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
- 2021-07-08 to 2026-09-02
- 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 | $1.81 | $1.81 | 72,200 | — | — |
| 2024-12-30 | $1.91 | $1.91 | 58,400 | — | — |
| 2024-12-27 | $1.84 | $1.84 | 95,100 | — | — |
| 2024-12-26 | $2.06 | $2.06 | 489,400 | — | — |
| 2024-12-24 | $2.00 | $2.00 | 2,350,000 | — | — |
| 2024-12-23 | $1.92 | $1.92 | 10,200 | — | — |
| 2024-12-20 | $1.97 | $1.97 | 8,400 | — | — |
| 2024-12-19 | $1.95 | $1.95 | 11,900 | — | — |
| 2024-12-18 | $1.85 | $1.85 | 6,100 | — | — |
| 2024-12-17 | $1.87 | $1.87 | 2,400 | — | — |
| 2024-12-16 | $1.89 | $1.89 | 2,400 | — | — |
| 2024-12-13 | $1.97 | $1.97 | 4,500 | — | — |
| 2024-12-12 | $1.96 | $1.96 | 12,200 | — | — |
| 2024-12-11 | $1.92 | $1.92 | 16,000 | — | — |
| 2024-12-10 | $1.98 | $1.98 | 8,500 | — | — |
| 2024-12-09 | $2.02 | $2.02 | 53,800 | — | — |
| 2024-12-06 | $1.96 | $1.96 | 4,700 | — | — |
| 2024-12-05 | $1.94 | $1.94 | 9,600 | — | — |
| 2024-12-04 | $1.96 | $1.96 | 6,200 | — | — |
| 2024-12-03 | $2.00 | $2.00 | 10,200 | — | — |
| 2024-12-02 | $2.01 | $2.01 | 8,300 | — | — |
| 2024-11-29 | $2.04 | $2.04 | 2,900 | — | — |
| 2024-11-27 | $1.99 | $1.99 | 7,900 | — | — |
| 2024-11-26 | $1.95 | $1.95 | 800 | — | — |
| 2024-11-25 | $1.91 | $1.91 | 5,600 | — | — |
| 2024-11-22 | $1.91 | $1.91 | 3,600 | — | — |
| 2024-11-21 | $1.99 | $1.99 | 3,300 | — | — |
| 2024-11-20 | $1.94 | $1.94 | 5,200 | — | — |
| 2024-11-19 | $1.86 | $1.86 | 6,600 | — | — |
| 2024-11-18 | $1.88 | $1.88 | 3,200 | — | — |
| 2024-11-15 | $1.93 | $1.93 | 12,600 | — | — |
| 2024-11-14 | $2.00 | $2.00 | 6,400 | — | — |
| 2024-11-13 | $2.01 | $2.01 | 6,600 | — | — |
| 2024-11-12 | $1.98 | $1.98 | 11,900 | — | — |
| 2024-11-11 | $2.00 | $2.00 | 12,200 | — | — |
| 2024-11-08 | $2.09 | $2.09 | 13,900 | — | — |
| 2024-11-07 | $2.12 | $2.12 | 11,400 | — | — |
| 2024-11-06 | $2.10 | $2.10 | 4,300 | — | — |
| 2024-11-05 | $2.12 | $2.12 | 3,100 | — | — |
| 2024-11-04 | $2.18 | $2.18 | 7,800 | — | — |
| 2024-11-01 | $2.13 | $2.13 | 2,200 | — | — |
| 2024-10-31 | $2.19 | $2.19 | 17,200 | — | — |
| 2024-10-30 | $2.16 | $2.16 | 11,700 | — | — |
| 2024-10-29 | $2.17 | $2.17 | 3,900 | — | — |
| 2024-10-28 | $2.26 | $2.26 | 5,300 | — | — |
| 2024-10-25 | $2.32 | $2.32 | 3,700 | — | — |
| 2024-10-24 | $2.33 | $2.33 | 10,600 | — | — |
| 2024-10-23 | $2.38 | $2.38 | 7,400 | — | — |
| 2024-10-22 | $2.23 | $2.23 | 18,000 | — | — |
| 2024-10-21 | $2.23 | $2.23 | 3,800 | — | — |
| 2024-10-18 | $2.25 | $2.25 | 4,800 | — | — |
| 2024-10-17 | $2.25 | $2.25 | 11,100 | — | — |
| 2024-10-16 | $2.15 | $2.15 | 5,400 | — | — |
| 2024-10-15 | $2.08 | $2.08 | 31,900 | — | — |
| 2024-10-14 | $2.12 | $2.12 | 4,300 | — | — |
| 2024-10-11 | $2.12 | $2.12 | 5,300 | — | — |
| 2024-10-10 | $2.13 | $2.13 | 11,100 | — | — |
| 2024-10-09 | $2.19 | $2.19 | 18,500 | — | — |
| 2024-10-08 | $2.30 | $2.30 | 8,900 | — | — |
| 2024-10-07 | $2.33 | $2.33 | 16,200 | — | — |
| 2024-10-04 | $2.25 | $2.25 | 9,600 | — | — |
| 2024-10-03 | $2.25 | $2.25 | 17,400 | — | — |
| 2024-10-02 | $2.45 | $2.45 | 84,200 | — | — |
| 2024-10-01 | $2.29 | $2.29 | 28,200 | — | — |
| 2024-09-30 | $2.33 | $2.33 | 60,000 | — | — |
| 2024-09-27 | $2.20 | $2.20 | 1,600 | — | — |
| 2024-09-26 | $2.22 | $2.22 | 43,300 | — | — |
| 2024-09-25 | $2.13 | $2.13 | 1,700 | — | — |
| 2024-09-24 | $2.08 | $2.08 | 19,400 | — | — |
| 2024-09-23 | $2.08 | $2.08 | 6,500 | — | — |
| 2024-09-20 | $2.09 | $2.09 | 13,800 | — | — |
| 2024-09-19 | $2.18 | $2.18 | 6,200 | — | — |
| 2024-09-18 | $2.15 | $2.15 | 11,700 | — | — |
| 2024-09-17 | $2.11 | $2.11 | 8,100 | — | — |
| 2024-09-16 | $2.19 | $2.19 | 6,700 | — | — |
| 2024-09-13 | $2.19 | $2.19 | 900 | — | — |
| 2024-09-12 | $2.09 | $2.09 | 9,200 | — | — |
| 2024-09-11 | $2.20 | $2.20 | 12,500 | — | — |
| 2024-09-10 | $2.32 | $2.32 | 33,800 | — | — |
| 2024-09-09 | $2.05 | $2.05 | 3,300 | — | — |
| 2024-09-06 | $2.04 | $2.04 | 4,100 | — | — |
| 2024-09-05 | $2.08 | $2.08 | 3,500 | — | — |
| 2024-09-04 | $2.07 | $2.07 | 5,600 | — | — |
| 2024-09-03 | $2.09 | $2.09 | 10,700 | — | — |
| 2024-08-30 | $2.07 | $2.07 | 5,200 | — | — |
| 2024-08-29 | $2.07 | $2.07 | 14,100 | — | — |
| 2024-08-28 | $2.10 | $2.10 | 8,200 | — | — |
| 2024-08-27 | $2.05 | $2.05 | 3,900 | — | — |
| 2024-08-26 | $2.05 | $2.05 | 11,300 | — | — |
| 2024-08-23 | $2.07 | $2.07 | 16,800 | — | — |
| 2024-08-22 | $2.06 | $2.06 | 5,500 | — | — |
| 2024-08-21 | $2.10 | $2.10 | 9,900 | — | — |
| 2024-08-20 | $2.08 | $2.08 | 6,400 | — | — |
| 2024-08-19 | $2.04 | $2.04 | 2,600 | — | — |
| 2024-08-16 | $2.08 | $2.08 | 5,200 | — | — |
| 2024-08-15 | $2.03 | $2.03 | 7,400 | — | — |
| 2024-08-14 | $1.98 | $1.98 | 35,500 | — | — |
| 2024-08-13 | $2.20 | $2.20 | 149,000 | — | — |
| 2024-08-12 | $2.19 | $2.19 | 3,800 | — | — |
| 2024-08-09 | $2.19 | $2.19 | 21,400 | — | — |
| 2024-08-08 | $2.06 | $2.06 | 6,500 | — | — |
| 2024-08-07 | $2.14 | $2.14 | 19,300 | — | — |
| 2024-08-06 | $2.09 | $2.09 | 5,100 | — | — |
| 2024-08-05 | $2.15 | $2.15 | 29,400 | — | — |
| 2024-08-02 | $2.38 | $2.38 | 10,100 | — | — |
| 2024-08-01 | $2.57 | $2.57 | 5,800 | — | — |
| 2024-07-31 | $2.66 | $2.66 | 33,500 | — | — |
| 2024-07-30 | $2.70 | $2.70 | 11,400 | — | — |
| 2024-07-29 | $2.61 | $2.61 | 16,400 | — | — |
| 2024-07-26 | $2.82 | $2.82 | 28,100 | — | — |
| 2024-07-25 | $2.74 | $2.74 | 72,400 | — | — |
| 2024-07-24 | $2.38 | $2.38 | 26,700 | — | — |
| 2024-07-23 | $2.55 | $2.55 | 14,100 | — | — |
| 2024-07-22 | $2.47 | $2.47 | 71,700 | — | — |
| 2024-07-19 | $2.48 | $2.48 | 37,700 | — | — |
| 2024-07-18 | $2.62 | $2.62 | 29,400 | — | — |
| 2024-07-17 | $2.76 | $2.76 | 86,400 | — | — |
| 2024-07-16 | $3.02 | $3.02 | 253,700 | — | — |
| 2024-07-15 | $2.51 | $2.51 | 607,200 | — | — |
| 2024-07-12 | $2.57 | $2.57 | 18,384,900 | — | — |
| 2024-07-11 | $2.30 | $2.30 | 2,774,900 | — | — |
| 2024-07-10 | $2.20 | $2.20 | 36,100 | — | — |
| 2024-07-09 | $1.96 | $1.96 | 10,600 | — | — |
| 2024-07-08 | $1.94 | $1.94 | 7,600 | — | — |
| 2024-07-05 | $1.96 | $1.96 | 10,500 | — | — |
| 2024-07-03 | $1.96 | $1.96 | 600 | — | — |
| 2024-07-02 | $1.95 | $1.95 | 6,600 | — | — |
| 2024-07-01 | $1.99 | $1.99 | 5,400 | — | — |
| 2024-06-28 | $1.94 | $1.94 | 8,500 | — | — |
| 2024-06-27 | $2.15 | $2.15 | 2,300 | — | — |
| 2024-06-26 | $2.07 | $2.07 | 16,500 | — | — |
| 2024-06-25 | $2.07 | $2.07 | 6,500 | — | — |
| 2024-06-24 | $2.08 | $2.08 | 4,000 | — | — |
| 2024-06-21 | $2.04 | $2.04 | 5,500 | — | — |
| 2024-06-20 | $2.09 | $2.09 | 5,900 | — | — |
| 2024-06-18 | $2.13 | $2.13 | 24,700 | — | — |
| 2024-06-17 | $2.14 | $2.14 | 16,100 | — | — |
| 2024-06-14 | $2.17 | $2.17 | 14,900 | — | — |
| 2024-06-13 | $2.16 | $2.16 | 8,700 | — | — |
| 2024-06-12 | $2.15 | $2.15 | 12,100 | — | — |
| 2024-06-11 | $2.20 | $2.20 | 3,700 | — | — |
| 2024-06-10 | $2.24 | $2.24 | 10,400 | — | — |
| 2024-06-07 | $2.26 | $2.26 | 18,400 | — | — |
| 2024-06-06 | $2.25 | $2.25 | 14,900 | — | — |
| 2024-06-05 | $2.31 | $2.31 | 41,400 | — | — |
| 2024-06-04 | $2.18 | $2.18 | 6,000 | — | — |
| 2024-06-03 | $2.18 | $2.18 | 19,000 | — | — |
| 2024-05-31 | $2.21 | $2.21 | 131,600 | — | — |
| 2024-05-30 | $2.47 | $2.47 | 238,500 | — | — |
| 2024-05-29 | $2.22 | $2.22 | 17,500 | — | — |
| 2024-05-28 | $2.19 | $2.19 | 5,800 | — | — |
| 2024-05-24 | $2.20 | $2.20 | 29,200 | — | — |
| 2024-05-23 | $2.29 | $2.29 | 66,300 | — | — |
| 2024-05-22 | $1.92 | $1.92 | 11,600 | — | — |
| 2024-05-21 | $1.91 | $1.91 | 13,100 | — | — |
| 2024-05-20 | $1.95 | $1.95 | 51,600 | — | — |
| 2024-05-17 | $2.04 | $2.04 | 45,500 | — | — |
| 2024-05-16 | $2.11 | $2.11 | 40,300 | — | — |
| 2024-05-15 | $2.08 | $2.08 | 138,000 | — | — |
| 2024-05-14 | $1.87 | $1.87 | 9,900 | — | — |
| 2024-05-13 | $1.89 | $1.89 | 2,100 | — | — |
| 2024-05-10 | $1.90 | $1.90 | 800 | — | — |
| 2024-05-09 | $1.91 | $1.91 | 10,700 | — | — |
| 2024-05-08 | $1.88 | $1.88 | 9,900 | — | — |
| 2024-05-07 | $2.01 | $2.01 | 43,400 | — | — |
| 2024-05-06 | $1.82 | $1.82 | 4,800 | — | — |
| 2024-05-03 | $1.86 | $1.86 | 6,800 | — | — |
| 2024-05-02 | $1.84 | $1.84 | 9,700 | — | — |
| 2024-05-01 | $1.82 | $1.82 | 5,400 | — | — |
| 2024-04-30 | $1.83 | $1.83 | 2,300 | — | — |
| 2024-04-29 | $1.82 | $1.82 | 10,600 | — | — |
| 2024-04-26 | $1.96 | $1.96 | 12,000 | — | — |
| 2024-04-25 | $1.88 | $1.88 | 5,700 | — | — |
| 2024-04-24 | $1.89 | $1.89 | 9,500 | — | — |
| 2024-04-23 | $1.91 | $1.91 | 16,500 | — | — |
| 2024-04-22 | $1.99 | $1.99 | 8,300 | — | — |
| 2024-04-19 | $1.96 | $1.96 | 18,400 | — | — |
| 2024-04-18 | $2.04 | $2.04 | 65,200 | — | — |
| 2024-04-17 | $1.91 | $1.91 | 19,700 | — | — |
| 2024-04-16 | $1.88 | $1.88 | 8,600 | — | — |
| 2024-04-15 | $2.02 | $2.02 | 15,300 | — | — |
| 2024-04-12 | $2.13 | $2.13 | 5,300 | — | — |
| 2024-04-11 | $2.18 | $2.18 | 11,300 | — | — |
| 2024-04-10 | $2.06 | $2.06 | 21,900 | — | — |
| 2024-04-09 | $2.10 | $2.10 | 21,700 | — | — |
| 2024-04-08 | $2.20 | $2.20 | 10,000 | — | — |
| 2024-04-05 | $2.25 | $2.25 | 4,900 | — | — |
| 2024-04-04 | $2.27 | $2.27 | 14,300 | — | — |
| 2024-04-03 | $2.33 | $2.33 | 6,200 | — | — |
| 2024-04-02 | $2.40 | $2.40 | 4,100 | — | — |
| 2024-04-01 | $2.38 | $2.38 | 15,400 | — | — |
| 2024-03-28 | $2.45 | $2.45 | 54,700 | — | — |
| 2024-03-27 | $2.27 | $2.27 | 5,600 | — | — |
| 2024-03-26 | $2.22 | $2.22 | 24,400 | — | — |
| 2024-03-25 | $2.26 | $2.26 | 26,000 | — | — |
| 2024-03-22 | $2.44 | $2.44 | 25,300 | — | — |
| 2024-03-21 | $2.50 | $2.50 | 197,600 | — | — |
| 2024-03-20 | $2.26 | $2.26 | 36,200 | — | — |
| 2024-03-19 | $2.41 | $2.41 | 37,300 | — | — |
| 2024-03-18 | $2.52 | $2.52 | 31,900 | — | — |
| 2024-03-15 | $2.54 | $2.54 | 9,100 | — | — |
| 2024-03-14 | $2.35 | $2.35 | 48,800 | — | — |
| 2024-03-13 | $2.45 | $2.45 | 16,800 | — | — |
| 2024-03-12 | $2.42 | $2.42 | 6,500 | — | — |
| 2024-03-11 | $2.51 | $2.51 | 37,900 | — | — |
| 2024-03-08 | $2.46 | $2.46 | 138,200 | — | — |
| 2024-03-07 | $2.53 | $2.53 | 52,700 | — | — |
| 2024-03-06 | $2.44 | $2.44 | 46,400 | — | — |
| 2024-03-05 | $2.56 | $2.56 | 50,500 | — | — |
| 2024-03-04 | $2.48 | $2.48 | 36,900 | — | — |
| 2024-03-01 | $2.45 | $2.45 | 26,100 | — | — |
| 2024-02-29 | $2.55 | $2.55 | 13,100 | — | — |
| 2024-02-28 | $2.57 | $2.57 | 33,800 | — | — |
| 2024-02-27 | $2.57 | $2.57 | 34,400 | — | — |
| 2024-02-26 | $2.43 | $2.43 | 23,300 | — | — |
| 2024-02-23 | $2.36 | $2.36 | 93,400 | — | — |
| 2024-02-22 | $2.54 | $2.54 | 123,400 | — | — |
| 2024-02-21 | $2.66 | $2.66 | 92,200 | — | — |
| 2024-02-20 | $2.79 | $2.79 | 68,600 | — | — |
| 2024-02-16 | $3.21 | $3.21 | 231,800 | — | — |
| 2024-02-15 | $2.86 | $2.86 | 250,900 | — | — |
| 2024-02-14 | $2.67 | $2.67 | 3,610,400 | — | — |
| 2024-02-13 | $2.27 | $2.27 | 1,843,000 | — | — |
| 2024-02-12 | $2.34 | $2.34 | 18,500 | — | — |
| 2024-02-09 | $2.49 | $2.49 | 42,100 | — | — |
| 2024-02-08 | $2.48 | $2.48 | 75,600 | — | — |
| 2024-02-07 | $2.28 | $2.28 | 43,800 | — | — |
| 2024-02-06 | $2.24 | $2.24 | 84,700 | — | — |
| 2024-02-05 | $2.27 | $2.27 | 16,900 | — | — |
| 2024-02-02 | $2.41 | $2.41 | 24,300 | — | — |
| 2024-02-01 | $2.47 | $2.47 | 43,800 | — | — |
| 2024-01-31 | $2.73 | $2.73 | 331,500 | — | — |
| 2024-01-30 | $2.29 | $2.29 | 31,700 | — | — |
| 2024-01-29 | $2.39 | $2.39 | 38,400 | — | — |
| 2024-01-26 | $2.42 | $2.42 | 21,800 | — | — |
| 2024-01-25 | $2.54 | $2.54 | 131,500 | — | — |
| 2024-01-24 | $2.79 | $2.79 | 82,600 | — | — |
| 2024-01-23 | $2.89 | $2.89 | 44,400 | — | — |
| 2024-01-22 | $2.88 | $2.88 | 47,600 | — | — |
| 2024-01-19 | $3.09 | $3.09 | 43,300 | — | — |
| 2024-01-18 | $3.07 | $3.07 | 44,100 | — | — |
| 2024-01-17 | $3.12 | $3.12 | 80,800 | — | — |
| 2024-01-16 | $3.07 | $3.07 | 133,200 | — | — |
| 2024-01-12 | $2.99 | $2.99 | 125,700 | — | — |
| 2024-01-11 | $3.28 | $3.28 | 196,200 | — | — |
| 2024-01-10 | $3.54 | $3.54 | 673,900 | — | — |
| 2024-01-09 | $3.47 | $3.47 | 28,156,800 | — | — |
| 2024-01-08 | $2.13 | $2.13 | 81,500 | — | — |
| 2024-01-05 | $2.42 | $2.42 | 146,400 | — | — |
| 2024-01-04 | $2.70 | $2.70 | 212,500 | — | — |
| 2024-01-03 | $2.84 | $2.84 | 1,631,600 | — | — |
| 2024-01-02 | $3.74 | $3.74 | 1,456,200 | — | — |