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
- 2021-12-14 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 | $4.90 | $4.90 | 10,285,200 | — | — |
| 2024-12-30 | $5.11 | $5.11 | 3,537,300 | — | — |
| 2024-12-27 | $5.02 | $5.02 | 5,198,200 | — | — |
| 2024-12-26 | $4.69 | $4.69 | 6,434,900 | — | — |
| 2024-12-24 | $4.49 | $4.49 | 3,213,200 | — | — |
| 2024-12-23 | $4.54 | $4.54 | 6,279,300 | — | — |
| 2024-12-20 | $3.96 | $3.96 | 7,308,800 | — | — |
| 2024-12-19 | $4.93 | $4.93 | 10,207,400 | — | — |
| 2024-12-18 | $4.55 | $4.55 | 12,381,400 | — | — |
| 2024-12-17 | $5.60 | $5.60 | 74,332,400 | — | — |
| 2024-12-16 | $4.58 | $4.58 | 296,899,600 | — | — |
| 2024-12-13 | $1.43 | $1.43 | 982,600 | — | — |
| 2024-12-12 | $1.31 | $1.31 | 399,400 | — | — |
| 2024-12-11 | $1.35 | $1.35 | 628,400 | — | — |
| 2024-12-10 | $1.33 | $1.33 | 428,600 | — | — |
| 2024-12-09 | $1.36 | $1.36 | 486,800 | — | — |
| 2024-12-06 | $1.40 | $1.40 | 706,400 | — | — |
| 2024-12-05 | $1.45 | $1.45 | 489,700 | — | — |
| 2024-12-04 | $1.46 | $1.46 | 680,500 | — | — |
| 2024-12-03 | $1.41 | $1.41 | 1,371,800 | — | — |
| 2024-12-02 | $1.62 | $1.62 | 2,053,200 | — | — |
| 2024-11-29 | $1.50 | $1.50 | 595,800 | — | — |
| 2024-11-27 | $1.38 | $1.38 | 641,800 | — | — |
| 2024-11-26 | $1.42 | $1.42 | 975,600 | — | — |
| 2024-11-25 | $1.34 | $1.34 | 911,100 | — | — |
| 2024-11-22 | $1.28 | $1.28 | 549,400 | — | — |
| 2024-11-21 | $1.30 | $1.30 | 632,900 | — | — |
| 2024-11-20 | $1.23 | $1.23 | 269,000 | — | — |
| 2024-11-19 | $1.29 | $1.29 | 821,300 | — | — |
| 2024-11-18 | $1.17 | $1.17 | 474,900 | — | — |
| 2024-11-15 | $1.20 | $1.20 | 907,300 | — | — |
| 2024-11-14 | $1.28 | $1.28 | 1,410,400 | — | — |
| 2024-11-13 | $1.19 | $1.19 | 5,904,400 | — | — |
| 2024-11-12 | $2.25 | $2.25 | 4,652,200 | — | — |
| 2024-11-11 | $2.43 | $2.43 | 253,900 | — | — |
| 2024-11-08 | $2.45 | $2.45 | 373,600 | — | — |
| 2024-11-07 | $2.46 | $2.46 | 516,000 | — | — |
| 2024-11-06 | $2.24 | $2.24 | 250,400 | — | — |
| 2024-11-05 | $2.29 | $2.29 | 134,000 | — | — |
| 2024-11-04 | $2.38 | $2.38 | 282,000 | — | — |
| 2024-11-01 | $2.33 | $2.33 | 145,800 | — | — |
| 2024-10-31 | $2.26 | $2.26 | 271,200 | — | — |
| 2024-10-30 | $2.58 | $2.58 | 97,800 | — | — |
| 2024-10-29 | $2.56 | $2.56 | 52,300 | — | — |
| 2024-10-28 | $2.55 | $2.55 | 141,800 | — | — |
| 2024-10-25 | $2.63 | $2.63 | 246,900 | — | — |
| 2024-10-24 | $2.50 | $2.50 | 126,200 | — | — |
| 2024-10-23 | $2.48 | $2.48 | 149,400 | — | — |
| 2024-10-22 | $2.47 | $2.47 | 87,700 | — | — |
| 2024-10-21 | $2.51 | $2.51 | 137,700 | — | — |
| 2024-10-18 | $2.46 | $2.46 | 169,500 | — | — |
| 2024-10-17 | $2.35 | $2.35 | 475,800 | — | — |
| 2024-10-16 | $2.26 | $2.26 | 417,300 | — | — |
| 2024-10-15 | $2.21 | $2.21 | 4,464,000 | — | — |
| 2024-10-14 | $2.63 | $2.63 | 72,900 | — | — |
| 2024-10-11 | $2.57 | $2.57 | 124,900 | — | — |
| 2024-10-10 | $2.67 | $2.67 | 88,500 | — | — |
| 2024-10-09 | $2.79 | $2.79 | 336,400 | — | — |
| 2024-10-08 | $2.67 | $2.67 | 72,400 | — | — |
| 2024-10-07 | $2.73 | $2.73 | 34,700 | — | — |
| 2024-10-04 | $2.74 | $2.74 | 77,600 | — | — |
| 2024-10-03 | $2.65 | $2.65 | 57,700 | — | — |
| 2024-10-02 | $2.69 | $2.69 | 92,300 | — | — |
| 2024-10-01 | $2.67 | $2.67 | 151,800 | — | — |
| 2024-09-30 | $2.80 | $2.80 | 115,000 | — | — |
| 2024-09-27 | $2.85 | $2.85 | 91,000 | — | — |
| 2024-09-26 | $2.77 | $2.77 | 84,700 | — | — |
| 2024-09-25 | $2.84 | $2.84 | 123,100 | — | — |
| 2024-09-24 | $2.77 | $2.77 | 79,800 | — | — |
| 2024-09-23 | $2.77 | $2.77 | 78,800 | — | — |
| 2024-09-20 | $2.74 | $2.74 | 137,300 | — | — |
| 2024-09-19 | $2.66 | $2.66 | 303,500 | — | — |
| 2024-09-18 | $2.54 | $2.54 | 570,800 | — | — |
| 2024-09-17 | $2.59 | $2.59 | 121,700 | — | — |
| 2024-09-16 | $2.58 | $2.58 | 72,300 | — | — |
| 2024-09-13 | $2.65 | $2.65 | 177,000 | — | — |
| 2024-09-12 | $2.80 | $2.80 | 107,200 | — | — |
| 2024-09-11 | $2.91 | $2.91 | 143,700 | — | — |
| 2024-09-10 | $2.84 | $2.84 | 35,800 | — | — |
| 2024-09-09 | $2.76 | $2.76 | 42,500 | — | — |
| 2024-09-06 | $2.68 | $2.68 | 71,100 | — | — |
| 2024-09-05 | $2.85 | $2.85 | 84,100 | — | — |
| 2024-09-04 | $2.89 | $2.89 | 202,900 | — | — |
| 2024-09-03 | $2.98 | $2.98 | 226,100 | — | — |
| 2024-08-30 | $3.33 | $3.33 | 143,300 | — | — |
| 2024-08-29 | $3.38 | $3.38 | 99,600 | — | — |
| 2024-08-28 | $3.38 | $3.38 | 262,400 | — | — |
| 2024-08-27 | $3.60 | $3.60 | 311,300 | — | — |
| 2024-08-26 | $3.41 | $3.41 | 563,200 | — | — |
| 2024-08-23 | $3.33 | $3.33 | 1,064,100 | — | — |
| 2024-08-22 | $2.83 | $2.83 | 400,000 | — | — |
| 2024-08-21 | $2.88 | $2.88 | 747,900 | — | — |
| 2024-08-20 | $3.11 | $3.11 | 2,674,400 | — | — |
| 2024-08-19 | $3.81 | $3.81 | 9,664,300 | — | — |
| 2024-08-16 | $2.63 | $2.63 | 430,900 | — | — |
| 2024-08-15 | $3.30 | $3.30 | 585,200 | — | — |
| 2024-08-14 | $2.40 | $2.40 | 35,200 | — | — |
| 2024-08-13 | $2.41 | $2.41 | 46,400 | — | — |
| 2024-08-12 | $2.46 | $2.46 | 90,000 | — | — |
| 2024-08-09 | $2.32 | $2.32 | 29,600 | — | — |
| 2024-08-08 | $2.35 | $2.35 | 35,700 | — | — |
| 2024-08-07 | $2.35 | $2.35 | 32,900 | — | — |
| 2024-08-06 | $2.34 | $2.34 | 43,000 | — | — |
| 2024-08-05 | $2.26 | $2.26 | 266,300 | — | — |
| 2024-08-02 | $2.31 | $2.31 | 63,100 | — | — |
| 2024-08-01 | $2.39 | $2.39 | 154,900 | — | — |
| 2024-07-31 | $2.56 | $2.56 | 153,000 | — | — |
| 2024-07-30 | $2.53 | $2.53 | 53,100 | — | — |
| 2024-07-29 | $2.65 | $2.65 | 54,100 | — | — |
| 2024-07-26 | $2.73 | $2.73 | 134,600 | — | — |
| 2024-07-25 | $2.81 | $2.81 | 284,200 | — | — |
| 2024-07-24 | $2.59 | $2.59 | 62,300 | — | — |
| 2024-07-23 | $2.78 | $2.78 | 144,700 | — | — |
| 2024-07-22 | $2.60 | $2.60 | 181,500 | — | — |
| 2024-07-19 | $2.61 | $2.61 | 220,000 | — | — |
| 2024-07-18 | $2.70 | $2.70 | 56,100 | — | — |
| 2024-07-17 | $2.88 | $2.88 | 46,700 | — | — |
| 2024-07-16 | $2.94 | $2.94 | 209,500 | — | — |
| 2024-07-15 | $2.80 | $2.80 | 45,800 | — | — |
| 2024-07-12 | $2.76 | $2.76 | 52,100 | — | — |
| 2024-07-11 | $2.75 | $2.75 | 61,400 | — | — |
| 2024-07-10 | $2.59 | $2.59 | 97,500 | — | — |
| 2024-07-09 | $2.42 | $2.42 | 56,200 | — | — |
| 2024-07-08 | $2.34 | $2.34 | 47,600 | — | — |
| 2024-07-05 | $2.32 | $2.32 | 44,200 | — | — |
| 2024-07-03 | $2.35 | $2.35 | 68,400 | — | — |
| 2024-07-02 | $2.46 | $2.46 | 512,800 | — | — |
| 2024-07-01 | $2.24 | $2.24 | 59,300 | — | — |
| 2024-06-28 | $2.34 | $2.34 | 78,700 | — | — |
| 2024-06-27 | $2.39 | $2.39 | 57,900 | — | — |
| 2024-06-26 | $2.38 | $2.38 | 218,900 | — | — |
| 2024-06-25 | $2.59 | $2.59 | 604,900 | — | — |
| 2024-06-24 | $2.45 | $2.45 | 23,300 | — | — |
| 2024-06-21 | $2.40 | $2.40 | 47,900 | — | — |
| 2024-06-20 | $2.47 | $2.47 | 52,800 | — | — |
| 2024-06-18 | $2.55 | $2.55 | 43,300 | — | — |
| 2024-06-17 | $2.60 | $2.60 | 54,300 | — | — |
| 2024-06-14 | $2.58 | $2.58 | 57,000 | — | — |
| 2024-06-13 | $2.70 | $2.70 | 63,800 | — | — |
| 2024-06-12 | $2.82 | $2.82 | 88,700 | — | — |
| 2024-06-11 | $2.83 | $2.83 | 34,800 | — | — |
| 2024-06-10 | $2.73 | $2.73 | 63,600 | — | — |
| 2024-06-07 | $2.84 | $2.84 | 89,600 | — | — |
| 2024-06-06 | $2.89 | $2.89 | 155,800 | — | — |
| 2024-06-05 | $2.82 | $2.82 | 173,700 | — | — |
| 2024-06-04 | $2.64 | $2.64 | 63,000 | — | — |
| 2024-06-03 | $2.62 | $2.62 | 191,600 | — | — |
| 2024-05-31 | $2.87 | $2.87 | 84,600 | — | — |
| 2024-05-30 | $2.94 | $2.94 | 221,000 | — | — |
| 2024-05-29 | $2.93 | $2.93 | 53,000 | — | — |
| 2024-05-28 | $2.92 | $2.92 | 132,900 | — | — |
| 2024-05-24 | $3.03 | $3.03 | 36,000 | — | — |
| 2024-05-23 | $2.99 | $2.99 | 125,100 | — | — |
| 2024-05-22 | $3.13 | $3.13 | 89,900 | — | — |
| 2024-05-21 | $3.12 | $3.12 | 99,000 | — | — |
| 2024-05-20 | $3.23 | $3.23 | 119,700 | — | — |
| 2024-05-17 | $3.37 | $3.37 | 88,000 | — | — |
| 2024-05-16 | $3.30 | $3.30 | 85,500 | — | — |
| 2024-05-15 | $3.37 | $3.37 | 115,000 | — | — |
| 2024-05-14 | $3.28 | $3.28 | 165,500 | — | — |
| 2024-05-13 | $3.12 | $3.12 | 145,200 | — | — |
| 2024-05-10 | $3.35 | $3.35 | 64,100 | — | — |
| 2024-05-09 | $3.45 | $3.45 | 37,400 | — | — |
| 2024-05-08 | $3.34 | $3.34 | 59,100 | — | — |
| 2024-05-07 | $3.32 | $3.32 | 162,200 | — | — |
| 2024-05-06 | $3.21 | $3.21 | 107,800 | — | — |
| 2024-05-03 | $3.12 | $3.12 | 296,100 | — | — |
| 2024-05-02 | $3.35 | $3.35 | 494,000 | — | — |
| 2024-05-01 | $3.49 | $3.49 | 100,400 | — | — |
| 2024-04-30 | $3.36 | $3.36 | 42,700 | — | — |
| 2024-04-29 | $3.43 | $3.43 | 35,500 | — | — |
| 2024-04-26 | $3.29 | $3.29 | 61,500 | — | — |
| 2024-04-25 | $3.33 | $3.33 | 53,800 | — | — |
| 2024-04-24 | $3.46 | $3.46 | 56,700 | — | — |
| 2024-04-23 | $3.41 | $3.41 | 29,000 | — | — |
| 2024-04-22 | $3.41 | $3.41 | 33,500 | — | — |
| 2024-04-19 | $3.38 | $3.38 | 82,600 | — | — |
| 2024-04-18 | $3.72 | $3.72 | 84,100 | — | — |
| 2024-04-17 | $3.41 | $3.41 | 50,800 | — | — |
| 2024-04-16 | $3.48 | $3.48 | 85,300 | — | — |
| 2024-04-15 | $3.31 | $3.31 | 63,900 | — | — |
| 2024-04-12 | $3.44 | $3.44 | 111,900 | — | — |
| 2024-04-11 | $3.71 | $3.71 | 68,500 | — | — |
| 2024-04-10 | $3.83 | $3.83 | 130,000 | — | — |
| 2024-04-09 | $3.95 | $3.95 | 266,700 | — | — |
| 2024-04-08 | $3.76 | $3.76 | 97,600 | — | — |
| 2024-04-05 | $3.49 | $3.49 | 112,200 | — | — |
| 2024-04-04 | $3.50 | $3.50 | 171,100 | — | — |
| 2024-04-03 | $3.16 | $3.16 | 137,800 | — | — |
| 2024-04-02 | $3.20 | $3.20 | 104,400 | — | — |
| 2024-04-01 | $3.17 | $3.17 | 228,000 | — | — |
| 2024-03-28 | $3.39 | $3.39 | 146,300 | — | — |
| 2024-03-27 | $3.50 | $3.50 | 171,000 | — | — |
| 2024-03-26 | $3.67 | $3.67 | 148,800 | — | — |
| 2024-03-25 | $3.63 | $3.63 | 231,300 | — | — |
| 2024-03-22 | $3.56 | $3.56 | 151,700 | — | — |
| 2024-03-21 | $3.72 | $3.72 | 144,600 | — | — |
| 2024-03-20 | $3.77 | $3.77 | 244,100 | — | — |
| 2024-03-19 | $3.74 | $3.74 | 81,600 | — | — |
| 2024-03-18 | $3.83 | $3.83 | 179,700 | — | — |
| 2024-03-15 | $3.65 | $3.65 | 235,500 | — | — |
| 2024-03-14 | $3.60 | $3.60 | 553,200 | — | — |
| 2024-03-13 | $3.60 | $3.60 | 458,400 | — | — |
| 2024-03-12 | $3.88 | $3.88 | 303,700 | — | — |
| 2024-03-11 | $4.05 | $4.05 | 285,500 | — | — |
| 2024-03-08 | $4.14 | $4.14 | 694,400 | — | — |
| 2024-03-07 | $4.29 | $4.29 | 551,800 | — | — |
| 2024-03-06 | $4.66 | $4.66 | 525,600 | — | — |
| 2024-03-05 | $4.69 | $4.69 | 1,445,100 | — | — |
| 2024-03-04 | $5.67 | $5.67 | 1,447,100 | — | — |
| 2024-03-01 | $6.16 | $6.16 | 3,201,300 | — | — |
| 2024-02-29 | $8.98 | $8.98 | 35,960,900 | — | — |
| 2024-02-28 | $5.57 | $5.57 | 694,800 | — | — |
| 2024-02-27 | $4.73 | $4.73 | 418,100 | — | — |
| 2024-02-26 | $4.42 | $4.42 | 157,300 | — | — |
| 2024-02-23 | $4.49 | $4.49 | 342,100 | — | — |
| 2024-02-22 | $4.18 | $4.18 | 99,000 | — | — |
| 2024-02-21 | $3.97 | $3.97 | 321,600 | — | — |
| 2024-02-20 | $4.60 | $4.60 | 196,000 | — | — |
| 2024-02-16 | $4.67 | $4.67 | 209,300 | — | — |
| 2024-02-15 | $4.61 | $4.61 | 122,700 | — | — |
| 2024-02-14 | $4.29 | $4.29 | 150,200 | — | — |
| 2024-02-13 | $4.28 | $4.28 | 115,200 | — | — |
| 2024-02-12 | $4.57 | $4.57 | 151,600 | — | — |
| 2024-02-09 | $4.62 | $4.62 | 215,900 | — | — |
| 2024-02-08 | $4.33 | $4.33 | 97,700 | — | — |
| 2024-02-07 | $4.22 | $4.22 | 130,400 | — | — |
| 2024-02-06 | $4.12 | $4.12 | 168,000 | — | — |
| 2024-02-05 | $4.36 | $4.36 | 100,800 | — | — |
| 2024-02-02 | $4.37 | $4.37 | 759,800 | — | — |
| 2024-02-01 | $4.50 | $4.50 | 235,700 | — | — |
| 2024-01-31 | $4.80 | $4.80 | 271,100 | — | — |
| 2024-01-30 | $4.85 | $4.85 | 1,104,200 | — | — |
| 2024-01-29 | $8.70 | $8.70 | 224,700 | — | — |
| 2024-01-26 | $8.91 | $8.91 | 107,900 | — | — |
| 2024-01-25 | $8.88 | $8.88 | 153,200 | — | — |
| 2024-01-24 | $8.62 | $8.62 | 302,900 | — | — |
| 2024-01-23 | $7.93 | $7.93 | 150,300 | — | — |
| 2024-01-22 | $7.20 | $7.20 | 221,700 | — | — |
| 2024-01-19 | $8.01 | $8.01 | 136,000 | — | — |
| 2024-01-18 | $8.58 | $8.58 | 338,500 | — | — |
| 2024-01-17 | $9.74 | $9.74 | 315,100 | — | — |
| 2024-01-16 | $9.97 | $9.97 | 458,200 | — | — |
| 2024-01-12 | $10.04 | $10.04 | 964,500 | — | — |
| 2024-01-11 | $10.07 | $10.07 | 690,200 | — | — |
| 2024-01-10 | $13.01 | $13.01 | 1,274,900 | — | — |
| 2024-01-09 | $16.97 | $16.97 | 2,109,400 | — | — |
| 2024-01-08 | $15.32 | $15.32 | 3,034,100 | — | — |
| 2024-01-05 | $13.04 | $13.04 | 1,147,700 | — | — |
| 2024-01-04 | $12.20 | $12.20 | 4,060,500 | — | — |
| 2024-01-03 | $11.64 | $11.64 | 15,113,800 | — | — |
| 2024-01-02 | $6.97 | $6.97 | 743,000 | — | — |