Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2023-11-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $2.59 | $2.59 | 93,400 | — | — |
| 2024-12-30 | $2.86 | $2.86 | 475,000 | — | — |
| 2024-12-27 | $3.15 | $3.15 | 139,000 | — | — |
| 2024-12-26 | $3.15 | $3.15 | 103,100 | — | — |
| 2024-12-24 | $2.97 | $2.97 | 100,300 | — | — |
| 2024-12-23 | $2.74 | $2.74 | 83,500 | — | — |
| 2024-12-20 | $2.46 | $2.46 | 115,500 | — | — |
| 2024-12-19 | $2.43 | $2.43 | 52,200 | — | — |
| 2024-12-18 | $2.40 | $2.40 | 56,700 | — | — |
| 2024-12-17 | $2.50 | $2.50 | 143,400 | — | — |
| 2024-12-16 | $2.68 | $2.68 | 46,400 | — | — |
| 2024-12-13 | $2.72 | $2.72 | 70,500 | — | — |
| 2024-12-12 | $2.85 | $2.85 | 47,000 | — | — |
| 2024-12-11 | $2.81 | $2.81 | 68,700 | — | — |
| 2024-12-10 | $3.01 | $3.01 | 126,200 | — | — |
| 2024-12-09 | $3.06 | $3.06 | 200,900 | — | — |
| 2024-12-06 | $3.12 | $3.12 | 360,600 | — | — |
| 2024-12-05 | $2.89 | $2.89 | 855,700 | — | — |
| 2024-12-04 | $3.03 | $3.03 | 721,400 | — | — |
| 2024-12-03 | $3.01 | $3.01 | 20,777,100 | — | — |
| 2024-12-02 | $2.80 | $2.80 | 2,067,800 | — | — |
| 2024-11-29 | $2.35 | $2.35 | 70,000 | — | — |
| 2024-11-27 | $2.17 | $2.17 | 325,900 | — | — |
| 2024-11-26 | $2.10 | $2.10 | 6,000 | — | — |
| 2024-11-25 | $2.14 | $2.14 | 132,000 | — | — |
| 2024-11-22 | $2.10 | $2.10 | 35,600 | — | — |
| 2024-11-21 | $2.10 | $2.10 | 25,800 | — | — |
| 2024-11-20 | $2.15 | $2.15 | 15,900 | — | — |
| 2024-11-19 | $2.17 | $2.17 | 23,900 | — | — |
| 2024-11-18 | $2.14 | $2.14 | 4,700 | — | — |
| 2024-11-15 | $2.12 | $2.12 | 61,000 | — | — |
| 2024-11-14 | $2.22 | $2.22 | 14,300 | — | — |
| 2024-11-13 | $2.07 | $2.07 | 17,300 | — | — |
| 2024-11-12 | $2.22 | $2.22 | 354,700 | — | — |
| 2024-11-11 | $2.16 | $2.16 | 40,800 | — | — |
| 2024-11-08 | $2.14 | $2.14 | 6,300 | — | — |
| 2024-11-07 | $2.03 | $2.03 | 40,100 | — | — |
| 2024-11-06 | $2.06 | $2.06 | 30,100 | — | — |
| 2024-11-05 | $2.13 | $2.13 | 38,600 | — | — |
| 2024-11-04 | $2.28 | $2.28 | 237,000 | — | — |
| 2024-11-01 | $1.97 | $1.97 | 20,200 | — | — |
| 2024-10-31 | $2.02 | $2.02 | 31,500 | — | — |
| 2024-10-30 | $1.92 | $1.92 | 35,500 | — | — |
| 2024-10-29 | $1.75 | $1.75 | 63,000 | — | — |
| 2024-10-28 | $1.79 | $1.79 | 50,600 | — | — |
| 2024-10-25 | $1.91 | $1.91 | 59,000 | — | — |
| 2024-10-24 | $1.88 | $1.88 | 23,500 | — | — |
| 2024-10-23 | $1.94 | $1.94 | 9,900 | — | — |
| 2024-10-22 | $2.20 | $2.20 | 9,000 | — | — |
| 2024-10-21 | $2.30 | $2.30 | 6,000 | — | — |
| 2024-10-18 | $2.30 | $2.30 | 8,100 | — | — |
| 2024-10-17 | $2.37 | $2.37 | 3,300 | — | — |
| 2024-10-16 | $2.40 | $2.40 | 10,400 | — | — |
| 2024-10-15 | $2.31 | $2.31 | 700 | — | — |
| 2024-10-14 | $2.31 | $2.31 | 6,600 | — | — |
| 2024-10-11 | $2.34 | $2.34 | 20,300 | — | — |
| 2024-10-10 | $2.31 | $2.31 | 10,800 | — | — |
| 2024-10-09 | $2.42 | $2.42 | 8,500 | — | — |
| 2024-10-08 | $2.46 | $2.46 | 14,600 | — | — |
| 2024-10-07 | $2.49 | $2.49 | 16,200 | — | — |
| 2024-10-04 | $2.61 | $2.61 | 3,000 | — | — |
| 2024-10-03 | $2.56 | $2.56 | 5,900 | — | — |
| 2024-10-02 | $2.45 | $2.45 | 16,100 | — | — |
| 2024-10-01 | $2.39 | $2.39 | 11,100 | — | — |
| 2024-09-30 | $2.47 | $2.47 | 15,000 | — | — |
| 2024-09-27 | $2.51 | $2.51 | 7,800 | — | — |
| 2024-09-26 | $2.39 | $2.39 | 25,600 | — | — |
| 2024-09-25 | $2.53 | $2.53 | 46,100 | — | — |
| 2024-09-24 | $2.79 | $2.79 | 44,500 | — | — |
| 2024-09-23 | $2.73 | $2.73 | 14,800 | — | — |
| 2024-09-20 | $2.88 | $2.88 | 46,900 | — | — |
| 2024-09-19 | $2.84 | $2.84 | 16,900 | — | — |
| 2024-09-18 | $2.75 | $2.75 | 16,600 | — | — |
| 2024-09-17 | $2.60 | $2.60 | 32,700 | — | — |
| 2024-09-16 | $2.95 | $2.95 | 9,600 | — | — |
| 2024-09-13 | $3.04 | $3.04 | 8,300 | — | — |
| 2024-09-12 | $2.85 | $2.85 | 6,000 | — | — |
| 2024-09-11 | $2.82 | $2.82 | 4,500 | — | — |
| 2024-09-10 | $2.78 | $2.78 | 3,600 | — | — |
| 2024-09-09 | $2.79 | $2.79 | 16,000 | — | — |
| 2024-09-06 | $2.81 | $2.81 | 2,600 | — | — |
| 2024-09-05 | $2.76 | $2.76 | 6,700 | — | — |
| 2024-09-04 | $2.74 | $2.74 | 4,800 | — | — |
| 2024-09-03 | $3.07 | $3.07 | 14,100 | — | — |
| 2024-08-30 | $3.22 | $3.22 | 24,900 | — | — |
| 2024-08-29 | $2.85 | $2.85 | 18,000 | — | — |
| 2024-08-28 | $2.64 | $2.64 | 36,600 | — | — |
| 2024-08-27 | $3.00 | $3.00 | 10,900 | — | — |
| 2024-08-26 | $2.94 | $2.94 | 9,900 | — | — |
| 2024-08-23 | $2.90 | $2.90 | 33,300 | — | — |
| 2024-08-22 | $3.09 | $3.09 | 43,600 | — | — |
| 2024-08-21 | $3.08 | $3.08 | 36,100 | — | — |
| 2024-08-20 | $2.85 | $2.85 | 43,900 | — | — |
| 2024-08-19 | $3.00 | $3.00 | 115,800 | — | — |
| 2024-08-16 | $2.68 | $2.68 | 418,600 | — | — |
| 2024-08-15 | $3.28 | $3.28 | 200,200 | — | — |
| 2024-08-14 | $3.27 | $3.27 | 68,700 | — | — |
| 2024-08-13 | $3.25 | $3.25 | 28,000 | — | — |
| 2024-08-12 | $3.20 | $3.20 | 59,900 | — | — |
| 2024-08-09 | $3.74 | $3.74 | 30,600 | — | — |
| 2024-08-08 | $3.93 | $3.93 | 140,800 | — | — |
| 2024-08-07 | $3.72 | $3.72 | 67,800 | — | — |
| 2024-08-06 | $3.78 | $3.78 | 107,700 | — | — |
| 2024-08-05 | $3.94 | $3.94 | 330,200 | — | — |
| 2024-08-02 | $4.94 | $4.94 | 636,400 | — | — |
| 2024-08-01 | $3.31 | $3.31 | 61,900 | — | — |
| 2024-07-31 | $3.26 | $3.26 | 71,800 | — | — |
| 2024-07-30 | $3.09 | $3.09 | 443,100 | — | — |
| 2024-07-29 | $3.81 | $3.81 | 101,900 | — | — |
| 2024-07-26 | $3.84 | $3.84 | 190,700 | — | — |
| 2024-07-25 | $3.49 | $3.49 | 137,000 | — | — |
| 2024-07-24 | $3.16 | $3.16 | 243,200 | — | — |
| 2024-07-23 | $3.10 | $3.10 | 646,700 | — | — |
| 2024-07-22 | $3.91 | $3.91 | 1,519,100 | — | — |
| 2024-07-19 | $4.05 | $4.05 | 4,275,900 | — | — |
| 2024-07-18 | $3.75 | $3.75 | 9,474,800 | — | — |
| 2024-07-17 | $3.15 | $3.15 | 41,052,600 | — | — |
| 2024-07-16 | $2.07 | $2.07 | 3,641,500 | — | — |
| 2024-07-15 | $1.84 | $1.84 | 14,300 | — | — |
| 2024-07-12 | $1.81 | $1.81 | 28,200 | — | — |
| 2024-07-11 | $1.70 | $1.70 | 8,100 | — | — |
| 2024-07-10 | $1.67 | $1.67 | 67,300 | — | — |
| 2024-07-09 | $1.66 | $1.66 | 7,900 | — | — |
| 2024-07-08 | $1.57 | $1.57 | 4,400 | — | — |
| 2024-07-05 | $1.63 | $1.63 | 1,500 | — | — |
| 2024-07-03 | $1.62 | $1.62 | 700 | — | — |
| 2024-07-02 | $1.57 | $1.57 | 2,100 | — | — |
| 2024-07-01 | $1.59 | $1.59 | 3,700 | — | — |
| 2024-06-28 | $1.55 | $1.55 | 17,600 | — | — |
| 2024-06-27 | $1.53 | $1.53 | 10,400 | — | — |
| 2024-06-26 | $1.53 | $1.53 | 2,300 | — | — |
| 2024-06-25 | $1.50 | $1.50 | 5,200 | — | — |
| 2024-06-24 | $1.52 | $1.52 | 11,300 | — | — |
| 2024-06-21 | $1.52 | $1.52 | 11,300 | — | — |
| 2024-06-20 | $1.53 | $1.53 | 8,900 | — | — |
| 2024-06-18 | $1.50 | $1.50 | 34,000 | — | — |
| 2024-06-17 | $1.58 | $1.58 | 29,200 | — | — |
| 2024-06-14 | $1.72 | $1.72 | 14,100 | — | — |
| 2024-06-13 | $1.69 | $1.69 | 9,900 | — | — |
| 2024-06-12 | $1.77 | $1.77 | 50,600 | — | — |
| 2024-06-11 | $1.61 | $1.61 | 34,500 | — | — |
| 2024-06-10 | $1.71 | $1.71 | 5,500 | — | — |
| 2024-06-07 | $1.74 | $1.74 | 18,600 | — | — |
| 2024-06-06 | $1.78 | $1.78 | 23,900 | — | — |
| 2024-06-05 | $1.76 | $1.76 | 16,900 | — | — |
| 2024-06-04 | $1.76 | $1.76 | 50,400 | — | — |
| 2024-06-03 | $1.82 | $1.82 | 57,500 | — | — |
| 2024-05-31 | $1.96 | $1.96 | 42,400 | — | — |
| 2024-05-30 | $2.09 | $2.09 | 159,500 | — | — |
| 2024-05-29 | $1.98 | $1.98 | 223,100 | — | — |
| 2024-05-28 | $1.90 | $1.90 | 694,900 | — | — |
| 2024-05-24 | $1.58 | $1.58 | 179,900 | — | — |
| 2024-05-23 | $1.50 | $1.50 | 50,000 | — | — |
| 2024-05-22 | $1.56 | $1.56 | 46,500 | — | — |
| 2024-05-21 | $1.57 | $1.57 | 142,000 | — | — |
| 2024-05-20 | $1.69 | $1.69 | 155,900 | — | — |
| 2024-05-17 | $1.70 | $1.70 | 129,300 | — | — |
| 2024-05-16 | $1.52 | $1.52 | 520,200 | — | — |
| 2024-05-15 | $1.91 | $1.91 | 328,900 | — | — |
| 2024-05-14 | $2.40 | $2.40 | 235,700 | — | — |
| 2024-05-13 | $3.64 | $3.64 | 31,400 | — | — |
| 2024-05-10 | $3.64 | $3.64 | 19,500 | — | — |
| 2024-05-09 | $3.61 | $3.61 | 19,100 | — | — |
| 2024-05-08 | $3.84 | $3.84 | 19,100 | — | — |
| 2024-05-07 | $3.68 | $3.68 | 17,200 | — | — |
| 2024-05-06 | $3.70 | $3.70 | 25,600 | — | — |
| 2024-05-03 | $3.70 | $3.70 | 32,300 | — | — |
| 2024-05-02 | $3.75 | $3.75 | 105,400 | — | — |
| 2024-05-01 | $4.19 | $4.19 | 137,400 | — | — |
| 2024-04-30 | $3.87 | $3.87 | 35,800 | — | — |
| 2024-04-29 | $3.68 | $3.68 | 131,600 | — | — |
| 2024-04-26 | $4.03 | $4.03 | 387,300 | — | — |
| 2024-04-25 | $4.08 | $4.08 | 1,006,000 | — | — |
| 2024-04-24 | $3.00 | $3.00 | 901,400 | — | — |
| 2024-04-23 | $3.05 | $3.05 | 1,185,400 | — | — |
| 2024-04-22 | $2.25 | $2.25 | 183,600 | — | — |
| 2024-04-19 | $2.95 | $2.95 | 31,800 | — | — |
| 2024-04-18 | $3.14 | $3.14 | 44,700 | — | — |
| 2024-04-17 | $3.05 | $3.05 | 25,600 | — | — |
| 2024-04-16 | $3.42 | $3.42 | 79,900 | — | — |
| 2024-04-15 | $3.74 | $3.74 | 104,600 | — | — |
| 2024-04-12 | $3.55 | $3.55 | 22,800 | — | — |
| 2024-04-11 | $3.55 | $3.55 | 8,500 | — | — |
| 2024-04-10 | $3.53 | $3.53 | 17,600 | — | — |
| 2024-04-09 | $3.70 | $3.70 | 42,500 | — | — |
| 2024-04-08 | $3.72 | $3.72 | 19,200 | — | — |
| 2024-04-05 | $3.85 | $3.85 | 65,000 | — | — |
| 2024-04-04 | $4.16 | $4.16 | 34,400 | — | — |
| 2024-04-03 | $4.41 | $4.41 | 84,700 | — | — |
| 2024-04-02 | $4.66 | $4.66 | 33,600 | — | — |
| 2024-04-01 | $4.55 | $4.55 | 106,400 | — | — |
| 2024-03-28 | $5.76 | $5.76 | 38,700 | — | — |
| 2024-03-27 | $6.80 | $6.80 | 8,200 | — | — |
| 2024-03-26 | $7.04 | $7.04 | 3,600 | — | — |
| 2024-03-25 | $7.03 | $7.03 | 6,000 | — | — |
| 2024-03-22 | $6.96 | $6.96 | 7,000 | — | — |
| 2024-03-21 | $6.99 | $6.99 | 21,000 | — | — |
| 2024-03-20 | $6.56 | $6.56 | 12,000 | — | — |
| 2024-03-19 | $6.34 | $6.34 | 18,900 | — | — |
| 2024-03-18 | $6.16 | $6.16 | 48,700 | — | — |
| 2024-03-15 | $6.80 | $6.80 | 117,600 | — | — |
| 2024-03-14 | $7.47 | $7.47 | 129,000 | — | — |
| 2024-03-13 | $7.00 | $7.00 | 61,100 | — | — |
| 2024-03-12 | $6.44 | $6.44 | 25,800 | — | — |
| 2024-03-11 | $6.52 | $6.52 | 16,300 | — | — |
| 2024-03-08 | $6.76 | $6.76 | 26,000 | — | — |
| 2024-03-07 | $6.75 | $6.75 | 19,900 | — | — |
| 2024-03-06 | $6.41 | $6.41 | 22,200 | — | — |
| 2024-03-05 | $6.36 | $6.36 | 10,600 | — | — |
| 2024-03-04 | $6.18 | $6.18 | 29,800 | — | — |
| 2024-03-01 | $6.24 | $6.24 | 3,000 | — | — |
| 2024-02-29 | $6.04 | $6.04 | 18,800 | — | — |
| 2024-02-28 | $6.02 | $6.02 | 26,300 | — | — |
| 2024-02-27 | $6.02 | $6.02 | 50,100 | — | — |
| 2024-02-26 | $6.05 | $6.05 | 26,700 | — | — |
| 2024-02-23 | $6.25 | $6.25 | 3,200 | — | — |
| 2024-02-22 | $6.15 | $6.15 | 27,800 | — | — |
| 2024-02-21 | $6.07 | $6.07 | 4,100 | — | — |
| 2024-02-20 | $6.12 | $6.12 | 18,000 | — | — |
| 2024-02-16 | $6.15 | $6.15 | 5,400 | — | — |
| 2024-02-15 | $6.15 | $6.15 | 18,600 | — | — |
| 2024-02-14 | $6.13 | $6.13 | 12,300 | — | — |
| 2024-02-13 | $6.12 | $6.12 | 12,100 | — | — |
| 2024-02-12 | $6.10 | $6.10 | 21,100 | — | — |
| 2024-02-09 | $6.06 | $6.06 | 28,000 | — | — |
| 2024-02-08 | $6.09 | $6.09 | 11,500 | — | — |
| 2024-02-07 | $6.10 | $6.10 | 19,500 | — | — |
| 2024-02-06 | $6.00 | $6.00 | 30,800 | — | — |
| 2024-02-05 | $6.00 | $6.00 | 60,900 | — | — |
| 2024-02-02 | $6.16 | $6.16 | 28,500 | — | — |
| 2024-02-01 | $6.20 | $6.20 | 6,600 | — | — |
| 2024-01-31 | $6.20 | $6.20 | 3,400 | — | — |
| 2024-01-30 | $6.30 | $6.30 | 3,100 | — | — |
| 2024-01-29 | $6.35 | $6.35 | 25,500 | — | — |
| 2024-01-26 | $6.48 | $6.48 | 3,000 | — | — |
| 2024-01-25 | $6.13 | $6.13 | 15,200 | — | — |
| 2024-01-24 | $6.20 | $6.20 | 2,300 | — | — |
| 2024-01-23 | $6.21 | $6.21 | 11,800 | — | — |
| 2024-01-22 | $6.40 | $6.40 | 9,300 | — | — |
| 2024-01-19 | $6.44 | $6.44 | 8,100 | — | — |
| 2024-01-18 | $6.33 | $6.33 | 16,100 | — | — |
| 2024-01-17 | $6.02 | $6.02 | 14,200 | — | — |
| 2024-01-16 | $6.49 | $6.49 | 7,700 | — | — |
| 2024-01-12 | $6.50 | $6.50 | 19,600 | — | — |
| 2024-01-11 | $6.35 | $6.35 | 25,400 | — | — |
| 2024-01-10 | $6.48 | $6.48 | 10,800 | — | — |
| 2024-01-09 | $6.59 | $6.59 | 7,700 | — | — |
| 2024-01-08 | $6.48 | $6.48 | 16,400 | — | — |
| 2024-01-05 | $6.65 | $6.65 | 5,800 | — | — |
| 2024-01-04 | $6.78 | $6.78 | 25,500 | — | — |
| 2024-01-03 | $6.65 | $6.65 | 10,500 | — | — |
| 2024-01-02 | $6.54 | $6.54 | 10,900 | — | — |