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
- 2007-02-08 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 | $1.98 | $1.98 | 1,173,300 | — | — |
| 2024-12-30 | $1.79 | $1.79 | 907,800 | — | — |
| 2024-12-27 | $1.83 | $1.83 | 725,700 | — | — |
| 2024-12-26 | $1.98 | $1.98 | 239,100 | — | — |
| 2024-12-24 | $1.94 | $1.94 | 188,800 | — | — |
| 2024-12-23 | $1.87 | $1.87 | 512,600 | — | — |
| 2024-12-20 | $1.85 | $1.85 | 699,700 | — | — |
| 2024-12-19 | $1.79 | $1.79 | 406,500 | — | — |
| 2024-12-18 | $1.79 | $1.79 | 869,700 | — | — |
| 2024-12-17 | $1.91 | $1.91 | 287,600 | — | — |
| 2024-12-16 | $1.95 | $1.95 | 394,900 | — | — |
| 2024-12-13 | $1.92 | $1.92 | 555,200 | — | — |
| 2024-12-12 | $1.92 | $1.92 | 869,900 | — | — |
| 2024-12-11 | $2.03 | $2.03 | 586,100 | — | — |
| 2024-12-10 | $2.07 | $2.07 | 747,200 | — | — |
| 2024-12-09 | $2.09 | $2.09 | 680,300 | — | — |
| 2024-12-06 | $2.01 | $2.01 | 536,200 | — | — |
| 2024-12-05 | $1.91 | $1.91 | 725,100 | — | — |
| 2024-12-04 | $2.03 | $2.03 | 634,700 | — | — |
| 2024-12-03 | $2.10 | $2.10 | 638,000 | — | — |
| 2024-12-02 | $2.15 | $2.15 | 802,900 | — | — |
| 2024-11-29 | $2.23 | $2.23 | 1,159,200 | — | — |
| 2024-11-27 | $2.11 | $2.11 | 630,100 | — | — |
| 2024-11-26 | $1.96 | $1.96 | 492,200 | — | — |
| 2024-11-25 | $2.03 | $2.03 | 843,700 | — | — |
| 2024-11-22 | $1.93 | $1.93 | 638,800 | — | — |
| 2024-11-21 | $1.89 | $1.89 | 729,600 | — | — |
| 2024-11-20 | $1.83 | $1.83 | 590,200 | — | — |
| 2024-11-19 | $1.84 | $1.84 | 737,800 | — | — |
| 2024-11-18 | $1.70 | $1.70 | 426,100 | — | — |
| 2024-11-15 | $1.70 | $1.70 | 639,600 | — | — |
| 2024-11-14 | $1.74 | $1.74 | 736,300 | — | — |
| 2024-11-13 | $1.81 | $1.81 | 703,800 | — | — |
| 2024-11-12 | $1.91 | $1.91 | 471,900 | — | — |
| 2024-11-11 | $1.98 | $1.98 | 648,900 | — | — |
| 2024-11-08 | $2.15 | $2.15 | 772,700 | — | — |
| 2024-11-07 | $2.09 | $2.09 | 1,646,200 | — | — |
| 2024-11-06 | $2.03 | $2.03 | 1,393,200 | — | — |
| 2024-11-05 | $1.92 | $1.92 | 843,500 | — | — |
| 2024-11-04 | $1.80 | $1.80 | 377,500 | — | — |
| 2024-11-01 | $1.75 | $1.75 | 459,900 | — | — |
| 2024-10-31 | $1.73 | $1.73 | 506,800 | — | — |
| 2024-10-30 | $1.88 | $1.88 | 410,700 | — | — |
| 2024-10-29 | $1.86 | $1.86 | 326,900 | — | — |
| 2024-10-28 | $1.87 | $1.87 | 643,200 | — | — |
| 2024-10-25 | $1.75 | $1.75 | 300,900 | — | — |
| 2024-10-24 | $1.75 | $1.75 | 395,300 | — | — |
| 2024-10-23 | $1.75 | $1.75 | 782,600 | — | — |
| 2024-10-22 | $1.77 | $1.77 | 513,500 | — | — |
| 2024-10-21 | $1.85 | $1.85 | 354,400 | — | — |
| 2024-10-18 | $1.89 | $1.89 | 514,500 | — | — |
| 2024-10-17 | $1.83 | $1.83 | 727,200 | — | — |
| 2024-10-16 | $1.90 | $1.90 | 639,100 | — | — |
| 2024-10-15 | $1.87 | $1.87 | 787,200 | — | — |
| 2024-10-14 | $1.80 | $1.80 | 224,300 | — | — |
| 2024-10-11 | $1.83 | $1.83 | 215,700 | — | — |
| 2024-10-10 | $1.79 | $1.79 | 514,000 | — | — |
| 2024-10-09 | $1.76 | $1.76 | 499,400 | — | — |
| 2024-10-08 | $1.84 | $1.84 | 473,000 | — | — |
| 2024-10-07 | $1.88 | $1.88 | 639,300 | — | — |
| 2024-10-04 | $1.91 | $1.91 | 684,100 | — | — |
| 2024-10-03 | $1.77 | $1.77 | 358,400 | — | — |
| 2024-10-02 | $1.77 | $1.77 | 522,100 | — | — |
| 2024-10-01 | $1.72 | $1.72 | 477,500 | — | — |
| 2024-09-30 | $1.80 | $1.80 | 465,000 | — | — |
| 2024-09-27 | $1.79 | $1.79 | 725,400 | — | — |
| 2024-09-26 | $1.75 | $1.75 | 466,100 | — | — |
| 2024-09-25 | $1.70 | $1.70 | 456,400 | — | — |
| 2024-09-24 | $1.77 | $1.77 | 794,800 | — | — |
| 2024-09-23 | $1.77 | $1.77 | 863,600 | — | — |
| 2024-09-20 | $1.73 | $1.73 | 2,248,800 | — | — |
| 2024-09-19 | $1.90 | $1.90 | 488,300 | — | — |
| 2024-09-18 | $1.91 | $1.91 | 1,060,100 | — | — |
| 2024-09-17 | $1.90 | $1.90 | 1,408,200 | — | — |
| 2024-09-16 | $2.18 | $2.18 | 528,800 | — | — |
| 2024-09-13 | $2.19 | $2.19 | 540,200 | — | — |
| 2024-09-12 | $2.12 | $2.12 | 397,000 | — | — |
| 2024-09-11 | $1.97 | $1.97 | 358,400 | — | — |
| 2024-09-10 | $2.03 | $2.03 | 396,500 | — | — |
| 2024-09-09 | $2.01 | $2.01 | 518,800 | — | — |
| 2024-09-06 | $1.92 | $1.92 | 623,700 | — | — |
| 2024-09-05 | $1.99 | $1.99 | 348,200 | — | — |
| 2024-09-04 | $2.02 | $2.02 | 804,300 | — | — |
| 2024-09-03 | $2.11 | $2.11 | 680,200 | — | — |
| 2024-08-30 | $2.18 | $2.18 | 541,400 | — | — |
| 2024-08-29 | $2.18 | $2.18 | 549,000 | — | — |
| 2024-08-28 | $2.22 | $2.22 | 406,500 | — | — |
| 2024-08-27 | $2.34 | $2.34 | 830,400 | — | — |
| 2024-08-26 | $2.23 | $2.23 | 817,900 | — | — |
| 2024-08-23 | $2.28 | $2.28 | 754,800 | — | — |
| 2024-08-22 | $2.27 | $2.27 | 668,000 | — | — |
| 2024-08-21 | $2.49 | $2.49 | 1,380,900 | — | — |
| 2024-08-20 | $2.27 | $2.27 | 621,700 | — | — |
| 2024-08-19 | $2.35 | $2.35 | 1,981,700 | — | — |
| 2024-08-16 | $2.29 | $2.29 | 2,959,100 | — | — |
| 2024-08-15 | $2.17 | $2.17 | 14,709,600 | — | — |
| 2024-08-14 | $1.43 | $1.43 | 982,200 | — | — |
| 2024-08-13 | $1.45 | $1.45 | 456,600 | — | — |
| 2024-08-12 | $1.41 | $1.41 | 856,700 | — | — |
| 2024-08-09 | $1.52 | $1.52 | 292,900 | — | — |
| 2024-08-08 | $1.52 | $1.52 | 263,400 | — | — |
| 2024-08-07 | $1.50 | $1.50 | 754,500 | — | — |
| 2024-08-06 | $1.50 | $1.50 | 662,300 | — | — |
| 2024-08-05 | $1.47 | $1.47 | 1,233,200 | — | — |
| 2024-08-02 | $1.60 | $1.60 | 960,500 | — | — |
| 2024-08-01 | $1.69 | $1.69 | 685,400 | — | — |
| 2024-07-31 | $1.84 | $1.84 | 358,200 | — | — |
| 2024-07-30 | $1.91 | $1.91 | 374,800 | — | — |
| 2024-07-29 | $1.82 | $1.82 | 489,000 | — | — |
| 2024-07-26 | $1.92 | $1.92 | 329,300 | — | — |
| 2024-07-25 | $1.87 | $1.87 | 460,400 | — | — |
| 2024-07-24 | $1.94 | $1.94 | 247,000 | — | — |
| 2024-07-23 | $2.03 | $2.03 | 588,500 | — | — |
| 2024-07-22 | $1.95 | $1.95 | 630,000 | — | — |
| 2024-07-19 | $1.80 | $1.80 | 290,600 | — | — |
| 2024-07-18 | $1.80 | $1.80 | 730,100 | — | — |
| 2024-07-17 | $1.95 | $1.95 | 497,100 | — | — |
| 2024-07-16 | $2.07 | $2.07 | 907,700 | — | — |
| 2024-07-15 | $1.92 | $1.92 | 342,200 | — | — |
| 2024-07-12 | $1.97 | $1.97 | 623,700 | — | — |
| 2024-07-11 | $1.97 | $1.97 | 1,170,100 | — | — |
| 2024-07-10 | $1.69 | $1.69 | 294,800 | — | — |
| 2024-07-09 | $1.70 | $1.70 | 322,200 | — | — |
| 2024-07-08 | $1.75 | $1.75 | 392,200 | — | — |
| 2024-07-05 | $1.72 | $1.72 | 606,400 | — | — |
| 2024-07-03 | $1.73 | $1.73 | 221,900 | — | — |
| 2024-07-02 | $1.75 | $1.75 | 411,000 | — | — |
| 2024-07-01 | $1.76 | $1.76 | 424,600 | — | — |
| 2024-06-28 | $1.82 | $1.82 | 1,356,100 | — | — |
| 2024-06-27 | $1.79 | $1.79 | 337,000 | — | — |
| 2024-06-26 | $1.79 | $1.79 | 423,700 | — | — |
| 2024-06-25 | $1.65 | $1.65 | 350,900 | — | — |
| 2024-06-24 | $1.70 | $1.70 | 641,200 | — | — |
| 2024-06-21 | $1.88 | $1.88 | 566,000 | — | — |
| 2024-06-20 | $1.83 | $1.83 | 429,400 | — | — |
| 2024-06-18 | $1.74 | $1.74 | 374,200 | — | — |
| 2024-06-17 | $1.87 | $1.87 | 544,000 | — | — |
| 2024-06-14 | $1.73 | $1.73 | 389,000 | — | — |
| 2024-06-13 | $1.76 | $1.76 | 475,200 | — | — |
| 2024-06-12 | $1.85 | $1.85 | 737,100 | — | — |
| 2024-06-11 | $1.78 | $1.78 | 586,100 | — | — |
| 2024-06-10 | $1.78 | $1.78 | 543,200 | — | — |
| 2024-06-07 | $1.78 | $1.78 | 580,500 | — | — |
| 2024-06-06 | $1.81 | $1.81 | 490,300 | — | — |
| 2024-06-05 | $1.74 | $1.74 | 455,900 | — | — |
| 2024-06-04 | $1.71 | $1.71 | 309,000 | — | — |
| 2024-06-03 | $1.70 | $1.70 | 724,400 | — | — |
| 2024-05-31 | $1.77 | $1.77 | 1,219,900 | — | — |
| 2024-05-30 | $1.57 | $1.57 | 240,200 | — | — |
| 2024-05-29 | $1.58 | $1.58 | 297,800 | — | — |
| 2024-05-28 | $1.59 | $1.59 | 526,200 | — | — |
| 2024-05-24 | $1.51 | $1.51 | 883,800 | — | — |
| 2024-05-23 | $1.49 | $1.49 | 776,300 | — | — |
| 2024-05-22 | $1.53 | $1.53 | 343,900 | — | — |
| 2024-05-21 | $1.52 | $1.52 | 796,400 | — | — |
| 2024-05-20 | $1.60 | $1.60 | 781,400 | — | — |
| 2024-05-17 | $1.63 | $1.63 | 511,500 | — | — |
| 2024-05-16 | $1.67 | $1.67 | 665,200 | — | — |
| 2024-05-15 | $1.69 | $1.69 | 760,600 | — | — |
| 2024-05-14 | $1.60 | $1.60 | 600,700 | — | — |
| 2024-05-13 | $1.58 | $1.58 | 717,700 | — | — |
| 2024-05-10 | $1.62 | $1.62 | 530,700 | — | — |
| 2024-05-09 | $1.69 | $1.69 | 1,151,400 | — | — |
| 2024-05-08 | $1.67 | $1.67 | 715,900 | — | — |
| 2024-05-07 | $1.75 | $1.75 | 863,400 | — | — |
| 2024-05-06 | $1.79 | $1.79 | 1,417,300 | — | — |
| 2024-05-03 | $1.62 | $1.62 | 1,537,400 | — | — |
| 2024-05-02 | $1.54 | $1.54 | 5,309,100 | — | — |
| 2024-05-01 | $2.17 | $2.17 | 626,700 | — | — |
| 2024-04-30 | $2.13 | $2.13 | 455,900 | — | — |
| 2024-04-29 | $2.22 | $2.22 | 452,300 | — | — |
| 2024-04-26 | $2.19 | $2.19 | 344,300 | — | — |
| 2024-04-25 | $2.18 | $2.18 | 359,200 | — | — |
| 2024-04-24 | $2.20 | $2.20 | 293,900 | — | — |
| 2024-04-23 | $2.22 | $2.22 | 414,400 | — | — |
| 2024-04-22 | $2.17 | $2.17 | 1,250,000 | — | — |
| 2024-04-19 | $2.14 | $2.14 | 634,000 | — | — |
| 2024-04-18 | $2.21 | $2.21 | 693,500 | — | — |
| 2024-04-17 | $2.19 | $2.19 | 464,400 | — | — |
| 2024-04-16 | $2.23 | $2.23 | 382,600 | — | — |
| 2024-04-15 | $2.31 | $2.31 | 764,600 | — | — |
| 2024-04-12 | $2.28 | $2.28 | 429,800 | — | — |
| 2024-04-11 | $2.34 | $2.34 | 478,600 | — | — |
| 2024-04-10 | $2.37 | $2.37 | 675,800 | — | — |
| 2024-04-09 | $2.41 | $2.41 | 467,000 | — | — |
| 2024-04-08 | $2.40 | $2.40 | 414,900 | — | — |
| 2024-04-05 | $2.40 | $2.40 | 342,200 | — | — |
| 2024-04-04 | $2.41 | $2.41 | 355,100 | — | — |
| 2024-04-03 | $2.40 | $2.40 | 287,000 | — | — |
| 2024-04-02 | $2.43 | $2.43 | 455,100 | — | — |
| 2024-04-01 | $2.41 | $2.41 | 489,000 | — | — |
| 2024-03-28 | $2.47 | $2.47 | 423,700 | — | — |
| 2024-03-27 | $2.43 | $2.43 | 607,400 | — | — |
| 2024-03-26 | $2.37 | $2.37 | 1,146,200 | — | — |
| 2024-03-25 | $2.48 | $2.48 | 433,600 | — | — |
| 2024-03-22 | $2.49 | $2.49 | 311,200 | — | — |
| 2024-03-21 | $2.54 | $2.54 | 455,400 | — | — |
| 2024-03-20 | $2.60 | $2.60 | 298,000 | — | — |
| 2024-03-19 | $2.60 | $2.60 | 139,700 | — | — |
| 2024-03-18 | $2.57 | $2.57 | 251,400 | — | — |
| 2024-03-15 | $2.61 | $2.61 | 636,700 | — | — |
| 2024-03-14 | $2.59 | $2.59 | 356,600 | — | — |
| 2024-03-13 | $2.68 | $2.68 | 244,400 | — | — |
| 2024-03-12 | $2.72 | $2.72 | 217,100 | — | — |
| 2024-03-11 | $2.76 | $2.76 | 343,800 | — | — |
| 2024-03-08 | $2.90 | $2.90 | 667,700 | — | — |
| 2024-03-07 | $2.85 | $2.85 | 1,333,100 | — | — |
| 2024-03-06 | $2.62 | $2.62 | 694,800 | — | — |
| 2024-03-05 | $2.51 | $2.51 | 222,700 | — | — |
| 2024-03-04 | $2.54 | $2.54 | 431,200 | — | — |
| 2024-03-01 | $2.61 | $2.61 | 391,300 | — | — |
| 2024-02-29 | $2.60 | $2.60 | 486,000 | — | — |
| 2024-02-28 | $2.61 | $2.61 | 246,900 | — | — |
| 2024-02-27 | $2.71 | $2.71 | 227,500 | — | — |
| 2024-02-26 | $2.67 | $2.67 | 244,800 | — | — |
| 2024-02-23 | $2.64 | $2.64 | 306,200 | — | — |
| 2024-02-22 | $2.61 | $2.61 | 324,700 | — | — |
| 2024-02-21 | $2.70 | $2.70 | 193,400 | — | — |
| 2024-02-20 | $2.73 | $2.73 | 204,700 | — | — |
| 2024-02-16 | $2.78 | $2.78 | 228,500 | — | — |
| 2024-02-15 | $2.84 | $2.84 | 432,100 | — | — |
| 2024-02-14 | $2.72 | $2.72 | 529,100 | — | — |
| 2024-02-13 | $2.75 | $2.75 | 1,209,800 | — | — |
| 2024-02-12 | $2.81 | $2.81 | 460,600 | — | — |
| 2024-02-09 | $2.64 | $2.64 | 496,200 | — | — |
| 2024-02-08 | $2.49 | $2.49 | 300,100 | — | — |
| 2024-02-07 | $2.47 | $2.47 | 411,600 | — | — |
| 2024-02-06 | $2.58 | $2.58 | 588,600 | — | — |
| 2024-02-05 | $2.38 | $2.38 | 525,900 | — | — |
| 2024-02-02 | $2.45 | $2.45 | 1,118,000 | — | — |
| 2024-02-01 | $2.56 | $2.56 | 1,516,300 | — | — |
| 2024-01-31 | $2.59 | $2.59 | 481,700 | — | — |
| 2024-01-30 | $2.70 | $2.70 | 241,800 | — | — |
| 2024-01-29 | $2.86 | $2.86 | 502,400 | — | — |
| 2024-01-26 | $2.75 | $2.75 | 202,800 | — | — |
| 2024-01-25 | $2.79 | $2.79 | 237,300 | — | — |
| 2024-01-24 | $2.80 | $2.80 | 183,700 | — | — |
| 2024-01-23 | $2.91 | $2.91 | 253,100 | — | — |
| 2024-01-22 | $2.94 | $2.94 | 522,200 | — | — |
| 2024-01-19 | $2.78 | $2.78 | 254,400 | — | — |
| 2024-01-18 | $2.78 | $2.78 | 249,100 | — | — |
| 2024-01-17 | $2.78 | $2.78 | 222,000 | — | — |
| 2024-01-16 | $2.78 | $2.78 | 223,800 | — | — |
| 2024-01-12 | $2.83 | $2.83 | 204,300 | — | — |
| 2024-01-11 | $2.85 | $2.85 | 345,100 | — | — |
| 2024-01-10 | $2.82 | $2.82 | 358,500 | — | — |
| 2024-01-09 | $2.78 | $2.78 | 199,400 | — | — |
| 2024-01-08 | $2.82 | $2.82 | 306,300 | — | — |
| 2024-01-05 | $2.77 | $2.77 | 396,100 | — | — |
| 2024-01-04 | $2.74 | $2.74 | 345,600 | — | — |
| 2024-01-03 | $2.70 | $2.70 | 496,400 | — | — |
| 2024-01-02 | $2.85 | $2.85 | 375,500 | — | — |