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
- 2019-01-02 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 | $1.58 | $1.58 | 22,700 | — | — |
| 2024-12-30 | $1.58 | $1.58 | 158,500 | — | — |
| 2024-12-27 | $1.64 | $1.64 | 66,200 | — | — |
| 2024-12-26 | $1.60 | $1.60 | 69,700 | — | — |
| 2024-12-24 | $1.76 | $1.76 | 11,900 | — | — |
| 2024-12-23 | $1.66 | $1.66 | 52,300 | — | — |
| 2024-12-20 | $1.57 | $1.57 | 88,600 | — | — |
| 2024-12-19 | $1.56 | $1.56 | 48,500 | — | — |
| 2024-12-18 | $1.58 | $1.58 | 43,300 | — | — |
| 2024-12-17 | $1.64 | $1.64 | 50,700 | — | — |
| 2024-12-16 | $1.68 | $1.68 | 109,400 | — | — |
| 2024-12-13 | $1.68 | $1.68 | 33,800 | — | — |
| 2024-12-12 | $1.69 | $1.69 | 34,000 | — | — |
| 2024-12-11 | $1.85 | $1.85 | 190,200 | — | — |
| 2024-12-10 | $1.84 | $1.84 | 71,300 | — | — |
| 2024-12-09 | $1.64 | $1.64 | 24,900 | — | — |
| 2024-12-06 | $1.60 | $1.60 | 22,200 | — | — |
| 2024-12-05 | $1.52 | $1.52 | 58,500 | — | — |
| 2024-12-04 | $1.55 | $1.55 | 28,300 | — | — |
| 2024-12-03 | $1.65 | $1.65 | 89,800 | — | — |
| 2024-12-02 | $1.90 | $1.90 | 205,900 | — | — |
| 2024-11-29 | $1.61 | $1.61 | 64,700 | — | — |
| 2024-11-27 | $1.69 | $1.69 | 141,700 | — | — |
| 2024-11-26 | $1.45 | $1.45 | 42,800 | — | — |
| 2024-11-25 | $1.44 | $1.44 | 35,100 | — | — |
| 2024-11-22 | $1.45 | $1.45 | 41,400 | — | — |
| 2024-11-21 | $1.42 | $1.42 | 29,300 | — | — |
| 2024-11-20 | $1.40 | $1.40 | 91,200 | — | — |
| 2024-11-19 | $1.28 | $1.28 | 26,700 | — | — |
| 2024-11-18 | $1.23 | $1.23 | 17,700 | — | — |
| 2024-11-15 | $1.26 | $1.26 | 75,800 | — | — |
| 2024-11-14 | $1.29 | $1.29 | 17,400 | — | — |
| 2024-11-13 | $1.34 | $1.34 | 49,800 | — | — |
| 2024-11-12 | $1.37 | $1.37 | 28,100 | — | — |
| 2024-11-11 | $1.48 | $1.48 | 116,500 | — | — |
| 2024-11-08 | $1.52 | $1.52 | 467,200 | — | — |
| 2024-11-07 | $1.22 | $1.22 | 37,700 | — | — |
| 2024-11-06 | $1.21 | $1.21 | 22,500 | — | — |
| 2024-11-05 | $1.17 | $1.17 | 35,900 | — | — |
| 2024-11-04 | $1.16 | $1.16 | 18,500 | — | — |
| 2024-11-01 | $1.19 | $1.19 | 5,000 | — | — |
| 2024-10-31 | $1.17 | $1.17 | 57,500 | — | — |
| 2024-10-30 | $1.23 | $1.23 | 20,400 | — | — |
| 2024-10-29 | $1.25 | $1.25 | 21,400 | — | — |
| 2024-10-28 | $1.27 | $1.27 | 25,200 | — | — |
| 2024-10-25 | $1.21 | $1.21 | 143,800 | — | — |
| 2024-10-24 | $1.10 | $1.10 | 63,600 | — | — |
| 2024-10-23 | $1.11 | $1.11 | 17,600 | — | — |
| 2024-10-22 | $1.14 | $1.14 | 2,700 | — | — |
| 2024-10-21 | $1.17 | $1.17 | 34,500 | — | — |
| 2024-10-18 | $1.18 | $1.18 | 12,300 | — | — |
| 2024-10-17 | $1.19 | $1.19 | 39,800 | — | — |
| 2024-10-16 | $1.23 | $1.23 | 24,700 | — | — |
| 2024-10-15 | $1.18 | $1.18 | 74,000 | — | — |
| 2024-10-14 | $1.16 | $1.16 | 18,300 | — | — |
| 2024-10-11 | $1.18 | $1.18 | 5,800 | — | — |
| 2024-10-10 | $1.20 | $1.20 | 10,000 | — | — |
| 2024-10-09 | $1.19 | $1.19 | 21,800 | — | — |
| 2024-10-08 | $1.22 | $1.22 | 4,200 | — | — |
| 2024-10-07 | $1.27 | $1.27 | 15,100 | — | — |
| 2024-10-04 | $1.28 | $1.28 | 57,200 | — | — |
| 2024-10-03 | $1.22 | $1.22 | 31,100 | — | — |
| 2024-10-02 | $1.19 | $1.19 | 29,300 | — | — |
| 2024-10-01 | $1.22 | $1.22 | 37,800 | — | — |
| 2024-09-30 | $1.24 | $1.24 | 32,800 | — | — |
| 2024-09-27 | $1.20 | $1.20 | 28,900 | — | — |
| 2024-09-26 | $1.18 | $1.18 | 47,100 | — | — |
| 2024-09-25 | $1.18 | $1.18 | 20,100 | — | — |
| 2024-09-24 | $1.19 | $1.19 | 23,900 | — | — |
| 2024-09-23 | $1.17 | $1.17 | 85,600 | — | — |
| 2024-09-20 | $1.30 | $1.30 | 181,900 | — | — |
| 2024-09-19 | $1.09 | $1.09 | 54,000 | — | — |
| 2024-09-18 | $1.05 | $1.05 | 41,400 | — | — |
| 2024-09-17 | $1.08 | $1.08 | 55,000 | — | — |
| 2024-09-16 | $1.07 | $1.07 | 65,300 | — | — |
| 2024-09-13 | $1.16 | $1.16 | 25,700 | — | — |
| 2024-09-12 | $1.24 | $1.24 | 16,400 | — | — |
| 2024-09-11 | $1.26 | $1.26 | 13,800 | — | — |
| 2024-09-10 | $1.26 | $1.26 | 6,900 | — | — |
| 2024-09-09 | $1.25 | $1.25 | 12,800 | — | — |
| 2024-09-06 | $1.30 | $1.30 | 24,900 | — | — |
| 2024-09-05 | $1.30 | $1.30 | 13,300 | — | — |
| 2024-09-04 | $1.31 | $1.31 | 17,200 | — | — |
| 2024-09-03 | $1.35 | $1.35 | 12,100 | — | — |
| 2024-08-30 | $1.33 | $1.33 | 5,400 | — | — |
| 2024-08-29 | $1.34 | $1.34 | 13,000 | — | — |
| 2024-08-28 | $1.32 | $1.32 | 6,000 | — | — |
| 2024-08-27 | $1.33 | $1.33 | 27,100 | — | — |
| 2024-08-26 | $1.29 | $1.29 | 17,300 | — | — |
| 2024-08-23 | $1.30 | $1.30 | 31,400 | — | — |
| 2024-08-22 | $1.30 | $1.30 | 15,900 | — | — |
| 2024-08-21 | $1.24 | $1.24 | 17,100 | — | — |
| 2024-08-20 | $1.28 | $1.28 | 39,700 | — | — |
| 2024-08-19 | $1.32 | $1.32 | 16,900 | — | — |
| 2024-08-16 | $1.35 | $1.35 | 35,200 | — | — |
| 2024-08-15 | $1.38 | $1.38 | 75,800 | — | — |
| 2024-08-14 | $1.18 | $1.18 | 17,500 | — | — |
| 2024-08-13 | $1.10 | $1.10 | 40,400 | — | — |
| 2024-08-12 | $1.06 | $1.06 | 28,800 | — | — |
| 2024-08-09 | $1.04 | $1.04 | 96,700 | — | — |
| 2024-08-08 | $1.02 | $1.02 | 61,000 | — | — |
| 2024-08-07 | $1.01 | $1.01 | 99,300 | — | — |
| 2024-08-06 | $1.03 | $1.03 | 180,000 | — | — |
| 2024-08-05 | $1.04 | $1.04 | 88,100 | — | — |
| 2024-08-02 | $1.15 | $1.15 | 96,300 | — | — |
| 2024-08-01 | $1.32 | $1.32 | 31,000 | — | — |
| 2024-07-31 | $1.36 | $1.36 | 9,900 | — | — |
| 2024-07-30 | $1.35 | $1.35 | 7,500 | — | — |
| 2024-07-29 | $1.31 | $1.31 | 28,400 | — | — |
| 2024-07-26 | $1.34 | $1.34 | 35,500 | — | — |
| 2024-07-25 | $1.41 | $1.41 | 37,900 | — | — |
| 2024-07-24 | $1.39 | $1.39 | 16,100 | — | — |
| 2024-07-23 | $1.46 | $1.46 | 5,200 | — | — |
| 2024-07-22 | $1.39 | $1.39 | 9,100 | — | — |
| 2024-07-19 | $1.35 | $1.35 | 62,200 | — | — |
| 2024-07-18 | $1.34 | $1.34 | 32,800 | — | — |
| 2024-07-17 | $1.38 | $1.38 | 23,000 | — | — |
| 2024-07-16 | $1.38 | $1.38 | 25,400 | — | — |
| 2024-07-15 | $1.37 | $1.37 | 10,200 | — | — |
| 2024-07-12 | $1.38 | $1.38 | 5,500 | — | — |
| 2024-07-11 | $1.33 | $1.33 | 45,800 | — | — |
| 2024-07-10 | $1.33 | $1.33 | 11,800 | — | — |
| 2024-07-09 | $1.33 | $1.33 | 23,900 | — | — |
| 2024-07-08 | $1.34 | $1.34 | 15,900 | — | — |
| 2024-07-05 | $1.38 | $1.38 | 10,800 | — | — |
| 2024-07-03 | $1.34 | $1.34 | 30,000 | — | — |
| 2024-07-02 | $1.34 | $1.34 | 18,900 | — | — |
| 2024-07-01 | $1.30 | $1.30 | 27,900 | — | — |
| 2024-06-28 | $1.34 | $1.34 | 13,600 | — | — |
| 2024-06-27 | $1.41 | $1.41 | 18,300 | — | — |
| 2024-06-26 | $1.35 | $1.35 | 24,600 | — | — |
| 2024-06-25 | $1.40 | $1.40 | 23,400 | — | — |
| 2024-06-24 | $1.36 | $1.36 | 27,200 | — | — |
| 2024-06-21 | $1.38 | $1.38 | 29,900 | — | — |
| 2024-06-20 | $1.33 | $1.33 | 31,500 | — | — |
| 2024-06-18 | $1.36 | $1.36 | 63,500 | — | — |
| 2024-06-17 | $1.47 | $1.47 | 14,200 | — | — |
| 2024-06-14 | $1.45 | $1.45 | 67,100 | — | — |
| 2024-06-13 | $1.46 | $1.46 | 16,200 | — | — |
| 2024-06-12 | $1.55 | $1.55 | 4,900 | — | — |
| 2024-06-11 | $1.54 | $1.54 | 191,500 | — | — |
| 2024-06-10 | $1.60 | $1.60 | 105,000 | — | — |
| 2024-06-07 | $1.60 | $1.60 | 34,800 | — | — |
| 2024-06-06 | $1.60 | $1.60 | 37,300 | — | — |
| 2024-06-05 | $1.60 | $1.60 | 71,500 | — | — |
| 2024-06-04 | $1.65 | $1.65 | 46,500 | — | — |
| 2024-06-03 | $1.66 | $1.66 | 40,500 | — | — |
| 2024-05-31 | $1.65 | $1.65 | 23,600 | — | — |
| 2024-05-30 | $1.60 | $1.60 | 19,000 | — | — |
| 2024-05-29 | $1.60 | $1.60 | 52,700 | — | — |
| 2024-05-28 | $1.58 | $1.58 | 15,200 | — | — |
| 2024-05-24 | $1.60 | $1.60 | 9,100 | — | — |
| 2024-05-23 | $1.60 | $1.60 | 36,300 | — | — |
| 2024-05-22 | $1.60 | $1.60 | 7,200 | — | — |
| 2024-05-21 | $1.60 | $1.60 | 25,900 | — | — |
| 2024-05-20 | $1.60 | $1.60 | 49,200 | — | — |
| 2024-05-17 | $1.60 | $1.60 | 76,800 | — | — |
| 2024-05-16 | $1.53 | $1.53 | 407,100 | — | — |
| 2024-05-15 | $1.41 | $1.41 | 26,000 | — | — |
| 2024-05-14 | $1.41 | $1.41 | 22,200 | — | — |
| 2024-05-13 | $1.43 | $1.43 | 140,900 | — | — |
| 2024-05-10 | $1.50 | $1.50 | 262,900 | — | — |
| 2024-05-09 | $1.66 | $1.66 | 283,300 | — | — |
| 2024-05-08 | $1.35 | $1.35 | 35,600 | — | — |
| 2024-05-07 | $1.41 | $1.41 | 49,600 | — | — |
| 2024-05-06 | $1.40 | $1.40 | 28,600 | — | — |
| 2024-05-03 | $1.41 | $1.41 | 13,300 | — | — |
| 2024-05-02 | $1.42 | $1.42 | 35,500 | — | — |
| 2024-05-01 | $1.40 | $1.40 | 20,200 | — | — |
| 2024-04-30 | $1.43 | $1.43 | 72,200 | — | — |
| 2024-04-29 | $1.40 | $1.40 | 60,700 | — | — |
| 2024-04-26 | $1.45 | $1.45 | 58,400 | — | — |
| 2024-04-25 | $1.48 | $1.48 | 68,500 | — | — |
| 2024-04-24 | $1.50 | $1.50 | 187,600 | — | — |
| 2024-04-23 | $1.32 | $1.32 | 54,700 | — | — |
| 2024-04-22 | $1.26 | $1.26 | 77,200 | — | — |
| 2024-04-19 | $1.32 | $1.32 | 56,900 | — | — |
| 2024-04-18 | $1.38 | $1.38 | 66,800 | — | — |
| 2024-04-17 | $1.32 | $1.32 | 89,900 | — | — |
| 2024-04-16 | $1.39 | $1.39 | 26,700 | — | — |
| 2024-04-15 | $1.38 | $1.38 | 82,800 | — | — |
| 2024-04-12 | $1.46 | $1.46 | 18,700 | — | — |
| 2024-04-11 | $1.55 | $1.55 | 133,800 | — | — |
| 2024-04-10 | $1.42 | $1.42 | 12,800 | — | — |
| 2024-04-09 | $1.47 | $1.47 | 92,400 | — | — |
| 2024-04-08 | $1.46 | $1.46 | 39,800 | — | — |
| 2024-04-05 | $1.50 | $1.50 | 84,700 | — | — |
| 2024-04-04 | $1.53 | $1.53 | 52,800 | — | — |
| 2024-04-03 | $1.59 | $1.59 | 204,200 | — | — |
| 2024-04-02 | $1.48 | $1.48 | 144,500 | — | — |
| 2024-04-01 | $1.37 | $1.37 | 211,000 | — | — |
| 2024-03-28 | $1.36 | $1.36 | 121,300 | — | — |
| 2024-03-27 | $1.41 | $1.41 | 303,400 | — | — |
| 2024-03-26 | $1.28 | $1.28 | 231,100 | — | — |
| 2024-03-25 | $1.27 | $1.27 | 999,200 | — | — |
| 2024-03-22 | $1.25 | $1.25 | 1,697,200 | — | — |
| 2024-03-21 | $1.32 | $1.32 | 1,266,100 | — | — |
| 2024-03-20 | $1.85 | $1.85 | 111,100 | — | — |
| 2024-03-19 | $1.80 | $1.80 | 23,100 | — | — |
| 2024-03-18 | $1.77 | $1.77 | 31,300 | — | — |
| 2024-03-15 | $1.79 | $1.79 | 56,200 | — | — |
| 2024-03-14 | $1.69 | $1.69 | 28,700 | — | — |
| 2024-03-13 | $1.75 | $1.75 | 38,400 | — | — |
| 2024-03-12 | $1.72 | $1.72 | 91,300 | — | — |
| 2024-03-11 | $1.74 | $1.74 | 220,400 | — | — |
| 2024-03-08 | $1.92 | $1.92 | 58,100 | — | — |
| 2024-03-07 | $1.89 | $1.89 | 136,700 | — | — |
| 2024-03-06 | $2.11 | $2.11 | 56,400 | — | — |
| 2024-03-05 | $1.98 | $1.98 | 58,400 | — | — |
| 2024-03-04 | $2.13 | $2.13 | 132,900 | — | — |
| 2024-03-01 | $2.08 | $2.08 | 55,200 | — | — |
| 2024-02-29 | $2.10 | $2.10 | 53,100 | — | — |
| 2024-02-28 | $2.10 | $2.10 | 115,200 | — | — |
| 2024-02-27 | $2.24 | $2.24 | 130,400 | — | — |
| 2024-02-26 | $2.13 | $2.13 | 67,600 | — | — |
| 2024-02-23 | $2.01 | $2.01 | 133,500 | — | — |
| 2024-02-22 | $2.14 | $2.14 | 105,500 | — | — |
| 2024-02-21 | $2.02 | $2.02 | 151,300 | — | — |
| 2024-02-20 | $2.16 | $2.16 | 145,300 | — | — |
| 2024-02-16 | $2.32 | $2.32 | 160,400 | — | — |
| 2024-02-15 | $2.14 | $2.14 | 221,800 | — | — |
| 2024-02-14 | $2.45 | $2.45 | 83,000 | — | — |
| 2024-02-13 | $2.63 | $2.63 | 63,700 | — | — |
| 2024-02-12 | $2.71 | $2.71 | 71,300 | — | — |
| 2024-02-09 | $2.52 | $2.52 | 108,900 | — | — |
| 2024-02-08 | $2.58 | $2.58 | 35,700 | — | — |
| 2024-02-07 | $2.40 | $2.40 | 91,100 | — | — |
| 2024-02-06 | $2.68 | $2.68 | 34,600 | — | — |
| 2024-02-05 | $2.63 | $2.63 | 53,000 | — | — |
| 2024-02-02 | $2.68 | $2.68 | 149,600 | — | — |
| 2024-02-01 | $2.61 | $2.61 | 257,100 | — | — |
| 2024-01-31 | $2.24 | $2.24 | 19,300 | — | — |
| 2024-01-30 | $2.27 | $2.27 | 79,800 | — | — |
| 2024-01-29 | $2.47 | $2.47 | 203,700 | — | — |
| 2024-01-26 | $2.27 | $2.27 | 37,400 | — | — |
| 2024-01-25 | $2.29 | $2.29 | 41,800 | — | — |
| 2024-01-24 | $2.17 | $2.17 | 26,100 | — | — |
| 2024-01-23 | $2.23 | $2.23 | 60,900 | — | — |
| 2024-01-22 | $2.11 | $2.11 | 104,500 | — | — |
| 2024-01-19 | $1.99 | $1.99 | 39,800 | — | — |
| 2024-01-18 | $1.99 | $1.99 | 27,700 | — | — |
| 2024-01-17 | $1.93 | $1.93 | 61,800 | — | — |
| 2024-01-16 | $1.98 | $1.98 | 218,500 | — | — |
| 2024-01-12 | $2.22 | $2.22 | 39,700 | — | — |
| 2024-01-11 | $2.31 | $2.31 | 34,400 | — | — |
| 2024-01-10 | $2.42 | $2.42 | 163,800 | — | — |
| 2024-01-09 | $2.44 | $2.44 | 128,100 | — | — |
| 2024-01-08 | $2.52 | $2.52 | 207,300 | — | — |
| 2024-01-05 | $2.60 | $2.60 | 143,400 | — | — |
| 2024-01-04 | $2.60 | $2.60 | 44,300 | — | — |
| 2024-01-03 | $2.67 | $2.67 | 111,700 | — | — |
| 2024-01-02 | $2.67 | $2.67 | 118,500 | — | — |