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
- 2020-10-30 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 | $1.86 | $1.86 | 913,600 | — | — |
| 2024-12-30 | $2.10 | $2.10 | 2,150,100 | — | — |
| 2024-12-27 | $2.14 | $2.14 | 3,537,700 | — | — |
| 2024-12-26 | $1.80 | $1.80 | 1,396,200 | — | — |
| 2024-12-24 | $1.65 | $1.65 | 222,200 | — | — |
| 2024-12-23 | $1.68 | $1.68 | 178,800 | — | — |
| 2024-12-20 | $1.71 | $1.71 | 261,100 | — | — |
| 2024-12-19 | $1.63 | $1.63 | 106,800 | — | — |
| 2024-12-18 | $1.63 | $1.63 | 206,400 | — | — |
| 2024-12-17 | $1.68 | $1.68 | 150,500 | — | — |
| 2024-12-16 | $1.69 | $1.69 | 323,700 | — | — |
| 2024-12-13 | $1.69 | $1.69 | 68,500 | — | — |
| 2024-12-12 | $1.69 | $1.69 | 135,900 | — | — |
| 2024-12-11 | $1.70 | $1.70 | 107,300 | — | — |
| 2024-12-10 | $1.72 | $1.72 | 236,600 | — | — |
| 2024-12-09 | $1.76 | $1.76 | 159,100 | — | — |
| 2024-12-06 | $1.82 | $1.82 | 207,400 | — | — |
| 2024-12-05 | $1.71 | $1.71 | 161,800 | — | — |
| 2024-12-04 | $1.68 | $1.68 | 159,900 | — | — |
| 2024-12-03 | $1.68 | $1.68 | 122,300 | — | — |
| 2024-12-02 | $1.64 | $1.64 | 436,500 | — | — |
| 2024-11-29 | $1.79 | $1.79 | 90,400 | — | — |
| 2024-11-27 | $1.78 | $1.78 | 284,800 | — | — |
| 2024-11-26 | $1.91 | $1.91 | 330,200 | — | — |
| 2024-11-25 | $1.93 | $1.93 | 177,200 | — | — |
| 2024-11-22 | $1.90 | $1.90 | 99,500 | — | — |
| 2024-11-21 | $1.75 | $1.75 | 86,100 | — | — |
| 2024-11-20 | $1.81 | $1.81 | 57,900 | — | — |
| 2024-11-19 | $1.78 | $1.78 | 150,000 | — | — |
| 2024-11-18 | $1.69 | $1.69 | 134,600 | — | — |
| 2024-11-15 | $1.61 | $1.61 | 70,900 | — | — |
| 2024-11-14 | $1.65 | $1.65 | 59,900 | — | — |
| 2024-11-13 | $1.65 | $1.65 | 67,500 | — | — |
| 2024-11-12 | $1.73 | $1.73 | 52,200 | — | — |
| 2024-11-11 | $1.78 | $1.78 | 119,600 | — | — |
| 2024-11-08 | $1.88 | $1.88 | 75,200 | — | — |
| 2024-11-07 | $1.86 | $1.86 | 130,200 | — | — |
| 2024-11-06 | $1.73 | $1.73 | 77,300 | — | — |
| 2024-11-05 | $1.70 | $1.70 | 58,200 | — | — |
| 2024-11-04 | $1.70 | $1.70 | 76,500 | — | — |
| 2024-11-01 | $1.79 | $1.79 | 321,000 | — | — |
| 2024-10-31 | $1.82 | $1.82 | 94,500 | — | — |
| 2024-10-30 | $1.89 | $1.89 | 20,700 | — | — |
| 2024-10-29 | $1.86 | $1.86 | 33,900 | — | — |
| 2024-10-28 | $1.87 | $1.87 | 50,700 | — | — |
| 2024-10-25 | $1.83 | $1.83 | 37,500 | — | — |
| 2024-10-24 | $1.89 | $1.89 | 33,100 | — | — |
| 2024-10-23 | $1.85 | $1.85 | 130,300 | — | — |
| 2024-10-22 | $1.95 | $1.94 | 59,700 | — | — |
| 2024-10-21 | $1.99 | $1.99 | 80,200 | — | — |
| 2024-10-18 | $2.01 | $2.01 | 155,300 | — | — |
| 2024-10-17 | $2.05 | $2.05 | 34,100 | — | — |
| 2024-10-16 | $2.00 | $2.00 | 92,900 | — | — |
| 2024-10-15 | $2.02 | $2.02 | 62,300 | — | — |
| 2024-10-14 | $2.00 | $2.00 | 90,600 | — | — |
| 2024-10-11 | $2.00 | $2.00 | 110,900 | — | — |
| 2024-10-10 | $2.02 | $2.02 | 185,500 | — | — |
| 2024-10-09 | $2.03 | $2.03 | 108,400 | — | — |
| 2024-10-08 | $2.01 | $2.01 | 206,900 | — | — |
| 2024-10-07 | $1.95 | $1.95 | 62,400 | — | — |
| 2024-10-04 | $1.92 | $1.92 | 27,800 | — | — |
| 2024-10-03 | $1.88 | $1.88 | 29,000 | — | — |
| 2024-10-02 | $1.86 | $1.86 | 41,400 | — | — |
| 2024-10-01 | $1.89 | $1.89 | 49,300 | — | — |
| 2024-09-30 | $1.91 | $1.91 | 47,300 | — | — |
| 2024-09-27 | $1.98 | $1.98 | 26,800 | — | — |
| 2024-09-26 | $1.97 | $1.97 | 37,100 | — | — |
| 2024-09-25 | $1.90 | $1.90 | 28,600 | — | — |
| 2024-09-24 | $1.94 | $1.94 | 20,600 | — | — |
| 2024-09-23 | $1.93 | $1.93 | 102,200 | — | — |
| 2024-09-20 | $1.89 | $1.89 | 30,400 | — | — |
| 2024-09-19 | $1.90 | $1.90 | 30,500 | — | — |
| 2024-09-18 | $1.89 | $1.89 | 64,300 | — | — |
| 2024-09-17 | $1.89 | $1.89 | 96,800 | — | — |
| 2024-09-16 | $1.96 | $1.96 | 32,000 | — | — |
| 2024-09-13 | $1.96 | $1.96 | 33,000 | — | — |
| 2024-09-12 | $1.93 | $1.93 | 50,400 | — | — |
| 2024-09-11 | $1.88 | $1.88 | 92,800 | — | — |
| 2024-09-10 | $1.89 | $1.89 | 109,600 | — | — |
| 2024-09-09 | $1.94 | $1.94 | 84,700 | — | — |
| 2024-09-06 | $1.99 | $1.99 | 64,700 | — | — |
| 2024-09-05 | $2.00 | $2.00 | 14,300 | — | — |
| 2024-09-04 | $1.98 | $1.98 | 50,100 | — | — |
| 2024-09-03 | $1.96 | $1.96 | 75,300 | — | — |
| 2024-08-30 | $2.00 | $2.00 | 36,700 | — | — |
| 2024-08-29 | $2.00 | $2.00 | 48,000 | — | — |
| 2024-08-28 | $1.98 | $1.98 | 72,700 | — | — |
| 2024-08-27 | $1.97 | $1.97 | 50,000 | — | — |
| 2024-08-26 | $2.00 | $2.00 | 20,200 | — | — |
| 2024-08-23 | $2.00 | $2.00 | 21,400 | — | — |
| 2024-08-22 | $2.00 | $2.00 | 55,800 | — | — |
| 2024-08-21 | $1.99 | $1.99 | 45,800 | — | — |
| 2024-08-20 | $2.01 | $2.01 | 52,700 | — | — |
| 2024-08-19 | $2.02 | $2.02 | 67,100 | — | — |
| 2024-08-16 | $2.03 | $2.03 | 54,700 | — | — |
| 2024-08-15 | $2.04 | $2.04 | 58,300 | — | — |
| 2024-08-14 | $2.05 | $2.05 | 65,600 | — | — |
| 2024-08-13 | $2.02 | $2.02 | 190,000 | — | — |
| 2024-08-12 | $1.99 | $1.99 | 145,300 | — | — |
| 2024-08-09 | $2.02 | $2.02 | 64,200 | — | — |
| 2024-08-08 | $2.04 | $2.04 | 72,000 | — | — |
| 2024-08-07 | $2.00 | $2.00 | 268,300 | — | — |
| 2024-08-06 | $2.06 | $2.06 | 272,400 | — | — |
| 2024-08-05 | $2.15 | $2.15 | 195,900 | — | — |
| 2024-08-02 | $2.08 | $2.08 | 245,400 | — | — |
| 2024-08-01 | $2.09 | $2.09 | 67,300 | — | — |
| 2024-07-31 | $2.12 | $2.12 | 60,200 | — | — |
| 2024-07-30 | $2.17 | $2.17 | 59,700 | — | — |
| 2024-07-29 | $2.25 | $2.25 | 169,900 | — | — |
| 2024-07-26 | $2.12 | $2.12 | 150,200 | — | — |
| 2024-07-25 | $2.11 | $2.11 | 56,900 | — | — |
| 2024-07-24 | $2.12 | $2.12 | 88,300 | — | — |
| 2024-07-23 | $2.11 | $2.11 | 108,300 | — | — |
| 2024-07-22 | $2.23 | $2.23 | 130,400 | — | — |
| 2024-07-19 | $2.11 | $2.11 | 81,000 | — | — |
| 2024-07-18 | $2.23 | $2.23 | 58,400 | — | — |
| 2024-07-17 | $2.30 | $2.30 | 36,700 | — | — |
| 2024-07-16 | $2.34 | $2.34 | 81,400 | — | — |
| 2024-07-15 | $2.21 | $2.21 | 159,200 | — | — |
| 2024-07-12 | $2.36 | $2.36 | 207,400 | — | — |
| 2024-07-11 | $2.23 | $2.23 | 504,900 | — | — |
| 2024-07-10 | $2.13 | $2.13 | 258,800 | — | — |
| 2024-07-09 | $2.19 | $2.19 | 324,900 | — | — |
| 2024-07-08 | $2.43 | $2.43 | 555,800 | — | — |
| 2024-07-05 | $2.14 | $2.14 | 147,000 | — | — |
| 2024-07-03 | $2.05 | $2.05 | 111,300 | — | — |
| 2024-07-02 | $2.02 | $2.02 | 282,300 | — | — |
| 2024-07-01 | $1.98 | $1.98 | 472,800 | — | — |
| 2024-06-28 | $1.91 | $1.91 | 24,400 | — | — |
| 2024-06-27 | $1.89 | $1.89 | 20,200 | — | — |
| 2024-06-26 | $1.91 | $1.91 | 40,700 | — | — |
| 2024-06-25 | $1.85 | $1.85 | 30,100 | — | — |
| 2024-06-24 | $1.97 | $1.97 | 78,200 | — | — |
| 2024-06-21 | $1.91 | $1.91 | 24,400 | — | — |
| 2024-06-20 | $1.88 | $1.88 | 114,300 | — | — |
| 2024-06-18 | $1.98 | $1.98 | 76,600 | — | — |
| 2024-06-17 | $1.80 | $1.80 | 83,800 | — | — |
| 2024-06-14 | $1.82 | $1.82 | 97,800 | — | — |
| 2024-06-13 | $1.87 | $1.87 | 28,400 | — | — |
| 2024-06-12 | $1.88 | $1.88 | 80,200 | — | — |
| 2024-06-11 | $1.93 | $1.93 | 59,100 | — | — |
| 2024-06-10 | $1.88 | $1.88 | 125,200 | — | — |
| 2024-06-07 | $1.82 | $1.82 | 89,000 | — | — |
| 2024-06-06 | $1.79 | $1.79 | 44,400 | — | — |
| 2024-06-05 | $1.77 | $1.77 | 132,900 | — | — |
| 2024-06-04 | $1.81 | $1.81 | 64,000 | — | — |
| 2024-06-03 | $1.88 | $1.88 | 151,100 | — | — |
| 2024-05-31 | $2.00 | $2.00 | 122,500 | — | — |
| 2024-05-30 | $1.88 | $1.88 | 51,700 | — | — |
| 2024-05-29 | $1.88 | $1.88 | 100,600 | — | — |
| 2024-05-28 | $1.95 | $1.95 | 175,700 | — | — |
| 2024-05-24 | $1.79 | $1.79 | 95,500 | — | — |
| 2024-05-23 | $1.68 | $1.68 | 62,100 | — | — |
| 2024-05-22 | $1.69 | $1.69 | 85,000 | — | — |
| 2024-05-21 | $1.78 | $1.78 | 87,800 | — | — |
| 2024-05-20 | $1.77 | $1.77 | 104,900 | — | — |
| 2024-05-17 | $1.65 | $1.65 | 91,100 | — | — |
| 2024-05-16 | $1.62 | $1.62 | 47,400 | — | — |
| 2024-05-15 | $1.64 | $1.64 | 58,600 | — | — |
| 2024-05-14 | $1.68 | $1.68 | 64,800 | — | — |
| 2024-05-13 | $1.69 | $1.69 | 61,200 | — | — |
| 2024-05-10 | $1.65 | $1.65 | 63,100 | — | — |
| 2024-05-09 | $1.67 | $1.67 | 56,600 | — | — |
| 2024-05-08 | $1.67 | $1.67 | 44,200 | — | — |
| 2024-05-07 | $1.66 | $1.66 | 61,600 | — | — |
| 2024-05-06 | $1.77 | $1.77 | 32,500 | — | — |
| 2024-05-03 | $1.77 | $1.77 | 40,200 | — | — |
| 2024-05-02 | $1.82 | $1.82 | 96,300 | — | — |
| 2024-05-01 | $1.79 | $1.79 | 46,200 | — | — |
| 2024-04-30 | $1.79 | $1.79 | 48,100 | — | — |
| 2024-04-29 | $1.81 | $1.81 | 41,600 | — | — |
| 2024-04-26 | $1.84 | $1.84 | 28,200 | — | — |
| 2024-04-25 | $1.83 | $1.83 | 17,400 | — | — |
| 2024-04-24 | $1.85 | $1.85 | 28,200 | — | — |
| 2024-04-23 | $1.82 | $1.82 | 77,900 | — | — |
| 2024-04-22 | $1.83 | $1.83 | 74,500 | — | — |
| 2024-04-19 | $1.84 | $1.84 | 36,200 | — | — |
| 2024-04-18 | $1.90 | $1.90 | 22,400 | — | — |
| 2024-04-17 | $1.86 | $1.86 | 26,600 | — | — |
| 2024-04-16 | $1.89 | $1.89 | 56,700 | — | — |
| 2024-04-15 | $1.89 | $1.89 | 45,100 | — | — |
| 2024-04-12 | $1.92 | $1.92 | 25,700 | — | — |
| 2024-04-11 | $1.94 | $1.94 | 72,300 | — | — |
| 2024-04-10 | $2.00 | $2.00 | 13,700 | — | — |
| 2024-04-09 | $2.00 | $2.00 | 30,600 | — | — |
| 2024-04-08 | $2.00 | $2.00 | 110,300 | — | — |
| 2024-04-05 | $2.00 | $2.00 | 24,800 | — | — |
| 2024-04-04 | $2.03 | $2.03 | 49,000 | — | — |
| 2024-04-03 | $1.97 | $1.97 | 62,900 | — | — |
| 2024-04-02 | $2.00 | $2.00 | 83,600 | — | — |
| 2024-04-01 | $2.07 | $2.07 | 83,000 | — | — |
| 2024-03-28 | $2.09 | $2.09 | 141,100 | — | — |
| 2024-03-27 | $2.20 | $2.20 | 80,900 | — | — |
| 2024-03-26 | $2.19 | $2.19 | 103,700 | — | — |
| 2024-03-25 | $2.14 | $2.14 | 129,700 | — | — |
| 2024-03-22 | $2.03 | $2.03 | 251,500 | — | — |
| 2024-03-21 | $2.50 | $2.50 | 716,700 | — | — |
| 2024-03-20 | $1.93 | $1.93 | 301,800 | — | — |
| 2024-03-19 | $1.83 | $1.83 | 3,891,000 | — | — |
| 2024-03-18 | $1.84 | $1.84 | 47,200 | — | — |
| 2024-03-15 | $1.84 | $1.84 | 67,300 | — | — |
| 2024-03-14 | $1.74 | $1.74 | 76,500 | — | — |
| 2024-03-13 | $1.76 | $1.76 | 64,200 | — | — |
| 2024-03-12 | $1.71 | $1.71 | 33,900 | — | — |
| 2024-03-11 | $1.74 | $1.74 | 69,400 | — | — |
| 2024-03-08 | $1.65 | $1.65 | 138,700 | — | — |
| 2024-03-07 | $1.56 | $1.56 | 383,900 | — | — |
| 2024-03-06 | $1.94 | $1.94 | 79,100 | — | — |
| 2024-03-05 | $1.85 | $1.85 | 39,200 | — | — |
| 2024-03-04 | $1.86 | $1.86 | 66,800 | — | — |
| 2024-03-01 | $1.91 | $1.91 | 77,500 | — | — |
| 2024-02-29 | $1.95 | $1.95 | 61,800 | — | — |
| 2024-02-28 | $2.17 | $2.17 | 272,200 | — | — |
| 2024-02-27 | $2.02 | $2.02 | 102,500 | — | — |
| 2024-02-26 | $1.78 | $1.78 | 105,900 | — | — |
| 2024-02-23 | $1.72 | $1.72 | 56,700 | — | — |
| 2024-02-22 | $1.75 | $1.75 | 91,900 | — | — |
| 2024-02-21 | $1.79 | $1.79 | 51,900 | — | — |
| 2024-02-20 | $1.81 | $1.81 | 31,700 | — | — |
| 2024-02-16 | $1.88 | $1.88 | 57,400 | — | — |
| 2024-02-15 | $1.90 | $1.90 | 17,100 | — | — |
| 2024-02-14 | $1.87 | $1.87 | 67,200 | — | — |
| 2024-02-13 | $1.80 | $1.80 | 37,800 | — | — |
| 2024-02-12 | $1.83 | $1.83 | 48,700 | — | — |
| 2024-02-09 | $1.84 | $1.84 | 35,300 | — | — |
| 2024-02-08 | $1.83 | $1.83 | 58,400 | — | — |
| 2024-02-07 | $1.82 | $1.82 | 16,000 | — | — |
| 2024-02-06 | $1.85 | $1.85 | 31,900 | — | — |
| 2024-02-05 | $1.84 | $1.84 | 24,700 | — | — |
| 2024-02-02 | $1.84 | $1.84 | 38,700 | — | — |
| 2024-02-01 | $1.92 | $1.92 | 28,400 | — | — |
| 2024-01-31 | $1.94 | $1.94 | 30,000 | — | — |
| 2024-01-30 | $1.89 | $1.89 | 24,800 | — | — |
| 2024-01-29 | $1.90 | $1.90 | 37,500 | — | — |
| 2024-01-26 | $1.87 | $1.87 | 21,100 | — | — |
| 2024-01-25 | $1.86 | $1.86 | 42,700 | — | — |
| 2024-01-24 | $1.88 | $1.88 | 42,500 | — | — |
| 2024-01-23 | $1.98 | $1.98 | 12,000 | — | — |
| 2024-01-22 | $1.95 | $1.95 | 19,200 | — | — |
| 2024-01-19 | $1.95 | $1.95 | 38,600 | — | — |
| 2024-01-18 | $1.94 | $1.94 | 24,400 | — | — |
| 2024-01-17 | $1.87 | $1.87 | 42,900 | — | — |
| 2024-01-16 | $1.82 | $1.82 | 47,400 | — | — |
| 2024-01-12 | $1.92 | $1.92 | 72,000 | — | — |
| 2024-01-11 | $1.93 | $1.93 | 38,200 | — | — |
| 2024-01-10 | $1.96 | $1.96 | 119,400 | — | — |
| 2024-01-09 | $2.09 | $2.09 | 16,500 | — | — |
| 2024-01-08 | $2.12 | $2.12 | 80,300 | — | — |
| 2024-01-05 | $2.08 | $2.08 | 151,000 | — | — |
| 2024-01-04 | $2.14 | $2.14 | 13,600 | — | — |
| 2024-01-03 | $2.13 | $2.13 | 80,300 | — | — |
| 2024-01-02 | $2.29 | $2.29 | 66,500 | — | — |