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
- 2023-03-21 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 | $2.50 | $2.50 | 336,700 | — | — |
| 2024-12-30 | $2.55 | $2.55 | 792,100 | — | — |
| 2024-12-27 | $2.50 | $2.50 | 1,478,800 | — | — |
| 2024-12-26 | $2.67 | $2.67 | 1,149,300 | — | — |
| 2024-12-24 | $2.32 | $2.32 | 603,800 | — | — |
| 2024-12-23 | $2.38 | $2.38 | 1,350,600 | — | — |
| 2024-12-20 | $2.28 | $2.28 | 1,730,400 | — | — |
| 2024-12-19 | $2.34 | $2.34 | 368,800 | — | — |
| 2024-12-18 | $2.22 | $2.22 | 667,900 | — | — |
| 2024-12-17 | $2.51 | $2.51 | 348,000 | — | — |
| 2024-12-16 | $2.49 | $2.49 | 569,900 | — | — |
| 2024-12-13 | $2.28 | $2.28 | 443,600 | — | — |
| 2024-12-12 | $2.20 | $2.20 | 863,200 | — | — |
| 2024-12-11 | $2.51 | $2.51 | 1,314,800 | — | — |
| 2024-12-10 | $2.78 | $2.78 | 357,500 | — | — |
| 2024-12-09 | $2.76 | $2.76 | 254,500 | — | — |
| 2024-12-06 | $2.88 | $2.88 | 806,100 | — | — |
| 2024-12-05 | $2.80 | $2.80 | 259,600 | — | — |
| 2024-12-04 | $2.74 | $2.74 | 401,400 | — | — |
| 2024-12-03 | $2.70 | $2.70 | 532,400 | — | — |
| 2024-12-02 | $2.80 | $2.80 | 677,600 | — | — |
| 2024-11-29 | $3.05 | $3.05 | 162,500 | — | — |
| 2024-11-27 | $3.00 | $3.00 | 252,400 | — | — |
| 2024-11-26 | $3.01 | $3.01 | 272,200 | — | — |
| 2024-11-25 | $3.06 | $3.06 | 454,300 | — | — |
| 2024-11-22 | $2.73 | $2.73 | 522,900 | — | — |
| 2024-11-21 | $2.93 | $2.93 | 239,900 | — | — |
| 2024-11-20 | $2.90 | $2.90 | 476,400 | — | — |
| 2024-11-19 | $3.15 | $3.15 | 193,000 | — | — |
| 2024-11-18 | $3.21 | $3.21 | 242,200 | — | — |
| 2024-11-15 | $3.16 | $3.16 | 405,500 | — | — |
| 2024-11-14 | $3.60 | $3.60 | 678,100 | — | — |
| 2024-11-13 | $4.38 | $4.38 | 262,000 | — | — |
| 2024-11-12 | $4.53 | $4.53 | 207,600 | — | — |
| 2024-11-11 | $4.72 | $4.72 | 229,900 | — | — |
| 2024-11-08 | $4.58 | $4.58 | 534,400 | — | — |
| 2024-11-07 | $4.47 | $4.47 | 378,000 | — | — |
| 2024-11-06 | $4.30 | $4.30 | 447,700 | — | — |
| 2024-11-05 | $4.11 | $4.11 | 424,500 | — | — |
| 2024-11-04 | $4.37 | $4.37 | 261,600 | — | — |
| 2024-11-01 | $4.38 | $4.38 | 122,500 | — | — |
| 2024-10-31 | $4.40 | $4.40 | 197,700 | — | — |
| 2024-10-30 | $4.63 | $4.63 | 299,200 | — | — |
| 2024-10-29 | $4.48 | $4.48 | 936,500 | — | — |
| 2024-10-28 | $4.61 | $4.61 | 223,000 | — | — |
| 2024-10-25 | $4.74 | $4.74 | 501,600 | — | — |
| 2024-10-24 | $4.60 | $4.60 | 127,200 | — | — |
| 2024-10-23 | $4.64 | $4.64 | 151,500 | — | — |
| 2024-10-22 | $4.92 | $4.92 | 270,800 | — | — |
| 2024-10-21 | $4.83 | $4.83 | 187,900 | — | — |
| 2024-10-18 | $4.92 | $4.92 | 371,300 | — | — |
| 2024-10-17 | $4.89 | $4.89 | 819,800 | — | — |
| 2024-10-16 | $4.53 | $4.53 | 568,000 | — | — |
| 2024-10-15 | $4.16 | $4.16 | 182,700 | — | — |
| 2024-10-14 | $4.06 | $4.06 | 236,600 | — | — |
| 2024-10-11 | $4.06 | $4.06 | 145,500 | — | — |
| 2024-10-10 | $3.86 | $3.86 | 187,700 | — | — |
| 2024-10-09 | $3.98 | $3.98 | 244,500 | — | — |
| 2024-10-08 | $4.21 | $4.21 | 139,600 | — | — |
| 2024-10-07 | $4.26 | $4.26 | 419,100 | — | — |
| 2024-10-04 | $4.38 | $4.38 | 418,300 | — | — |
| 2024-10-03 | $4.15 | $4.15 | 256,900 | — | — |
| 2024-10-02 | $3.97 | $3.97 | 238,200 | — | — |
| 2024-10-01 | $3.85 | $3.85 | 422,600 | — | — |
| 2024-09-30 | $4.06 | $4.06 | 190,300 | — | — |
| 2024-09-27 | $4.07 | $4.07 | 393,300 | — | — |
| 2024-09-26 | $3.97 | $3.97 | 181,100 | — | — |
| 2024-09-25 | $3.91 | $3.91 | 183,200 | — | — |
| 2024-09-24 | $4.00 | $4.00 | 403,500 | — | — |
| 2024-09-23 | $4.20 | $4.20 | 1,281,300 | — | — |
| 2024-09-20 | $4.44 | $4.44 | 4,563,200 | — | — |
| 2024-09-19 | $4.30 | $4.30 | 556,800 | — | — |
| 2024-09-18 | $4.13 | $4.13 | 3,153,800 | — | — |
| 2024-09-17 | $3.88 | $3.88 | 412,900 | — | — |
| 2024-09-16 | $3.59 | $3.59 | 196,100 | — | — |
| 2024-09-13 | $3.70 | $3.70 | 162,000 | — | — |
| 2024-09-12 | $3.60 | $3.60 | 197,300 | — | — |
| 2024-09-11 | $3.50 | $3.50 | 227,100 | — | — |
| 2024-09-10 | $3.30 | $3.30 | 451,600 | — | — |
| 2024-09-09 | $3.59 | $3.59 | 364,100 | — | — |
| 2024-09-06 | $3.62 | $3.62 | 183,900 | — | — |
| 2024-09-05 | $3.77 | $3.77 | 254,800 | — | — |
| 2024-09-04 | $3.95 | $3.95 | 221,000 | — | — |
| 2024-09-03 | $4.08 | $4.08 | 173,500 | — | — |
| 2024-08-30 | $4.13 | $4.13 | 291,100 | — | — |
| 2024-08-29 | $4.18 | $4.18 | 234,400 | — | — |
| 2024-08-28 | $4.22 | $4.22 | 318,100 | — | — |
| 2024-08-27 | $4.26 | $4.26 | 399,700 | — | — |
| 2024-08-26 | $4.03 | $4.03 | 886,900 | — | — |
| 2024-08-23 | $3.57 | $3.57 | 194,000 | — | — |
| 2024-08-22 | $3.55 | $3.55 | 166,500 | — | — |
| 2024-08-21 | $3.54 | $3.54 | 162,400 | — | — |
| 2024-08-20 | $3.55 | $3.55 | 155,200 | — | — |
| 2024-08-19 | $3.48 | $3.48 | 229,900 | — | — |
| 2024-08-16 | $3.28 | $3.28 | 139,900 | — | — |
| 2024-08-15 | $3.28 | $3.28 | 156,500 | — | — |
| 2024-08-14 | $3.25 | $3.25 | 265,700 | — | — |
| 2024-08-13 | $3.29 | $3.29 | 313,500 | — | — |
| 2024-08-12 | $3.37 | $3.37 | 394,500 | — | — |
| 2024-08-09 | $3.39 | $3.39 | 553,600 | — | — |
| 2024-08-08 | $3.54 | $3.54 | 383,400 | — | — |
| 2024-08-07 | $3.53 | $3.53 | 205,000 | — | — |
| 2024-08-06 | $3.79 | $3.79 | 225,000 | — | — |
| 2024-08-05 | $3.68 | $3.68 | 403,000 | — | — |
| 2024-08-02 | $3.64 | $3.64 | 491,000 | — | — |
| 2024-08-01 | $3.76 | $3.76 | 213,000 | — | — |
| 2024-07-31 | $3.95 | $3.95 | 637,600 | — | — |
| 2024-07-30 | $3.73 | $3.73 | 452,600 | — | — |
| 2024-07-29 | $4.02 | $4.02 | 333,400 | — | — |
| 2024-07-26 | $3.89 | $3.89 | 259,100 | — | — |
| 2024-07-25 | $3.77 | $3.77 | 754,200 | — | — |
| 2024-07-24 | $3.70 | $3.70 | 1,343,100 | — | — |
| 2024-07-23 | $3.84 | $3.84 | 410,900 | — | — |
| 2024-07-22 | $3.57 | $3.57 | 234,000 | — | — |
| 2024-07-19 | $3.49 | $3.49 | 609,300 | — | — |
| 2024-07-18 | $3.49 | $3.49 | 519,700 | — | — |
| 2024-07-17 | $3.50 | $3.50 | 343,500 | — | — |
| 2024-07-16 | $3.80 | $3.80 | 259,100 | — | — |
| 2024-07-15 | $3.69 | $3.69 | 196,300 | — | — |
| 2024-07-12 | $3.71 | $3.71 | 1,086,700 | — | — |
| 2024-07-11 | $3.95 | $3.95 | 520,600 | — | — |
| 2024-07-10 | $3.65 | $3.65 | 160,700 | — | — |
| 2024-07-09 | $3.71 | $3.71 | 210,200 | — | — |
| 2024-07-08 | $3.60 | $3.60 | 233,900 | — | — |
| 2024-07-05 | $3.50 | $3.50 | 171,300 | — | — |
| 2024-07-03 | $3.51 | $3.51 | 216,700 | — | — |
| 2024-07-02 | $3.43 | $3.43 | 395,700 | — | — |
| 2024-07-01 | $3.63 | $3.63 | 466,100 | — | — |
| 2024-06-28 | $3.50 | $3.50 | 908,100 | — | — |
| 2024-06-27 | $3.37 | $3.37 | 45,500 | — | — |
| 2024-06-26 | $3.27 | $3.27 | 86,400 | — | — |
| 2024-06-25 | $3.38 | $3.38 | 65,000 | — | — |
| 2024-06-24 | $3.38 | $3.38 | 105,700 | — | — |
| 2024-06-21 | $3.42 | $3.42 | 181,500 | — | — |
| 2024-06-20 | $3.46 | $3.46 | 103,500 | — | — |
| 2024-06-18 | $3.38 | $3.38 | 101,100 | — | — |
| 2024-06-17 | $3.73 | $3.73 | 67,600 | — | — |
| 2024-06-14 | $3.77 | $3.77 | 104,900 | — | — |
| 2024-06-13 | $3.73 | $3.73 | 76,700 | — | — |
| 2024-06-12 | $3.74 | $3.74 | 131,700 | — | — |
| 2024-06-11 | $3.83 | $3.83 | 75,600 | — | — |
| 2024-06-10 | $3.77 | $3.77 | 157,000 | — | — |
| 2024-06-07 | $4.01 | $4.01 | 135,700 | — | — |
| 2024-06-06 | $4.19 | $4.19 | 175,800 | — | — |
| 2024-06-05 | $4.56 | $4.56 | 157,200 | — | — |
| 2024-06-04 | $4.46 | $4.46 | 167,700 | — | — |
| 2024-06-03 | $4.88 | $4.88 | 162,500 | — | — |
| 2024-05-31 | $5.25 | $5.25 | 180,700 | — | — |
| 2024-05-30 | $5.37 | $5.37 | 131,000 | — | — |
| 2024-05-29 | $5.08 | $5.08 | 111,200 | — | — |
| 2024-05-28 | $5.25 | $5.25 | 217,700 | — | — |
| 2024-05-24 | $5.49 | $5.49 | 138,400 | — | — |
| 2024-05-23 | $5.64 | $5.64 | 257,300 | — | — |
| 2024-05-22 | $5.52 | $5.52 | 76,600 | — | — |
| 2024-05-21 | $5.50 | $5.50 | 112,900 | — | — |
| 2024-05-20 | $5.99 | $5.99 | 170,200 | — | — |
| 2024-05-17 | $6.05 | $6.05 | 439,300 | — | — |
| 2024-05-16 | $6.00 | $6.00 | 397,200 | — | — |
| 2024-05-15 | $5.19 | $5.19 | 128,000 | — | — |
| 2024-05-14 | $5.16 | $5.16 | 256,500 | — | — |
| 2024-05-13 | $4.79 | $4.79 | 162,400 | — | — |
| 2024-05-10 | $4.68 | $4.68 | 164,800 | — | — |
| 2024-05-09 | $4.60 | $4.60 | 101,700 | — | — |
| 2024-05-08 | $4.71 | $4.71 | 93,900 | — | — |
| 2024-05-07 | $4.64 | $4.64 | 72,900 | — | — |
| 2024-05-06 | $4.69 | $4.69 | 136,900 | — | — |
| 2024-05-03 | $4.62 | $4.62 | 296,800 | — | — |
| 2024-05-02 | $4.36 | $4.36 | 121,800 | — | — |
| 2024-05-01 | $4.15 | $4.15 | 248,800 | — | — |
| 2024-04-30 | $4.27 | $4.27 | 284,600 | — | — |
| 2024-04-29 | $4.64 | $4.64 | 283,300 | — | — |
| 2024-04-26 | $4.41 | $4.41 | 898,000 | — | — |
| 2024-04-25 | $3.62 | $3.62 | 338,800 | — | — |
| 2024-04-24 | $3.31 | $3.31 | 849,700 | — | — |
| 2024-04-23 | $3.48 | $3.48 | 133,000 | — | — |
| 2024-04-22 | $3.31 | $3.31 | 100,600 | — | — |
| 2024-04-19 | $3.31 | $3.31 | 240,700 | — | — |
| 2024-04-18 | $3.69 | $3.69 | 1,013,900 | — | — |
| 2024-04-17 | $3.13 | $3.13 | 110,600 | — | — |
| 2024-04-16 | $3.04 | $3.04 | 97,600 | — | — |
| 2024-04-15 | $3.14 | $3.14 | 358,100 | — | — |
| 2024-04-12 | $3.36 | $3.36 | 457,700 | — | — |
| 2024-04-11 | $2.87 | $2.87 | 139,200 | — | — |
| 2024-04-10 | $2.78 | $2.78 | 55,100 | — | — |
| 2024-04-09 | $2.77 | $2.77 | 85,900 | — | — |
| 2024-04-08 | $2.79 | $2.79 | 171,100 | — | — |
| 2024-04-05 | $2.73 | $2.73 | 137,900 | — | — |
| 2024-04-04 | $2.90 | $2.90 | 148,500 | — | — |
| 2024-04-03 | $2.93 | $2.93 | 163,600 | — | — |
| 2024-04-02 | $2.93 | $2.93 | 208,700 | — | — |
| 2024-04-01 | $2.85 | $2.85 | 342,500 | — | — |
| 2024-03-28 | $2.57 | $2.57 | 217,000 | — | — |
| 2024-03-27 | $2.32 | $2.32 | 219,300 | — | — |
| 2024-03-26 | $2.26 | $2.26 | 382,300 | — | — |
| 2024-03-25 | $2.40 | $2.40 | 7,053,000 | — | — |
| 2024-03-22 | $2.05 | $2.05 | 812,100 | — | — |
| 2024-03-21 | $2.89 | $2.89 | 76,100 | — | — |
| 2024-03-20 | $3.04 | $3.04 | 56,800 | — | — |
| 2024-03-19 | $3.08 | $3.08 | 85,400 | — | — |
| 2024-03-18 | $3.13 | $3.13 | 69,100 | — | — |
| 2024-03-15 | $3.19 | $3.19 | 93,400 | — | — |
| 2024-03-14 | $3.17 | $3.17 | 87,700 | — | — |
| 2024-03-13 | $3.33 | $3.33 | 65,000 | — | — |
| 2024-03-12 | $3.26 | $3.26 | 59,300 | — | — |
| 2024-03-11 | $3.23 | $3.23 | 80,000 | — | — |
| 2024-03-08 | $3.24 | $3.24 | 51,000 | — | — |
| 2024-03-07 | $3.22 | $3.22 | 43,000 | — | — |
| 2024-03-06 | $3.25 | $3.25 | 108,200 | — | — |
| 2024-03-05 | $3.49 | $3.49 | 106,100 | — | — |
| 2024-03-04 | $3.55 | $3.55 | 72,900 | — | — |
| 2024-03-01 | $3.67 | $3.67 | 96,900 | — | — |
| 2024-02-29 | $3.68 | $3.68 | 56,600 | — | — |
| 2024-02-28 | $3.76 | $3.76 | 162,400 | — | — |
| 2024-02-27 | $3.70 | $3.70 | 92,800 | — | — |
| 2024-02-26 | $3.66 | $3.66 | 83,000 | — | — |
| 2024-02-23 | $3.65 | $3.65 | 68,100 | — | — |
| 2024-02-22 | $3.66 | $3.66 | 89,900 | — | — |
| 2024-02-21 | $3.68 | $3.68 | 52,300 | — | — |
| 2024-02-20 | $3.78 | $3.78 | 98,900 | — | — |
| 2024-02-16 | $3.90 | $3.90 | 87,100 | — | — |
| 2024-02-15 | $4.01 | $4.01 | 82,300 | — | — |
| 2024-02-14 | $3.96 | $3.96 | 146,000 | — | — |
| 2024-02-13 | $3.93 | $3.93 | 134,700 | — | — |
| 2024-02-12 | $4.21 | $4.21 | 318,500 | — | — |
| 2024-02-09 | $4.00 | $4.00 | 215,600 | — | — |
| 2024-02-08 | $3.92 | $3.92 | 234,900 | — | — |
| 2024-02-07 | $4.00 | $4.00 | 294,900 | — | — |
| 2024-02-06 | $3.72 | $3.72 | 175,700 | — | — |
| 2024-02-05 | $3.29 | $3.29 | 97,400 | — | — |
| 2024-02-02 | $3.30 | $3.30 | 129,800 | — | — |
| 2024-02-01 | $3.11 | $3.11 | 187,400 | — | — |
| 2024-01-31 | $2.85 | $2.85 | 116,500 | — | — |
| 2024-01-30 | $3.18 | $3.18 | 85,600 | — | — |
| 2024-01-29 | $3.33 | $3.33 | 107,300 | — | — |
| 2024-01-26 | $3.20 | $3.20 | 193,600 | — | — |
| 2024-01-25 | $3.60 | $3.60 | 459,100 | — | — |
| 2024-01-24 | $3.97 | $3.97 | 351,200 | — | — |
| 2024-01-23 | $3.98 | $3.98 | 441,000 | — | — |
| 2024-01-22 | $4.25 | $4.25 | 145,900 | — | — |
| 2024-01-19 | $4.30 | $4.30 | 326,500 | — | — |
| 2024-01-18 | $4.03 | $4.03 | 306,600 | — | — |
| 2024-01-17 | $3.84 | $3.84 | 93,900 | — | — |
| 2024-01-16 | $3.82 | $3.82 | 149,900 | — | — |
| 2024-01-12 | $3.83 | $3.83 | 617,000 | — | — |
| 2024-01-11 | $3.93 | $3.93 | 302,600 | — | — |
| 2024-01-10 | $3.94 | $3.94 | 47,600 | — | — |
| 2024-01-09 | $4.06 | $4.06 | 54,000 | — | — |
| 2024-01-08 | $4.11 | $4.11 | 88,500 | — | — |
| 2024-01-05 | $4.06 | $4.06 | 105,500 | — | — |
| 2024-01-04 | $4.05 | $4.05 | 118,600 | — | — |
| 2024-01-03 | $4.21 | $4.21 | 106,600 | — | — |
| 2024-01-02 | $4.35 | $4.35 | 324,700 | — | — |