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
- 2021-12-16 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 | $3.43 | $3.43 | 358,700 | — | — |
| 2024-12-30 | $3.07 | $3.07 | 462,300 | — | — |
| 2024-12-27 | $2.88 | $2.88 | 630,800 | — | — |
| 2024-12-26 | $2.60 | $2.60 | 569,600 | — | — |
| 2024-12-24 | $2.14 | $2.14 | 131,000 | — | — |
| 2024-12-23 | $2.05 | $2.05 | 159,500 | — | — |
| 2024-12-20 | $2.04 | $2.04 | 1,203,200 | — | — |
| 2024-12-19 | $1.52 | $1.52 | 91,700 | — | — |
| 2024-12-18 | $1.78 | $1.78 | 85,900 | — | — |
| 2024-12-17 | $1.85 | $1.85 | 78,600 | — | — |
| 2024-12-16 | $2.28 | $2.28 | 137,800 | — | — |
| 2024-12-13 | $2.54 | $2.54 | 125,900 | — | — |
| 2024-12-12 | $2.51 | $2.51 | 162,500 | — | — |
| 2024-12-11 | $2.89 | $2.89 | 703,500 | — | — |
| 2024-12-10 | $2.75 | $2.75 | 1,174,700 | — | — |
| 2024-12-09 | $2.65 | $2.65 | 48,152,200 | — | — |
| 2024-12-06 | $1.35 | $1.35 | 1,138,700 | — | — |
| 2024-12-05 | $1.35 | $1.35 | 1,304,900 | — | — |
| 2024-12-04 | $1.62 | $1.62 | 123,900 | — | — |
| 2024-12-03 | $1.53 | $1.53 | 56,900 | — | — |
| 2024-12-02 | $1.36 | $1.36 | 36,600 | — | — |
| 2024-11-29 | $1.29 | $1.29 | 1,600 | — | — |
| 2024-11-27 | $1.27 | $1.27 | 12,000 | — | — |
| 2024-11-26 | $1.31 | $1.31 | 8,400 | — | — |
| 2024-11-25 | $1.34 | $1.34 | 10,400 | — | — |
| 2024-11-22 | $1.31 | $1.31 | 11,100 | — | — |
| 2024-11-21 | $1.33 | $1.33 | 13,200 | — | — |
| 2024-11-20 | $1.25 | $1.25 | 12,200 | — | — |
| 2024-11-19 | $1.21 | $1.21 | 10,700 | — | — |
| 2024-11-18 | $1.24 | $1.24 | 13,200 | — | — |
| 2024-11-15 | $1.21 | $1.21 | 5,200 | — | — |
| 2024-11-14 | $1.22 | $1.22 | 13,300 | — | — |
| 2024-11-13 | $1.21 | $1.21 | 20,300 | — | — |
| 2024-11-12 | $1.26 | $1.26 | 57,600 | — | — |
| 2024-11-11 | $1.22 | $1.22 | 19,600 | — | — |
| 2024-11-08 | $1.20 | $1.20 | 31,900 | — | — |
| 2024-11-07 | $1.22 | $1.22 | 37,400 | — | — |
| 2024-11-06 | $1.30 | $1.30 | 23,700 | — | — |
| 2024-11-05 | $1.33 | $1.33 | 29,200 | — | — |
| 2024-11-04 | $1.40 | $1.40 | 34,000 | — | — |
| 2024-11-01 | $1.40 | $1.40 | 185,300 | — | — |
| 2024-10-31 | $1.30 | $1.30 | 21,200 | — | — |
| 2024-10-30 | $1.37 | $1.37 | 25,500 | — | — |
| 2024-10-29 | $1.40 | $1.40 | 18,300 | — | — |
| 2024-10-28 | $1.38 | $1.38 | 25,800 | — | — |
| 2024-10-25 | $1.31 | $1.31 | 56,900 | — | — |
| 2024-10-24 | $1.35 | $1.35 | 36,200 | — | — |
| 2024-10-23 | $1.32 | $1.32 | 46,200 | — | — |
| 2024-10-22 | $1.38 | $1.38 | 75,500 | — | — |
| 2024-10-21 | $1.31 | $1.31 | 24,500 | — | — |
| 2024-10-18 | $1.36 | $1.36 | 40,700 | — | — |
| 2024-10-17 | $1.31 | $1.31 | 69,900 | — | — |
| 2024-10-16 | $1.30 | $1.30 | 127,300 | — | — |
| 2024-10-15 | $1.52 | $1.52 | 23,800 | — | — |
| 2024-10-14 | $1.45 | $1.45 | 91,700 | — | — |
| 2024-10-11 | $1.61 | $1.61 | 30,300 | — | — |
| 2024-10-10 | $1.65 | $1.65 | 18,200 | — | — |
| 2024-10-09 | $1.69 | $1.69 | 68,400 | — | — |
| 2024-10-08 | $1.72 | $1.72 | 53,500 | — | — |
| 2024-10-07 | $1.62 | $1.62 | 41,000 | — | — |
| 2024-10-04 | $1.77 | $1.77 | 47,600 | — | — |
| 2024-10-03 | $1.74 | $1.74 | 81,000 | — | — |
| 2024-10-02 | $1.66 | $1.66 | 55,900 | — | — |
| 2024-10-01 | $1.80 | $1.80 | 106,000 | — | — |
| 2024-09-30 | $1.69 | $1.69 | 91,600 | — | — |
| 2024-09-27 | $2.11 | $2.11 | 30,200 | — | — |
| 2024-09-26 | $2.18 | $2.18 | 106,800 | — | — |
| 2024-09-25 | $2.18 | $2.18 | 216,700 | — | — |
| 2024-09-24 | $2.74 | $2.74 | 163,500 | — | — |
| 2024-09-23 | $2.88 | $2.88 | 570,900 | — | — |
| 2024-09-20 | $2.79 | $2.79 | 1,114,200 | — | — |
| 2024-09-19 | $2.60 | $2.60 | 59,973,200 | — | — |
| 2024-09-18 | $1.14 | $1.14 | 118,900 | — | — |
| 2024-09-17 | $1.26 | $1.26 | 7,800 | — | — |
| 2024-09-16 | $1.59 | $1.59 | 12,700 | — | — |
| 2024-09-13 | $1.75 | $1.75 | 9,500 | — | — |
| 2024-09-12 | $1.77 | $1.77 | 8,700 | — | — |
| 2024-09-11 | $1.82 | $1.82 | 1,700 | — | — |
| 2024-09-10 | $1.82 | $1.82 | 3,900 | — | — |
| 2024-09-09 | $1.69 | $1.69 | 2,600 | — | — |
| 2024-09-06 | $1.92 | $1.91 | 600 | — | — |
| 2024-09-05 | $1.80 | $1.80 | 11,100 | — | — |
| 2024-09-04 | $2.00 | $2.00 | 5,100 | — | — |
| 2024-09-03 | $1.72 | $1.72 | 14,400 | — | — |
| 2024-08-30 | $1.91 | $1.91 | 4,500 | — | — |
| 2024-08-29 | $2.05 | $2.05 | 18,200 | — | — |
| 2024-08-28 | $2.04 | $2.04 | 3,600 | — | — |
| 2024-08-27 | $2.19 | $2.19 | 1,300 | — | — |
| 2024-08-26 | $2.25 | $2.25 | 3,400 | — | — |
| 2024-08-23 | $2.55 | $2.55 | 6,700 | — | — |
| 2024-08-22 | $2.38 | $2.38 | 40,900 | — | — |
| 2024-08-21 | $2.28 | $2.28 | 13,300 | — | — |
| 2024-08-20 | $2.24 | $2.24 | 4,700 | — | — |
| 2024-08-19 | $2.51 | $2.51 | 6,300 | — | — |
| 2024-08-16 | $3.03 | $3.03 | 4,000 | — | — |
| 2024-08-15 | $3.27 | $3.27 | 1,200 | — | — |
| 2024-08-14 | $3.69 | $3.69 | 1,000 | — | — |
| 2024-08-13 | $3.64 | $3.64 | 2,800 | — | — |
| 2024-08-12 | $3.63 | $3.63 | 1,100 | — | — |
| 2024-08-09 | $3.68 | $3.68 | 700 | — | — |
| 2024-08-08 | $3.68 | $3.68 | 5,200 | — | — |
| 2024-08-07 | $3.60 | $3.60 | 2,300 | — | — |
| 2024-08-06 | $3.61 | $3.61 | 900 | — | — |
| 2024-08-05 | $3.80 | $3.80 | 6,300 | — | — |
| 2024-08-02 | $3.80 | $3.80 | 6,300 | — | — |
| 2024-08-01 | $3.53 | $3.53 | 1,100 | — | — |
| 2024-07-31 | $3.58 | $3.58 | 1,300 | — | — |
| 2024-07-30 | $3.52 | $3.52 | 500 | — | — |
| 2024-07-29 | $3.48 | $3.48 | 6,600 | — | — |
| 2024-07-26 | $3.61 | $3.61 | 1,400 | — | — |
| 2024-07-25 | $3.65 | $3.65 | 9,400 | — | — |
| 2024-07-24 | $3.64 | $3.64 | 2,100 | — | — |
| 2024-07-23 | $3.48 | $3.48 | 7,400 | — | — |
| 2024-07-22 | $3.35 | $3.35 | 2,300 | — | — |
| 2024-07-19 | $3.44 | $3.44 | 3,400 | — | — |
| 2024-07-18 | $3.44 | $3.44 | 5,700 | — | — |
| 2024-07-17 | $3.60 | $3.60 | 8,400 | — | — |
| 2024-07-16 | $3.45 | $3.45 | 54,900 | — | — |
| 2024-07-15 | $3.95 | $3.95 | 305,000 | — | — |
| 2024-07-12 | $3.10 | $3.10 | 3,200 | — | — |
| 2024-07-11 | $3.00 | $3.00 | 1,500 | — | — |
| 2024-07-10 | $2.81 | $2.81 | 7,400 | — | — |
| 2024-07-09 | $2.63 | $2.63 | 10,200 | — | — |
| 2024-07-08 | $2.54 | $2.54 | 4,800 | — | — |
| 2024-07-05 | $2.40 | $2.40 | 8,500 | — | — |
| 2024-07-03 | $2.46 | $2.46 | 300 | — | — |
| 2024-07-02 | $2.50 | $2.50 | 1,600 | — | — |
| 2024-07-01 | $2.33 | $2.33 | 2,400 | — | — |
| 2024-06-28 | $2.15 | $2.15 | 8,300 | — | — |
| 2024-06-27 | $2.18 | $2.18 | 12,200 | — | — |
| 2024-06-26 | $3.19 | $3.19 | 600 | — | — |
| 2024-06-25 | $3.38 | $3.38 | 1,700 | — | — |
| 2024-06-24 | $3.48 | $3.48 | 3,700 | — | — |
| 2024-06-21 | $3.64 | $3.64 | 25,100 | — | — |
| 2024-06-20 | $4.38 | $4.38 | 8,300 | — | — |
| 2024-06-18 | $4.44 | $4.44 | 7,100 | — | — |
| 2024-06-17 | $4.50 | $4.50 | 2,500 | — | — |
| 2024-06-14 | $4.61 | $4.61 | 1,900 | — | — |
| 2024-06-13 | $4.43 | $4.43 | 2,300 | — | — |
| 2024-06-12 | $4.59 | $4.59 | 3,000 | — | — |
| 2024-06-11 | $4.40 | $4.40 | 54,200 | — | — |
| 2024-06-10 | $4.46 | $4.46 | 12,200 | — | — |
| 2024-06-07 | $4.51 | $4.51 | 1,600 | — | — |
| 2024-06-06 | $4.63 | $4.63 | 4,000 | — | — |
| 2024-06-05 | $4.66 | $4.66 | 5,100 | — | — |
| 2024-06-04 | $4.55 | $4.55 | 5,500 | — | — |
| 2024-06-03 | $4.65 | $4.65 | 3,000 | — | — |
| 2024-05-31 | $4.66 | $4.66 | 3,800 | — | — |
| 2024-05-30 | $4.78 | $4.78 | 900 | — | — |
| 2024-05-29 | $4.67 | $4.67 | 5,300 | — | — |
| 2024-05-28 | $4.71 | $4.71 | 6,800 | — | — |
| 2024-05-24 | $4.87 | $4.87 | 12,000 | — | — |
| 2024-05-23 | $4.85 | $4.85 | 12,300 | — | — |
| 2024-05-22 | $4.88 | $4.88 | 43,400 | — | — |
| 2024-05-21 | $4.88 | $4.88 | 2,200 | — | — |
| 2024-05-20 | $4.90 | $4.90 | 900 | — | — |
| 2024-05-17 | $4.91 | $4.91 | 7,200 | — | — |
| 2024-05-16 | $4.86 | $4.86 | 2,800 | — | — |
| 2024-05-15 | $4.85 | $4.85 | 1,500 | — | — |
| 2024-05-14 | $4.95 | $4.95 | 1,500 | — | — |
| 2024-05-13 | $5.00 | $5.00 | 2,500 | — | — |
| 2024-05-10 | $5.01 | $5.01 | 200 | — | — |
| 2024-05-09 | $5.02 | $5.02 | 1,800 | — | — |
| 2024-05-08 | $5.04 | $5.04 | 10,000 | — | — |
| 2024-05-07 | $4.63 | $4.63 | 4,400 | — | — |
| 2024-05-06 | $4.53 | $4.53 | 13,400 | — | — |
| 2024-05-03 | $4.91 | $4.91 | 4,600 | — | — |
| 2024-05-02 | $4.51 | $4.51 | 1,500 | — | — |
| 2024-05-01 | $4.60 | $4.60 | 2,000 | — | — |
| 2024-04-30 | $4.52 | $4.52 | 27,500 | — | — |
| 2024-04-29 | $4.52 | $4.52 | 3,400 | — | — |
| 2024-04-26 | $4.75 | $4.75 | 300 | — | — |
| 2024-04-25 | $4.90 | $4.90 | 12,300 | — | — |
| 2024-04-24 | $4.98 | $4.98 | 4,100 | — | — |
| 2024-04-23 | $5.14 | $5.14 | 16,000 | — | — |
| 2024-04-22 | $5.15 | $5.15 | 8,500 | — | — |
| 2024-04-19 | $5.00 | $5.00 | 7,700 | — | — |
| 2024-04-18 | $5.01 | $5.01 | 2,000 | — | — |
| 2024-04-17 | $5.20 | $5.20 | 6,100 | — | — |
| 2024-04-16 | $5.20 | $5.20 | 6,200 | — | — |
| 2024-04-15 | $5.20 | $5.20 | 6,700 | — | — |
| 2024-04-12 | $5.40 | $5.40 | 4,800 | — | — |
| 2024-04-11 | $5.32 | $5.32 | 75,800 | — | — |
| 2024-04-10 | $5.47 | $5.47 | 67,400 | — | — |
| 2024-04-09 | $5.41 | $5.41 | 9,800 | — | — |
| 2024-04-08 | $5.64 | $5.64 | 92,000 | — | — |
| 2024-04-05 | $5.60 | $5.60 | 5,100 | — | — |
| 2024-04-04 | $5.64 | $5.64 | 6,600 | — | — |
| 2024-04-03 | $5.67 | $5.67 | 11,700 | — | — |
| 2024-04-02 | $5.80 | $5.80 | 22,100 | — | — |
| 2024-04-01 | $5.76 | $5.76 | 22,100 | — | — |
| 2024-03-28 | $5.70 | $5.70 | 72,500 | — | — |
| 2024-03-27 | $6.01 | $6.01 | 1,500 | — | — |
| 2024-03-26 | $5.89 | $5.89 | 20,000 | — | — |
| 2024-03-25 | $5.94 | $5.94 | 7,800 | — | — |
| 2024-03-22 | $6.28 | $6.28 | 7,300 | — | — |
| 2024-03-21 | $6.21 | $6.21 | 4,100 | — | — |
| 2024-03-20 | $6.19 | $6.19 | 8,300 | — | — |
| 2024-03-19 | $6.15 | $6.15 | 12,700 | — | — |
| 2024-03-18 | $6.50 | $6.50 | 36,200 | — | — |
| 2024-03-15 | $6.48 | $6.48 | 554,000 | — | — |
| 2024-03-14 | $6.50 | $6.50 | 24,600 | — | — |
| 2024-03-13 | $6.97 | $6.97 | 27,800 | — | — |
| 2024-03-12 | $7.70 | $7.70 | 4,300 | — | — |
| 2024-03-11 | $8.25 | $8.25 | 287,100 | — | — |
| 2024-03-08 | $6.95 | $6.95 | 27,500 | — | — |
| 2024-03-07 | $6.55 | $6.55 | 30,000 | — | — |
| 2024-03-06 | $6.75 | $6.75 | 20,600 | — | — |
| 2024-03-05 | $5.90 | $5.90 | 900 | — | — |
| 2024-03-04 | $6.66 | $6.66 | 7,000 | — | — |
| 2024-03-01 | $6.21 | $6.21 | 83,200 | — | — |
| 2024-02-29 | $11.52 | $11.52 | 116,500 | — | — |
| 2024-02-28 | $11.51 | $11.51 | 2,000 | — | — |
| 2024-02-27 | $11.50 | $11.50 | 63,900 | — | — |
| 2024-02-26 | $11.50 | $11.50 | 0 | — | — |
| 2024-02-23 | $11.50 | $11.50 | 4,200 | — | — |
| 2024-02-22 | $11.42 | $11.42 | 0 | — | — |
| 2024-02-21 | $11.42 | $11.42 | 0 | — | — |
| 2024-02-20 | $11.42 | $11.42 | 24,800 | — | — |
| 2024-02-16 | $11.42 | $11.42 | 0 | — | — |
| 2024-02-15 | $11.42 | $11.42 | 100 | — | — |
| 2024-02-14 | $11.42 | $11.42 | 167,100 | — | — |
| 2024-02-13 | $11.38 | $11.38 | 200,600 | — | — |
| 2024-02-12 | $11.38 | $11.38 | 350,900 | — | — |
| 2024-02-09 | $11.36 | $11.36 | 0 | — | — |
| 2024-02-08 | $11.36 | $11.36 | 0 | — | — |
| 2024-02-07 | $11.36 | $11.36 | 0 | — | — |
| 2024-02-06 | $11.36 | $11.36 | 0 | — | — |
| 2024-02-05 | $11.36 | $11.36 | 50,900 | — | — |
| 2024-02-02 | $11.34 | $11.34 | 200 | — | — |
| 2024-02-01 | $11.40 | $11.40 | 0 | — | — |
| 2024-01-31 | $11.40 | $11.40 | 0 | — | — |
| 2024-01-30 | $11.40 | $11.40 | 0 | — | — |
| 2024-01-29 | $11.40 | $11.40 | 0 | — | — |
| 2024-01-26 | $11.40 | $11.40 | 100 | — | — |
| 2024-01-25 | $11.40 | $11.40 | 2,000 | — | — |
| 2024-01-24 | $11.32 | $11.32 | 0 | — | — |
| 2024-01-23 | $11.32 | $11.32 | 0 | — | — |
| 2024-01-22 | $11.32 | $11.32 | 0 | — | — |
| 2024-01-19 | $11.32 | $11.32 | 0 | — | — |
| 2024-01-18 | $11.32 | $11.32 | 1,700 | — | — |
| 2024-01-17 | $11.28 | $11.28 | 200 | — | — |
| 2024-01-16 | $11.28 | $11.28 | 0 | — | — |
| 2024-01-12 | $11.28 | $11.28 | 0 | — | — |
| 2024-01-11 | $11.28 | $11.28 | 0 | — | — |
| 2024-01-10 | $11.28 | $11.28 | 0 | — | — |
| 2024-01-09 | $11.28 | $11.28 | 0 | — | — |
| 2024-01-08 | $11.28 | $11.28 | 12,600 | — | — |
| 2024-01-05 | $11.27 | $11.27 | 100 | — | — |
| 2024-01-04 | $11.27 | $11.27 | 100 | — | — |
| 2024-01-03 | $11.28 | $11.28 | 100 | — | — |
| 2024-01-02 | $11.26 | $11.26 | 0 | — | — |