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
- 2022-03-17 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 | $3.38 | $3.38 | 103,900 | — | — |
| 2024-12-30 | $3.44 | $3.44 | 65,200 | — | — |
| 2024-12-27 | $3.76 | $3.76 | 159,300 | — | — |
| 2024-12-26 | $3.86 | $3.86 | 317,900 | — | — |
| 2024-12-24 | $3.28 | $3.28 | 30,100 | — | — |
| 2024-12-23 | $3.10 | $3.10 | 84,500 | — | — |
| 2024-12-20 | $3.38 | $3.38 | 81,000 | — | — |
| 2024-12-19 | $3.57 | $3.57 | 76,600 | — | — |
| 2024-12-18 | $3.50 | $3.50 | 93,700 | — | — |
| 2024-12-17 | $3.40 | $3.40 | 52,900 | — | — |
| 2024-12-16 | $3.50 | $3.50 | 78,200 | — | — |
| 2024-12-13 | $3.31 | $3.31 | 66,600 | — | — |
| 2024-12-12 | $3.29 | $3.29 | 41,800 | — | — |
| 2024-12-11 | $3.16 | $3.16 | 97,900 | — | — |
| 2024-12-10 | $3.04 | $3.04 | 59,600 | — | — |
| 2024-12-09 | $3.17 | $3.17 | 118,800 | — | — |
| 2024-12-06 | $3.13 | $3.13 | 109,700 | — | — |
| 2024-12-05 | $3.35 | $3.35 | 218,100 | — | — |
| 2024-12-04 | $3.79 | $3.79 | 183,200 | — | — |
| 2024-12-03 | $3.51 | $3.51 | 240,900 | — | — |
| 2024-12-02 | $3.70 | $3.70 | 265,700 | — | — |
| 2024-11-29 | $4.17 | $4.17 | 417,300 | — | — |
| 2024-11-27 | $4.31 | $4.31 | 1,093,300 | — | — |
| 2024-11-26 | $5.41 | $5.41 | 49,091,000 | — | — |
| 2024-11-25 | $2.90 | $2.90 | 24,800 | — | — |
| 2024-11-22 | $2.81 | $2.81 | 14,400 | — | — |
| 2024-11-21 | $2.76 | $2.76 | 12,100 | — | — |
| 2024-11-20 | $2.95 | $2.95 | 30,400 | — | — |
| 2024-11-19 | $3.09 | $3.09 | 18,500 | — | — |
| 2024-11-18 | $3.08 | $3.08 | 8,600 | — | — |
| 2024-11-15 | $3.04 | $3.04 | 6,300 | — | — |
| 2024-11-14 | $3.34 | $3.34 | 27,200 | — | — |
| 2024-11-13 | $2.91 | $2.91 | 9,200 | — | — |
| 2024-11-12 | $3.12 | $3.12 | 40,900 | — | — |
| 2024-11-11 | $3.23 | $3.23 | 63,100 | — | — |
| 2024-11-08 | $2.91 | $2.91 | 63,800 | — | — |
| 2024-11-07 | $2.65 | $2.65 | 6,000 | — | — |
| 2024-11-06 | $2.61 | $2.61 | 6,200 | — | — |
| 2024-11-05 | $2.49 | $2.49 | 9,800 | — | — |
| 2024-11-04 | $2.50 | $2.50 | 5,900 | — | — |
| 2024-11-01 | $2.56 | $2.56 | 9,800 | — | — |
| 2024-10-31 | $2.53 | $2.53 | 3,600 | — | — |
| 2024-10-30 | $2.51 | $2.51 | 7,000 | — | — |
| 2024-10-29 | $2.53 | $2.53 | 45,900 | — | — |
| 2024-10-28 | $2.45 | $2.45 | 73,600 | — | — |
| 2024-10-25 | $2.50 | $2.50 | 11,300 | — | — |
| 2024-10-24 | $2.40 | $2.40 | 27,800 | — | — |
| 2024-10-23 | $2.46 | $2.46 | 28,600 | — | — |
| 2024-10-22 | $2.53 | $2.53 | 13,600 | — | — |
| 2024-10-21 | $2.54 | $2.54 | 7,300 | — | — |
| 2024-10-18 | $2.70 | $2.70 | 16,400 | — | — |
| 2024-10-17 | $2.70 | $2.70 | 24,200 | — | — |
| 2024-10-16 | $2.60 | $2.60 | 25,200 | — | — |
| 2024-10-15 | $2.70 | $2.70 | 11,800 | — | — |
| 2024-10-14 | $2.76 | $2.76 | 24,800 | — | — |
| 2024-10-11 | $2.79 | $2.79 | 16,400 | — | — |
| 2024-10-10 | $2.70 | $2.70 | 15,100 | — | — |
| 2024-10-09 | $2.79 | $2.79 | 81,000 | — | — |
| 2024-10-08 | $2.65 | $2.65 | 10,500 | — | — |
| 2024-10-07 | $2.43 | $2.43 | 15,800 | — | — |
| 2024-10-04 | $2.51 | $2.51 | 10,200 | — | — |
| 2024-10-03 | $2.58 | $2.58 | 12,800 | — | — |
| 2024-10-02 | $2.80 | $2.80 | 27,900 | — | — |
| 2024-10-01 | $2.46 | $2.46 | 23,000 | — | — |
| 2024-09-30 | $2.71 | $2.71 | 39,300 | — | — |
| 2024-09-27 | $2.71 | $2.71 | 17,200 | — | — |
| 2024-09-26 | $2.85 | $2.85 | 10,900 | — | — |
| 2024-09-25 | $2.83 | $2.83 | 14,500 | — | — |
| 2024-09-24 | $2.83 | $2.83 | 29,000 | — | — |
| 2024-09-23 | $2.97 | $2.97 | 92,100 | — | — |
| 2024-09-20 | $2.93 | $2.93 | 89,400 | — | — |
| 2024-09-19 | $3.11 | $3.11 | 44,400 | — | — |
| 2024-09-18 | $3.47 | $3.47 | 156,400 | — | — |
| 2024-09-17 | $3.60 | $3.60 | 101,200 | — | — |
| 2024-09-16 | $2.70 | $2.70 | 18,900 | — | — |
| 2024-09-13 | $2.78 | $2.78 | 42,300 | — | — |
| 2024-09-12 | $3.10 | $3.10 | 28,000 | — | — |
| 2024-09-11 | $3.38 | $3.38 | 52,800 | — | — |
| 2024-09-10 | $3.99 | $3.99 | 27,100 | — | — |
| 2024-09-09 | $4.20 | $4.20 | 29,000 | — | — |
| 2024-09-06 | $4.69 | $4.69 | 27,200 | — | — |
| 2024-09-05 | $4.76 | $4.76 | 78,500 | — | — |
| 2024-09-04 | $4.96 | $4.96 | 95,800 | — | — |
| 2024-09-03 | $4.98 | $4.98 | 36,100 | — | — |
| 2024-08-30 | $5.15 | $5.15 | 50,500 | — | — |
| 2024-08-29 | $5.22 | $5.22 | 32,400 | — | — |
| 2024-08-28 | $5.19 | $5.19 | 48,600 | — | — |
| 2024-08-27 | $5.16 | $5.16 | 38,800 | — | — |
| 2024-08-26 | $5.07 | $5.07 | 56,600 | — | — |
| 2024-08-23 | $5.17 | $5.17 | 85,400 | — | — |
| 2024-08-22 | $5.01 | $5.01 | 97,200 | — | — |
| 2024-08-21 | $4.87 | $4.87 | 159,200 | — | — |
| 2024-08-20 | $4.91 | $4.91 | 98,000 | — | — |
| 2024-08-19 | $4.88 | $4.88 | 154,900 | — | — |
| 2024-08-16 | $5.08 | $5.08 | 208,200 | — | — |
| 2024-08-15 | $4.53 | $4.53 | 98,100 | — | — |
| 2024-08-14 | $4.59 | $4.59 | 260,300 | — | — |
| 2024-08-13 | $5.05 | $5.05 | 820,700 | — | — |
| 2024-08-12 | $5.76 | $5.76 | 350,100 | — | — |
| 2024-08-09 | $4.27 | $4.27 | 193,000 | — | — |
| 2024-08-08 | $3.93 | $3.93 | 113,300 | — | — |
| 2024-08-07 | $3.70 | $3.70 | 225,800 | — | — |
| 2024-08-06 | $3.92 | $3.92 | 104,000 | — | — |
| 2024-08-05 | $3.99 | $3.99 | 320,800 | — | — |
| 2024-08-02 | $3.70 | $3.70 | 234,100 | — | — |
| 2024-08-01 | $2.91 | $2.91 | 220,400 | — | — |
| 2024-07-31 | $2.80 | $2.80 | 57,800 | — | — |
| 2024-07-30 | $2.87 | $2.87 | 69,300 | — | — |
| 2024-07-29 | $2.88 | $2.88 | 376,400 | — | — |
| 2024-07-26 | $2.81 | $2.81 | 306,500 | — | — |
| 2024-07-25 | $2.57 | $2.57 | 182,700 | — | — |
| 2024-07-24 | $2.31 | $2.31 | 176,600 | — | — |
| 2024-07-23 | $2.18 | $2.18 | 192,000 | — | — |
| 2024-07-22 | $2.09 | $2.09 | 213,600 | — | — |
| 2024-07-19 | $2.12 | $2.12 | 245,400 | — | — |
| 2024-07-18 | $2.30 | $2.30 | 295,400 | — | — |
| 2024-07-17 | $2.60 | $2.60 | 717,800 | — | — |
| 2024-07-16 | $2.78 | $2.78 | 994,000 | — | — |
| 2024-07-15 | $2.86 | $2.86 | 2,775,900 | — | — |
| 2024-07-12 | $2.70 | $2.70 | 56,853,600 | — | — |
| 2024-07-11 | $1.55 | $1.55 | 84,500 | — | — |
| 2024-07-10 | $1.61 | $1.61 | 456,000 | — | — |
| 2024-07-09 | $1.55 | $1.55 | 166,400 | — | — |
| 2024-07-08 | $1.57 | $1.57 | 277,800 | — | — |
| 2024-07-05 | $1.72 | $1.72 | 228,200 | — | — |
| 2024-07-03 | $1.95 | $1.95 | 414,200 | — | — |
| 2024-07-02 | $2.16 | $2.16 | 741,400 | — | — |
| 2024-07-01 | $4.24 | $4.24 | 285,600 | — | — |
| 2024-06-28 | $8.70 | $8.70 | 28,200 | — | — |
| 2024-06-27 | $8.07 | $8.07 | 21,100 | — | — |
| 2024-06-26 | $8.09 | $8.09 | 11,100 | — | — |
| 2024-06-25 | $8.14 | $8.14 | 11,000 | — | — |
| 2024-06-24 | $7.68 | $7.68 | 12,300 | — | — |
| 2024-06-21 | $7.82 | $7.82 | 21,300 | — | — |
| 2024-06-20 | $8.35 | $8.35 | 47,700 | — | — |
| 2024-06-18 | $8.42 | $8.42 | 30,200 | — | — |
| 2024-06-17 | $10.00 | $10.00 | 74,800 | — | — |
| 2024-06-14 | $8.15 | $8.15 | 36,100 | — | — |
| 2024-06-13 | $9.44 | $9.44 | 45,800 | — | — |
| 2024-06-12 | $8.19 | $8.19 | 111,800 | — | — |
| 2024-06-11 | $9.49 | $9.49 | 1,720,900 | — | — |
| 2024-06-10 | $6.82 | $6.82 | 168,300 | — | — |
| 2024-06-07 | $7.10 | $7.10 | 24,300 | — | — |
| 2024-06-06 | $9.77 | $9.77 | 1,200 | — | — |
| 2024-06-05 | $10.62 | $10.62 | 5,400 | — | — |
| 2024-06-04 | $10.43 | $10.43 | 4,300 | — | — |
| 2024-06-03 | $10.91 | $10.91 | 15,500 | — | — |
| 2024-05-31 | $11.18 | $11.18 | 94,600 | — | — |
| 2024-05-30 | $11.05 | $11.05 | 72,100 | — | — |
| 2024-05-29 | $9.25 | $9.25 | 189,100 | — | — |
| 2024-05-28 | $8.61 | $8.61 | 98,400 | — | — |
| 2024-05-24 | $8.73 | $8.73 | 76,200 | — | — |
| 2024-05-23 | $8.79 | $8.79 | 48,100 | — | — |
| 2024-05-22 | $10.95 | $10.95 | 10,900 | — | — |
| 2024-05-21 | $11.30 | $11.30 | 92,700 | — | — |
| 2024-05-20 | $11.28 | $11.28 | 55,700 | — | — |
| 2024-05-17 | $11.27 | $11.27 | 31,600 | — | — |
| 2024-05-16 | $11.26 | $11.26 | 51,100 | — | — |
| 2024-05-15 | $11.23 | $11.23 | 34,300 | — | — |
| 2024-05-14 | $11.22 | $11.22 | 84,900 | — | — |
| 2024-05-13 | $11.25 | $11.25 | 0 | — | — |
| 2024-05-10 | $11.25 | $11.25 | 400 | — | — |
| 2024-05-09 | $11.25 | $11.25 | 3,300 | — | — |
| 2024-05-08 | $11.25 | $11.25 | 0 | — | — |
| 2024-05-07 | $11.25 | $11.25 | 0 | — | — |
| 2024-05-06 | $11.25 | $11.25 | 300 | — | — |
| 2024-05-03 | $11.25 | $11.25 | 0 | — | — |
| 2024-05-02 | $11.25 | $11.25 | 0 | — | — |
| 2024-05-01 | $11.25 | $11.25 | 0 | — | — |
| 2024-04-30 | $11.25 | $11.25 | 0 | — | — |
| 2024-04-29 | $11.25 | $11.25 | 0 | — | — |
| 2024-04-26 | $11.25 | $11.25 | 1,200 | — | — |
| 2024-04-25 | $11.25 | $11.25 | 0 | — | — |
| 2024-04-24 | $11.25 | $11.25 | 1,300 | — | — |
| 2024-04-23 | $11.25 | $11.25 | 0 | — | — |
| 2024-04-22 | $11.25 | $11.25 | 3,800 | — | — |
| 2024-04-19 | $11.26 | $11.26 | 100 | — | — |
| 2024-04-18 | $11.27 | $11.27 | 600 | — | — |
| 2024-04-17 | $11.27 | $11.27 | 215,300 | — | — |
| 2024-04-16 | $11.25 | $11.25 | 300 | — | — |
| 2024-04-15 | $11.25 | $11.25 | 16,700 | — | — |
| 2024-04-12 | $11.26 | $11.26 | 500 | — | — |
| 2024-04-11 | $11.24 | $11.24 | 26,600 | — | — |
| 2024-04-10 | $11.25 | $11.25 | 16,800 | — | — |
| 2024-04-09 | $11.23 | $11.23 | 0 | — | — |
| 2024-04-08 | $11.23 | $11.23 | 3,400 | — | — |
| 2024-04-05 | $11.22 | $11.22 | 52,000 | — | — |
| 2024-04-04 | $11.21 | $11.21 | 800 | — | — |
| 2024-04-03 | $11.21 | $11.21 | 600 | — | — |
| 2024-04-02 | $11.20 | $11.20 | 19,400 | — | — |
| 2024-04-01 | $11.19 | $11.19 | 4,800 | — | — |
| 2024-03-28 | $11.18 | $11.18 | 4,000 | — | — |
| 2024-03-27 | $11.19 | $11.19 | 0 | — | — |
| 2024-03-26 | $11.19 | $11.19 | 1,200 | — | — |
| 2024-03-25 | $11.17 | $11.17 | 0 | — | — |
| 2024-03-22 | $11.17 | $11.17 | 0 | — | — |
| 2024-03-21 | $11.17 | $11.17 | 0 | — | — |
| 2024-03-20 | $11.17 | $11.17 | 226,400 | — | — |
| 2024-03-19 | $11.13 | $11.13 | 3,100 | — | — |
| 2024-03-18 | $11.13 | $11.13 | 900 | — | — |
| 2024-03-15 | $11.17 | $11.17 | 0 | — | — |
| 2024-03-14 | $11.17 | $11.17 | 5,000 | — | — |
| 2024-03-13 | $11.18 | $11.18 | 0 | — | — |
| 2024-03-12 | $11.18 | $11.18 | 1,700 | — | — |
| 2024-03-11 | $11.18 | $11.18 | 12,400 | — | — |
| 2024-03-08 | $11.19 | $11.19 | 1,100 | — | — |
| 2024-03-07 | $11.17 | $11.17 | 222,500 | — | — |
| 2024-03-06 | $11.16 | $11.16 | 35,900 | — | — |
| 2024-03-05 | $11.16 | $11.16 | 14,500 | — | — |
| 2024-03-04 | $11.15 | $11.15 | 168,900 | — | — |
| 2024-03-01 | $11.20 | $11.20 | 31,900 | — | — |
| 2024-02-29 | $11.14 | $11.14 | 0 | — | — |
| 2024-02-28 | $11.14 | $11.14 | 0 | — | — |
| 2024-02-27 | $11.14 | $11.14 | 1,200 | — | — |
| 2024-02-26 | $11.13 | $11.13 | 0 | — | — |
| 2024-02-23 | $11.13 | $11.13 | 2,300 | — | — |
| 2024-02-22 | $11.11 | $11.11 | 0 | — | — |
| 2024-02-21 | $11.11 | $11.11 | 50,300 | — | — |
| 2024-02-20 | $11.10 | $11.10 | 0 | — | — |
| 2024-02-16 | $11.10 | $11.10 | 0 | — | — |
| 2024-02-15 | $11.10 | $11.10 | 0 | — | — |
| 2024-02-14 | $11.10 | $11.10 | 301,700 | — | — |
| 2024-02-13 | $11.08 | $11.08 | 100 | — | — |
| 2024-02-12 | $11.08 | $11.08 | 0 | — | — |
| 2024-02-09 | $11.08 | $11.08 | 0 | — | — |
| 2024-02-08 | $11.08 | $11.08 | 0 | — | — |
| 2024-02-07 | $11.08 | $11.08 | 0 | — | — |
| 2024-02-06 | $11.08 | $11.08 | 0 | — | — |
| 2024-02-05 | $11.08 | $11.08 | 460,100 | — | — |
| 2024-02-02 | $11.09 | $11.09 | 161,200 | — | — |
| 2024-02-01 | $11.10 | $11.10 | 0 | — | — |
| 2024-01-31 | $11.10 | $11.10 | 0 | — | — |
| 2024-01-30 | $11.10 | $11.10 | 100 | — | — |
| 2024-01-29 | $11.10 | $11.10 | 29,100 | — | — |
| 2024-01-26 | $11.09 | $11.09 | 100 | — | — |
| 2024-01-25 | $11.09 | $11.09 | 300 | — | — |
| 2024-01-24 | $11.06 | $11.06 | 0 | — | — |
| 2024-01-23 | $11.06 | $11.06 | 100 | — | — |
| 2024-01-22 | $11.05 | $11.05 | 0 | — | — |
| 2024-01-19 | $11.05 | $11.05 | 0 | — | — |
| 2024-01-18 | $11.05 | $11.05 | 200 | — | — |
| 2024-01-17 | $11.08 | $11.08 | 100 | — | — |
| 2024-01-16 | $11.05 | $11.05 | 0 | — | — |
| 2024-01-12 | $11.05 | $11.05 | 0 | — | — |
| 2024-01-11 | $11.05 | $11.05 | 4,000 | — | — |
| 2024-01-10 | $11.04 | $11.04 | 100 | — | — |
| 2024-01-09 | $11.04 | $11.04 | 100 | — | — |
| 2024-01-08 | $11.03 | $11.03 | 200 | — | — |
| 2024-01-05 | $11.02 | $11.02 | 0 | — | — |
| 2024-01-04 | $11.02 | $11.02 | 0 | — | — |
| 2024-01-03 | $11.02 | $11.02 | 0 | — | — |
| 2024-01-02 | $11.02 | $11.02 | 700 | — | — |