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
- 2020-05-18 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 | $1.99 | $1.99 | 703,900 | — | — |
| 2024-12-30 | $1.90 | $1.90 | 606,500 | — | — |
| 2024-12-27 | $2.03 | $2.03 | 742,200 | — | — |
| 2024-12-26 | $2.12 | $2.12 | 602,000 | — | — |
| 2024-12-24 | $2.03 | $2.03 | 303,500 | — | — |
| 2024-12-23 | $1.99 | $1.99 | 903,900 | — | — |
| 2024-12-20 | $1.96 | $1.96 | 1,896,000 | — | — |
| 2024-12-19 | $2.12 | $2.12 | 1,147,600 | — | — |
| 2024-12-18 | $1.91 | $1.91 | 948,300 | — | — |
| 2024-12-17 | $2.13 | $2.13 | 1,400,600 | — | — |
| 2024-12-16 | $2.00 | $2.00 | 2,074,600 | — | — |
| 2024-12-13 | $1.89 | $1.89 | 1,473,900 | — | — |
| 2024-12-12 | $1.98 | $1.98 | 1,389,900 | — | — |
| 2024-12-11 | $2.22 | $2.22 | 5,627,300 | — | — |
| 2024-12-10 | $3.48 | $3.48 | 2,279,400 | — | — |
| 2024-12-09 | $3.21 | $3.21 | 3,183,900 | — | — |
| 2024-12-06 | $3.13 | $3.13 | 8,898,700 | — | — |
| 2024-12-05 | $1.92 | $1.92 | 745,500 | — | — |
| 2024-12-04 | $2.07 | $2.07 | 494,300 | — | — |
| 2024-12-03 | $2.07 | $2.07 | 432,100 | — | — |
| 2024-12-02 | $2.32 | $2.32 | 443,300 | — | — |
| 2024-11-29 | $2.42 | $2.42 | 241,100 | — | — |
| 2024-11-27 | $2.26 | $2.26 | 313,900 | — | — |
| 2024-11-26 | $2.22 | $2.22 | 666,200 | — | — |
| 2024-11-25 | $2.03 | $2.03 | 349,400 | — | — |
| 2024-11-22 | $1.99 | $1.99 | 513,200 | — | — |
| 2024-11-21 | $1.94 | $1.94 | 436,800 | — | — |
| 2024-11-20 | $1.98 | $1.98 | 422,000 | — | — |
| 2024-11-19 | $2.06 | $2.06 | 604,400 | — | — |
| 2024-11-18 | $2.14 | $2.14 | 502,800 | — | — |
| 2024-11-15 | $2.39 | $2.39 | 457,700 | — | — |
| 2024-11-14 | $2.65 | $2.65 | 478,100 | — | — |
| 2024-11-13 | $2.82 | $2.82 | 604,800 | — | — |
| 2024-11-12 | $2.93 | $2.93 | 666,100 | — | — |
| 2024-11-11 | $2.98 | $2.98 | 461,400 | — | — |
| 2024-11-08 | $2.93 | $2.93 | 213,600 | — | — |
| 2024-11-07 | $2.93 | $2.93 | 516,300 | — | — |
| 2024-11-06 | $3.20 | $3.20 | 809,900 | — | — |
| 2024-11-05 | $3.05 | $3.05 | 359,400 | — | — |
| 2024-11-04 | $3.02 | $3.02 | 363,600 | — | — |
| 2024-11-01 | $2.95 | $2.95 | 186,600 | — | — |
| 2024-10-31 | $2.82 | $2.82 | 388,300 | — | — |
| 2024-10-30 | $2.95 | $2.95 | 203,900 | — | — |
| 2024-10-29 | $3.01 | $3.01 | 178,500 | — | — |
| 2024-10-28 | $3.06 | $3.06 | 261,200 | — | — |
| 2024-10-25 | $2.95 | $2.95 | 443,700 | — | — |
| 2024-10-24 | $2.89 | $2.89 | 512,500 | — | — |
| 2024-10-23 | $2.98 | $2.98 | 529,100 | — | — |
| 2024-10-22 | $3.19 | $3.19 | 99,600 | — | — |
| 2024-10-21 | $3.12 | $3.12 | 114,200 | — | — |
| 2024-10-18 | $3.12 | $3.12 | 136,100 | — | — |
| 2024-10-17 | $3.14 | $3.14 | 225,200 | — | — |
| 2024-10-16 | $3.22 | $3.22 | 421,300 | — | — |
| 2024-10-15 | $3.01 | $3.01 | 191,700 | — | — |
| 2024-10-14 | $3.06 | $3.06 | 352,600 | — | — |
| 2024-10-11 | $3.08 | $3.08 | 1,298,700 | — | — |
| 2024-10-10 | $2.74 | $2.74 | 273,700 | — | — |
| 2024-10-09 | $2.87 | $2.87 | 362,100 | — | — |
| 2024-10-08 | $3.07 | $3.07 | 345,400 | — | — |
| 2024-10-07 | $3.33 | $3.33 | 309,000 | — | — |
| 2024-10-04 | $3.29 | $3.29 | 262,900 | — | — |
| 2024-10-03 | $3.05 | $3.05 | 205,500 | — | — |
| 2024-10-02 | $3.04 | $3.04 | 258,300 | — | — |
| 2024-10-01 | $3.12 | $3.12 | 256,800 | — | — |
| 2024-09-30 | $3.15 | $3.15 | 268,300 | — | — |
| 2024-09-27 | $3.08 | $3.08 | 147,500 | — | — |
| 2024-09-26 | $3.00 | $3.00 | 242,600 | — | — |
| 2024-09-25 | $3.06 | $3.06 | 167,300 | — | — |
| 2024-09-24 | $3.05 | $3.05 | 283,000 | — | — |
| 2024-09-23 | $3.08 | $3.08 | 402,300 | — | — |
| 2024-09-20 | $3.33 | $3.33 | 1,886,500 | — | — |
| 2024-09-19 | $3.21 | $3.21 | 326,300 | — | — |
| 2024-09-18 | $3.10 | $3.10 | 178,300 | — | — |
| 2024-09-17 | $3.12 | $3.12 | 220,600 | — | — |
| 2024-09-16 | $3.08 | $3.08 | 291,100 | — | — |
| 2024-09-13 | $3.10 | $3.10 | 222,600 | — | — |
| 2024-09-12 | $2.94 | $2.94 | 229,000 | — | — |
| 2024-09-11 | $2.94 | $2.94 | 156,600 | — | — |
| 2024-09-10 | $2.93 | $2.93 | 290,900 | — | — |
| 2024-09-09 | $2.75 | $2.75 | 966,200 | — | — |
| 2024-09-06 | $2.70 | $2.70 | 227,600 | — | — |
| 2024-09-05 | $2.83 | $2.83 | 179,200 | — | — |
| 2024-09-04 | $2.78 | $2.78 | 298,200 | — | — |
| 2024-09-03 | $2.73 | $2.73 | 424,600 | — | — |
| 2024-08-30 | $2.90 | $2.90 | 289,800 | — | — |
| 2024-08-29 | $2.87 | $2.87 | 319,900 | — | — |
| 2024-08-28 | $2.93 | $2.93 | 383,600 | — | — |
| 2024-08-27 | $3.06 | $3.06 | 225,500 | — | — |
| 2024-08-26 | $3.26 | $3.26 | 543,500 | — | — |
| 2024-08-23 | $3.07 | $3.07 | 327,200 | — | — |
| 2024-08-22 | $2.82 | $2.82 | 171,700 | — | — |
| 2024-08-21 | $2.94 | $2.94 | 481,700 | — | — |
| 2024-08-20 | $2.85 | $2.85 | 371,000 | — | — |
| 2024-08-19 | $2.93 | $2.93 | 287,600 | — | — |
| 2024-08-16 | $2.79 | $2.79 | 389,100 | — | — |
| 2024-08-15 | $2.93 | $2.93 | 347,200 | — | — |
| 2024-08-14 | $2.85 | $2.85 | 428,800 | — | — |
| 2024-08-13 | $2.84 | $2.84 | 296,500 | — | — |
| 2024-08-12 | $2.59 | $2.59 | 300,400 | — | — |
| 2024-08-09 | $2.66 | $2.66 | 383,900 | — | — |
| 2024-08-08 | $2.81 | $2.81 | 356,400 | — | — |
| 2024-08-07 | $2.74 | $2.74 | 537,000 | — | — |
| 2024-08-06 | $2.92 | $2.92 | 501,600 | — | — |
| 2024-08-05 | $2.87 | $2.87 | 566,900 | — | — |
| 2024-08-02 | $2.88 | $2.88 | 387,600 | — | — |
| 2024-08-01 | $3.06 | $3.06 | 527,100 | — | — |
| 2024-07-31 | $3.32 | $3.32 | 404,300 | — | — |
| 2024-07-30 | $3.47 | $3.47 | 385,600 | — | — |
| 2024-07-29 | $3.44 | $3.44 | 301,300 | — | — |
| 2024-07-26 | $3.63 | $3.63 | 432,800 | — | — |
| 2024-07-25 | $3.82 | $3.82 | 418,500 | — | — |
| 2024-07-24 | $3.73 | $3.73 | 295,000 | — | — |
| 2024-07-23 | $3.86 | $3.86 | 356,100 | — | — |
| 2024-07-22 | $3.64 | $3.64 | 420,400 | — | — |
| 2024-07-19 | $3.44 | $3.44 | 290,400 | — | — |
| 2024-07-18 | $3.67 | $3.67 | 434,300 | — | — |
| 2024-07-17 | $3.78 | $3.78 | 397,100 | — | — |
| 2024-07-16 | $4.01 | $4.01 | 498,400 | — | — |
| 2024-07-15 | $4.01 | $4.01 | 1,413,000 | — | — |
| 2024-07-12 | $3.82 | $3.82 | 478,900 | — | — |
| 2024-07-11 | $3.79 | $3.79 | 916,000 | — | — |
| 2024-07-10 | $3.15 | $3.15 | 364,200 | — | — |
| 2024-07-09 | $3.18 | $3.18 | 348,100 | — | — |
| 2024-07-08 | $3.06 | $3.06 | 699,800 | — | — |
| 2024-07-05 | $3.26 | $3.26 | 657,900 | — | — |
| 2024-07-03 | $3.06 | $3.06 | 468,600 | — | — |
| 2024-07-02 | $3.48 | $3.48 | 488,800 | — | — |
| 2024-07-01 | $3.68 | $3.68 | 1,368,000 | — | — |
| 2024-06-28 | $3.16 | $3.16 | 10,494,100 | — | — |
| 2024-06-27 | $2.81 | $2.81 | 728,800 | — | — |
| 2024-06-26 | $2.69 | $2.69 | 958,000 | — | — |
| 2024-06-25 | $2.55 | $2.55 | 608,600 | — | — |
| 2024-06-24 | $2.69 | $2.69 | 373,900 | — | — |
| 2024-06-21 | $2.65 | $2.65 | 389,700 | — | — |
| 2024-06-20 | $2.69 | $2.69 | 694,600 | — | — |
| 2024-06-18 | $2.72 | $2.72 | 407,800 | — | — |
| 2024-06-17 | $2.82 | $2.82 | 831,000 | — | — |
| 2024-06-14 | $3.30 | $3.30 | 421,400 | — | — |
| 2024-06-13 | $3.16 | $3.16 | 403,200 | — | — |
| 2024-06-12 | $3.16 | $3.16 | 2,058,200 | — | — |
| 2024-06-11 | $3.14 | $3.14 | 801,100 | — | — |
| 2024-06-10 | $3.64 | $3.64 | 395,500 | — | — |
| 2024-06-07 | $3.42 | $3.42 | 927,800 | — | — |
| 2024-06-06 | $3.48 | $3.48 | 235,100 | — | — |
| 2024-06-05 | $3.54 | $3.54 | 364,000 | — | — |
| 2024-06-04 | $3.50 | $3.50 | 1,104,100 | — | — |
| 2024-06-03 | $3.31 | $3.31 | 1,562,800 | — | — |
| 2024-05-31 | $3.43 | $3.43 | 778,200 | — | — |
| 2024-05-30 | $3.44 | $3.44 | 616,600 | — | — |
| 2024-05-29 | $3.33 | $3.33 | 528,900 | — | — |
| 2024-05-28 | $3.57 | $3.57 | 837,000 | — | — |
| 2024-05-24 | $3.68 | $3.68 | 378,800 | — | — |
| 2024-05-23 | $3.64 | $3.64 | 664,100 | — | — |
| 2024-05-22 | $3.67 | $3.67 | 400,300 | — | — |
| 2024-05-21 | $3.73 | $3.73 | 1,018,200 | — | — |
| 2024-05-20 | $4.11 | $4.11 | 317,200 | — | — |
| 2024-05-17 | $4.10 | $4.10 | 411,300 | — | — |
| 2024-05-16 | $4.09 | $4.09 | 515,500 | — | — |
| 2024-05-15 | $4.13 | $4.13 | 456,000 | — | — |
| 2024-05-14 | $4.04 | $4.04 | 638,900 | — | — |
| 2024-05-13 | $4.19 | $4.19 | 218,600 | — | — |
| 2024-05-10 | $4.30 | $4.30 | 1,172,200 | — | — |
| 2024-05-09 | $4.57 | $4.57 | 329,900 | — | — |
| 2024-05-08 | $4.41 | $4.41 | 517,400 | — | — |
| 2024-05-07 | $4.83 | $4.83 | 886,000 | — | — |
| 2024-05-06 | $4.45 | $4.45 | 3,364,500 | — | — |
| 2024-05-03 | $4.90 | $4.90 | 323,300 | — | — |
| 2024-05-02 | $4.73 | $4.73 | 279,100 | — | — |
| 2024-05-01 | $4.71 | $4.71 | 398,700 | — | — |
| 2024-04-30 | $4.41 | $4.41 | 220,800 | — | — |
| 2024-04-29 | $4.50 | $4.50 | 242,200 | — | — |
| 2024-04-26 | $4.34 | $4.34 | 323,500 | — | — |
| 2024-04-25 | $4.44 | $4.44 | 297,300 | — | — |
| 2024-04-24 | $4.78 | $4.78 | 276,600 | — | — |
| 2024-04-23 | $4.97 | $4.97 | 403,000 | — | — |
| 2024-04-22 | $4.68 | $4.68 | 173,400 | — | — |
| 2024-04-19 | $4.72 | $4.72 | 646,000 | — | — |
| 2024-04-18 | $4.76 | $4.76 | 278,600 | — | — |
| 2024-04-17 | $4.96 | $4.96 | 1,272,300 | — | — |
| 2024-04-16 | $4.44 | $4.44 | 238,000 | — | — |
| 2024-04-15 | $4.37 | $4.37 | 464,900 | — | — |
| 2024-04-12 | $4.39 | $4.39 | 337,000 | — | — |
| 2024-04-11 | $4.68 | $4.68 | 401,600 | — | — |
| 2024-04-10 | $4.71 | $4.71 | 360,500 | — | — |
| 2024-04-09 | $4.78 | $4.78 | 446,600 | — | — |
| 2024-04-08 | $5.09 | $5.09 | 629,600 | — | — |
| 2024-04-05 | $5.00 | $5.00 | 752,200 | — | — |
| 2024-04-04 | $4.71 | $4.71 | 1,218,200 | — | — |
| 2024-04-03 | $4.43 | $4.43 | 339,400 | — | — |
| 2024-04-02 | $4.31 | $4.31 | 215,800 | — | — |
| 2024-04-01 | $4.44 | $4.44 | 443,200 | — | — |
| 2024-03-28 | $4.49 | $4.49 | 979,600 | — | — |
| 2024-03-27 | $4.20 | $4.20 | 236,800 | — | — |
| 2024-03-26 | $4.35 | $4.35 | 179,500 | — | — |
| 2024-03-25 | $4.20 | $4.20 | 365,900 | — | — |
| 2024-03-22 | $4.54 | $4.54 | 245,600 | — | — |
| 2024-03-21 | $4.61 | $4.61 | 222,400 | — | — |
| 2024-03-20 | $4.73 | $4.73 | 311,400 | — | — |
| 2024-03-19 | $4.67 | $4.67 | 1,124,700 | — | — |
| 2024-03-18 | $4.41 | $4.41 | 632,700 | — | — |
| 2024-03-15 | $3.78 | $3.78 | 399,500 | — | — |
| 2024-03-14 | $3.74 | $3.74 | 543,900 | — | — |
| 2024-03-13 | $3.90 | $3.90 | 1,698,600 | — | — |
| 2024-03-12 | $4.45 | $4.45 | 675,400 | — | — |
| 2024-03-11 | $4.45 | $4.45 | 445,100 | — | — |
| 2024-03-08 | $4.50 | $4.50 | 798,200 | — | — |
| 2024-03-07 | $4.97 | $4.97 | 502,400 | — | — |
| 2024-03-06 | $5.00 | $5.00 | 490,900 | — | — |
| 2024-03-05 | $4.82 | $4.82 | 477,900 | — | — |
| 2024-03-04 | $4.63 | $4.63 | 991,000 | — | — |
| 2024-03-01 | $4.86 | $4.86 | 309,700 | — | — |
| 2024-02-29 | $4.83 | $4.83 | 557,500 | — | — |
| 2024-02-28 | $4.86 | $4.86 | 349,200 | — | — |
| 2024-02-27 | $5.01 | $5.01 | 825,600 | — | — |
| 2024-02-26 | $5.14 | $5.14 | 778,000 | — | — |
| 2024-02-23 | $4.68 | $4.68 | 426,800 | — | — |
| 2024-02-22 | $4.89 | $4.89 | 718,900 | — | — |
| 2024-02-21 | $4.69 | $4.69 | 877,700 | — | — |
| 2024-02-20 | $4.82 | $4.82 | 1,819,900 | — | — |
| 2024-02-16 | $5.29 | $5.29 | 799,600 | — | — |
| 2024-02-15 | $4.97 | $4.97 | 703,400 | — | — |
| 2024-02-14 | $4.86 | $4.86 | 1,134,100 | — | — |
| 2024-02-13 | $4.22 | $4.22 | 591,200 | — | — |
| 2024-02-12 | $4.45 | $4.45 | 1,167,500 | — | — |
| 2024-02-09 | $4.36 | $4.36 | 1,412,900 | — | — |
| 2024-02-08 | $3.93 | $3.93 | 1,001,400 | — | — |
| 2024-02-07 | $4.11 | $4.11 | 753,900 | — | — |
| 2024-02-06 | $3.93 | $3.93 | 982,000 | — | — |
| 2024-02-05 | $3.65 | $3.65 | 526,800 | — | — |
| 2024-02-02 | $3.60 | $3.60 | 1,115,000 | — | — |
| 2024-02-01 | $3.60 | $3.60 | 2,389,300 | — | — |
| 2024-01-31 | $3.12 | $3.12 | 1,437,900 | — | — |
| 2024-01-30 | $3.21 | $3.21 | 1,457,600 | — | — |
| 2024-01-29 | $3.22 | $3.22 | 1,926,500 | — | — |
| 2024-01-26 | $2.67 | $2.67 | 747,900 | — | — |
| 2024-01-25 | $2.59 | $2.59 | 1,469,700 | — | — |
| 2024-01-24 | $2.10 | $2.10 | 783,000 | — | — |
| 2024-01-23 | $1.97 | $1.97 | 401,600 | — | — |
| 2024-01-22 | $1.90 | $1.90 | 353,500 | — | — |
| 2024-01-19 | $1.82 | $1.82 | 562,700 | — | — |
| 2024-01-18 | $1.83 | $1.83 | 505,800 | — | — |
| 2024-01-17 | $1.86 | $1.86 | 332,500 | — | — |
| 2024-01-16 | $1.88 | $1.88 | 946,600 | — | — |
| 2024-01-12 | $2.13 | $2.13 | 522,000 | — | — |
| 2024-01-11 | $2.07 | $2.07 | 577,500 | — | — |
| 2024-01-10 | $2.18 | $2.18 | 839,800 | — | — |
| 2024-01-09 | $2.07 | $2.07 | 1,756,100 | — | — |
| 2024-01-08 | $1.92 | $1.92 | 862,100 | — | — |
| 2024-01-05 | $2.03 | $2.03 | 1,323,400 | — | — |
| 2024-01-04 | $1.88 | $1.88 | 1,312,900 | — | — |
| 2024-01-03 | $1.66 | $1.66 | 473,900 | — | — |
| 2024-01-02 | $1.69 | $1.69 | 1,389,800 | — | — |