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
- 2023-07-27 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 | $5.39 | $5.39 | 634,400 | — | — |
| 2024-12-30 | $6.01 | $6.01 | 1,153,300 | — | — |
| 2024-12-27 | $5.61 | $5.61 | 3,248,800 | — | — |
| 2024-12-26 | $5.49 | $5.49 | 2,490,600 | — | — |
| 2024-12-24 | $3.51 | $3.51 | 159,100 | — | — |
| 2024-12-23 | $3.41 | $3.41 | 373,000 | — | — |
| 2024-12-20 | $3.31 | $3.31 | 376,800 | — | — |
| 2024-12-19 | $2.69 | $2.69 | 313,500 | — | — |
| 2024-12-18 | $2.90 | $2.90 | 434,600 | — | — |
| 2024-12-17 | $3.41 | $3.41 | 688,800 | — | — |
| 2024-12-16 | $3.45 | $3.45 | 578,500 | — | — |
| 2024-12-13 | $4.00 | $4.00 | 755,900 | — | — |
| 2024-12-12 | $3.82 | $3.82 | 1,929,400 | — | — |
| 2024-12-11 | $3.39 | $3.39 | 438,800 | — | — |
| 2024-12-10 | $3.50 | $3.50 | 723,300 | — | — |
| 2024-12-09 | $4.36 | $4.36 | 330,700 | — | — |
| 2024-12-06 | $4.66 | $4.66 | 323,800 | — | — |
| 2024-12-05 | $4.45 | $4.45 | 299,100 | — | — |
| 2024-12-04 | $4.22 | $4.22 | 759,700 | — | — |
| 2024-12-03 | $4.84 | $4.84 | 376,900 | — | — |
| 2024-12-02 | $4.14 | $4.14 | 443,800 | — | — |
| 2024-11-29 | $4.01 | $4.01 | 448,600 | — | — |
| 2024-11-27 | $3.74 | $3.74 | 358,800 | — | — |
| 2024-11-26 | $3.48 | $3.48 | 416,000 | — | — |
| 2024-11-25 | $3.75 | $3.75 | 1,449,100 | — | — |
| 2024-11-22 | $2.68 | $2.68 | 700,200 | — | — |
| 2024-11-21 | $2.51 | $2.51 | 826,600 | — | — |
| 2024-11-20 | $2.05 | $2.05 | 206,300 | — | — |
| 2024-11-19 | $2.19 | $2.19 | 568,100 | — | — |
| 2024-11-18 | $1.79 | $1.79 | 200,900 | — | — |
| 2024-11-15 | $1.64 | $1.64 | 265,400 | — | — |
| 2024-11-14 | $1.72 | $1.72 | 604,000 | — | — |
| 2024-11-13 | $1.83 | $1.83 | 183,700 | — | — |
| 2024-11-12 | $1.94 | $1.94 | 200,200 | — | — |
| 2024-11-11 | $2.08 | $2.08 | 533,500 | — | — |
| 2024-11-08 | $2.15 | $2.15 | 291,500 | — | — |
| 2024-11-07 | $1.94 | $1.94 | 164,000 | — | — |
| 2024-11-06 | $1.80 | $1.80 | 137,100 | — | — |
| 2024-11-05 | $1.75 | $1.75 | 151,900 | — | — |
| 2024-11-04 | $1.64 | $1.64 | 164,600 | — | — |
| 2024-11-01 | $1.78 | $1.78 | 121,700 | — | — |
| 2024-10-31 | $1.77 | $1.77 | 147,200 | — | — |
| 2024-10-30 | $1.91 | $1.91 | 200,700 | — | — |
| 2024-10-29 | $1.83 | $1.83 | 103,800 | — | — |
| 2024-10-28 | $1.74 | $1.74 | 133,100 | — | — |
| 2024-10-25 | $1.77 | $1.77 | 334,800 | — | — |
| 2024-10-24 | $1.92 | $1.92 | 92,000 | — | — |
| 2024-10-23 | $1.99 | $1.99 | 240,000 | — | — |
| 2024-10-22 | $2.12 | $2.12 | 485,400 | — | — |
| 2024-10-21 | $1.93 | $1.93 | 317,700 | — | — |
| 2024-10-18 | $1.97 | $1.97 | 360,300 | — | — |
| 2024-10-17 | $1.88 | $1.88 | 501,400 | — | — |
| 2024-10-16 | $1.83 | $1.83 | 513,700 | — | — |
| 2024-10-15 | $1.84 | $1.84 | 518,100 | — | — |
| 2024-10-14 | $1.99 | $1.99 | 886,900 | — | — |
| 2024-10-11 | $2.05 | $2.05 | 2,667,700 | — | — |
| 2024-10-10 | $3.27 | $3.27 | 30,266,500 | — | — |
| 2024-10-09 | $2.33 | $2.33 | 1,380,500 | — | — |
| 2024-10-08 | $1.78 | $1.78 | 917,600 | — | — |
| 2024-10-07 | $2.18 | $2.18 | 2,471,300 | — | — |
| 2024-10-04 | $1.94 | $1.94 | 247,300 | — | — |
| 2024-10-03 | $1.65 | $1.65 | 151,600 | — | — |
| 2024-10-02 | $1.68 | $1.68 | 353,500 | — | — |
| 2024-10-01 | $1.25 | $1.25 | 58,600 | — | — |
| 2024-09-30 | $1.34 | $1.34 | 62,200 | — | — |
| 2024-09-27 | $1.33 | $1.33 | 76,800 | — | — |
| 2024-09-26 | $1.24 | $1.24 | 74,200 | — | — |
| 2024-09-25 | $1.17 | $1.17 | 91,200 | — | — |
| 2024-09-24 | $1.18 | $1.18 | 70,200 | — | — |
| 2024-09-23 | $1.24 | $1.24 | 44,200 | — | — |
| 2024-09-20 | $1.22 | $1.22 | 94,000 | — | — |
| 2024-09-19 | $1.13 | $1.13 | 145,800 | — | — |
| 2024-09-18 | $1.25 | $1.25 | 54,400 | — | — |
| 2024-09-17 | $1.23 | $1.23 | 145,700 | — | — |
| 2024-09-16 | $1.35 | $1.35 | 118,200 | — | — |
| 2024-09-13 | $1.48 | $1.48 | 100,000 | — | — |
| 2024-09-12 | $1.55 | $1.55 | 218,500 | — | — |
| 2024-09-11 | $1.63 | $1.63 | 367,100 | — | — |
| 2024-09-10 | $1.38 | $1.38 | 513,400 | — | — |
| 2024-09-09 | $1.16 | $1.16 | 578,700 | — | — |
| 2024-09-06 | $1.03 | $1.03 | 133,100 | — | — |
| 2024-09-05 | $0.95 | $0.95 | 38,500 | — | — |
| 2024-09-04 | $0.98 | $0.98 | 157,200 | — | — |
| 2024-09-03 | $0.95 | $0.95 | 207,300 | — | — |
| 2024-08-30 | $1.24 | $1.24 | 87,500 | — | — |
| 2024-08-29 | $1.35 | $1.35 | 117,800 | — | — |
| 2024-08-28 | $1.37 | $1.37 | 94,500 | — | — |
| 2024-08-27 | $1.29 | $1.29 | 158,400 | — | — |
| 2024-08-26 | $1.43 | $1.43 | 131,700 | — | — |
| 2024-08-23 | $1.51 | $1.51 | 223,700 | — | — |
| 2024-08-22 | $1.51 | $1.51 | 275,400 | — | — |
| 2024-08-21 | $1.45 | $1.45 | 410,000 | — | — |
| 2024-08-20 | $1.74 | $1.74 | 175,200 | — | — |
| 2024-08-19 | $1.93 | $1.93 | 179,900 | — | — |
| 2024-08-16 | $2.03 | $2.03 | 177,571 | — | — |
| 2024-08-15 | $2.11 | $2.11 | 306,229 | — | — |
| 2024-08-14 | $2.53 | $2.53 | 431,857 | — | — |
| 2024-08-13 | $2.44 | $2.44 | 1,271,157 | — | — |
| 2024-08-12 | $1.97 | $1.97 | 49,929 | — | — |
| 2024-08-09 | $2.18 | $2.18 | 61,886 | — | — |
| 2024-08-08 | $2.04 | $2.04 | 19,586 | — | — |
| 2024-08-07 | $2.00 | $2.00 | 18,143 | — | — |
| 2024-08-06 | $2.04 | $2.04 | 24,571 | — | — |
| 2024-08-05 | $2.11 | $2.11 | 63,857 | — | — |
| 2024-08-02 | $2.09 | $2.09 | 41,000 | — | — |
| 2024-08-01 | $2.21 | $2.21 | 20,600 | — | — |
| 2024-07-31 | $2.21 | $2.21 | 14,757 | — | — |
| 2024-07-30 | $2.14 | $2.14 | 47,329 | — | — |
| 2024-07-29 | $2.21 | $2.21 | 22,771 | — | — |
| 2024-07-26 | $2.23 | $2.23 | 31,971 | — | — |
| 2024-07-25 | $2.13 | $2.13 | 34,971 | — | — |
| 2024-07-24 | $2.08 | $2.08 | 51,200 | — | — |
| 2024-07-23 | $2.17 | $2.17 | 40,143 | — | — |
| 2024-07-22 | $2.19 | $2.19 | 33,643 | — | — |
| 2024-07-19 | $2.21 | $2.21 | 51,757 | — | — |
| 2024-07-18 | $2.08 | $2.08 | 145,643 | — | — |
| 2024-07-17 | $2.33 | $2.33 | 155,757 | — | — |
| 2024-07-16 | $2.79 | $2.79 | 36,500 | — | — |
| 2024-07-15 | $2.67 | $2.67 | 40,957 | — | — |
| 2024-07-12 | $2.85 | $2.85 | 89,214 | — | — |
| 2024-07-11 | $2.55 | $2.55 | 23,843 | — | — |
| 2024-07-10 | $2.44 | $2.44 | 47,843 | — | — |
| 2024-07-09 | $2.44 | $2.44 | 59,900 | — | — |
| 2024-07-08 | $2.72 | $2.72 | 56,157 | — | — |
| 2024-07-05 | $2.79 | $2.79 | 72,643 | — | — |
| 2024-07-03 | $2.34 | $2.34 | 62,929 | — | — |
| 2024-07-02 | $2.61 | $2.61 | 49,171 | — | — |
| 2024-07-01 | $2.78 | $2.78 | 41,286 | — | — |
| 2024-06-28 | $2.69 | $2.69 | 58,614 | — | — |
| 2024-06-27 | $2.90 | $2.90 | 63,400 | — | — |
| 2024-06-26 | $3.01 | $3.01 | 160,586 | — | — |
| 2024-06-25 | $2.63 | $2.63 | 105,729 | — | — |
| 2024-06-24 | $2.90 | $2.90 | 137,014 | — | — |
| 2024-06-21 | $2.98 | $2.97 | 900,329 | — | — |
| 2024-06-20 | $2.94 | $2.94 | 1,727,414 | — | — |
| 2024-06-18 | $2.23 | $2.23 | 55,643 | — | — |
| 2024-06-17 | $2.11 | $2.11 | 89,229 | — | — |
| 2024-06-14 | $2.02 | $2.02 | 406,971 | — | — |
| 2024-06-13 | $1.79 | $1.79 | 178,329 | — | — |
| 2024-06-12 | $1.89 | $1.89 | 1,366,757 | — | — |
| 2024-06-11 | $1.95 | $1.95 | 263,757 | — | — |
| 2024-06-10 | $2.00 | $2.00 | 27,057 | — | — |
| 2024-06-07 | $2.10 | $2.10 | 37,343 | — | — |
| 2024-06-06 | $2.23 | $2.23 | 15,600 | — | — |
| 2024-06-05 | $2.29 | $2.29 | 52,700 | — | — |
| 2024-06-04 | $2.35 | $2.35 | 13,886 | — | — |
| 2024-06-03 | $2.42 | $2.42 | 17,686 | — | — |
| 2024-05-31 | $2.41 | $2.41 | 14,129 | — | — |
| 2024-05-30 | $2.39 | $2.39 | 13,229 | — | — |
| 2024-05-29 | $2.37 | $2.37 | 19,929 | — | — |
| 2024-05-28 | $2.42 | $2.42 | 20,400 | — | — |
| 2024-05-24 | $2.35 | $2.35 | 103,029 | — | — |
| 2024-05-23 | $2.57 | $2.57 | 32,000 | — | — |
| 2024-05-22 | $2.54 | $2.54 | 33,014 | — | — |
| 2024-05-21 | $2.60 | $2.60 | 73,129 | — | — |
| 2024-05-20 | $2.74 | $2.74 | 65,257 | — | — |
| 2024-05-17 | $2.73 | $2.73 | 42,486 | — | — |
| 2024-05-16 | $2.80 | $2.80 | 34,100 | — | — |
| 2024-05-15 | $2.89 | $2.89 | 61,186 | — | — |
| 2024-05-14 | $3.35 | $3.35 | 37,414 | — | — |
| 2024-05-13 | $3.28 | $3.28 | 51,743 | — | — |
| 2024-05-10 | $2.95 | $2.95 | 15,600 | — | — |
| 2024-05-09 | $3.13 | $3.13 | 10,143 | — | — |
| 2024-05-08 | $3.06 | $3.06 | 15,029 | — | — |
| 2024-05-07 | $2.94 | $2.94 | 20,714 | — | — |
| 2024-05-06 | $2.98 | $2.97 | 24,514 | — | — |
| 2024-05-03 | $2.99 | $2.99 | 21,000 | — | — |
| 2024-05-02 | $2.93 | $2.93 | 38,071 | — | — |
| 2024-05-01 | $3.02 | $3.02 | 58,757 | — | — |
| 2024-04-30 | $3.13 | $3.13 | 37,700 | — | — |
| 2024-04-29 | $3.15 | $3.15 | 47,571 | — | — |
| 2024-04-26 | $3.18 | $3.18 | 24,357 | — | — |
| 2024-04-25 | $3.19 | $3.19 | 37,771 | — | — |
| 2024-04-24 | $3.29 | $3.29 | 41,829 | — | — |
| 2024-04-23 | $3.45 | $3.45 | 54,457 | — | — |
| 2024-04-22 | $3.44 | $3.44 | 67,700 | — | — |
| 2024-04-19 | $3.99 | $3.99 | 180,786 | — | — |
| 2024-04-18 | $3.47 | $3.47 | 70,271 | — | — |
| 2024-04-17 | $2.70 | $2.70 | 94,600 | — | — |
| 2024-04-16 | $3.08 | $3.08 | 105,357 | — | — |
| 2024-04-15 | $3.61 | $3.61 | 123,100 | — | — |
| 2024-04-12 | $4.37 | $4.37 | 107,014 | — | — |
| 2024-04-11 | $4.99 | $4.99 | 73,100 | — | — |
| 2024-04-10 | $5.78 | $5.78 | 26,186 | — | — |
| 2024-04-09 | $6.03 | $6.03 | 24,800 | — | — |
| 2024-04-08 | $6.03 | $6.03 | 22,814 | — | — |
| 2024-04-05 | $6.10 | $6.10 | 44,900 | — | — |
| 2024-04-04 | $6.45 | $6.45 | 48,114 | — | — |
| 2024-04-03 | $6.17 | $6.17 | 114,843 | — | — |
| 2024-04-02 | $4.89 | $4.89 | 85,071 | — | — |
| 2024-04-01 | $5.25 | $5.25 | 72,629 | — | — |
| 2024-03-28 | $5.90 | $5.90 | 63,143 | — | — |
| 2024-03-27 | $5.61 | $5.61 | 74,257 | — | — |
| 2024-03-26 | $5.74 | $5.74 | 76,500 | — | — |
| 2024-03-25 | $6.37 | $6.37 | 76,043 | — | — |
| 2024-03-22 | $6.93 | $6.93 | 29,057 | — | — |
| 2024-03-21 | $6.54 | $6.54 | 17,629 | — | — |
| 2024-03-20 | $6.38 | $6.38 | 11,943 | — | — |
| 2024-03-19 | $6.29 | $6.29 | 24,271 | — | — |
| 2024-03-18 | $6.24 | $6.24 | 17,871 | — | — |
| 2024-03-15 | $6.34 | $6.34 | 37,214 | — | — |
| 2024-03-14 | $6.36 | $6.36 | 56,143 | — | — |
| 2024-03-13 | $6.51 | $6.51 | 30,514 | — | — |
| 2024-03-12 | $6.82 | $6.82 | 44,886 | — | — |
| 2024-03-11 | $7.14 | $7.14 | 52,386 | — | — |
| 2024-03-08 | $7.49 | $7.49 | 46,200 | — | — |
| 2024-03-07 | $7.21 | $7.21 | 23,043 | — | — |
| 2024-03-06 | $7.49 | $7.49 | 102,343 | — | — |
| 2024-03-05 | $7.35 | $7.35 | 61,314 | — | — |
| 2024-03-04 | $7.70 | $7.70 | 94,257 | — | — |
| 2024-03-01 | $7.70 | $7.70 | 83,629 | — | — |
| 2024-02-29 | $7.14 | $7.14 | 137,114 | — | — |
| 2024-02-28 | $7.35 | $7.35 | 231,957 | — | — |
| 2024-02-27 | $7.42 | $7.42 | 667,986 | — | — |
| 2024-02-26 | $7.42 | $7.42 | 215,857 | — | — |
| 2024-02-23 | $6.93 | $6.93 | 36,200 | — | — |
| 2024-02-22 | $6.90 | $6.90 | 37,800 | — | — |
| 2024-02-21 | $7.70 | $7.70 | 63,943 | — | — |
| 2024-02-20 | $7.63 | $7.63 | 17,543 | — | — |
| 2024-02-16 | $7.63 | $7.63 | 12,357 | — | — |
| 2024-02-15 | $7.63 | $7.63 | 18,371 | — | — |
| 2024-02-14 | $7.56 | $7.56 | 12,800 | — | — |
| 2024-02-13 | $7.49 | $7.49 | 6,729 | — | — |
| 2024-02-12 | $7.56 | $7.56 | 24,971 | — | — |
| 2024-02-09 | $7.70 | $7.70 | 28,043 | — | — |
| 2024-02-08 | $7.98 | $7.98 | 32,786 | — | — |
| 2024-02-07 | $7.98 | $7.98 | 9,686 | — | — |
| 2024-02-06 | $8.12 | $8.12 | 32,671 | — | — |
| 2024-02-05 | $8.61 | $8.61 | 18,971 | — | — |
| 2024-02-02 | $8.82 | $8.82 | 11,286 | — | — |
| 2024-02-01 | $8.33 | $8.33 | 13,214 | — | — |
| 2024-01-31 | $8.33 | $8.33 | 32,143 | — | — |
| 2024-01-30 | $7.91 | $7.91 | 52,057 | — | — |
| 2024-01-29 | $8.40 | $8.40 | 38,929 | — | — |
| 2024-01-26 | $7.70 | $7.70 | 10,314 | — | — |
| 2024-01-25 | $7.84 | $7.84 | 5,143 | — | — |
| 2024-01-24 | $8.19 | $8.19 | 20,571 | — | — |
| 2024-01-23 | $8.89 | $8.89 | 3,829 | — | — |
| 2024-01-22 | $8.96 | $8.96 | 15,857 | — | — |
| 2024-01-19 | $8.89 | $8.89 | 10,571 | — | — |
| 2024-01-18 | $9.24 | $9.24 | 8,071 | — | — |
| 2024-01-17 | $9.10 | $9.10 | 14,700 | — | — |
| 2024-01-16 | $9.73 | $9.73 | 23,471 | — | — |
| 2024-01-12 | $9.38 | $9.38 | 10,114 | — | — |
| 2024-01-11 | $9.45 | $9.45 | 8,571 | — | — |
| 2024-01-10 | $9.80 | $9.80 | 17,857 | — | — |
| 2024-01-09 | $9.10 | $9.10 | 6,571 | — | — |
| 2024-01-08 | $9.24 | $9.24 | 10,643 | — | — |
| 2024-01-05 | $8.12 | $8.12 | 12,514 | — | — |
| 2024-01-04 | $9.17 | $9.17 | 5,471 | — | — |
| 2024-01-03 | $9.03 | $9.03 | 19,843 | — | — |
| 2024-01-02 | $10.22 | $10.22 | 14,043 | — | — |