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
- 2019-09-19 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 | $4.10 | $4.10 | 93,100 | — | — |
| 2024-12-30 | $4.28 | $4.28 | 146,300 | — | — |
| 2024-12-27 | $4.71 | $4.71 | 107,900 | — | — |
| 2024-12-26 | $5.04 | $5.04 | 127,500 | — | — |
| 2024-12-24 | $5.02 | $5.02 | 65,800 | — | — |
| 2024-12-23 | $4.95 | $4.95 | 89,500 | — | — |
| 2024-12-20 | $5.15 | $5.15 | 79,200 | — | — |
| 2024-12-19 | $4.71 | $4.71 | 166,400 | — | — |
| 2024-12-18 | $5.52 | $5.52 | 225,600 | — | — |
| 2024-12-17 | $5.80 | $5.80 | 197,100 | — | — |
| 2024-12-16 | $6.00 | $6.00 | 316,600 | — | — |
| 2024-12-13 | $5.78 | $5.78 | 249,700 | — | — |
| 2024-12-12 | $5.73 | $5.73 | 706,700 | — | — |
| 2024-12-11 | $5.12 | $5.12 | 438,100 | — | — |
| 2024-12-10 | $4.23 | $4.23 | 55,800 | — | — |
| 2024-12-09 | $4.42 | $4.42 | 65,600 | — | — |
| 2024-12-06 | $4.55 | $4.55 | 52,100 | — | — |
| 2024-12-05 | $4.42 | $4.42 | 25,300 | — | — |
| 2024-12-04 | $4.49 | $4.49 | 124,700 | — | — |
| 2024-12-03 | $4.70 | $4.70 | 229,400 | — | — |
| 2024-12-02 | $4.19 | $4.19 | 94,600 | — | — |
| 2024-11-29 | $3.97 | $3.97 | 22,800 | — | — |
| 2024-11-27 | $3.84 | $3.84 | 23,800 | — | — |
| 2024-11-26 | $3.94 | $3.94 | 47,200 | — | — |
| 2024-11-25 | $4.05 | $4.05 | 54,900 | — | — |
| 2024-11-22 | $4.10 | $4.10 | 120,400 | — | — |
| 2024-11-21 | $3.92 | $3.92 | 153,700 | — | — |
| 2024-11-20 | $4.20 | $4.20 | 771,100 | — | — |
| 2024-11-19 | $3.53 | $3.53 | 94,100 | — | — |
| 2024-11-18 | $3.00 | $3.00 | 45,400 | — | — |
| 2024-11-15 | $2.98 | $2.98 | 43,200 | — | — |
| 2024-11-14 | $2.90 | $2.90 | 34,000 | — | — |
| 2024-11-13 | $2.75 | $2.75 | 28,900 | — | — |
| 2024-11-12 | $2.79 | $2.79 | 45,400 | — | — |
| 2024-11-11 | $2.97 | $2.97 | 47,000 | — | — |
| 2024-11-08 | $2.85 | $2.85 | 20,900 | — | — |
| 2024-11-07 | $2.60 | $2.60 | 25,700 | — | — |
| 2024-11-06 | $2.52 | $2.52 | 5,600 | — | — |
| 2024-11-05 | $2.46 | $2.46 | 8,400 | — | — |
| 2024-11-04 | $2.47 | $2.47 | 9,500 | — | — |
| 2024-11-01 | $2.57 | $2.57 | 49,100 | — | — |
| 2024-10-31 | $2.43 | $2.43 | 20,700 | — | — |
| 2024-10-30 | $2.51 | $2.51 | 13,900 | — | — |
| 2024-10-29 | $2.59 | $2.59 | 16,700 | — | — |
| 2024-10-28 | $2.61 | $2.61 | 14,600 | — | — |
| 2024-10-25 | $2.69 | $2.69 | 10,500 | — | — |
| 2024-10-24 | $2.84 | $2.84 | 6,200 | — | — |
| 2024-10-23 | $2.74 | $2.74 | 8,000 | — | — |
| 2024-10-22 | $2.83 | $2.83 | 4,000 | — | — |
| 2024-10-21 | $2.80 | $2.80 | 17,700 | — | — |
| 2024-10-18 | $2.88 | $2.88 | 13,000 | — | — |
| 2024-10-17 | $2.72 | $2.72 | 10,000 | — | — |
| 2024-10-16 | $2.81 | $2.81 | 24,800 | — | — |
| 2024-10-15 | $2.70 | $2.70 | 29,400 | — | — |
| 2024-10-14 | $2.70 | $2.70 | 14,700 | — | — |
| 2024-10-11 | $2.65 | $2.65 | 4,500 | — | — |
| 2024-10-10 | $2.70 | $2.70 | 9,900 | — | — |
| 2024-10-09 | $2.72 | $2.72 | 25,900 | — | — |
| 2024-10-08 | $2.75 | $2.75 | 24,200 | — | — |
| 2024-10-07 | $2.94 | $2.94 | 15,700 | — | — |
| 2024-10-04 | $3.00 | $3.00 | 15,500 | — | — |
| 2024-10-03 | $2.96 | $2.96 | 14,300 | — | — |
| 2024-10-02 | $2.87 | $2.87 | 13,000 | — | — |
| 2024-10-01 | $2.85 | $2.85 | 50,100 | — | — |
| 2024-09-30 | $3.09 | $3.09 | 24,500 | — | — |
| 2024-09-27 | $3.14 | $3.14 | 44,500 | — | — |
| 2024-09-26 | $3.14 | $3.14 | 25,500 | — | — |
| 2024-09-25 | $2.98 | $2.98 | 20,700 | — | — |
| 2024-09-24 | $3.04 | $3.04 | 11,700 | — | — |
| 2024-09-23 | $3.10 | $3.10 | 33,300 | — | — |
| 2024-09-20 | $2.96 | $2.96 | 34,300 | — | — |
| 2024-09-19 | $2.85 | $2.85 | 21,700 | — | — |
| 2024-09-18 | $2.84 | $2.84 | 44,900 | — | — |
| 2024-09-17 | $2.77 | $2.77 | 24,100 | — | — |
| 2024-09-16 | $2.93 | $2.93 | 24,100 | — | — |
| 2024-09-13 | $2.96 | $2.96 | 32,500 | — | — |
| 2024-09-12 | $3.01 | $3.01 | 17,700 | — | — |
| 2024-09-11 | $3.03 | $3.03 | 44,100 | — | — |
| 2024-09-10 | $2.95 | $2.95 | 69,700 | — | — |
| 2024-09-09 | $3.08 | $3.08 | 112,200 | — | — |
| 2024-09-06 | $3.14 | $3.14 | 62,000 | — | — |
| 2024-09-05 | $3.42 | $3.42 | 70,500 | — | — |
| 2024-09-04 | $2.95 | $2.95 | 35,200 | — | — |
| 2024-09-03 | $2.90 | $2.90 | 21,600 | — | — |
| 2024-08-30 | $2.98 | $2.98 | 19,400 | — | — |
| 2024-08-29 | $2.99 | $2.99 | 48,100 | — | — |
| 2024-08-28 | $2.89 | $2.89 | 63,600 | — | — |
| 2024-08-27 | $3.00 | $3.00 | 19,000 | — | — |
| 2024-08-26 | $3.08 | $3.08 | 23,500 | — | — |
| 2024-08-23 | $3.12 | $3.12 | 13,500 | — | — |
| 2024-08-22 | $3.05 | $3.05 | 28,600 | — | — |
| 2024-08-21 | $3.07 | $3.07 | 19,200 | — | — |
| 2024-08-20 | $3.01 | $3.01 | 91,300 | — | — |
| 2024-08-19 | $3.20 | $3.20 | 48,000 | — | — |
| 2024-08-16 | $3.14 | $3.14 | 143,300 | — | — |
| 2024-08-15 | $2.83 | $2.83 | 59,500 | — | — |
| 2024-08-14 | $2.86 | $2.86 | 58,600 | — | — |
| 2024-08-13 | $3.05 | $3.05 | 145,900 | — | — |
| 2024-08-12 | $3.36 | $3.36 | 288,800 | — | — |
| 2024-08-09 | $3.38 | $3.38 | 404,000 | — | — |
| 2024-08-08 | $2.76 | $2.76 | 79,600 | — | — |
| 2024-08-07 | $2.45 | $2.45 | 66,100 | — | — |
| 2024-08-06 | $2.40 | $2.40 | 164,500 | — | — |
| 2024-08-05 | $2.40 | $2.40 | 407,700 | — | — |
| 2024-08-02 | $2.04 | $2.04 | 44,400 | — | — |
| 2024-08-01 | $2.01 | $2.01 | 26,000 | — | — |
| 2024-07-31 | $1.95 | $1.95 | 11,300 | — | — |
| 2024-07-30 | $1.99 | $1.99 | 25,600 | — | — |
| 2024-07-29 | $1.99 | $1.99 | 9,000 | — | — |
| 2024-07-26 | $2.01 | $2.01 | 12,500 | — | — |
| 2024-07-25 | $2.03 | $2.03 | 45,400 | — | — |
| 2024-07-24 | $1.96 | $1.96 | 8,100 | — | — |
| 2024-07-23 | $1.99 | $1.99 | 102,700 | — | — |
| 2024-07-22 | $1.92 | $1.92 | 40,500 | — | — |
| 2024-07-19 | $1.96 | $1.96 | 5,300 | — | — |
| 2024-07-18 | $1.93 | $1.93 | 29,400 | — | — |
| 2024-07-17 | $2.05 | $2.05 | 26,800 | — | — |
| 2024-07-16 | $2.16 | $2.16 | 90,300 | — | — |
| 2024-07-15 | $1.98 | $1.98 | 21,500 | — | — |
| 2024-07-12 | $1.93 | $1.93 | 8,900 | — | — |
| 2024-07-11 | $1.94 | $1.93 | 14,700 | — | — |
| 2024-07-10 | $1.86 | $1.86 | 16,600 | — | — |
| 2024-07-09 | $1.89 | $1.89 | 24,900 | — | — |
| 2024-07-08 | $1.78 | $1.78 | 11,200 | — | — |
| 2024-07-05 | $1.74 | $1.74 | 15,500 | — | — |
| 2024-07-03 | $1.81 | $1.81 | 7,400 | — | — |
| 2024-07-02 | $1.78 | $1.78 | 18,100 | — | — |
| 2024-07-01 | $1.81 | $1.81 | 6,200 | — | — |
| 2024-06-28 | $1.82 | $1.82 | 17,900 | — | — |
| 2024-06-27 | $1.85 | $1.85 | 9,600 | — | — |
| 2024-06-26 | $1.86 | $1.86 | 24,400 | — | — |
| 2024-06-25 | $1.89 | $1.89 | 6,600 | — | — |
| 2024-06-24 | $1.90 | $1.90 | 15,800 | — | — |
| 2024-06-21 | $1.96 | $1.96 | 36,500 | — | — |
| 2024-06-20 | $1.96 | $1.96 | 25,700 | — | — |
| 2024-06-18 | $1.92 | $1.92 | 22,800 | — | — |
| 2024-06-17 | $2.04 | $2.04 | 33,500 | — | — |
| 2024-06-14 | $1.96 | $1.96 | 44,500 | — | — |
| 2024-06-13 | $1.98 | $1.98 | 13,400 | — | — |
| 2024-06-12 | $1.97 | $1.97 | 9,600 | — | — |
| 2024-06-11 | $2.02 | $2.02 | 10,500 | — | — |
| 2024-06-10 | $1.99 | $1.99 | 11,100 | — | — |
| 2024-06-07 | $2.02 | $2.02 | 17,000 | — | — |
| 2024-06-06 | $2.04 | $2.04 | 12,400 | — | — |
| 2024-06-05 | $2.05 | $2.05 | 67,700 | — | — |
| 2024-06-04 | $1.96 | $1.96 | 21,500 | — | — |
| 2024-06-03 | $1.97 | $1.97 | 57,700 | — | — |
| 2024-05-31 | $1.95 | $1.95 | 25,000 | — | — |
| 2024-05-30 | $1.92 | $1.92 | 45,400 | — | — |
| 2024-05-29 | $1.91 | $1.91 | 13,400 | — | — |
| 2024-05-28 | $1.94 | $1.93 | 16,700 | — | — |
| 2024-05-24 | $1.86 | $1.86 | 37,700 | — | — |
| 2024-05-23 | $2.00 | $2.00 | 68,900 | — | — |
| 2024-05-22 | $1.87 | $1.87 | 40,400 | — | — |
| 2024-05-21 | $1.90 | $1.90 | 152,600 | — | — |
| 2024-05-20 | $1.87 | $1.87 | 33,200 | — | — |
| 2024-05-17 | $1.88 | $1.88 | 31,300 | — | — |
| 2024-05-16 | $1.89 | $1.89 | 76,900 | — | — |
| 2024-05-15 | $1.91 | $1.91 | 144,800 | — | — |
| 2024-05-14 | $1.76 | $1.76 | 351,300 | — | — |
| 2024-05-13 | $1.64 | $1.64 | 190,800 | — | — |
| 2024-05-10 | $1.57 | $1.57 | 89,000 | — | — |
| 2024-05-09 | $1.41 | $1.41 | 15,200 | — | — |
| 2024-05-08 | $1.40 | $1.40 | 10,800 | — | — |
| 2024-05-07 | $1.36 | $1.36 | 22,800 | — | — |
| 2024-05-06 | $1.38 | $1.38 | 14,800 | — | — |
| 2024-05-03 | $1.40 | $1.40 | 10,400 | — | — |
| 2024-05-02 | $1.39 | $1.39 | 16,700 | — | — |
| 2024-05-01 | $1.36 | $1.36 | 23,700 | — | — |
| 2024-04-30 | $1.39 | $1.39 | 7,700 | — | — |
| 2024-04-29 | $1.41 | $1.41 | 10,100 | — | — |
| 2024-04-26 | $1.41 | $1.41 | 3,500 | — | — |
| 2024-04-25 | $1.41 | $1.41 | 17,200 | — | — |
| 2024-04-24 | $1.38 | $1.38 | 2,600 | — | — |
| 2024-04-23 | $1.40 | $1.40 | 11,200 | — | — |
| 2024-04-22 | $1.40 | $1.40 | 6,100 | — | — |
| 2024-04-19 | $1.37 | $1.37 | 6,600 | — | — |
| 2024-04-18 | $1.43 | $1.43 | 8,500 | — | — |
| 2024-04-17 | $1.40 | $1.40 | 3,800 | — | — |
| 2024-04-16 | $1.44 | $1.44 | 69,400 | — | — |
| 2024-04-15 | $1.43 | $1.43 | 19,400 | — | — |
| 2024-04-12 | $1.48 | $1.48 | 20,700 | — | — |
| 2024-04-11 | $1.49 | $1.49 | 22,200 | — | — |
| 2024-04-10 | $1.47 | $1.47 | 10,600 | — | — |
| 2024-04-09 | $1.50 | $1.50 | 22,700 | — | — |
| 2024-04-08 | $1.49 | $1.49 | 20,700 | — | — |
| 2024-04-05 | $1.50 | $1.50 | 22,000 | — | — |
| 2024-04-04 | $1.52 | $1.52 | 52,200 | — | — |
| 2024-04-03 | $1.55 | $1.55 | 20,300 | — | — |
| 2024-04-02 | $1.51 | $1.51 | 45,200 | — | — |
| 2024-04-01 | $1.57 | $1.57 | 82,800 | — | — |
| 2024-03-28 | $1.59 | $1.59 | 26,100 | — | — |
| 2024-03-27 | $1.56 | $1.56 | 47,600 | — | — |
| 2024-03-26 | $1.54 | $1.54 | 48,200 | — | — |
| 2024-03-25 | $1.42 | $1.42 | 81,000 | — | — |
| 2024-03-22 | $1.61 | $1.61 | 40,000 | — | — |
| 2024-03-21 | $1.67 | $1.67 | 180,100 | — | — |
| 2024-03-20 | $1.61 | $1.61 | 99,600 | — | — |
| 2024-03-19 | $1.54 | $1.54 | 121,000 | — | — |
| 2024-03-18 | $1.77 | $1.77 | 197,700 | — | — |
| 2024-03-15 | $1.62 | $1.62 | 74,400 | — | — |
| 2024-03-14 | $1.72 | $1.72 | 10,600 | — | — |
| 2024-03-13 | $1.77 | $1.77 | 45,600 | — | — |
| 2024-03-12 | $1.81 | $1.81 | 32,300 | — | — |
| 2024-03-11 | $1.85 | $1.85 | 22,800 | — | — |
| 2024-03-08 | $1.90 | $1.90 | 22,000 | — | — |
| 2024-03-07 | $1.96 | $1.96 | 5,200 | — | — |
| 2024-03-06 | $1.97 | $1.97 | 14,600 | — | — |
| 2024-03-05 | $1.95 | $1.95 | 22,300 | — | — |
| 2024-03-04 | $1.90 | $1.90 | 48,900 | — | — |
| 2024-03-01 | $2.02 | $2.02 | 42,200 | — | — |
| 2024-02-29 | $2.25 | $2.25 | 46,100 | — | — |
| 2024-02-28 | $1.88 | $1.88 | 51,100 | — | — |
| 2024-02-27 | $1.97 | $1.97 | 15,100 | — | — |
| 2024-02-26 | $1.95 | $1.95 | 17,900 | — | — |
| 2024-02-23 | $2.05 | $2.05 | 5,000 | — | — |
| 2024-02-22 | $1.98 | $1.98 | 10,300 | — | — |
| 2024-02-21 | $2.02 | $2.02 | 21,800 | — | — |
| 2024-02-20 | $2.11 | $2.11 | 6,500 | — | — |
| 2024-02-16 | $2.14 | $2.14 | 15,700 | — | — |
| 2024-02-15 | $2.16 | $2.16 | 14,000 | — | — |
| 2024-02-14 | $2.13 | $2.13 | 7,200 | — | — |
| 2024-02-13 | $2.14 | $2.14 | 9,500 | — | — |
| 2024-02-12 | $2.10 | $2.10 | 22,400 | — | — |
| 2024-02-09 | $2.07 | $2.07 | 26,400 | — | — |
| 2024-02-08 | $2.00 | $2.00 | 8,400 | — | — |
| 2024-02-07 | $1.96 | $1.96 | 27,900 | — | — |
| 2024-02-06 | $2.01 | $2.01 | 48,100 | — | — |
| 2024-02-05 | $2.04 | $2.04 | 11,900 | — | — |
| 2024-02-02 | $2.11 | $2.11 | 6,900 | — | — |
| 2024-02-01 | $2.13 | $2.13 | 12,400 | — | — |
| 2024-01-31 | $2.15 | $2.15 | 26,300 | — | — |
| 2024-01-30 | $2.30 | $2.30 | 34,300 | — | — |
| 2024-01-29 | $2.29 | $2.29 | 299,800 | — | — |
| 2024-01-26 | $1.95 | $1.95 | 7,800 | — | — |
| 2024-01-25 | $1.93 | $1.93 | 41,700 | — | — |
| 2024-01-24 | $1.93 | $1.93 | 37,000 | — | — |
| 2024-01-23 | $1.93 | $1.93 | 20,300 | — | — |
| 2024-01-22 | $1.96 | $1.96 | 27,300 | — | — |
| 2024-01-19 | $1.98 | $1.98 | 25,000 | — | — |
| 2024-01-18 | $2.06 | $2.06 | 73,200 | — | — |
| 2024-01-17 | $2.27 | $2.27 | 122,800 | — | — |
| 2024-01-16 | $2.04 | $2.04 | 23,100 | — | — |
| 2024-01-12 | $2.00 | $2.00 | 19,700 | — | — |
| 2024-01-11 | $2.03 | $2.03 | 32,400 | — | — |
| 2024-01-10 | $2.00 | $2.00 | 64,800 | — | — |
| 2024-01-09 | $2.00 | $2.00 | 119,100 | — | — |
| 2024-01-08 | $1.92 | $1.92 | 21,700 | — | — |
| 2024-01-05 | $1.91 | $1.91 | 21,000 | — | — |
| 2024-01-04 | $1.89 | $1.89 | 4,400 | — | — |
| 2024-01-03 | $1.92 | $1.92 | 18,000 | — | — |
| 2024-01-02 | $1.97 | $1.97 | 32,000 | — | — |