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
- 2021-05-26 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 | $3.51 | $3.51 | 69,900 | — | — |
| 2024-12-30 | $3.56 | $3.56 | 109,100 | — | — |
| 2024-12-27 | $3.92 | $3.92 | 74,000 | — | — |
| 2024-12-26 | $4.14 | $4.14 | 61,800 | — | — |
| 2024-12-24 | $4.17 | $4.17 | 59,100 | — | — |
| 2024-12-23 | $4.00 | $4.00 | 120,100 | — | — |
| 2024-12-20 | $3.97 | $3.97 | 190,900 | — | — |
| 2024-12-19 | $3.98 | $3.98 | 149,500 | — | — |
| 2024-12-18 | $4.01 | $4.01 | 275,300 | — | — |
| 2024-12-17 | $5.15 | $5.15 | 190,600 | — | — |
| 2024-12-16 | $5.11 | $5.11 | 249,500 | — | — |
| 2024-12-13 | $5.57 | $5.57 | 199,800 | — | — |
| 2024-12-12 | $5.59 | $5.59 | 147,300 | — | — |
| 2024-12-11 | $5.48 | $5.48 | 174,300 | — | — |
| 2024-12-10 | $5.62 | $5.62 | 277,000 | — | — |
| 2024-12-09 | $6.52 | $6.52 | 790,900 | — | — |
| 2024-12-06 | $5.50 | $5.50 | 416,800 | — | — |
| 2024-12-05 | $6.20 | $6.20 | 645,000 | — | — |
| 2024-12-04 | $6.61 | $6.61 | 1,787,900 | — | — |
| 2024-12-03 | $7.14 | $7.14 | 6,960,600 | — | — |
| 2024-12-02 | $10.00 | $10.00 | 130,654,300 | — | — |
| 2024-11-29 | $2.16 | $2.16 | 1,900 | — | — |
| 2024-11-27 | $2.14 | $2.14 | 7,400 | — | — |
| 2024-11-26 | $2.11 | $2.11 | 12,200 | — | — |
| 2024-11-25 | $2.18 | $2.18 | 4,100 | — | — |
| 2024-11-22 | $2.17 | $2.17 | 7,100 | — | — |
| 2024-11-21 | $2.12 | $2.12 | 7,300 | — | — |
| 2024-11-20 | $2.12 | $2.12 | 6,700 | — | — |
| 2024-11-19 | $2.18 | $2.18 | 25,000 | — | — |
| 2024-11-18 | $2.09 | $2.09 | 18,700 | — | — |
| 2024-11-15 | $2.15 | $2.15 | 10,100 | — | — |
| 2024-11-14 | $2.33 | $2.33 | 3,000 | — | — |
| 2024-11-13 | $2.25 | $2.25 | 5,300 | — | — |
| 2024-11-12 | $2.27 | $2.27 | 7,800 | — | — |
| 2024-11-11 | $2.24 | $2.24 | 7,400 | — | — |
| 2024-11-08 | $2.12 | $2.12 | 18,400 | — | — |
| 2024-11-07 | $2.20 | $2.20 | 3,600 | — | — |
| 2024-11-06 | $2.17 | $2.17 | 80,500 | — | — |
| 2024-11-05 | $2.30 | $2.30 | 11,400 | — | — |
| 2024-11-04 | $2.24 | $2.24 | 95,000 | — | — |
| 2024-11-01 | $2.18 | $2.18 | 6,600 | — | — |
| 2024-10-31 | $2.17 | $2.17 | 1,800 | — | — |
| 2024-10-30 | $2.16 | $2.16 | 3,700 | — | — |
| 2024-10-29 | $2.22 | $2.22 | 2,700 | — | — |
| 2024-10-28 | $2.24 | $2.24 | 6,300 | — | — |
| 2024-10-25 | $2.15 | $2.15 | 21,600 | — | — |
| 2024-10-24 | $2.14 | $2.14 | 17,400 | — | — |
| 2024-10-23 | $2.31 | $2.31 | 7,400 | — | — |
| 2024-10-22 | $2.28 | $2.28 | 4,100 | — | — |
| 2024-10-21 | $2.26 | $2.26 | 5,000 | — | — |
| 2024-10-18 | $2.28 | $2.28 | 12,800 | — | — |
| 2024-10-17 | $2.15 | $2.15 | 43,500 | — | — |
| 2024-10-16 | $2.19 | $2.19 | 12,200 | — | — |
| 2024-10-15 | $2.04 | $2.04 | 4,400 | — | — |
| 2024-10-14 | $2.12 | $2.12 | 71,600 | — | — |
| 2024-10-11 | $2.15 | $2.15 | 20,900 | — | — |
| 2024-10-10 | $2.11 | $2.11 | 16,500 | — | — |
| 2024-10-09 | $2.18 | $2.18 | 70,700 | — | — |
| 2024-10-08 | $2.38 | $2.38 | 15,400 | — | — |
| 2024-10-07 | $2.42 | $2.42 | 25,900 | — | — |
| 2024-10-04 | $2.24 | $2.24 | 13,900 | — | — |
| 2024-10-03 | $2.20 | $2.20 | 11,000 | — | — |
| 2024-10-02 | $2.15 | $2.15 | 23,700 | — | — |
| 2024-10-01 | $2.26 | $2.26 | 25,000 | — | — |
| 2024-09-30 | $2.26 | $2.26 | 40,600 | — | — |
| 2024-09-27 | $2.26 | $2.26 | 8,900 | — | — |
| 2024-09-26 | $2.28 | $2.28 | 51,500 | — | — |
| 2024-09-25 | $2.30 | $2.30 | 49,800 | — | — |
| 2024-09-24 | $2.93 | $2.93 | 39,800 | — | — |
| 2024-09-23 | $3.09 | $3.09 | 11,200 | — | — |
| 2024-09-20 | $3.15 | $3.15 | 7,300 | — | — |
| 2024-09-19 | $3.13 | $3.13 | 6,800 | — | — |
| 2024-09-18 | $3.09 | $3.09 | 10,500 | — | — |
| 2024-09-17 | $3.11 | $3.11 | 23,800 | — | — |
| 2024-09-16 | $2.92 | $2.92 | 7,600 | — | — |
| 2024-09-13 | $3.07 | $3.07 | 11,100 | — | — |
| 2024-09-12 | $3.10 | $3.10 | 11,000 | — | — |
| 2024-09-11 | $3.04 | $3.04 | 12,400 | — | — |
| 2024-09-10 | $2.84 | $2.84 | 1,700 | — | — |
| 2024-09-09 | $2.89 | $2.89 | 24,800 | — | — |
| 2024-09-06 | $2.87 | $2.87 | 9,900 | — | — |
| 2024-09-05 | $2.95 | $2.95 | 18,400 | — | — |
| 2024-09-04 | $2.74 | $2.74 | 9,900 | — | — |
| 2024-09-03 | $2.63 | $2.63 | 4,900 | — | — |
| 2024-08-30 | $2.65 | $2.65 | 7,000 | — | — |
| 2024-08-29 | $2.71 | $2.71 | 11,300 | — | — |
| 2024-08-28 | $2.58 | $2.57 | 11,400 | — | — |
| 2024-08-27 | $2.74 | $2.74 | 11,700 | — | — |
| 2024-08-26 | $2.76 | $2.76 | 27,400 | — | — |
| 2024-08-23 | $2.89 | $2.89 | 114,000 | — | — |
| 2024-08-22 | $2.68 | $2.68 | 60,300 | — | — |
| 2024-08-21 | $2.60 | $2.60 | 57,100 | — | — |
| 2024-08-20 | $2.09 | $2.09 | 16,200 | — | — |
| 2024-08-19 | $2.11 | $2.11 | 70,300 | — | — |
| 2024-08-16 | $2.31 | $2.31 | 25,000 | — | — |
| 2024-08-15 | $2.29 | $2.29 | 77,400 | — | — |
| 2024-08-14 | $2.17 | $2.17 | 92,200 | — | — |
| 2024-08-13 | $1.97 | $1.97 | 31,200 | — | — |
| 2024-08-12 | $1.78 | $1.78 | 45,900 | — | — |
| 2024-08-09 | $1.74 | $1.74 | 65,900 | — | — |
| 2024-08-08 | $1.83 | $1.83 | 200,100 | — | — |
| 2024-08-07 | $1.58 | $1.58 | 26,700 | — | — |
| 2024-08-06 | $1.67 | $1.67 | 122,000 | — | — |
| 2024-08-05 | $1.79 | $1.79 | 760,300 | — | — |
| 2024-08-02 | $2.06 | $2.06 | 45,900 | — | — |
| 2024-08-01 | $2.16 | $2.16 | 11,900 | — | — |
| 2024-07-31 | $2.31 | $2.31 | 20,900 | — | — |
| 2024-07-30 | $2.34 | $2.34 | 25,800 | — | — |
| 2024-07-29 | $2.39 | $2.39 | 71,600 | — | — |
| 2024-07-26 | $2.25 | $2.25 | 33,300 | — | — |
| 2024-07-25 | $2.32 | $2.32 | 12,600 | — | — |
| 2024-07-24 | $2.27 | $2.27 | 34,400 | — | — |
| 2024-07-23 | $2.35 | $2.35 | 29,400 | — | — |
| 2024-07-22 | $2.41 | $2.41 | 38,100 | — | — |
| 2024-07-19 | $2.44 | $2.44 | 71,300 | — | — |
| 2024-07-18 | $2.55 | $2.55 | 90,300 | — | — |
| 2024-07-17 | $2.84 | $2.84 | 41,990 | — | — |
| 2024-07-16 | $3.10 | $3.10 | 69,200 | — | — |
| 2024-07-15 | $3.15 | $3.15 | 42,770 | — | — |
| 2024-07-12 | $3.20 | $3.20 | 28,930 | — | — |
| 2024-07-11 | $3.13 | $3.13 | 49,900 | — | — |
| 2024-07-10 | $3.10 | $3.10 | 48,680 | — | — |
| 2024-07-09 | $3.20 | $3.20 | 38,680 | — | — |
| 2024-07-08 | $3.27 | $3.27 | 135,500 | — | — |
| 2024-07-05 | $3.34 | $3.34 | 121,430 | — | — |
| 2024-07-03 | $3.25 | $3.25 | 198,770 | — | — |
| 2024-07-02 | $3.90 | $3.90 | 884,470 | — | — |
| 2024-07-01 | $4.18 | $4.18 | 38,956,350 | — | — |
| 2024-06-28 | $2.76 | $2.76 | 37,040 | — | — |
| 2024-06-27 | $3.19 | $3.19 | 112,330 | — | — |
| 2024-06-26 | $3.07 | $3.07 | 201,270 | — | — |
| 2024-06-25 | $2.82 | $2.82 | 3,297,900 | — | — |
| 2024-06-24 | $2.52 | $2.52 | 1,046,000 | — | — |
| 2024-06-21 | $2.61 | $2.61 | 14,750 | — | — |
| 2024-06-20 | $2.45 | $2.45 | 5,040 | — | — |
| 2024-06-18 | $2.47 | $2.47 | 17,790 | — | — |
| 2024-06-17 | $2.37 | $2.37 | 8,550 | — | — |
| 2024-06-14 | $2.46 | $2.46 | 8,100 | — | — |
| 2024-06-13 | $2.63 | $2.63 | 7,580 | — | — |
| 2024-06-12 | $2.70 | $2.70 | 11,480 | — | — |
| 2024-06-11 | $2.89 | $2.89 | 74,810 | — | — |
| 2024-06-10 | $2.60 | $2.60 | 15,900 | — | — |
| 2024-06-07 | $2.81 | $2.81 | 7,920 | — | — |
| 2024-06-06 | $2.90 | $2.90 | 3,110 | — | — |
| 2024-06-05 | $2.99 | $2.99 | 3,130 | — | — |
| 2024-06-04 | $2.88 | $2.88 | 11,110 | — | — |
| 2024-06-03 | $3.00 | $3.00 | 35,070 | — | — |
| 2024-05-31 | $3.00 | $3.00 | 23,670 | — | — |
| 2024-05-30 | $3.13 | $3.13 | 4,140 | — | — |
| 2024-05-29 | $3.29 | $3.29 | 7,870 | — | — |
| 2024-05-28 | $3.23 | $3.23 | 9,070 | — | — |
| 2024-05-24 | $3.40 | $3.40 | 8,240 | — | — |
| 2024-05-23 | $3.51 | $3.51 | 15,630 | — | — |
| 2024-05-22 | $3.64 | $3.64 | 4,360 | — | — |
| 2024-05-21 | $3.78 | $3.78 | 160 | — | — |
| 2024-05-20 | $3.75 | $3.75 | 2,430 | — | — |
| 2024-05-17 | $3.82 | $3.82 | 6,470 | — | — |
| 2024-05-16 | $3.80 | $3.80 | 2,190 | — | — |
| 2024-05-15 | $3.78 | $3.78 | 5,900 | — | — |
| 2024-05-14 | $3.76 | $3.76 | 2,070 | — | — |
| 2024-05-13 | $3.62 | $3.62 | 5,540 | — | — |
| 2024-05-10 | $3.69 | $3.69 | 6,330 | — | — |
| 2024-05-09 | $3.70 | $3.70 | 4,000 | — | — |
| 2024-05-08 | $4.00 | $4.00 | 5,690 | — | — |
| 2024-05-07 | $4.02 | $4.02 | 3,930 | — | — |
| 2024-05-06 | $3.90 | $3.90 | 14,040 | — | — |
| 2024-05-03 | $3.70 | $3.70 | 5,730 | — | — |
| 2024-05-02 | $3.69 | $3.69 | 9,950 | — | — |
| 2024-05-01 | $3.80 | $3.80 | 17,590 | — | — |
| 2024-04-30 | $3.60 | $3.60 | 239,820 | — | — |
| 2024-04-29 | $3.10 | $3.10 | 4,380 | — | — |
| 2024-04-26 | $2.90 | $2.90 | 4,450 | — | — |
| 2024-04-25 | $2.79 | $2.79 | 3,160 | — | — |
| 2024-04-24 | $2.81 | $2.81 | 5,160 | — | — |
| 2024-04-23 | $3.00 | $3.00 | 1,980 | — | — |
| 2024-04-22 | $2.81 | $2.81 | 9,280 | — | — |
| 2024-04-19 | $3.08 | $3.08 | 5,310 | — | — |
| 2024-04-18 | $2.90 | $2.90 | 4,920 | — | — |
| 2024-04-17 | $3.10 | $3.10 | 3,150 | — | — |
| 2024-04-16 | $3.00 | $3.00 | 10,530 | — | — |
| 2024-04-15 | $3.01 | $3.01 | 21,970 | — | — |
| 2024-04-12 | $3.39 | $3.39 | 6,340 | — | — |
| 2024-04-11 | $3.70 | $3.70 | 5,580 | — | — |
| 2024-04-10 | $3.52 | $3.52 | 2,390 | — | — |
| 2024-04-09 | $3.51 | $3.51 | 5,330 | — | — |
| 2024-04-08 | $3.67 | $3.67 | 6,370 | — | — |
| 2024-04-05 | $3.63 | $3.63 | 2,580 | — | — |
| 2024-04-04 | $3.88 | $3.88 | 3,450 | — | — |
| 2024-04-03 | $3.41 | $3.41 | 9,200 | — | — |
| 2024-04-02 | $3.49 | $3.49 | 21,190 | — | — |
| 2024-04-01 | $3.73 | $3.73 | 1,930 | — | — |
| 2024-03-28 | $3.77 | $3.77 | 10,400 | — | — |
| 2024-03-27 | $3.90 | $3.90 | 12,030 | — | — |
| 2024-03-26 | $4.12 | $4.12 | 7,030 | — | — |
| 2024-03-25 | $4.08 | $4.08 | 6,830 | — | — |
| 2024-03-22 | $4.39 | $4.39 | 5,810 | — | — |
| 2024-03-21 | $4.70 | $4.70 | 12,280 | — | — |
| 2024-03-20 | $4.40 | $4.40 | 14,750 | — | — |
| 2024-03-19 | $4.21 | $4.21 | 13,830 | — | — |
| 2024-03-18 | $4.01 | $4.01 | 9,500 | — | — |
| 2024-03-15 | $3.73 | $3.73 | 3,680 | — | — |
| 2024-03-14 | $3.64 | $3.64 | 6,060 | — | — |
| 2024-03-13 | $3.81 | $3.81 | 5,250 | — | — |
| 2024-03-12 | $3.81 | $3.81 | 6,060 | — | — |
| 2024-03-11 | $3.90 | $3.90 | 20,360 | — | — |
| 2024-03-08 | $4.28 | $4.28 | 6,200 | — | — |
| 2024-03-07 | $4.03 | $4.03 | 5,010 | — | — |
| 2024-03-06 | $3.95 | $3.95 | 4,920 | — | — |
| 2024-03-05 | $3.91 | $3.91 | 6,210 | — | — |
| 2024-03-04 | $4.02 | $4.02 | 10,100 | — | — |
| 2024-03-01 | $4.31 | $4.31 | 5,070 | — | — |
| 2024-02-29 | $4.30 | $4.30 | 2,150 | — | — |
| 2024-02-28 | $4.32 | $4.32 | 10,030 | — | — |
| 2024-02-27 | $4.51 | $4.51 | 5,830 | — | — |
| 2024-02-26 | $4.29 | $4.29 | 2,160 | — | — |
| 2024-02-23 | $4.10 | $4.10 | 4,180 | — | — |
| 2024-02-22 | $4.19 | $4.19 | 2,950 | — | — |
| 2024-02-21 | $4.18 | $4.18 | 15,500 | — | — |
| 2024-02-20 | $4.00 | $4.00 | 15,360 | — | — |
| 2024-02-16 | $4.11 | $4.11 | 18,730 | — | — |
| 2024-02-15 | $4.25 | $4.25 | 15,180 | — | — |
| 2024-02-14 | $4.18 | $4.18 | 15,440 | — | — |
| 2024-02-13 | $4.29 | $4.29 | 3,140 | — | — |
| 2024-02-12 | $4.35 | $4.35 | 6,880 | — | — |
| 2024-02-09 | $4.34 | $4.34 | 8,030 | — | — |
| 2024-02-08 | $4.31 | $4.31 | 6,490 | — | — |
| 2024-02-07 | $4.47 | $4.47 | 5,110 | — | — |
| 2024-02-06 | $4.59 | $4.59 | 9,030 | — | — |
| 2024-02-05 | $4.18 | $4.18 | 9,130 | — | — |
| 2024-02-02 | $4.60 | $4.60 | 3,890 | — | — |
| 2024-02-01 | $4.58 | $4.58 | 14,850 | — | — |
| 2024-01-31 | $4.50 | $4.50 | 5,250 | — | — |
| 2024-01-30 | $4.79 | $4.79 | 10,390 | — | — |
| 2024-01-29 | $4.72 | $4.72 | 6,690 | — | — |
| 2024-01-26 | $4.39 | $4.39 | 5,520 | — | — |
| 2024-01-25 | $4.11 | $4.11 | 14,000 | — | — |
| 2024-01-24 | $4.41 | $4.41 | 5,650 | — | — |
| 2024-01-23 | $4.41 | $4.41 | 9,160 | — | — |
| 2024-01-22 | $4.22 | $4.22 | 7,600 | — | — |
| 2024-01-19 | $4.17 | $4.17 | 7,330 | — | — |
| 2024-01-18 | $4.17 | $4.17 | 13,500 | — | — |
| 2024-01-17 | $4.38 | $4.38 | 31,920 | — | — |
| 2024-01-16 | $5.00 | $5.00 | 12,660 | — | — |
| 2024-01-12 | $5.39 | $5.39 | 6,330 | — | — |
| 2024-01-11 | $5.38 | $5.38 | 13,370 | — | — |
| 2024-01-10 | $5.03 | $5.03 | 24,920 | — | — |
| 2024-01-09 | $5.16 | $5.16 | 42,090 | — | — |
| 2024-01-08 | $5.73 | $5.73 | 26,490 | — | — |
| 2024-01-05 | $6.10 | $6.10 | 28,220 | — | — |
| 2024-01-04 | $6.50 | $6.50 | 13,900 | — | — |
| 2024-01-03 | $6.38 | $6.38 | 27,110 | — | — |
| 2024-01-02 | $6.61 | $6.61 | 62,260 | — | — |