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
- 2014-10-22 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 | $5.28 | $5.28 | 329,800 | — | — |
| 2024-12-30 | $5.28 | $5.28 | 460,200 | — | — |
| 2024-12-27 | $5.51 | $5.51 | 347,900 | — | — |
| 2024-12-26 | $5.50 | $5.50 | 499,700 | — | — |
| 2024-12-24 | $5.17 | $5.17 | 310,000 | — | — |
| 2024-12-23 | $5.15 | $5.15 | 493,900 | — | — |
| 2024-12-20 | $5.39 | $5.39 | 1,004,100 | — | — |
| 2024-12-19 | $5.18 | $5.18 | 718,300 | — | — |
| 2024-12-18 | $5.16 | $5.16 | 1,762,100 | — | — |
| 2024-12-17 | $5.62 | $5.62 | 753,500 | — | — |
| 2024-12-16 | $5.53 | $5.53 | 1,106,400 | — | — |
| 2024-12-13 | $5.98 | $5.98 | 1,504,800 | — | — |
| 2024-12-12 | $6.25 | $6.25 | 1,163,400 | — | — |
| 2024-12-11 | $6.25 | $6.25 | 941,700 | — | — |
| 2024-12-10 | $6.25 | $6.25 | 3,861,800 | — | — |
| 2024-12-09 | $6.67 | $6.67 | 2,357,500 | — | — |
| 2024-12-06 | $5.91 | $5.91 | 5,647,100 | — | — |
| 2024-12-05 | $6.02 | $6.02 | 111,267,800 | — | — |
| 2024-12-04 | $3.54 | $3.54 | 1,164,300 | — | — |
| 2024-12-03 | $2.82 | $2.82 | 361,800 | — | — |
| 2024-12-02 | $2.53 | $2.53 | 317,700 | — | — |
| 2024-11-29 | $3.01 | $3.01 | 268,400 | — | — |
| 2024-11-27 | $3.04 | $3.04 | 329,100 | — | — |
| 2024-11-26 | $2.94 | $2.94 | 289,000 | — | — |
| 2024-11-25 | $2.60 | $2.60 | 125,900 | — | — |
| 2024-11-22 | $2.39 | $2.39 | 99,800 | — | — |
| 2024-11-21 | $2.29 | $2.29 | 64,900 | — | — |
| 2024-11-20 | $2.31 | $2.31 | 26,900 | — | — |
| 2024-11-19 | $2.32 | $2.32 | 121,000 | — | — |
| 2024-11-18 | $2.31 | $2.31 | 150,600 | — | — |
| 2024-11-15 | $2.47 | $2.47 | 273,800 | — | — |
| 2024-11-14 | $2.58 | $2.58 | 221,100 | — | — |
| 2024-11-13 | $2.69 | $2.69 | 212,800 | — | — |
| 2024-11-12 | $2.58 | $2.58 | 139,600 | — | — |
| 2024-11-11 | $2.58 | $2.58 | 90,000 | — | — |
| 2024-11-08 | $2.54 | $2.54 | 112,900 | — | — |
| 2024-11-07 | $2.54 | $2.54 | 129,000 | — | — |
| 2024-11-06 | $2.45 | $2.45 | 157,600 | — | — |
| 2024-11-05 | $2.61 | $2.61 | 262,500 | — | — |
| 2024-11-04 | $2.59 | $2.59 | 167,600 | — | — |
| 2024-11-01 | $2.47 | $2.47 | 242,100 | — | — |
| 2024-10-31 | $2.51 | $2.51 | 163,200 | — | — |
| 2024-10-30 | $2.34 | $2.34 | 99,400 | — | — |
| 2024-10-29 | $2.34 | $2.34 | 122,200 | — | — |
| 2024-10-28 | $2.40 | $2.40 | 351,900 | — | — |
| 2024-10-25 | $2.26 | $2.26 | 679,000 | — | — |
| 2024-10-24 | $2.00 | $2.00 | 267,500 | — | — |
| 2024-10-23 | $1.88 | $1.88 | 137,600 | — | — |
| 2024-10-22 | $1.91 | $1.91 | 208,400 | — | — |
| 2024-10-21 | $2.01 | $2.01 | 668,800 | — | — |
| 2024-10-18 | $1.91 | $1.91 | 171,300 | — | — |
| 2024-10-17 | $1.85 | $1.85 | 169,700 | — | — |
| 2024-10-16 | $1.86 | $1.86 | 71,300 | — | — |
| 2024-10-15 | $1.79 | $1.79 | 47,000 | — | — |
| 2024-10-14 | $1.82 | $1.82 | 123,900 | — | — |
| 2024-10-11 | $1.68 | $1.68 | 151,500 | — | — |
| 2024-10-10 | $1.62 | $1.62 | 120,900 | — | — |
| 2024-10-09 | $1.69 | $1.69 | 79,600 | — | — |
| 2024-10-08 | $1.74 | $1.74 | 60,600 | — | — |
| 2024-10-07 | $1.76 | $1.76 | 90,100 | — | — |
| 2024-10-04 | $1.79 | $1.79 | 75,000 | — | — |
| 2024-10-03 | $1.76 | $1.76 | 61,200 | — | — |
| 2024-10-02 | $1.77 | $1.77 | 238,200 | — | — |
| 2024-10-01 | $1.78 | $1.78 | 110,500 | — | — |
| 2024-09-30 | $1.83 | $1.83 | 275,900 | — | — |
| 2024-09-27 | $1.89 | $1.89 | 84,900 | — | — |
| 2024-09-26 | $1.83 | $1.83 | 96,700 | — | — |
| 2024-09-25 | $1.83 | $1.83 | 85,000 | — | — |
| 2024-09-24 | $1.80 | $1.80 | 85,300 | — | — |
| 2024-09-23 | $1.89 | $1.89 | 228,200 | — | — |
| 2024-09-20 | $1.98 | $1.98 | 136,100 | — | — |
| 2024-09-19 | $1.97 | $1.97 | 75,300 | — | — |
| 2024-09-18 | $1.92 | $1.92 | 199,100 | — | — |
| 2024-09-17 | $1.82 | $1.82 | 86,200 | — | — |
| 2024-09-16 | $1.87 | $1.87 | 77,800 | — | — |
| 2024-09-13 | $1.88 | $1.88 | 242,800 | — | — |
| 2024-09-12 | $1.73 | $1.73 | 323,700 | — | — |
| 2024-09-11 | $1.70 | $1.70 | 182,200 | — | — |
| 2024-09-10 | $1.73 | $1.73 | 250,400 | — | — |
| 2024-09-09 | $1.84 | $1.84 | 209,800 | — | — |
| 2024-09-06 | $1.86 | $1.86 | 129,600 | — | — |
| 2024-09-05 | $1.90 | $1.90 | 108,900 | — | — |
| 2024-09-04 | $1.93 | $1.93 | 167,800 | — | — |
| 2024-09-03 | $1.92 | $1.92 | 172,600 | — | — |
| 2024-08-30 | $2.00 | $2.00 | 149,900 | — | — |
| 2024-08-29 | $2.02 | $2.02 | 189,700 | — | — |
| 2024-08-28 | $1.99 | $1.99 | 130,500 | — | — |
| 2024-08-27 | $2.06 | $2.06 | 105,200 | — | — |
| 2024-08-26 | $2.10 | $2.10 | 192,400 | — | — |
| 2024-08-23 | $2.17 | $2.17 | 173,400 | — | — |
| 2024-08-22 | $2.13 | $2.13 | 110,900 | — | — |
| 2024-08-21 | $2.15 | $2.15 | 136,300 | — | — |
| 2024-08-20 | $2.20 | $2.20 | 293,100 | — | — |
| 2024-08-19 | $2.13 | $2.13 | 309,800 | — | — |
| 2024-08-16 | $2.01 | $2.01 | 186,900 | — | — |
| 2024-08-15 | $2.05 | $2.05 | 428,100 | — | — |
| 2024-08-14 | $1.98 | $1.98 | 172,800 | — | — |
| 2024-08-13 | $1.91 | $1.91 | 156,500 | — | — |
| 2024-08-12 | $1.94 | $1.94 | 253,800 | — | — |
| 2024-08-09 | $1.90 | $1.90 | 213,800 | — | — |
| 2024-08-08 | $1.90 | $1.90 | 108,000 | — | — |
| 2024-08-07 | $1.90 | $1.90 | 211,500 | — | — |
| 2024-08-06 | $2.07 | $2.07 | 71,100 | — | — |
| 2024-08-05 | $2.07 | $2.07 | 146,600 | — | — |
| 2024-08-02 | $2.04 | $2.04 | 73,600 | — | — |
| 2024-08-01 | $2.11 | $2.11 | 142,300 | — | — |
| 2024-07-31 | $2.23 | $2.23 | 61,800 | — | — |
| 2024-07-30 | $2.21 | $2.21 | 344,100 | — | — |
| 2024-07-29 | $2.31 | $2.31 | 31,700 | — | — |
| 2024-07-26 | $2.35 | $2.35 | 98,700 | — | — |
| 2024-07-25 | $2.29 | $2.29 | 88,700 | — | — |
| 2024-07-24 | $2.32 | $2.32 | 13,900 | — | — |
| 2024-07-23 | $2.39 | $2.39 | 35,000 | — | — |
| 2024-07-22 | $2.32 | $2.32 | 85,700 | — | — |
| 2024-07-19 | $2.23 | $2.23 | 53,100 | — | — |
| 2024-07-18 | $2.26 | $2.26 | 58,900 | — | — |
| 2024-07-17 | $2.30 | $2.30 | 97,400 | — | — |
| 2024-07-16 | $2.40 | $2.40 | 227,600 | — | — |
| 2024-07-15 | $2.38 | $2.38 | 55,100 | — | — |
| 2024-07-12 | $2.36 | $2.36 | 139,500 | — | — |
| 2024-07-11 | $2.34 | $2.34 | 287,300 | — | — |
| 2024-07-10 | $2.31 | $2.31 | 631,100 | — | — |
| 2024-07-09 | $2.13 | $2.13 | 89,000 | — | — |
| 2024-07-08 | $2.09 | $2.09 | 87,200 | — | — |
| 2024-07-05 | $2.07 | $2.07 | 100,400 | — | — |
| 2024-07-03 | $2.10 | $2.10 | 63,300 | — | — |
| 2024-07-02 | $2.03 | $2.03 | 65,500 | — | — |
| 2024-07-01 | $2.09 | $2.09 | 68,800 | — | — |
| 2024-06-28 | $2.08 | $2.08 | 219,100 | — | — |
| 2024-06-27 | $2.17 | $2.17 | 304,700 | — | — |
| 2024-06-26 | $1.96 | $1.96 | 268,400 | — | — |
| 2024-06-25 | $2.10 | $2.10 | 179,200 | — | — |
| 2024-06-24 | $2.23 | $2.23 | 168,900 | — | — |
| 2024-06-21 | $2.26 | $2.26 | 325,700 | — | — |
| 2024-06-20 | $2.41 | $2.41 | 287,100 | — | — |
| 2024-06-18 | $2.34 | $2.34 | 216,900 | — | — |
| 2024-06-17 | $2.55 | $2.55 | 224,100 | — | — |
| 2024-06-14 | $2.57 | $2.57 | 104,000 | — | — |
| 2024-06-13 | $2.61 | $2.61 | 86,200 | — | — |
| 2024-06-12 | $2.65 | $2.65 | 91,700 | — | — |
| 2024-06-11 | $2.74 | $2.74 | 217,400 | — | — |
| 2024-06-10 | $2.68 | $2.68 | 149,800 | — | — |
| 2024-06-07 | $2.67 | $2.67 | 94,300 | — | — |
| 2024-06-06 | $2.71 | $2.71 | 320,000 | — | — |
| 2024-06-05 | $2.89 | $2.89 | 206,700 | — | — |
| 2024-06-04 | $2.79 | $2.79 | 166,500 | — | — |
| 2024-06-03 | $2.80 | $2.80 | 208,200 | — | — |
| 2024-05-31 | $2.81 | $2.81 | 110,700 | — | — |
| 2024-05-30 | $2.90 | $2.90 | 133,200 | — | — |
| 2024-05-29 | $2.91 | $2.91 | 234,400 | — | — |
| 2024-05-28 | $2.79 | $2.79 | 209,500 | — | — |
| 2024-05-24 | $2.80 | $2.80 | 222,200 | — | — |
| 2024-05-23 | $2.76 | $2.76 | 393,500 | — | — |
| 2024-05-22 | $2.99 | $2.99 | 282,900 | — | — |
| 2024-05-21 | $2.93 | $2.93 | 593,100 | — | — |
| 2024-05-20 | $2.99 | $2.99 | 359,100 | — | — |
| 2024-05-17 | $3.09 | $3.09 | 798,000 | — | — |
| 2024-05-16 | $3.74 | $3.74 | 547,300 | — | — |
| 2024-05-15 | $3.71 | $3.71 | 1,305,500 | — | — |
| 2024-05-14 | $3.34 | $3.34 | 938,900 | — | — |
| 2024-05-13 | $3.24 | $3.24 | 630,800 | — | — |
| 2024-05-10 | $3.00 | $3.00 | 922,400 | — | — |
| 2024-05-09 | $2.98 | $2.98 | 955,000 | — | — |
| 2024-05-08 | $2.83 | $2.83 | 155,500 | — | — |
| 2024-05-07 | $2.87 | $2.87 | 80,100 | — | — |
| 2024-05-06 | $2.90 | $2.90 | 109,200 | — | — |
| 2024-05-03 | $2.91 | $2.91 | 134,400 | — | — |
| 2024-05-02 | $2.89 | $2.89 | 118,600 | — | — |
| 2024-05-01 | $2.93 | $2.93 | 251,300 | — | — |
| 2024-04-30 | $2.98 | $2.98 | 281,600 | — | — |
| 2024-04-29 | $3.10 | $3.10 | 782,900 | — | — |
| 2024-04-26 | $2.93 | $2.92 | 254,900 | — | — |
| 2024-04-25 | $3.05 | $3.05 | 263,500 | — | — |
| 2024-04-24 | $2.82 | $2.82 | 422,300 | — | — |
| 2024-04-23 | $3.00 | $3.00 | 412,900 | — | — |
| 2024-04-22 | $3.05 | $3.05 | 536,400 | — | — |
| 2024-04-19 | $2.64 | $2.64 | 207,900 | — | — |
| 2024-04-18 | $2.75 | $2.75 | 241,500 | — | — |
| 2024-04-17 | $2.73 | $2.73 | 174,400 | — | — |
| 2024-04-16 | $2.85 | $2.85 | 134,100 | — | — |
| 2024-04-15 | $2.84 | $2.84 | 140,600 | — | — |
| 2024-04-12 | $3.00 | $3.00 | 144,700 | — | — |
| 2024-04-11 | $3.09 | $3.09 | 115,600 | — | — |
| 2024-04-10 | $3.19 | $3.19 | 130,700 | — | — |
| 2024-04-09 | $3.22 | $3.22 | 401,500 | — | — |
| 2024-04-08 | $3.43 | $3.43 | 355,300 | — | — |
| 2024-04-05 | $3.63 | $3.63 | 8,586,000 | — | — |
| 2024-04-04 | $4.02 | $4.02 | 30,800 | — | — |
| 2024-04-03 | $4.10 | $4.10 | 52,700 | — | — |
| 2024-04-02 | $4.11 | $4.11 | 41,900 | — | — |
| 2024-04-01 | $4.14 | $4.14 | 77,700 | — | — |
| 2024-03-28 | $4.01 | $4.01 | 84,100 | — | — |
| 2024-03-27 | $4.00 | $4.00 | 68,400 | — | — |
| 2024-03-26 | $4.15 | $4.15 | 86,000 | — | — |
| 2024-03-25 | $3.99 | $3.99 | 39,300 | — | — |
| 2024-03-22 | $4.02 | $4.02 | 85,300 | — | — |
| 2024-03-21 | $3.90 | $3.90 | 146,000 | — | — |
| 2024-03-20 | $4.03 | $4.03 | 52,900 | — | — |
| 2024-03-19 | $4.00 | $4.00 | 88,600 | — | — |
| 2024-03-18 | $4.00 | $4.00 | 210,800 | — | — |
| 2024-03-15 | $3.68 | $3.68 | 106,600 | — | — |
| 2024-03-14 | $3.57 | $3.57 | 55,200 | — | — |
| 2024-03-13 | $3.65 | $3.65 | 55,100 | — | — |
| 2024-03-12 | $3.57 | $3.57 | 50,300 | — | — |
| 2024-03-11 | $3.57 | $3.57 | 92,000 | — | — |
| 2024-03-08 | $3.80 | $3.80 | 32,200 | — | — |
| 2024-03-07 | $3.83 | $3.83 | 43,700 | — | — |
| 2024-03-06 | $3.95 | $3.95 | 23,900 | — | — |
| 2024-03-05 | $3.74 | $3.74 | 118,300 | — | — |
| 2024-03-04 | $4.40 | $4.40 | 81,800 | — | — |
| 2024-03-01 | $4.60 | $4.60 | 94,400 | — | — |
| 2024-02-29 | $4.56 | $4.56 | 46,500 | — | — |
| 2024-02-28 | $4.47 | $4.47 | 137,200 | — | — |
| 2024-02-27 | $4.83 | $4.83 | 154,400 | — | — |
| 2024-02-26 | $4.69 | $4.69 | 143,800 | — | — |
| 2024-02-23 | $4.21 | $4.21 | 84,700 | — | — |
| 2024-02-22 | $4.08 | $4.08 | 74,000 | — | — |
| 2024-02-21 | $4.12 | $4.12 | 70,300 | — | — |
| 2024-02-20 | $3.99 | $3.99 | 153,400 | — | — |
| 2024-02-16 | $4.06 | $4.06 | 234,700 | — | — |
| 2024-02-15 | $3.53 | $3.53 | 170,500 | — | — |
| 2024-02-14 | $3.33 | $3.33 | 133,800 | — | — |
| 2024-02-13 | $2.89 | $2.89 | 22,700 | — | — |
| 2024-02-12 | $2.99 | $2.99 | 45,300 | — | — |
| 2024-02-09 | $3.05 | $3.05 | 98,200 | — | — |
| 2024-02-08 | $2.89 | $2.89 | 107,500 | — | — |
| 2024-02-07 | $2.68 | $2.68 | 17,500 | — | — |
| 2024-02-06 | $2.74 | $2.74 | 52,000 | — | — |
| 2024-02-05 | $2.71 | $2.71 | 28,900 | — | — |
| 2024-02-02 | $2.83 | $2.83 | 116,400 | — | — |
| 2024-02-01 | $2.66 | $2.66 | 30,200 | — | — |
| 2024-01-31 | $2.55 | $2.55 | 23,000 | — | — |
| 2024-01-30 | $2.68 | $2.68 | 81,900 | — | — |
| 2024-01-29 | $2.54 | $2.54 | 81,500 | — | — |
| 2024-01-26 | $2.60 | $2.60 | 143,500 | — | — |
| 2024-01-25 | $2.35 | $2.35 | 131,000 | — | — |
| 2024-01-24 | $1.97 | $1.97 | 28,900 | — | — |
| 2024-01-23 | $1.96 | $1.96 | 27,800 | — | — |
| 2024-01-22 | $1.86 | $1.86 | 21,100 | — | — |
| 2024-01-19 | $1.91 | $1.91 | 52,300 | — | — |
| 2024-01-18 | $2.14 | $2.14 | 22,700 | — | — |
| 2024-01-17 | $2.21 | $2.21 | 16,800 | — | — |
| 2024-01-16 | $2.11 | $2.11 | 32,200 | — | — |
| 2024-01-12 | $2.31 | $2.31 | 42,600 | — | — |
| 2024-01-11 | $2.38 | $2.38 | 20,200 | — | — |
| 2024-01-10 | $2.39 | $2.39 | 40,700 | — | — |
| 2024-01-09 | $2.43 | $2.43 | 207,200 | — | — |
| 2024-01-08 | $2.20 | $2.20 | 38,000 | — | — |
| 2024-01-05 | $2.08 | $2.08 | 86,800 | — | — |
| 2024-01-04 | $2.14 | $2.14 | 58,300 | — | — |
| 2024-01-03 | $2.17 | $2.17 | 48,900 | — | — |
| 2024-01-02 | $2.10 | $2.10 | 84,700 | — | — |