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
- 2021-07-01 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 | $1.72 | $1.72 | 270,400 | — | — |
| 2024-12-30 | $1.75 | $1.75 | 275,900 | — | — |
| 2024-12-27 | $1.78 | $1.78 | 332,800 | — | — |
| 2024-12-26 | $1.89 | $1.89 | 678,000 | — | — |
| 2024-12-24 | $1.79 | $1.79 | 363,200 | — | — |
| 2024-12-23 | $1.77 | $1.77 | 781,200 | — | — |
| 2024-12-20 | $1.85 | $1.85 | 995,300 | — | — |
| 2024-12-19 | $1.80 | $1.80 | 366,700 | — | — |
| 2024-12-18 | $1.79 | $1.79 | 355,100 | — | — |
| 2024-12-17 | $1.96 | $1.96 | 361,400 | — | — |
| 2024-12-16 | $1.97 | $1.97 | 408,900 | — | — |
| 2024-12-13 | $2.03 | $2.03 | 337,000 | — | — |
| 2024-12-12 | $2.07 | $2.07 | 340,000 | — | — |
| 2024-12-11 | $2.18 | $2.18 | 429,800 | — | — |
| 2024-12-10 | $2.17 | $2.17 | 308,700 | — | — |
| 2024-12-09 | $2.25 | $2.25 | 259,000 | — | — |
| 2024-12-06 | $2.16 | $2.16 | 367,700 | — | — |
| 2024-12-05 | $2.12 | $2.12 | 293,100 | — | — |
| 2024-12-04 | $2.26 | $2.26 | 196,300 | — | — |
| 2024-12-03 | $2.28 | $2.28 | 227,200 | — | — |
| 2024-12-02 | $2.35 | $2.35 | 381,700 | — | — |
| 2024-11-29 | $2.27 | $2.27 | 99,300 | — | — |
| 2024-11-27 | $2.26 | $2.26 | 305,000 | — | — |
| 2024-11-26 | $2.20 | $2.20 | 322,600 | — | — |
| 2024-11-25 | $2.36 | $2.36 | 179,900 | — | — |
| 2024-11-22 | $2.37 | $2.37 | 182,100 | — | — |
| 2024-11-21 | $2.31 | $2.31 | 129,000 | — | — |
| 2024-11-20 | $2.37 | $2.37 | 180,500 | — | — |
| 2024-11-19 | $2.39 | $2.39 | 146,600 | — | — |
| 2024-11-18 | $2.24 | $2.24 | 225,000 | — | — |
| 2024-11-15 | $2.40 | $2.40 | 296,500 | — | — |
| 2024-11-14 | $2.61 | $2.61 | 202,900 | — | — |
| 2024-11-13 | $2.53 | $2.53 | 182,100 | — | — |
| 2024-11-12 | $2.68 | $2.68 | 431,000 | — | — |
| 2024-11-11 | $3.22 | $3.22 | 190,200 | — | — |
| 2024-11-08 | $3.27 | $3.27 | 160,400 | — | — |
| 2024-11-07 | $3.17 | $3.17 | 179,500 | — | — |
| 2024-11-06 | $3.23 | $3.23 | 392,800 | — | — |
| 2024-11-05 | $3.00 | $3.00 | 106,300 | — | — |
| 2024-11-04 | $2.95 | $2.95 | 198,600 | — | — |
| 2024-11-01 | $2.85 | $2.85 | 104,400 | — | — |
| 2024-10-31 | $2.88 | $2.88 | 158,100 | — | — |
| 2024-10-30 | $3.03 | $3.03 | 244,600 | — | — |
| 2024-10-29 | $2.91 | $2.91 | 201,900 | — | — |
| 2024-10-28 | $2.89 | $2.89 | 273,900 | — | — |
| 2024-10-25 | $2.90 | $2.90 | 299,200 | — | — |
| 2024-10-24 | $2.74 | $2.74 | 65,900 | — | — |
| 2024-10-23 | $2.69 | $2.69 | 121,400 | — | — |
| 2024-10-22 | $2.80 | $2.80 | 164,900 | — | — |
| 2024-10-21 | $2.70 | $2.70 | 180,900 | — | — |
| 2024-10-18 | $2.86 | $2.86 | 289,700 | — | — |
| 2024-10-17 | $2.66 | $2.66 | 1,004,500 | — | — |
| 2024-10-16 | $2.39 | $2.39 | 113,100 | — | — |
| 2024-10-15 | $2.33 | $2.33 | 102,100 | — | — |
| 2024-10-14 | $2.35 | $2.35 | 77,100 | — | — |
| 2024-10-11 | $2.35 | $2.35 | 196,200 | — | — |
| 2024-10-10 | $2.25 | $2.25 | 117,100 | — | — |
| 2024-10-09 | $2.29 | $2.29 | 122,600 | — | — |
| 2024-10-08 | $2.36 | $2.36 | 81,700 | — | — |
| 2024-10-07 | $2.38 | $2.38 | 137,600 | — | — |
| 2024-10-04 | $2.37 | $2.37 | 175,400 | — | — |
| 2024-10-03 | $2.39 | $2.39 | 119,200 | — | — |
| 2024-10-02 | $2.50 | $2.50 | 309,200 | — | — |
| 2024-10-01 | $2.45 | $2.45 | 185,600 | — | — |
| 2024-09-30 | $2.48 | $2.48 | 89,500 | — | — |
| 2024-09-27 | $2.48 | $2.48 | 135,200 | — | — |
| 2024-09-26 | $2.43 | $2.43 | 190,900 | — | — |
| 2024-09-25 | $2.34 | $2.34 | 100,100 | — | — |
| 2024-09-24 | $2.44 | $2.44 | 87,700 | — | — |
| 2024-09-23 | $2.37 | $2.37 | 154,600 | — | — |
| 2024-09-20 | $2.50 | $2.50 | 360,400 | — | — |
| 2024-09-19 | $2.58 | $2.58 | 222,600 | — | — |
| 2024-09-18 | $2.44 | $2.44 | 132,300 | — | — |
| 2024-09-17 | $2.48 | $2.48 | 135,200 | — | — |
| 2024-09-16 | $2.54 | $2.54 | 121,400 | — | — |
| 2024-09-13 | $2.60 | $2.60 | 117,000 | — | — |
| 2024-09-12 | $2.45 | $2.45 | 67,400 | — | — |
| 2024-09-11 | $2.47 | $2.47 | 115,900 | — | — |
| 2024-09-10 | $2.51 | $2.51 | 119,300 | — | — |
| 2024-09-09 | $2.44 | $2.44 | 193,500 | — | — |
| 2024-09-06 | $2.22 | $2.22 | 324,800 | — | — |
| 2024-09-05 | $2.27 | $2.27 | 287,900 | — | — |
| 2024-09-04 | $2.40 | $2.40 | 241,000 | — | — |
| 2024-09-03 | $2.45 | $2.45 | 257,600 | — | — |
| 2024-08-30 | $2.74 | $2.74 | 232,300 | — | — |
| 2024-08-29 | $2.81 | $2.81 | 128,400 | — | — |
| 2024-08-28 | $2.77 | $2.77 | 105,000 | — | — |
| 2024-08-27 | $2.81 | $2.81 | 154,200 | — | — |
| 2024-08-26 | $2.94 | $2.94 | 127,800 | — | — |
| 2024-08-23 | $2.91 | $2.91 | 174,900 | — | — |
| 2024-08-22 | $2.81 | $2.81 | 109,600 | — | — |
| 2024-08-21 | $2.85 | $2.85 | 119,700 | — | — |
| 2024-08-20 | $2.83 | $2.83 | 262,600 | — | — |
| 2024-08-19 | $2.83 | $2.83 | 159,600 | — | — |
| 2024-08-16 | $2.57 | $2.57 | 129,800 | — | — |
| 2024-08-15 | $2.58 | $2.58 | 141,600 | — | — |
| 2024-08-14 | $2.52 | $2.52 | 250,800 | — | — |
| 2024-08-13 | $2.77 | $2.77 | 214,500 | — | — |
| 2024-08-12 | $2.56 | $2.56 | 178,400 | — | — |
| 2024-08-09 | $2.64 | $2.64 | 113,200 | — | — |
| 2024-08-08 | $2.74 | $2.74 | 135,600 | — | — |
| 2024-08-07 | $2.66 | $2.66 | 176,100 | — | — |
| 2024-08-06 | $2.87 | $2.87 | 197,400 | — | — |
| 2024-08-05 | $2.83 | $2.83 | 341,100 | — | — |
| 2024-08-02 | $2.99 | $2.99 | 376,400 | — | — |
| 2024-08-01 | $3.23 | $3.23 | 242,200 | — | — |
| 2024-07-31 | $3.30 | $3.30 | 401,400 | — | — |
| 2024-07-30 | $3.42 | $3.42 | 406,300 | — | — |
| 2024-07-29 | $3.29 | $3.29 | 542,600 | — | — |
| 2024-07-26 | $3.48 | $3.48 | 448,400 | — | — |
| 2024-07-25 | $3.41 | $3.41 | 319,100 | — | — |
| 2024-07-24 | $3.22 | $3.22 | 451,500 | — | — |
| 2024-07-23 | $3.54 | $3.54 | 613,400 | — | — |
| 2024-07-22 | $3.23 | $3.23 | 386,500 | — | — |
| 2024-07-19 | $2.87 | $2.87 | 263,100 | — | — |
| 2024-07-18 | $2.93 | $2.93 | 270,300 | — | — |
| 2024-07-17 | $3.07 | $3.07 | 500,100 | — | — |
| 2024-07-16 | $3.15 | $3.15 | 605,400 | — | — |
| 2024-07-15 | $2.90 | $2.90 | 762,400 | — | — |
| 2024-07-12 | $2.82 | $2.82 | 867,000 | — | — |
| 2024-07-11 | $2.62 | $2.62 | 826,100 | — | — |
| 2024-07-10 | $2.29 | $2.29 | 203,700 | — | — |
| 2024-07-09 | $2.27 | $2.27 | 260,400 | — | — |
| 2024-07-08 | $2.31 | $2.31 | 314,800 | — | — |
| 2024-07-05 | $2.31 | $2.31 | 264,200 | — | — |
| 2024-07-03 | $2.37 | $2.37 | 186,100 | — | — |
| 2024-07-02 | $2.27 | $2.27 | 276,600 | — | — |
| 2024-07-01 | $2.39 | $2.39 | 340,100 | — | — |
| 2024-06-28 | $2.42 | $2.42 | 5,515,700 | — | — |
| 2024-06-27 | $2.36 | $2.36 | 958,400 | — | — |
| 2024-06-26 | $2.16 | $2.16 | 724,000 | — | — |
| 2024-06-25 | $2.14 | $2.14 | 432,000 | — | — |
| 2024-06-24 | $2.24 | $2.24 | 414,600 | — | — |
| 2024-06-21 | $2.31 | $2.31 | 421,400 | — | — |
| 2024-06-20 | $2.21 | $2.21 | 475,300 | — | — |
| 2024-06-18 | $2.33 | $2.33 | 408,500 | — | — |
| 2024-06-17 | $2.50 | $2.50 | 276,200 | — | — |
| 2024-06-14 | $2.64 | $2.64 | 205,100 | — | — |
| 2024-06-13 | $2.64 | $2.64 | 399,500 | — | — |
| 2024-06-12 | $2.70 | $2.70 | 238,200 | — | — |
| 2024-06-11 | $2.65 | $2.65 | 336,200 | — | — |
| 2024-06-10 | $2.62 | $2.62 | 269,900 | — | — |
| 2024-06-07 | $2.62 | $2.62 | 497,900 | — | — |
| 2024-06-06 | $2.49 | $2.49 | 607,700 | — | — |
| 2024-06-05 | $2.58 | $2.58 | 560,700 | — | — |
| 2024-06-04 | $2.73 | $2.73 | 323,900 | — | — |
| 2024-06-03 | $2.75 | $2.75 | 335,600 | — | — |
| 2024-05-31 | $2.94 | $2.94 | 371,100 | — | — |
| 2024-05-30 | $2.98 | $2.98 | 396,300 | — | — |
| 2024-05-29 | $3.05 | $3.05 | 319,300 | — | — |
| 2024-05-28 | $3.25 | $3.25 | 243,700 | — | — |
| 2024-05-24 | $3.40 | $3.40 | 205,000 | — | — |
| 2024-05-23 | $3.40 | $3.40 | 181,700 | — | — |
| 2024-05-22 | $3.60 | $3.60 | 166,600 | — | — |
| 2024-05-21 | $3.81 | $3.81 | 160,600 | — | — |
| 2024-05-20 | $3.84 | $3.84 | 141,600 | — | — |
| 2024-05-17 | $3.65 | $3.65 | 79,200 | — | — |
| 2024-05-16 | $3.73 | $3.73 | 83,400 | — | — |
| 2024-05-15 | $3.80 | $3.80 | 214,000 | — | — |
| 2024-05-14 | $3.69 | $3.69 | 231,200 | — | — |
| 2024-05-13 | $3.36 | $3.36 | 119,300 | — | — |
| 2024-05-10 | $3.36 | $3.36 | 123,400 | — | — |
| 2024-05-09 | $3.57 | $3.57 | 173,300 | — | — |
| 2024-05-08 | $3.40 | $3.40 | 149,900 | — | — |
| 2024-05-07 | $3.36 | $3.36 | 140,200 | — | — |
| 2024-05-06 | $3.56 | $3.56 | 177,300 | — | — |
| 2024-05-03 | $3.49 | $3.49 | 247,700 | — | — |
| 2024-05-02 | $3.48 | $3.48 | 235,400 | — | — |
| 2024-05-01 | $3.25 | $3.25 | 195,500 | — | — |
| 2024-04-30 | $3.22 | $3.22 | 82,900 | — | — |
| 2024-04-29 | $3.18 | $3.18 | 305,100 | — | — |
| 2024-04-26 | $3.17 | $3.17 | 140,700 | — | — |
| 2024-04-25 | $3.19 | $3.19 | 167,400 | — | — |
| 2024-04-24 | $3.18 | $3.18 | 152,200 | — | — |
| 2024-04-23 | $3.16 | $3.16 | 270,700 | — | — |
| 2024-04-22 | $3.13 | $3.13 | 479,000 | — | — |
| 2024-04-19 | $3.15 | $3.15 | 307,600 | — | — |
| 2024-04-18 | $3.16 | $3.16 | 636,700 | — | — |
| 2024-04-17 | $3.47 | $3.47 | 150,900 | — | — |
| 2024-04-16 | $3.50 | $3.50 | 222,700 | — | — |
| 2024-04-15 | $3.53 | $3.53 | 215,000 | — | — |
| 2024-04-12 | $3.74 | $3.74 | 184,200 | — | — |
| 2024-04-11 | $3.89 | $3.89 | 218,700 | — | — |
| 2024-04-10 | $3.71 | $3.71 | 197,500 | — | — |
| 2024-04-09 | $3.84 | $3.84 | 216,800 | — | — |
| 2024-04-08 | $3.89 | $3.89 | 143,000 | — | — |
| 2024-04-05 | $3.85 | $3.85 | 138,100 | — | — |
| 2024-04-04 | $3.84 | $3.84 | 163,300 | — | — |
| 2024-04-03 | $3.91 | $3.91 | 155,500 | — | — |
| 2024-04-02 | $3.79 | $3.79 | 235,800 | — | — |
| 2024-04-01 | $4.01 | $4.01 | 246,100 | — | — |
| 2024-03-28 | $4.05 | $4.05 | 511,400 | — | — |
| 2024-03-27 | $4.10 | $4.10 | 600,400 | — | — |
| 2024-03-26 | $3.75 | $3.75 | 1,387,600 | — | — |
| 2024-03-25 | $4.25 | $4.25 | 352,200 | — | — |
| 2024-03-22 | $4.30 | $4.30 | 373,700 | — | — |
| 2024-03-21 | $4.33 | $4.33 | 323,500 | — | — |
| 2024-03-20 | $4.15 | $4.15 | 279,700 | — | — |
| 2024-03-19 | $4.00 | $4.00 | 292,900 | — | — |
| 2024-03-18 | $3.98 | $3.98 | 261,300 | — | — |
| 2024-03-15 | $4.18 | $4.18 | 204,100 | — | — |
| 2024-03-14 | $4.09 | $4.09 | 262,300 | — | — |
| 2024-03-13 | $4.35 | $4.35 | 254,400 | — | — |
| 2024-03-12 | $4.12 | $4.12 | 244,400 | — | — |
| 2024-03-11 | $4.28 | $4.28 | 371,500 | — | — |
| 2024-03-08 | $4.37 | $4.37 | 339,300 | — | — |
| 2024-03-07 | $4.37 | $4.37 | 216,100 | — | — |
| 2024-03-06 | $4.45 | $4.45 | 341,600 | — | — |
| 2024-03-05 | $4.35 | $4.35 | 521,200 | — | — |
| 2024-03-04 | $4.48 | $4.48 | 748,300 | — | — |
| 2024-03-01 | $4.64 | $4.64 | 732,600 | — | — |
| 2024-02-29 | $4.31 | $4.31 | 462,000 | — | — |
| 2024-02-28 | $4.17 | $4.17 | 743,000 | — | — |
| 2024-02-27 | $4.07 | $4.07 | 733,000 | — | — |
| 2024-02-26 | $3.64 | $3.64 | 367,900 | — | — |
| 2024-02-23 | $3.56 | $3.56 | 383,400 | — | — |
| 2024-02-22 | $3.34 | $3.34 | 143,800 | — | — |
| 2024-02-21 | $3.35 | $3.35 | 326,600 | — | — |
| 2024-02-20 | $3.32 | $3.32 | 272,000 | — | — |
| 2024-02-16 | $3.28 | $3.28 | 392,000 | — | — |
| 2024-02-15 | $3.13 | $3.13 | 492,500 | — | — |
| 2024-02-14 | $3.15 | $3.15 | 158,800 | — | — |
| 2024-02-13 | $3.09 | $3.09 | 230,000 | — | — |
| 2024-02-12 | $3.30 | $3.30 | 177,400 | — | — |
| 2024-02-09 | $3.24 | $3.24 | 306,500 | — | — |
| 2024-02-08 | $3.02 | $3.02 | 384,300 | — | — |
| 2024-02-07 | $3.14 | $3.14 | 265,500 | — | — |
| 2024-02-06 | $3.19 | $3.19 | 250,600 | — | — |
| 2024-02-05 | $3.08 | $3.08 | 290,300 | — | — |
| 2024-02-02 | $2.97 | $2.97 | 347,800 | — | — |
| 2024-02-01 | $3.11 | $3.11 | 337,900 | — | — |
| 2024-01-31 | $3.18 | $3.18 | 267,100 | — | — |
| 2024-01-30 | $3.29 | $3.29 | 203,600 | — | — |
| 2024-01-29 | $3.42 | $3.42 | 320,400 | — | — |
| 2024-01-26 | $3.24 | $3.24 | 341,600 | — | — |
| 2024-01-25 | $3.25 | $3.25 | 321,500 | — | — |
| 2024-01-24 | $3.23 | $3.23 | 389,900 | — | — |
| 2024-01-23 | $3.33 | $3.33 | 321,900 | — | — |
| 2024-01-22 | $3.39 | $3.39 | 633,800 | — | — |
| 2024-01-19 | $3.62 | $3.62 | 355,000 | — | — |
| 2024-01-18 | $3.68 | $3.68 | 389,000 | — | — |
| 2024-01-17 | $3.75 | $3.75 | 627,200 | — | — |
| 2024-01-16 | $3.63 | $3.63 | 460,600 | — | — |
| 2024-01-12 | $3.88 | $3.88 | 267,800 | — | — |
| 2024-01-11 | $3.87 | $3.87 | 520,400 | — | — |
| 2024-01-10 | $4.32 | $4.32 | 437,800 | — | — |
| 2024-01-09 | $4.35 | $4.35 | 334,300 | — | — |
| 2024-01-08 | $4.22 | $4.22 | 374,000 | — | — |
| 2024-01-05 | $4.02 | $4.02 | 442,700 | — | — |
| 2024-01-04 | $4.02 | $4.02 | 598,500 | — | — |
| 2024-01-03 | $3.94 | $3.94 | 1,057,200 | — | — |
| 2024-01-02 | $4.23 | $4.23 | 1,151,900 | — | — |