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
- 2022-01-18 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 | $3.31 | $3.31 | 36,200 | — | — |
| 2024-12-30 | $3.55 | $3.55 | 29,400 | — | — |
| 2024-12-27 | $3.75 | $3.75 | 67,200 | — | — |
| 2024-12-26 | $3.89 | $3.89 | 58,000 | — | — |
| 2024-12-24 | $3.14 | $3.14 | 8,600 | — | — |
| 2024-12-23 | $3.20 | $3.20 | 28,800 | — | — |
| 2024-12-20 | $3.30 | $3.30 | 53,500 | — | — |
| 2024-12-19 | $3.42 | $3.42 | 42,600 | — | — |
| 2024-12-18 | $3.47 | $3.47 | 182,000 | — | — |
| 2024-12-17 | $3.72 | $3.72 | 17,900 | — | — |
| 2024-12-16 | $3.63 | $3.63 | 20,200 | — | — |
| 2024-12-13 | $3.80 | $3.80 | 7,700 | — | — |
| 2024-12-12 | $3.93 | $3.93 | 19,000 | — | — |
| 2024-12-11 | $3.70 | $3.70 | 10,500 | — | — |
| 2024-12-10 | $3.62 | $3.62 | 6,300 | — | — |
| 2024-12-09 | $3.84 | $3.84 | 29,000 | — | — |
| 2024-12-06 | $3.79 | $3.79 | 16,200 | — | — |
| 2024-12-05 | $3.42 | $3.42 | 18,000 | — | — |
| 2024-12-04 | $3.24 | $3.24 | 18,900 | — | — |
| 2024-12-03 | $3.13 | $3.13 | 19,900 | — | — |
| 2024-12-02 | $3.32 | $3.32 | 16,000 | — | — |
| 2024-11-29 | $3.39 | $3.39 | 35,700 | — | — |
| 2024-11-27 | $3.60 | $3.60 | 59,400 | — | — |
| 2024-11-26 | $3.43 | $3.43 | 3,500 | — | — |
| 2024-11-25 | $3.32 | $3.32 | 46,400 | — | — |
| 2024-11-22 | $3.34 | $3.34 | 18,000 | — | — |
| 2024-11-21 | $3.22 | $3.22 | 110,600 | — | — |
| 2024-11-20 | $3.58 | $3.58 | 252,900 | — | — |
| 2024-11-19 | $3.41 | $3.41 | 205,100 | — | — |
| 2024-11-18 | $2.99 | $2.99 | 349,500 | — | — |
| 2024-11-15 | $2.66 | $2.66 | 281,600 | — | — |
| 2024-11-14 | $3.52 | $3.52 | 63,780 | — | — |
| 2024-11-13 | $3.00 | $3.00 | 147,030 | — | — |
| 2024-11-12 | $3.74 | $3.74 | 39,470 | — | — |
| 2024-11-11 | $4.00 | $4.00 | 81,730 | — | — |
| 2024-11-08 | $4.04 | $4.04 | 52,550 | — | — |
| 2024-11-07 | $4.45 | $4.45 | 61,660 | — | — |
| 2024-11-06 | $4.58 | $4.58 | 37,950 | — | — |
| 2024-11-05 | $5.07 | $5.07 | 21,630 | — | — |
| 2024-11-04 | $4.95 | $4.95 | 25,350 | — | — |
| 2024-11-01 | $4.68 | $4.68 | 73,420 | — | — |
| 2024-10-31 | $4.51 | $4.51 | 13,670 | — | — |
| 2024-10-30 | $4.55 | $4.55 | 43,070 | — | — |
| 2024-10-29 | $4.40 | $4.40 | 117,790 | — | — |
| 2024-10-28 | $5.13 | $5.13 | 133,130 | — | — |
| 2024-10-25 | $5.07 | $5.07 | 2,005,590 | — | — |
| 2024-10-24 | $4.92 | $4.92 | 41,530 | — | — |
| 2024-10-23 | $5.10 | $5.10 | 68,190 | — | — |
| 2024-10-22 | $5.03 | $5.03 | 48,520 | — | — |
| 2024-10-21 | $5.00 | $5.00 | 45,980 | — | — |
| 2024-10-18 | $4.39 | $4.39 | 220,290 | — | — |
| 2024-10-17 | $5.34 | $5.34 | 19,740 | — | — |
| 2024-10-16 | $5.10 | $5.10 | 13,530 | — | — |
| 2024-10-15 | $5.00 | $5.00 | 1,820 | — | — |
| 2024-10-14 | $5.01 | $5.01 | 17,760 | — | — |
| 2024-10-11 | $5.10 | $5.10 | 7,660 | — | — |
| 2024-10-10 | $5.20 | $5.20 | 24,310 | — | — |
| 2024-10-09 | $5.67 | $5.67 | 4,920 | — | — |
| 2024-10-08 | $5.47 | $5.47 | 5,510 | — | — |
| 2024-10-07 | $5.63 | $5.63 | 5,900 | — | — |
| 2024-10-04 | $5.70 | $5.70 | 4,570 | — | — |
| 2024-10-03 | $5.63 | $5.63 | 9,140 | — | — |
| 2024-10-02 | $5.56 | $5.56 | 5,580 | — | — |
| 2024-10-01 | $5.60 | $5.60 | 12,020 | — | — |
| 2024-09-30 | $5.85 | $5.85 | 10,540 | — | — |
| 2024-09-27 | $6.00 | $6.00 | 4,430 | — | — |
| 2024-09-26 | $5.75 | $5.75 | 4,660 | — | — |
| 2024-09-25 | $5.66 | $5.66 | 8,320 | — | — |
| 2024-09-24 | $5.84 | $5.84 | 37,840 | — | — |
| 2024-09-23 | $5.41 | $5.41 | 16,770 | — | — |
| 2024-09-20 | $5.80 | $5.80 | 9,380 | — | — |
| 2024-09-19 | $5.90 | $5.90 | 3,850 | — | — |
| 2024-09-18 | $5.89 | $5.89 | 10,750 | — | — |
| 2024-09-17 | $6.06 | $6.06 | 5,080 | — | — |
| 2024-09-16 | $5.95 | $5.95 | 3,310 | — | — |
| 2024-09-13 | $6.10 | $6.10 | 8,360 | — | — |
| 2024-09-12 | $6.11 | $6.11 | 21,460 | — | — |
| 2024-09-11 | $5.80 | $5.80 | 3,780 | — | — |
| 2024-09-10 | $5.67 | $5.67 | 2,260 | — | — |
| 2024-09-09 | $5.62 | $5.62 | 9,350 | — | — |
| 2024-09-06 | $5.67 | $5.67 | 3,720 | — | — |
| 2024-09-05 | $5.71 | $5.71 | 5,220 | — | — |
| 2024-09-04 | $5.75 | $5.75 | 23,830 | — | — |
| 2024-09-03 | $5.91 | $5.91 | 26,750 | — | — |
| 2024-08-30 | $6.05 | $6.05 | 5,800 | — | — |
| 2024-08-29 | $6.22 | $6.22 | 4,040 | — | — |
| 2024-08-28 | $6.22 | $6.22 | 4,340 | — | — |
| 2024-08-27 | $6.27 | $6.27 | 8,750 | — | — |
| 2024-08-26 | $6.42 | $6.42 | 8,760 | — | — |
| 2024-08-23 | $6.80 | $6.80 | 26,600 | — | — |
| 2024-08-22 | $6.58 | $6.58 | 31,020 | — | — |
| 2024-08-21 | $6.41 | $6.41 | 7,640 | — | — |
| 2024-08-20 | $6.26 | $6.26 | 54,330 | — | — |
| 2024-08-19 | $6.63 | $6.63 | 54,040 | — | — |
| 2024-08-16 | $6.75 | $6.75 | 37,390 | — | — |
| 2024-08-15 | $6.82 | $6.82 | 50,620 | — | — |
| 2024-08-14 | $6.99 | $6.99 | 91,330 | — | — |
| 2024-08-13 | $6.62 | $6.62 | 43,800 | — | — |
| 2024-08-12 | $6.76 | $6.76 | 76,490 | — | — |
| 2024-08-09 | $6.17 | $6.17 | 94,260 | — | — |
| 2024-08-08 | $5.79 | $5.79 | 18,940 | — | — |
| 2024-08-07 | $5.58 | $5.58 | 19,810 | — | — |
| 2024-08-06 | $5.83 | $5.83 | 17,030 | — | — |
| 2024-08-05 | $5.90 | $5.90 | 54,800 | — | — |
| 2024-08-02 | $5.49 | $5.49 | 38,420 | — | — |
| 2024-08-01 | $5.51 | $5.51 | 18,340 | — | — |
| 2024-07-31 | $5.57 | $5.57 | 19,760 | — | — |
| 2024-07-30 | $5.45 | $5.45 | 69,960 | — | — |
| 2024-07-29 | $5.91 | $5.91 | 81,700 | — | — |
| 2024-07-26 | $5.96 | $5.96 | 49,840 | — | — |
| 2024-07-25 | $5.89 | $5.89 | 150,640 | — | — |
| 2024-07-24 | $5.60 | $5.60 | 99,320 | — | — |
| 2024-07-23 | $5.85 | $5.85 | 214,900 | — | — |
| 2024-07-22 | $6.17 | $6.17 | 319,240 | — | — |
| 2024-07-19 | $5.98 | $5.98 | 446,510 | — | — |
| 2024-07-18 | $7.10 | $7.10 | 4,168,890 | — | — |
| 2024-07-17 | $5.71 | $5.71 | 1,041,370 | — | — |
| 2024-07-16 | $6.23 | $6.23 | 31,835,300 | — | — |
| 2024-07-15 | $3.06 | $3.06 | 19,100 | — | — |
| 2024-07-12 | $3.25 | $3.25 | 220,030 | — | — |
| 2024-07-11 | $2.90 | $2.90 | 51,170 | — | — |
| 2024-07-10 | $2.65 | $2.65 | 64,610 | — | — |
| 2024-07-09 | $2.56 | $2.56 | 30,370 | — | — |
| 2024-07-08 | $2.35 | $2.35 | 31,290 | — | — |
| 2024-07-05 | $2.39 | $2.39 | 3,150 | — | — |
| 2024-07-03 | $2.39 | $2.39 | 12,020 | — | — |
| 2024-07-02 | $2.42 | $2.42 | 5,700 | — | — |
| 2024-07-01 | $2.39 | $2.39 | 4,470 | — | — |
| 2024-06-28 | $2.39 | $2.39 | 12,980 | — | — |
| 2024-06-27 | $2.39 | $2.39 | 7,370 | — | — |
| 2024-06-26 | $2.48 | $2.48 | 16,820 | — | — |
| 2024-06-25 | $2.56 | $2.56 | 4,740 | — | — |
| 2024-06-24 | $2.57 | $2.57 | 24,380 | — | — |
| 2024-06-21 | $2.50 | $2.50 | 71,770 | — | — |
| 2024-06-20 | $2.40 | $2.40 | 91,630 | — | — |
| 2024-06-18 | $2.23 | $2.23 | 10,110 | — | — |
| 2024-06-17 | $2.26 | $2.26 | 70,580 | — | — |
| 2024-06-14 | $2.20 | $2.20 | 12,570 | — | — |
| 2024-06-13 | $2.18 | $2.18 | 23,520 | — | — |
| 2024-06-12 | $2.28 | $2.28 | 11,130 | — | — |
| 2024-06-11 | $2.28 | $2.28 | 22,170 | — | — |
| 2024-06-10 | $2.25 | $2.25 | 48,110 | — | — |
| 2024-06-07 | $2.35 | $2.35 | 18,280 | — | — |
| 2024-06-06 | $2.44 | $2.44 | 19,150 | — | — |
| 2024-06-05 | $2.35 | $2.35 | 30,780 | — | — |
| 2024-06-04 | $2.46 | $2.46 | 92,530 | — | — |
| 2024-06-03 | $2.34 | $2.34 | 64,390 | — | — |
| 2024-05-31 | $2.47 | $2.47 | 102,950 | — | — |
| 2024-05-30 | $2.53 | $2.53 | 298,000 | — | — |
| 2024-05-29 | $2.48 | $2.48 | 444,360 | — | — |
| 2024-05-28 | $2.98 | $2.98 | 2,494,950 | — | — |
| 2024-05-24 | $3.00 | $3.00 | 8,450,030 | — | — |
| 2024-05-23 | $2.28 | $2.28 | 93,790 | — | — |
| 2024-05-22 | $2.06 | $2.06 | 38,310 | — | — |
| 2024-05-21 | $2.15 | $2.15 | 38,650 | — | — |
| 2024-05-20 | $2.23 | $2.23 | 17,490 | — | — |
| 2024-05-17 | $2.18 | $2.18 | 65,260 | — | — |
| 2024-05-16 | $2.22 | $2.22 | 50,960 | — | — |
| 2024-05-15 | $2.14 | $2.14 | 50,800 | — | — |
| 2024-05-14 | $2.20 | $2.20 | 62,240 | — | — |
| 2024-05-13 | $2.14 | $2.14 | 55,860 | — | — |
| 2024-05-10 | $2.22 | $2.22 | 45,170 | — | — |
| 2024-05-09 | $2.20 | $2.20 | 62,020 | — | — |
| 2024-05-08 | $2.29 | $2.29 | 3,840 | — | — |
| 2024-05-07 | $2.40 | $2.40 | 53,190 | — | — |
| 2024-05-06 | $2.33 | $2.33 | 25,100 | — | — |
| 2024-05-03 | $2.31 | $2.31 | 11,520 | — | — |
| 2024-05-02 | $2.31 | $2.31 | 4,890 | — | — |
| 2024-05-01 | $2.18 | $2.18 | 80,410 | — | — |
| 2024-04-30 | $2.24 | $2.24 | 7,840 | — | — |
| 2024-04-29 | $2.29 | $2.29 | 3,770 | — | — |
| 2024-04-26 | $2.29 | $2.29 | 5,230 | — | — |
| 2024-04-25 | $2.28 | $2.28 | 2,660 | — | — |
| 2024-04-24 | $2.29 | $2.29 | 11,010 | — | — |
| 2024-04-23 | $2.32 | $2.32 | 20,130 | — | — |
| 2024-04-22 | $2.37 | $2.37 | 1,180 | — | — |
| 2024-04-19 | $2.37 | $2.37 | 3,740 | — | — |
| 2024-04-18 | $2.40 | $2.40 | 10,460 | — | — |
| 2024-04-17 | $2.39 | $2.39 | 7,040 | — | — |
| 2024-04-16 | $2.32 | $2.32 | 1,920 | — | — |
| 2024-04-15 | $2.37 | $2.37 | 13,620 | — | — |
| 2024-04-12 | $2.42 | $2.42 | 24,150 | — | — |
| 2024-04-11 | $2.46 | $2.46 | 5,650 | — | — |
| 2024-04-10 | $2.44 | $2.44 | 4,110 | — | — |
| 2024-04-09 | $2.44 | $2.44 | 12,230 | — | — |
| 2024-04-08 | $2.49 | $2.49 | 24,390 | — | — |
| 2024-04-05 | $2.45 | $2.45 | 3,240 | — | — |
| 2024-04-04 | $2.41 | $2.41 | 18,630 | — | — |
| 2024-04-03 | $2.53 | $2.53 | 9,350 | — | — |
| 2024-04-02 | $2.48 | $2.48 | 5,190 | — | — |
| 2024-04-01 | $2.50 | $2.50 | 8,950 | — | — |
| 2024-03-28 | $2.48 | $2.48 | 14,380 | — | — |
| 2024-03-27 | $2.55 | $2.55 | 9,980 | — | — |
| 2024-03-26 | $2.50 | $2.50 | 20,700 | — | — |
| 2024-03-25 | $2.50 | $2.50 | 16,000 | — | — |
| 2024-03-22 | $2.48 | $2.48 | 5,650 | — | — |
| 2024-03-21 | $2.50 | $2.50 | 25,670 | — | — |
| 2024-03-20 | $2.57 | $2.57 | 19,340 | — | — |
| 2024-03-19 | $2.45 | $2.45 | 20,030 | — | — |
| 2024-03-18 | $2.52 | $2.52 | 24,000 | — | — |
| 2024-03-15 | $2.39 | $2.39 | 52,290 | — | — |
| 2024-03-14 | $2.77 | $2.77 | 272,220 | — | — |
| 2024-03-13 | $2.53 | $2.53 | 11,170 | — | — |
| 2024-03-12 | $2.61 | $2.61 | 7,850 | — | — |
| 2024-03-11 | $2.80 | $2.80 | 23,200 | — | — |
| 2024-03-08 | $2.65 | $2.65 | 13,440 | — | — |
| 2024-03-07 | $2.55 | $2.55 | 20,950 | — | — |
| 2024-03-06 | $2.43 | $2.43 | 7,320 | — | — |
| 2024-03-05 | $2.33 | $2.33 | 14,890 | — | — |
| 2024-03-04 | $2.50 | $2.50 | 8,710 | — | — |
| 2024-03-01 | $2.51 | $2.51 | 8,760 | — | — |
| 2024-02-29 | $2.45 | $2.45 | 13,490 | — | — |
| 2024-02-28 | $2.49 | $2.49 | 19,690 | — | — |
| 2024-02-27 | $2.56 | $2.56 | 16,820 | — | — |
| 2024-02-26 | $2.73 | $2.73 | 17,160 | — | — |
| 2024-02-23 | $2.66 | $2.66 | 44,110 | — | — |
| 2024-02-22 | $2.72 | $2.72 | 37,990 | — | — |
| 2024-02-21 | $2.60 | $2.60 | 13,630 | — | — |
| 2024-02-20 | $2.67 | $2.67 | 83,110 | — | — |
| 2024-02-16 | $2.41 | $2.41 | 30,640 | — | — |
| 2024-02-15 | $2.40 | $2.40 | 22,080 | — | — |
| 2024-02-14 | $2.40 | $2.40 | 44,980 | — | — |
| 2024-02-13 | $2.38 | $2.38 | 19,260 | — | — |
| 2024-02-12 | $2.40 | $2.40 | 38,900 | — | — |
| 2024-02-09 | $2.47 | $2.47 | 37,910 | — | — |
| 2024-02-08 | $2.30 | $2.30 | 11,500 | — | — |
| 2024-02-07 | $2.30 | $2.30 | 44,570 | — | — |
| 2024-02-06 | $2.34 | $2.34 | 44,710 | — | — |
| 2024-02-05 | $2.15 | $2.15 | 114,220 | — | — |
| 2024-02-02 | $2.40 | $2.40 | 37,890 | — | — |
| 2024-02-01 | $2.49 | $2.49 | 102,310 | — | — |
| 2024-01-31 | $2.62 | $2.62 | 123,010 | — | — |
| 2024-01-30 | $2.70 | $2.70 | 159,560 | — | — |
| 2024-01-29 | $2.63 | $2.63 | 271,050 | — | — |
| 2024-01-26 | $3.07 | $3.07 | 615,870 | — | — |
| 2024-01-25 | $7.87 | $7.87 | 28,440 | — | — |
| 2024-01-24 | $7.30 | $7.30 | 16,960 | — | — |
| 2024-01-23 | $7.30 | $7.30 | 19,650 | — | — |
| 2024-01-22 | $7.70 | $7.70 | 15,920 | — | — |
| 2024-01-19 | $7.80 | $7.80 | 41,430 | — | — |
| 2024-01-18 | $7.21 | $7.21 | 16,970 | — | — |
| 2024-01-17 | $7.14 | $7.14 | 15,620 | — | — |
| 2024-01-16 | $7.21 | $7.21 | 16,910 | — | — |
| 2024-01-12 | $6.94 | $6.94 | 44,490 | — | — |
| 2024-01-11 | $7.07 | $7.07 | 16,260 | — | — |
| 2024-01-10 | $7.31 | $7.31 | 17,570 | — | — |
| 2024-01-09 | $7.29 | $7.29 | 34,880 | — | — |
| 2024-01-08 | $7.00 | $7.00 | 18,220 | — | — |
| 2024-01-05 | $7.90 | $7.90 | 22,200 | — | — |
| 2024-01-04 | $7.80 | $7.80 | 17,890 | — | — |
| 2024-01-03 | $7.80 | $7.80 | 55,920 | — | — |
| 2024-01-02 | $7.25 | $7.25 | 38,840 | — | — |