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
- 2020-05-21 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 | $3.72 | $3.72 | 1,104,900 | — | — |
| 2024-12-30 | $3.83 | $3.83 | 1,983,500 | — | — |
| 2024-12-27 | $3.68 | $3.68 | 1,719,000 | — | — |
| 2024-12-26 | $3.63 | $3.63 | 837,400 | — | — |
| 2024-12-24 | $3.31 | $3.31 | 375,500 | — | — |
| 2024-12-23 | $3.12 | $3.12 | 1,023,700 | — | — |
| 2024-12-20 | $3.03 | $3.03 | 1,608,400 | — | — |
| 2024-12-19 | $3.00 | $3.00 | 1,149,000 | — | — |
| 2024-12-18 | $3.12 | $3.12 | 1,772,300 | — | — |
| 2024-12-17 | $3.35 | $3.35 | 3,360,000 | — | — |
| 2024-12-16 | $2.76 | $2.76 | 371,900 | — | — |
| 2024-12-13 | $2.78 | $2.78 | 345,800 | — | — |
| 2024-12-12 | $2.79 | $2.79 | 497,600 | — | — |
| 2024-12-11 | $2.92 | $2.92 | 696,600 | — | — |
| 2024-12-10 | $2.81 | $2.81 | 438,900 | — | — |
| 2024-12-09 | $2.92 | $2.92 | 359,700 | — | — |
| 2024-12-06 | $2.99 | $2.99 | 968,500 | — | — |
| 2024-12-05 | $2.90 | $2.90 | 616,900 | — | — |
| 2024-12-04 | $2.98 | $2.98 | 509,000 | — | — |
| 2024-12-03 | $2.89 | $2.89 | 656,500 | — | — |
| 2024-12-02 | $3.01 | $3.01 | 627,700 | — | — |
| 2024-11-29 | $2.99 | $2.99 | 494,400 | — | — |
| 2024-11-27 | $2.90 | $2.90 | 439,100 | — | — |
| 2024-11-26 | $2.82 | $2.82 | 582,300 | — | — |
| 2024-11-25 | $2.98 | $2.98 | 802,700 | — | — |
| 2024-11-22 | $2.86 | $2.86 | 1,169,100 | — | — |
| 2024-11-21 | $2.61 | $2.61 | 813,400 | — | — |
| 2024-11-20 | $2.55 | $2.55 | 581,100 | — | — |
| 2024-11-19 | $2.52 | $2.52 | 563,100 | — | — |
| 2024-11-18 | $2.47 | $2.47 | 620,400 | — | — |
| 2024-11-15 | $2.45 | $2.45 | 586,500 | — | — |
| 2024-11-14 | $2.52 | $2.52 | 1,406,400 | — | — |
| 2024-11-13 | $2.55 | $2.55 | 1,282,000 | — | — |
| 2024-11-12 | $2.47 | $2.47 | 1,229,300 | — | — |
| 2024-11-11 | $2.45 | $2.45 | 876,000 | — | — |
| 2024-11-08 | $2.38 | $2.38 | 917,700 | — | — |
| 2024-11-07 | $2.26 | $2.26 | 1,076,200 | — | — |
| 2024-11-06 | $2.34 | $2.34 | 2,462,700 | — | — |
| 2024-11-05 | $2.18 | $2.18 | 1,831,500 | — | — |
| 2024-11-04 | $2.03 | $2.03 | 2,270,300 | — | — |
| 2024-11-01 | $2.04 | $2.04 | 1,136,000 | — | — |
| 2024-10-31 | $2.00 | $2.00 | 915,800 | — | — |
| 2024-10-30 | $2.00 | $2.00 | 857,500 | — | — |
| 2024-10-29 | $2.01 | $2.01 | 800,500 | — | — |
| 2024-10-28 | $2.03 | $2.03 | 1,004,200 | — | — |
| 2024-10-25 | $2.00 | $2.00 | 1,035,600 | — | — |
| 2024-10-24 | $1.90 | $1.90 | 1,098,300 | — | — |
| 2024-10-23 | $1.84 | $1.84 | 1,067,400 | — | — |
| 2024-10-22 | $1.92 | $1.92 | 723,800 | — | — |
| 2024-10-21 | $1.96 | $1.96 | 1,390,400 | — | — |
| 2024-10-18 | $1.99 | $1.99 | 1,708,200 | — | — |
| 2024-10-17 | $2.10 | $2.10 | 6,718,200 | — | — |
| 2024-10-16 | $2.25 | $2.25 | 840,500 | — | — |
| 2024-10-15 | $2.16 | $2.16 | 737,700 | — | — |
| 2024-10-14 | $2.18 | $2.18 | 636,800 | — | — |
| 2024-10-11 | $2.24 | $2.24 | 623,100 | — | — |
| 2024-10-10 | $2.13 | $2.13 | 546,700 | — | — |
| 2024-10-09 | $2.17 | $2.17 | 771,400 | — | — |
| 2024-10-08 | $2.11 | $2.11 | 1,325,800 | — | — |
| 2024-10-07 | $2.09 | $2.09 | 1,152,200 | — | — |
| 2024-10-04 | $2.12 | $2.12 | 850,600 | — | — |
| 2024-10-03 | $2.07 | $2.07 | 782,900 | — | — |
| 2024-10-02 | $2.08 | $2.08 | 1,113,300 | — | — |
| 2024-10-01 | $2.02 | $2.02 | 1,169,500 | — | — |
| 2024-09-30 | $2.17 | $2.17 | 3,010,300 | — | — |
| 2024-09-27 | $1.92 | $1.92 | 696,000 | — | — |
| 2024-09-26 | $1.94 | $1.94 | 907,400 | — | — |
| 2024-09-25 | $1.95 | $1.95 | 830,700 | — | — |
| 2024-09-24 | $2.06 | $2.06 | 955,000 | — | — |
| 2024-09-23 | $1.98 | $1.98 | 1,393,300 | — | — |
| 2024-09-20 | $1.98 | $1.98 | 1,964,800 | — | — |
| 2024-09-19 | $2.00 | $2.00 | 1,752,500 | — | — |
| 2024-09-18 | $1.99 | $1.99 | 2,863,500 | — | — |
| 2024-09-17 | $2.07 | $2.07 | 4,153,600 | — | — |
| 2024-09-16 | $1.83 | $1.83 | 4,906,700 | — | — |
| 2024-09-13 | $2.02 | $2.02 | 12,895,300 | — | — |
| 2024-09-12 | $3.59 | $3.59 | 1,240,400 | — | — |
| 2024-09-11 | $3.51 | $3.51 | 1,075,600 | — | — |
| 2024-09-10 | $3.45 | $3.45 | 885,600 | — | — |
| 2024-09-09 | $3.24 | $3.24 | 694,100 | — | — |
| 2024-09-06 | $3.27 | $3.27 | 665,200 | — | — |
| 2024-09-05 | $3.45 | $3.45 | 910,700 | — | — |
| 2024-09-04 | $3.65 | $3.65 | 723,500 | — | — |
| 2024-09-03 | $3.68 | $3.68 | 955,500 | — | — |
| 2024-08-30 | $4.08 | $4.08 | 645,400 | — | — |
| 2024-08-29 | $4.11 | $4.11 | 798,900 | — | — |
| 2024-08-28 | $3.92 | $3.92 | 793,200 | — | — |
| 2024-08-27 | $4.11 | $4.11 | 1,382,800 | — | — |
| 2024-08-26 | $4.16 | $4.16 | 1,338,200 | — | — |
| 2024-08-23 | $3.79 | $3.79 | 1,957,900 | — | — |
| 2024-08-22 | $3.46 | $3.46 | 701,500 | — | — |
| 2024-08-21 | $3.43 | $3.43 | 707,000 | — | — |
| 2024-08-20 | $3.35 | $3.35 | 714,800 | — | — |
| 2024-08-19 | $3.66 | $3.66 | 675,100 | — | — |
| 2024-08-16 | $3.52 | $3.52 | 620,800 | — | — |
| 2024-08-15 | $3.43 | $3.43 | 791,400 | — | — |
| 2024-08-14 | $3.30 | $3.30 | 727,500 | — | — |
| 2024-08-13 | $3.13 | $3.13 | 1,207,800 | — | — |
| 2024-08-12 | $2.99 | $2.99 | 728,300 | — | — |
| 2024-08-09 | $3.13 | $3.13 | 1,020,900 | — | — |
| 2024-08-08 | $3.10 | $3.10 | 1,158,600 | — | — |
| 2024-08-07 | $3.14 | $3.14 | 910,100 | — | — |
| 2024-08-06 | $3.33 | $3.33 | 1,187,400 | — | — |
| 2024-08-05 | $3.31 | $3.31 | 1,195,400 | — | — |
| 2024-08-02 | $3.67 | $3.67 | 1,189,400 | — | — |
| 2024-08-01 | $4.01 | $4.01 | 1,021,500 | — | — |
| 2024-07-31 | $4.09 | $4.09 | 1,083,800 | — | — |
| 2024-07-30 | $4.07 | $4.07 | 639,100 | — | — |
| 2024-07-29 | $4.09 | $4.09 | 1,580,100 | — | — |
| 2024-07-26 | $4.17 | $4.17 | 1,992,400 | — | — |
| 2024-07-25 | $4.09 | $4.09 | 1,322,800 | — | — |
| 2024-07-24 | $3.90 | $3.90 | 1,077,500 | — | — |
| 2024-07-23 | $4.32 | $4.32 | 2,700,800 | — | — |
| 2024-07-22 | $4.20 | $4.20 | 1,501,900 | — | — |
| 2024-07-19 | $3.70 | $3.70 | 807,700 | — | — |
| 2024-07-18 | $3.59 | $3.59 | 1,329,900 | — | — |
| 2024-07-17 | $3.73 | $3.73 | 1,186,700 | — | — |
| 2024-07-16 | $3.70 | $3.70 | 1,210,000 | — | — |
| 2024-07-15 | $3.55 | $3.55 | 1,038,600 | — | — |
| 2024-07-12 | $3.59 | $3.59 | 1,123,700 | — | — |
| 2024-07-11 | $3.71 | $3.71 | 2,005,300 | — | — |
| 2024-07-10 | $3.26 | $3.26 | 1,104,400 | — | — |
| 2024-07-09 | $3.10 | $3.10 | 1,072,200 | — | — |
| 2024-07-08 | $2.89 | $2.89 | 497,500 | — | — |
| 2024-07-05 | $2.96 | $2.96 | 632,300 | — | — |
| 2024-07-03 | $3.10 | $3.10 | 431,300 | — | — |
| 2024-07-02 | $3.15 | $3.15 | 975,600 | — | — |
| 2024-07-01 | $3.06 | $3.06 | 1,278,600 | — | — |
| 2024-06-28 | $2.76 | $2.76 | 1,592,200 | — | — |
| 2024-06-27 | $2.74 | $2.74 | 276,600 | — | — |
| 2024-06-26 | $2.71 | $2.71 | 689,700 | — | — |
| 2024-06-25 | $2.64 | $2.64 | 497,600 | — | — |
| 2024-06-24 | $2.77 | $2.77 | 662,300 | — | — |
| 2024-06-21 | $2.78 | $2.78 | 891,400 | — | — |
| 2024-06-20 | $2.76 | $2.76 | 308,600 | — | — |
| 2024-06-18 | $2.78 | $2.78 | 279,000 | — | — |
| 2024-06-17 | $2.80 | $2.80 | 413,500 | — | — |
| 2024-06-14 | $2.76 | $2.76 | 594,900 | — | — |
| 2024-06-13 | $2.77 | $2.77 | 313,700 | — | — |
| 2024-06-12 | $2.85 | $2.85 | 674,700 | — | — |
| 2024-06-11 | $3.04 | $3.04 | 733,800 | — | — |
| 2024-06-10 | $2.83 | $2.83 | 749,400 | — | — |
| 2024-06-07 | $2.83 | $2.83 | 774,300 | — | — |
| 2024-06-06 | $3.02 | $3.02 | 472,500 | — | — |
| 2024-06-05 | $3.05 | $3.05 | 558,400 | — | — |
| 2024-06-04 | $3.11 | $3.11 | 1,248,300 | — | — |
| 2024-06-03 | $3.26 | $3.26 | 1,099,600 | — | — |
| 2024-05-31 | $3.12 | $3.12 | 603,900 | — | — |
| 2024-05-30 | $3.07 | $3.07 | 703,700 | — | — |
| 2024-05-29 | $2.89 | $2.89 | 744,600 | — | — |
| 2024-05-28 | $2.99 | $2.99 | 1,018,100 | — | — |
| 2024-05-24 | $3.01 | $3.01 | 648,700 | — | — |
| 2024-05-23 | $2.89 | $2.89 | 875,800 | — | — |
| 2024-05-22 | $2.94 | $2.94 | 803,400 | — | — |
| 2024-05-21 | $2.79 | $2.79 | 686,900 | — | — |
| 2024-05-20 | $2.77 | $2.77 | 844,100 | — | — |
| 2024-05-17 | $2.88 | $2.88 | 948,600 | — | — |
| 2024-05-16 | $3.05 | $3.05 | 1,184,300 | — | — |
| 2024-05-15 | $2.94 | $2.94 | 1,414,600 | — | — |
| 2024-05-14 | $2.81 | $2.81 | 1,073,900 | — | — |
| 2024-05-13 | $2.80 | $2.80 | 976,500 | — | — |
| 2024-05-10 | $2.62 | $2.62 | 1,240,700 | — | — |
| 2024-05-09 | $2.59 | $2.59 | 2,182,200 | — | — |
| 2024-05-08 | $2.50 | $2.50 | 1,210,700 | — | — |
| 2024-05-07 | $2.43 | $2.43 | 1,102,900 | — | — |
| 2024-05-06 | $2.27 | $2.27 | 1,116,100 | — | — |
| 2024-05-03 | $2.04 | $2.04 | 1,799,700 | — | — |
| 2024-05-02 | $1.80 | $1.80 | 507,900 | — | — |
| 2024-05-01 | $1.61 | $1.61 | 654,500 | — | — |
| 2024-04-30 | $1.51 | $1.51 | 335,400 | — | — |
| 2024-04-29 | $1.64 | $1.64 | 776,900 | — | — |
| 2024-04-26 | $1.61 | $1.61 | 346,000 | — | — |
| 2024-04-25 | $1.55 | $1.55 | 292,800 | — | — |
| 2024-04-24 | $1.60 | $1.60 | 513,500 | — | — |
| 2024-04-23 | $1.66 | $1.66 | 361,000 | — | — |
| 2024-04-22 | $1.67 | $1.67 | 387,700 | — | — |
| 2024-04-19 | $1.72 | $1.72 | 444,700 | — | — |
| 2024-04-18 | $1.72 | $1.72 | 461,000 | — | — |
| 2024-04-17 | $1.67 | $1.67 | 331,400 | — | — |
| 2024-04-16 | $1.69 | $1.69 | 422,600 | — | — |
| 2024-04-15 | $1.65 | $1.65 | 511,600 | — | — |
| 2024-04-12 | $1.71 | $1.71 | 396,700 | — | — |
| 2024-04-11 | $1.79 | $1.79 | 348,500 | — | — |
| 2024-04-10 | $1.79 | $1.79 | 855,800 | — | — |
| 2024-04-09 | $1.92 | $1.92 | 352,100 | — | — |
| 2024-04-08 | $2.00 | $2.00 | 610,100 | — | — |
| 2024-04-05 | $1.98 | $1.98 | 677,700 | — | — |
| 2024-04-04 | $1.97 | $1.97 | 568,400 | — | — |
| 2024-04-03 | $1.89 | $1.89 | 518,900 | — | — |
| 2024-04-02 | $1.87 | $1.87 | 523,200 | — | — |
| 2024-04-01 | $2.00 | $2.00 | 1,138,700 | — | — |
| 2024-03-28 | $2.00 | $2.00 | 1,379,200 | — | — |
| 2024-03-27 | $1.92 | $1.92 | 900,900 | — | — |
| 2024-03-26 | $1.77 | $1.77 | 622,300 | — | — |
| 2024-03-25 | $1.81 | $1.81 | 461,900 | — | — |
| 2024-03-22 | $1.72 | $1.72 | 376,500 | — | — |
| 2024-03-21 | $1.84 | $1.84 | 674,100 | — | — |
| 2024-03-20 | $1.90 | $1.90 | 802,400 | — | — |
| 2024-03-19 | $1.74 | $1.74 | 617,500 | — | — |
| 2024-03-18 | $1.62 | $1.62 | 640,200 | — | — |
| 2024-03-15 | $1.65 | $1.65 | 1,052,600 | — | — |
| 2024-03-14 | $1.67 | $1.67 | 458,300 | — | — |
| 2024-03-13 | $1.74 | $1.74 | 587,700 | — | — |
| 2024-03-12 | $1.79 | $1.79 | 551,400 | — | — |
| 2024-03-11 | $1.79 | $1.79 | 403,300 | — | — |
| 2024-03-08 | $1.82 | $1.82 | 955,500 | — | — |
| 2024-03-07 | $1.76 | $1.76 | 360,400 | — | — |
| 2024-03-06 | $1.87 | $1.87 | 537,500 | — | — |
| 2024-03-05 | $1.82 | $1.82 | 1,018,600 | — | — |
| 2024-03-04 | $1.89 | $1.89 | 672,900 | — | — |
| 2024-03-01 | $2.01 | $2.01 | 1,281,200 | — | — |
| 2024-02-29 | $1.94 | $1.94 | 1,749,500 | — | — |
| 2024-02-28 | $1.78 | $1.78 | 490,000 | — | — |
| 2024-02-27 | $1.73 | $1.73 | 685,500 | — | — |
| 2024-02-26 | $1.66 | $1.66 | 964,500 | — | — |
| 2024-02-23 | $1.68 | $1.68 | 754,700 | — | — |
| 2024-02-22 | $1.60 | $1.60 | 553,300 | — | — |
| 2024-02-21 | $1.63 | $1.63 | 813,600 | — | — |
| 2024-02-20 | $1.69 | $1.69 | 972,000 | — | — |
| 2024-02-16 | $1.74 | $1.74 | 971,700 | — | — |
| 2024-02-15 | $1.82 | $1.82 | 1,135,900 | — | — |
| 2024-02-14 | $1.70 | $1.70 | 1,516,900 | — | — |
| 2024-02-13 | $1.49 | $1.49 | 1,126,800 | — | — |
| 2024-02-12 | $1.56 | $1.56 | 1,598,500 | — | — |
| 2024-02-09 | $1.43 | $1.43 | 1,555,600 | — | — |
| 2024-02-08 | $1.18 | $1.18 | 1,054,000 | — | — |
| 2024-02-07 | $1.12 | $1.12 | 1,898,900 | — | — |
| 2024-02-06 | $1.11 | $1.11 | 817,100 | — | — |
| 2024-02-05 | $1.08 | $1.08 | 435,700 | — | — |
| 2024-02-02 | $1.13 | $1.13 | 893,100 | — | — |
| 2024-02-01 | $1.11 | $1.11 | 765,000 | — | — |
| 2024-01-31 | $1.11 | $1.11 | 885,700 | — | — |
| 2024-01-30 | $1.16 | $1.16 | 349,300 | — | — |
| 2024-01-29 | $1.19 | $1.19 | 650,500 | — | — |
| 2024-01-26 | $1.18 | $1.18 | 1,097,600 | — | — |
| 2024-01-25 | $1.12 | $1.12 | 596,500 | — | — |
| 2024-01-24 | $1.10 | $1.10 | 542,500 | — | — |
| 2024-01-23 | $1.14 | $1.14 | 717,500 | — | — |
| 2024-01-22 | $1.07 | $1.07 | 1,208,800 | — | — |
| 2024-01-19 | $1.05 | $1.05 | 842,900 | — | — |
| 2024-01-18 | $1.03 | $1.03 | 1,302,900 | — | — |
| 2024-01-17 | $1.16 | $1.16 | 456,100 | — | — |
| 2024-01-16 | $1.15 | $1.15 | 680,600 | — | — |
| 2024-01-12 | $1.21 | $1.21 | 450,700 | — | — |
| 2024-01-11 | $1.23 | $1.23 | 372,300 | — | — |
| 2024-01-10 | $1.29 | $1.29 | 227,000 | — | — |
| 2024-01-09 | $1.28 | $1.28 | 314,800 | — | — |
| 2024-01-08 | $1.34 | $1.34 | 657,700 | — | — |
| 2024-01-05 | $1.21 | $1.21 | 585,700 | — | — |
| 2024-01-04 | $1.26 | $1.26 | 407,800 | — | — |
| 2024-01-03 | $1.28 | $1.28 | 434,900 | — | — |
| 2024-01-02 | $1.34 | $1.34 | 419,000 | — | — |