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
- 2017-05-12 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 | $3.28 | $3.28 | 1,975,700 | — | — |
| 2024-12-30 | $3.92 | $3.92 | 2,645,000 | — | — |
| 2024-12-27 | $3.53 | $3.53 | 2,940,500 | — | — |
| 2024-12-26 | $3.36 | $3.36 | 5,742,800 | — | — |
| 2024-12-24 | $2.53 | $2.53 | 761,400 | — | — |
| 2024-12-23 | $2.31 | $2.31 | 462,200 | — | — |
| 2024-12-20 | $2.30 | $2.30 | 601,000 | — | — |
| 2024-12-19 | $2.18 | $2.18 | 785,200 | — | — |
| 2024-12-18 | $2.19 | $2.19 | 1,625,700 | — | — |
| 2024-12-17 | $2.37 | $2.37 | 822,700 | — | — |
| 2024-12-16 | $2.46 | $2.46 | 1,543,600 | — | — |
| 2024-12-13 | $2.59 | $2.59 | 1,423,500 | — | — |
| 2024-12-12 | $2.43 | $2.43 | 854,000 | — | — |
| 2024-12-11 | $2.52 | $2.52 | 1,217,800 | — | — |
| 2024-12-10 | $2.62 | $2.62 | 734,800 | — | — |
| 2024-12-09 | $2.65 | $2.65 | 1,662,500 | — | — |
| 2024-12-06 | $2.63 | $2.63 | 1,396,900 | — | — |
| 2024-12-05 | $2.59 | $2.59 | 752,100 | — | — |
| 2024-12-04 | $2.63 | $2.63 | 409,500 | — | — |
| 2024-12-03 | $2.57 | $2.57 | 497,100 | — | — |
| 2024-12-02 | $2.65 | $2.65 | 539,700 | — | — |
| 2024-11-29 | $2.64 | $2.64 | 334,400 | — | — |
| 2024-11-27 | $2.67 | $2.67 | 459,700 | — | — |
| 2024-11-26 | $2.73 | $2.73 | 513,400 | — | — |
| 2024-11-25 | $2.75 | $2.75 | 427,400 | — | — |
| 2024-11-22 | $2.73 | $2.73 | 539,200 | — | — |
| 2024-11-21 | $2.74 | $2.73 | 518,900 | — | — |
| 2024-11-20 | $2.67 | $2.67 | 802,500 | — | — |
| 2024-11-19 | $2.92 | $2.92 | 565,700 | — | — |
| 2024-11-18 | $2.97 | $2.97 | 475,700 | — | — |
| 2024-11-15 | $3.06 | $3.06 | 411,100 | — | — |
| 2024-11-14 | $3.06 | $3.06 | 629,500 | — | — |
| 2024-11-13 | $3.18 | $3.18 | 1,165,600 | — | — |
| 2024-11-12 | $2.85 | $2.85 | 2,016,700 | — | — |
| 2024-11-11 | $3.74 | $3.74 | 813,400 | — | — |
| 2024-11-08 | $3.57 | $3.57 | 354,600 | — | — |
| 2024-11-07 | $3.66 | $3.66 | 717,300 | — | — |
| 2024-11-06 | $3.36 | $3.36 | 467,800 | — | — |
| 2024-11-05 | $3.31 | $3.31 | 523,600 | — | — |
| 2024-11-04 | $3.13 | $3.13 | 445,200 | — | — |
| 2024-11-01 | $3.26 | $3.26 | 412,900 | — | — |
| 2024-10-31 | $3.25 | $3.25 | 822,600 | — | — |
| 2024-10-30 | $3.42 | $3.42 | 623,400 | — | — |
| 2024-10-29 | $3.70 | $3.70 | 1,066,800 | — | — |
| 2024-10-28 | $3.85 | $3.85 | 990,900 | — | — |
| 2024-10-25 | $3.47 | $3.47 | 597,000 | — | — |
| 2024-10-24 | $3.40 | $3.40 | 775,900 | — | — |
| 2024-10-23 | $3.39 | $3.39 | 2,657,000 | — | — |
| 2024-10-22 | $4.24 | $4.24 | 1,530,200 | — | — |
| 2024-10-21 | $4.12 | $4.12 | 442,300 | — | — |
| 2024-10-18 | $4.25 | $4.25 | 575,500 | — | — |
| 2024-10-17 | $4.17 | $4.17 | 528,100 | — | — |
| 2024-10-16 | $4.46 | $4.46 | 499,200 | — | — |
| 2024-10-15 | $4.15 | $4.15 | 477,600 | — | — |
| 2024-10-14 | $4.24 | $4.24 | 819,200 | — | — |
| 2024-10-11 | $4.13 | $4.13 | 4,454,600 | — | — |
| 2024-10-10 | $4.62 | $4.62 | 984,600 | — | — |
| 2024-10-09 | $4.51 | $4.51 | 1,901,800 | — | — |
| 2024-10-08 | $4.19 | $4.19 | 1,293,500 | — | — |
| 2024-10-07 | $3.73 | $3.73 | 1,404,600 | — | — |
| 2024-10-04 | $4.05 | $4.05 | 844,700 | — | — |
| 2024-10-03 | $3.61 | $3.61 | 698,200 | — | — |
| 2024-10-02 | $3.53 | $3.53 | 174,200 | — | — |
| 2024-10-01 | $3.47 | $3.47 | 354,900 | — | — |
| 2024-09-30 | $3.59 | $3.59 | 212,900 | — | — |
| 2024-09-27 | $3.75 | $3.75 | 346,500 | — | — |
| 2024-09-26 | $3.77 | $3.77 | 323,100 | — | — |
| 2024-09-25 | $3.62 | $3.62 | 218,000 | — | — |
| 2024-09-24 | $3.75 | $3.75 | 481,500 | — | — |
| 2024-09-23 | $3.41 | $3.41 | 375,800 | — | — |
| 2024-09-20 | $3.68 | $3.68 | 296,900 | — | — |
| 2024-09-19 | $3.86 | $3.86 | 544,400 | — | — |
| 2024-09-18 | $3.62 | $3.62 | 873,700 | — | — |
| 2024-09-17 | $3.84 | $3.84 | 710,200 | — | — |
| 2024-09-16 | $3.67 | $3.67 | 730,800 | — | — |
| 2024-09-13 | $3.41 | $3.41 | 797,100 | — | — |
| 2024-09-12 | $3.37 | $3.37 | 1,482,600 | — | — |
| 2024-09-11 | $3.01 | $3.01 | 174,200 | — | — |
| 2024-09-10 | $3.00 | $3.00 | 368,800 | — | — |
| 2024-09-09 | $2.89 | $2.89 | 177,000 | — | — |
| 2024-09-06 | $2.87 | $2.87 | 308,100 | — | — |
| 2024-09-05 | $2.90 | $2.90 | 435,400 | — | — |
| 2024-09-04 | $2.95 | $2.95 | 293,500 | — | — |
| 2024-09-03 | $2.95 | $2.95 | 378,400 | — | — |
| 2024-08-30 | $3.10 | $3.10 | 816,000 | — | — |
| 2024-08-29 | $2.93 | $2.93 | 400,700 | — | — |
| 2024-08-28 | $2.89 | $2.89 | 593,900 | — | — |
| 2024-08-27 | $2.95 | $2.95 | 457,400 | — | — |
| 2024-08-26 | $3.07 | $3.07 | 467,300 | — | — |
| 2024-08-23 | $3.30 | $3.30 | 518,500 | — | — |
| 2024-08-22 | $3.27 | $3.27 | 812,400 | — | — |
| 2024-08-21 | $3.57 | $3.57 | 597,500 | — | — |
| 2024-08-20 | $3.75 | $3.75 | 920,300 | — | — |
| 2024-08-19 | $3.72 | $3.72 | 1,111,700 | — | — |
| 2024-08-16 | $3.84 | $3.84 | 2,819,900 | — | — |
| 2024-08-15 | $3.53 | $3.53 | 2,634,600 | — | — |
| 2024-08-14 | $3.05 | $3.05 | 3,769,100 | — | — |
| 2024-08-13 | $2.85 | $2.85 | 1,765,200 | — | — |
| 2024-08-12 | $2.29 | $2.29 | 252,000 | — | — |
| 2024-08-09 | $2.36 | $2.36 | 636,000 | — | — |
| 2024-08-08 | $2.69 | $2.69 | 866,900 | — | — |
| 2024-08-07 | $2.28 | $2.28 | 469,000 | — | — |
| 2024-08-06 | $2.31 | $2.31 | 338,200 | — | — |
| 2024-08-05 | $2.25 | $2.25 | 575,600 | — | — |
| 2024-08-02 | $2.43 | $2.43 | 345,900 | — | — |
| 2024-08-01 | $2.52 | $2.52 | 379,300 | — | — |
| 2024-07-31 | $2.63 | $2.63 | 322,400 | — | — |
| 2024-07-30 | $2.62 | $2.62 | 467,200 | — | — |
| 2024-07-29 | $2.87 | $2.87 | 416,700 | — | — |
| 2024-07-26 | $2.96 | $2.96 | 233,500 | — | — |
| 2024-07-25 | $3.07 | $3.07 | 327,100 | — | — |
| 2024-07-24 | $2.92 | $2.91 | 366,200 | — | — |
| 2024-07-23 | $3.25 | $3.25 | 481,700 | — | — |
| 2024-07-22 | $3.04 | $3.04 | 545,500 | — | — |
| 2024-07-19 | $2.71 | $2.71 | 315,300 | — | — |
| 2024-07-18 | $2.77 | $2.77 | 481,300 | — | — |
| 2024-07-17 | $3.05 | $3.05 | 545,700 | — | — |
| 2024-07-16 | $3.33 | $3.33 | 735,200 | — | — |
| 2024-07-15 | $3.07 | $3.07 | 833,200 | — | — |
| 2024-07-12 | $3.06 | $3.06 | 397,600 | — | — |
| 2024-07-11 | $2.91 | $2.91 | 766,400 | — | — |
| 2024-07-10 | $3.15 | $3.15 | 846,600 | — | — |
| 2024-07-09 | $2.80 | $2.80 | 430,100 | — | — |
| 2024-07-08 | $2.78 | $2.78 | 507,600 | — | — |
| 2024-07-05 | $2.57 | $2.57 | 439,200 | — | — |
| 2024-07-03 | $2.35 | $2.35 | 149,600 | — | — |
| 2024-07-02 | $2.33 | $2.33 | 348,700 | — | — |
| 2024-07-01 | $2.27 | $2.27 | 715,300 | — | — |
| 2024-06-28 | $2.26 | $2.26 | 3,831,900 | — | — |
| 2024-06-27 | $2.48 | $2.48 | 574,600 | — | — |
| 2024-06-26 | $2.71 | $2.71 | 652,900 | — | — |
| 2024-06-25 | $2.58 | $2.58 | 518,800 | — | — |
| 2024-06-24 | $2.37 | $2.37 | 416,700 | — | — |
| 2024-06-21 | $2.40 | $2.40 | 665,700 | — | — |
| 2024-06-20 | $2.50 | $2.50 | 425,300 | — | — |
| 2024-06-18 | $2.51 | $2.51 | 402,000 | — | — |
| 2024-06-17 | $2.55 | $2.55 | 407,600 | — | — |
| 2024-06-14 | $2.58 | $2.58 | 398,100 | — | — |
| 2024-06-13 | $2.46 | $2.45 | 418,700 | — | — |
| 2024-06-12 | $2.68 | $2.68 | 378,900 | — | — |
| 2024-06-11 | $2.63 | $2.63 | 295,100 | — | — |
| 2024-06-10 | $2.63 | $2.63 | 376,700 | — | — |
| 2024-06-07 | $2.50 | $2.50 | 341,500 | — | — |
| 2024-06-06 | $2.53 | $2.53 | 630,000 | — | — |
| 2024-06-05 | $2.68 | $2.68 | 320,700 | — | — |
| 2024-06-04 | $2.71 | $2.71 | 718,400 | — | — |
| 2024-06-03 | $2.94 | $2.94 | 463,400 | — | — |
| 2024-05-31 | $2.95 | $2.95 | 1,256,300 | — | — |
| 2024-05-30 | $2.97 | $2.97 | 619,700 | — | — |
| 2024-05-29 | $2.92 | $2.92 | 691,900 | — | — |
| 2024-05-28 | $2.98 | $2.98 | 1,040,200 | — | — |
| 2024-05-24 | $3.07 | $3.07 | 361,400 | — | — |
| 2024-05-23 | $3.07 | $3.07 | 701,300 | — | — |
| 2024-05-22 | $3.28 | $3.28 | 709,500 | — | — |
| 2024-05-21 | $3.07 | $3.07 | 392,700 | — | — |
| 2024-05-20 | $3.13 | $3.13 | 480,400 | — | — |
| 2024-05-17 | $3.06 | $3.06 | 652,800 | — | — |
| 2024-05-16 | $3.12 | $3.12 | 408,700 | — | — |
| 2024-05-15 | $3.23 | $3.23 | 947,300 | — | — |
| 2024-05-14 | $3.30 | $3.30 | 735,100 | — | — |
| 2024-05-13 | $3.35 | $3.35 | 770,400 | — | — |
| 2024-05-10 | $3.15 | $3.15 | 1,239,400 | — | — |
| 2024-05-09 | $3.61 | $3.61 | 1,551,800 | — | — |
| 2024-05-08 | $3.73 | $3.73 | 5,632,400 | — | — |
| 2024-05-07 | $3.33 | $3.33 | 997,300 | — | — |
| 2024-05-06 | $3.49 | $3.49 | 686,200 | — | — |
| 2024-05-03 | $3.36 | $3.36 | 491,000 | — | — |
| 2024-05-02 | $3.28 | $3.28 | 490,500 | — | — |
| 2024-05-01 | $3.22 | $3.22 | 1,012,300 | — | — |
| 2024-04-30 | $3.27 | $3.27 | 740,900 | — | — |
| 2024-04-29 | $3.41 | $3.41 | 907,800 | — | — |
| 2024-04-26 | $3.51 | $3.51 | 764,800 | — | — |
| 2024-04-25 | $3.42 | $3.42 | 508,700 | — | — |
| 2024-04-24 | $3.56 | $3.56 | 1,401,400 | — | — |
| 2024-04-23 | $3.83 | $3.83 | 1,017,000 | — | — |
| 2024-04-22 | $3.56 | $3.56 | 1,035,000 | — | — |
| 2024-04-19 | $3.66 | $3.66 | 779,900 | — | — |
| 2024-04-18 | $3.85 | $3.85 | 766,900 | — | — |
| 2024-04-17 | $3.78 | $3.78 | 2,839,200 | — | — |
| 2024-04-16 | $4.38 | $4.38 | 1,305,600 | — | — |
| 2024-04-15 | $4.57 | $4.57 | 1,105,200 | — | — |
| 2024-04-12 | $4.86 | $4.86 | 1,787,200 | — | — |
| 2024-04-11 | $4.72 | $4.72 | 3,454,500 | — | — |
| 2024-04-10 | $5.24 | $5.24 | 3,712,200 | — | — |
| 2024-04-09 | $6.39 | $6.39 | 1,655,900 | — | — |
| 2024-04-08 | $6.97 | $6.97 | 1,965,000 | — | — |
| 2024-04-05 | $6.54 | $6.54 | 2,282,100 | — | — |
| 2024-04-04 | $6.87 | $6.87 | 5,382,600 | — | — |
| 2024-04-03 | $6.45 | $6.45 | 2,428,100 | — | — |
| 2024-04-02 | $6.04 | $6.04 | 2,840,400 | — | — |
| 2024-04-01 | $5.36 | $5.36 | 1,555,200 | — | — |
| 2024-03-28 | $5.26 | $5.26 | 4,122,400 | — | — |
| 2024-03-27 | $5.76 | $5.76 | 5,761,400 | — | — |
| 2024-03-26 | $6.16 | $6.16 | 9,402,400 | — | — |
| 2024-03-25 | $5.01 | $5.01 | 4,542,200 | — | — |
| 2024-03-22 | $4.87 | $4.87 | 8,413,600 | — | — |
| 2024-03-21 | $3.67 | $3.67 | 2,372,200 | — | — |
| 2024-03-20 | $3.96 | $3.96 | 4,759,800 | — | — |
| 2024-03-19 | $3.92 | $3.91 | 5,811,200 | — | — |
| 2024-03-18 | $3.45 | $3.45 | 8,336,700 | — | — |
| 2024-03-15 | $3.88 | $3.88 | 13,716,700 | — | — |
| 2024-03-14 | $2.73 | $2.73 | 22,703,200 | — | — |
| 2024-03-13 | $2.17 | $2.17 | 23,257,100 | — | — |
| 2024-03-12 | $1.71 | $1.71 | 904,200 | — | — |
| 2024-03-11 | $1.85 | $1.84 | 691,400 | — | — |
| 2024-03-08 | $2.24 | $2.24 | 451,600 | — | — |
| 2024-03-07 | $2.19 | $2.19 | 259,100 | — | — |
| 2024-03-06 | $2.10 | $2.10 | 341,200 | — | — |
| 2024-03-05 | $1.97 | $1.97 | 581,900 | — | — |
| 2024-03-04 | $2.30 | $2.30 | 425,600 | — | — |
| 2024-03-01 | $2.25 | $2.25 | 437,000 | — | — |
| 2024-02-29 | $2.29 | $2.29 | 470,300 | — | — |
| 2024-02-28 | $2.05 | $2.05 | 440,400 | — | — |
| 2024-02-27 | $2.14 | $2.14 | 660,700 | — | — |
| 2024-02-26 | $1.85 | $1.85 | 236,900 | — | — |
| 2024-02-23 | $1.80 | $1.80 | 391,700 | — | — |
| 2024-02-22 | $1.95 | $1.95 | 423,300 | — | — |
| 2024-02-21 | $1.94 | $1.94 | 678,700 | — | — |
| 2024-02-20 | $2.31 | $2.31 | 502,000 | — | — |
| 2024-02-16 | $2.51 | $2.51 | 724,600 | — | — |
| 2024-02-15 | $2.60 | $2.60 | 823,400 | — | — |
| 2024-02-14 | $2.46 | $2.45 | 1,116,400 | — | — |
| 2024-02-13 | $2.20 | $2.20 | 923,100 | — | — |
| 2024-02-12 | $1.99 | $1.99 | 610,300 | — | — |
| 2024-02-09 | $1.88 | $1.88 | 451,300 | — | — |
| 2024-02-08 | $1.73 | $1.73 | 256,200 | — | — |
| 2024-02-07 | $1.72 | $1.72 | 177,300 | — | — |
| 2024-02-06 | $1.79 | $1.79 | 208,400 | — | — |
| 2024-02-05 | $1.70 | $1.70 | 134,000 | — | — |
| 2024-02-02 | $1.78 | $1.78 | 261,600 | — | — |
| 2024-02-01 | $1.70 | $1.70 | 323,700 | — | — |
| 2024-01-31 | $1.65 | $1.65 | 212,900 | — | — |
| 2024-01-30 | $1.77 | $1.77 | 258,000 | — | — |
| 2024-01-29 | $1.80 | $1.80 | 142,500 | — | — |
| 2024-01-26 | $1.70 | $1.70 | 232,100 | — | — |
| 2024-01-25 | $1.80 | $1.80 | 237,400 | — | — |
| 2024-01-24 | $1.82 | $1.82 | 354,100 | — | — |
| 2024-01-23 | $1.87 | $1.87 | 322,500 | — | — |
| 2024-01-22 | $1.85 | $1.85 | 339,100 | — | — |
| 2024-01-19 | $1.69 | $1.69 | 269,200 | — | — |
| 2024-01-18 | $1.65 | $1.65 | 374,900 | — | — |
| 2024-01-17 | $1.70 | $1.70 | 158,500 | — | — |
| 2024-01-16 | $1.68 | $1.68 | 294,700 | — | — |
| 2024-01-12 | $1.80 | $1.80 | 687,800 | — | — |
| 2024-01-11 | $1.65 | $1.65 | 403,900 | — | — |
| 2024-01-10 | $1.72 | $1.72 | 658,100 | — | — |
| 2024-01-09 | $1.49 | $1.49 | 363,600 | — | — |
| 2024-01-08 | $1.65 | $1.65 | 302,700 | — | — |
| 2024-01-05 | $1.66 | $1.66 | 279,400 | — | — |
| 2024-01-04 | $1.73 | $1.73 | 239,700 | — | — |
| 2024-01-03 | $1.71 | $1.71 | 317,300 | — | — |
| 2024-01-02 | $1.82 | $1.82 | 430,800 | — | — |