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
- 2015-05-07 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 | $3.62 | $3.62 | 665,800 | — | — |
| 2024-12-30 | $3.51 | $3.51 | 850,300 | — | — |
| 2024-12-27 | $3.74 | $3.74 | 1,051,300 | — | — |
| 2024-12-26 | $3.77 | $3.77 | 1,047,800 | — | — |
| 2024-12-24 | $3.42 | $3.42 | 371,700 | — | — |
| 2024-12-23 | $3.38 | $3.38 | 754,400 | — | — |
| 2024-12-20 | $3.35 | $3.35 | 1,626,700 | — | — |
| 2024-12-19 | $3.15 | $3.15 | 1,378,900 | — | — |
| 2024-12-18 | $3.15 | $3.15 | 1,136,700 | — | — |
| 2024-12-17 | $3.08 | $3.08 | 746,500 | — | — |
| 2024-12-16 | $3.03 | $3.03 | 1,084,300 | — | — |
| 2024-12-13 | $3.06 | $3.06 | 416,300 | — | — |
| 2024-12-12 | $3.02 | $3.02 | 738,600 | — | — |
| 2024-12-11 | $3.17 | $3.17 | 542,600 | — | — |
| 2024-12-10 | $3.29 | $3.29 | 857,200 | — | — |
| 2024-12-09 | $3.53 | $3.53 | 1,293,600 | — | — |
| 2024-12-06 | $3.36 | $3.36 | 877,700 | — | — |
| 2024-12-05 | $3.27 | $3.27 | 365,400 | — | — |
| 2024-12-04 | $3.33 | $3.33 | 469,200 | — | — |
| 2024-12-03 | $3.33 | $3.33 | 589,200 | — | — |
| 2024-12-02 | $3.56 | $3.56 | 667,000 | — | — |
| 2024-11-29 | $3.53 | $3.53 | 543,500 | — | — |
| 2024-11-27 | $3.44 | $3.44 | 718,500 | — | — |
| 2024-11-26 | $3.29 | $3.29 | 694,600 | — | — |
| 2024-11-25 | $3.12 | $3.12 | 619,400 | — | — |
| 2024-11-22 | $3.03 | $3.03 | 1,273,800 | — | — |
| 2024-11-21 | $2.98 | $2.98 | 1,571,600 | — | — |
| 2024-11-20 | $2.99 | $2.99 | 521,700 | — | — |
| 2024-11-19 | $3.04 | $3.04 | 394,700 | — | — |
| 2024-11-18 | $3.01 | $3.01 | 884,900 | — | — |
| 2024-11-15 | $2.91 | $2.91 | 1,388,100 | — | — |
| 2024-11-14 | $3.19 | $3.19 | 677,300 | — | — |
| 2024-11-13 | $3.52 | $3.52 | 1,217,100 | — | — |
| 2024-11-12 | $3.49 | $3.49 | 1,059,700 | — | — |
| 2024-11-11 | $3.36 | $3.36 | 662,200 | — | — |
| 2024-11-08 | $3.12 | $3.12 | 760,900 | — | — |
| 2024-11-07 | $3.10 | $3.10 | 632,500 | — | — |
| 2024-11-06 | $3.25 | $3.25 | 435,800 | — | — |
| 2024-11-05 | $3.15 | $3.15 | 400,400 | — | — |
| 2024-11-04 | $3.08 | $3.08 | 1,065,600 | — | — |
| 2024-11-01 | $3.04 | $3.04 | 675,400 | — | — |
| 2024-10-31 | $3.12 | $3.12 | 648,100 | — | — |
| 2024-10-30 | $3.13 | $3.13 | 807,500 | — | — |
| 2024-10-29 | $3.32 | $3.32 | 1,161,000 | — | — |
| 2024-10-28 | $3.32 | $3.32 | 2,312,100 | — | — |
| 2024-10-25 | $3.25 | $3.25 | 1,233,700 | — | — |
| 2024-10-24 | $3.24 | $3.24 | 611,900 | — | — |
| 2024-10-23 | $3.28 | $3.28 | 999,100 | — | — |
| 2024-10-22 | $3.35 | $3.35 | 1,409,500 | — | — |
| 2024-10-21 | $3.26 | $3.26 | 3,414,800 | — | — |
| 2024-10-18 | $2.99 | $2.99 | 1,487,900 | — | — |
| 2024-10-17 | $2.65 | $2.65 | 711,000 | — | — |
| 2024-10-16 | $2.72 | $2.72 | 1,653,100 | — | — |
| 2024-10-15 | $2.75 | $2.75 | 3,035,700 | — | — |
| 2024-10-14 | $2.24 | $2.24 | 5,687,400 | — | — |
| 2024-10-11 | $2.23 | $2.23 | 781,300 | — | — |
| 2024-10-10 | $2.12 | $2.12 | 424,800 | — | — |
| 2024-10-09 | $2.11 | $2.11 | 1,605,900 | — | — |
| 2024-10-08 | $1.94 | $1.94 | 630,300 | — | — |
| 2024-10-07 | $1.89 | $1.89 | 718,300 | — | — |
| 2024-10-04 | $1.87 | $1.87 | 2,873,500 | — | — |
| 2024-10-03 | $1.74 | $1.74 | 247,100 | — | — |
| 2024-10-02 | $1.78 | $1.78 | 472,400 | — | — |
| 2024-10-01 | $1.72 | $1.72 | 467,700 | — | — |
| 2024-09-30 | $1.76 | $1.76 | 103,700 | — | — |
| 2024-09-27 | $1.77 | $1.77 | 130,700 | — | — |
| 2024-09-26 | $1.74 | $1.74 | 111,200 | — | — |
| 2024-09-25 | $1.72 | $1.72 | 148,700 | — | — |
| 2024-09-24 | $1.74 | $1.74 | 243,200 | — | — |
| 2024-09-23 | $1.77 | $1.77 | 174,500 | — | — |
| 2024-09-20 | $1.82 | $1.82 | 499,400 | — | — |
| 2024-09-19 | $1.87 | $1.87 | 201,100 | — | — |
| 2024-09-18 | $1.82 | $1.82 | 1,454,500 | — | — |
| 2024-09-17 | $1.84 | $1.84 | 191,200 | — | — |
| 2024-09-16 | $1.91 | $1.91 | 235,500 | — | — |
| 2024-09-13 | $1.90 | $1.90 | 247,200 | — | — |
| 2024-09-12 | $1.87 | $1.87 | 305,500 | — | — |
| 2024-09-11 | $1.89 | $1.89 | 427,000 | — | — |
| 2024-09-10 | $1.90 | $1.90 | 301,500 | — | — |
| 2024-09-09 | $1.89 | $1.89 | 228,900 | — | — |
| 2024-09-06 | $1.88 | $1.88 | 803,300 | — | — |
| 2024-09-05 | $1.75 | $1.75 | 606,800 | — | — |
| 2024-09-04 | $1.77 | $1.77 | 149,600 | — | — |
| 2024-09-03 | $1.78 | $1.78 | 331,200 | — | — |
| 2024-08-30 | $1.87 | $1.87 | 98,700 | — | — |
| 2024-08-29 | $1.89 | $1.89 | 200,700 | — | — |
| 2024-08-28 | $1.85 | $1.85 | 188,700 | — | — |
| 2024-08-27 | $1.87 | $1.87 | 78,600 | — | — |
| 2024-08-26 | $1.93 | $1.93 | 182,200 | — | — |
| 2024-08-23 | $1.89 | $1.89 | 160,200 | — | — |
| 2024-08-22 | $1.87 | $1.87 | 186,700 | — | — |
| 2024-08-21 | $1.88 | $1.88 | 408,900 | — | — |
| 2024-08-20 | $1.86 | $1.86 | 252,100 | — | — |
| 2024-08-19 | $1.89 | $1.89 | 326,200 | — | — |
| 2024-08-16 | $1.91 | $1.91 | 796,000 | — | — |
| 2024-08-15 | $2.00 | $2.00 | 711,000 | — | — |
| 2024-08-14 | $1.85 | $1.85 | 452,400 | — | — |
| 2024-08-13 | $1.74 | $1.74 | 313,800 | — | — |
| 2024-08-12 | $1.81 | $1.81 | 180,400 | — | — |
| 2024-08-09 | $1.82 | $1.82 | 210,600 | — | — |
| 2024-08-08 | $1.86 | $1.86 | 153,500 | — | — |
| 2024-08-07 | $1.78 | $1.78 | 259,500 | — | — |
| 2024-08-06 | $1.87 | $1.87 | 194,800 | — | — |
| 2024-08-05 | $1.88 | $1.88 | 670,900 | — | — |
| 2024-08-02 | $1.83 | $1.83 | 243,100 | — | — |
| 2024-08-01 | $1.95 | $1.95 | 181,100 | — | — |
| 2024-07-31 | $1.98 | $1.98 | 351,000 | — | — |
| 2024-07-30 | $1.98 | $1.98 | 373,900 | — | — |
| 2024-07-29 | $2.12 | $2.12 | 581,900 | — | — |
| 2024-07-26 | $2.22 | $2.22 | 944,100 | — | — |
| 2024-07-25 | $2.23 | $2.23 | 1,625,800 | — | — |
| 2024-07-24 | $1.93 | $1.93 | 701,300 | — | — |
| 2024-07-23 | $1.87 | $1.87 | 412,100 | — | — |
| 2024-07-22 | $1.86 | $1.86 | 897,500 | — | — |
| 2024-07-19 | $1.64 | $1.64 | 298,400 | — | — |
| 2024-07-18 | $1.64 | $1.64 | 138,400 | — | — |
| 2024-07-17 | $1.69 | $1.69 | 331,200 | — | — |
| 2024-07-16 | $1.74 | $1.74 | 534,200 | — | — |
| 2024-07-15 | $1.77 | $1.77 | 340,000 | — | — |
| 2024-07-12 | $1.74 | $1.74 | 381,000 | — | — |
| 2024-07-11 | $1.62 | $1.62 | 342,500 | — | — |
| 2024-07-10 | $1.68 | $1.68 | 228,700 | — | — |
| 2024-07-09 | $1.58 | $1.58 | 126,000 | — | — |
| 2024-07-08 | $1.53 | $1.53 | 136,900 | — | — |
| 2024-07-05 | $1.51 | $1.51 | 163,600 | — | — |
| 2024-07-03 | $1.54 | $1.54 | 107,100 | — | — |
| 2024-07-02 | $1.52 | $1.52 | 179,100 | — | — |
| 2024-07-01 | $1.56 | $1.56 | 146,100 | — | — |
| 2024-06-28 | $1.56 | $1.56 | 193,300 | — | — |
| 2024-06-27 | $1.54 | $1.54 | 364,400 | — | — |
| 2024-06-26 | $1.53 | $1.53 | 376,000 | — | — |
| 2024-06-25 | $1.46 | $1.46 | 580,900 | — | — |
| 2024-06-24 | $1.63 | $1.63 | 432,500 | — | — |
| 2024-06-21 | $1.49 | $1.49 | 1,204,800 | — | — |
| 2024-06-20 | $1.58 | $1.58 | 628,000 | — | — |
| 2024-06-18 | $1.65 | $1.65 | 284,800 | — | — |
| 2024-06-17 | $1.77 | $1.77 | 336,100 | — | — |
| 2024-06-14 | $1.83 | $1.83 | 141,800 | — | — |
| 2024-06-13 | $1.85 | $1.85 | 1,226,100 | — | — |
| 2024-06-12 | $1.90 | $1.90 | 189,300 | — | — |
| 2024-06-11 | $1.95 | $1.95 | 260,500 | — | — |
| 2024-06-10 | $1.93 | $1.93 | 345,800 | — | — |
| 2024-06-07 | $1.98 | $1.98 | 475,800 | — | — |
| 2024-06-06 | $1.86 | $1.86 | 121,400 | — | — |
| 2024-06-05 | $1.82 | $1.82 | 382,500 | — | — |
| 2024-06-04 | $1.90 | $1.90 | 268,400 | — | — |
| 2024-06-03 | $1.85 | $1.85 | 289,700 | — | — |
| 2024-05-31 | $1.73 | $1.73 | 210,100 | — | — |
| 2024-05-30 | $1.76 | $1.76 | 335,100 | — | — |
| 2024-05-29 | $1.68 | $1.68 | 400,200 | — | — |
| 2024-05-28 | $1.79 | $1.79 | 207,900 | — | — |
| 2024-05-24 | $1.80 | $1.80 | 113,700 | — | — |
| 2024-05-23 | $1.80 | $1.80 | 396,200 | — | — |
| 2024-05-22 | $1.86 | $1.86 | 292,200 | — | — |
| 2024-05-21 | $1.95 | $1.95 | 387,800 | — | — |
| 2024-05-20 | $2.07 | $2.07 | 379,400 | — | — |
| 2024-05-17 | $2.00 | $2.00 | 577,300 | — | — |
| 2024-05-16 | $1.93 | $1.93 | 423,200 | — | — |
| 2024-05-15 | $1.92 | $1.92 | 489,600 | — | — |
| 2024-05-14 | $1.82 | $1.82 | 415,500 | — | — |
| 2024-05-13 | $1.70 | $1.70 | 4,636,600 | — | — |
| 2024-05-10 | $1.69 | $1.69 | 224,300 | — | — |
| 2024-05-09 | $1.72 | $1.72 | 214,000 | — | — |
| 2024-05-08 | $1.69 | $1.69 | 271,200 | — | — |
| 2024-05-07 | $1.70 | $1.70 | 256,300 | — | — |
| 2024-05-06 | $1.66 | $1.66 | 1,323,700 | — | — |
| 2024-05-03 | $1.61 | $1.61 | 258,100 | — | — |
| 2024-05-02 | $1.60 | $1.60 | 488,200 | — | — |
| 2024-05-01 | $1.59 | $1.59 | 619,700 | — | — |
| 2024-04-30 | $1.57 | $1.57 | 246,600 | — | — |
| 2024-04-29 | $1.60 | $1.60 | 784,900 | — | — |
| 2024-04-26 | $1.57 | $1.57 | 240,000 | — | — |
| 2024-04-25 | $1.60 | $1.60 | 306,500 | — | — |
| 2024-04-24 | $1.60 | $1.60 | 288,000 | — | — |
| 2024-04-23 | $1.62 | $1.62 | 238,300 | — | — |
| 2024-04-22 | $1.64 | $1.64 | 293,500 | — | — |
| 2024-04-19 | $1.60 | $1.60 | 159,100 | — | — |
| 2024-04-18 | $1.62 | $1.62 | 276,500 | — | — |
| 2024-04-17 | $1.59 | $1.59 | 537,200 | — | — |
| 2024-04-16 | $1.61 | $1.61 | 359,600 | — | — |
| 2024-04-15 | $1.70 | $1.70 | 307,700 | — | — |
| 2024-04-12 | $1.74 | $1.74 | 252,500 | — | — |
| 2024-04-11 | $1.76 | $1.76 | 232,300 | — | — |
| 2024-04-10 | $1.77 | $1.77 | 452,300 | — | — |
| 2024-04-09 | $1.72 | $1.72 | 789,800 | — | — |
| 2024-04-08 | $1.83 | $1.83 | 241,400 | — | — |
| 2024-04-05 | $1.86 | $1.86 | 241,600 | — | — |
| 2024-04-04 | $1.87 | $1.87 | 459,600 | — | — |
| 2024-04-03 | $1.85 | $1.85 | 319,500 | — | — |
| 2024-04-02 | $1.84 | $1.84 | 374,900 | — | — |
| 2024-04-01 | $1.91 | $1.91 | 293,200 | — | — |
| 2024-03-28 | $1.95 | $1.95 | 726,100 | — | — |
| 2024-03-27 | $2.00 | $2.00 | 1,200,900 | — | — |
| 2024-03-26 | $1.92 | $1.92 | 282,100 | — | — |
| 2024-03-25 | $1.92 | $1.92 | 338,000 | — | — |
| 2024-03-22 | $1.95 | $1.95 | 355,100 | — | — |
| 2024-03-21 | $2.02 | $2.02 | 891,100 | — | — |
| 2024-03-20 | $2.02 | $2.02 | 904,400 | — | — |
| 2024-03-19 | $2.00 | $2.00 | 399,400 | — | — |
| 2024-03-18 | $1.96 | $1.96 | 867,600 | — | — |
| 2024-03-15 | $1.99 | $1.99 | 1,442,800 | — | — |
| 2024-03-14 | $1.62 | $1.62 | 484,100 | — | — |
| 2024-03-13 | $1.63 | $1.63 | 301,200 | — | — |
| 2024-03-12 | $1.62 | $1.62 | 427,400 | — | — |
| 2024-03-11 | $1.60 | $1.60 | 472,000 | — | — |
| 2024-03-08 | $1.59 | $1.59 | 751,500 | — | — |
| 2024-03-07 | $1.66 | $1.66 | 1,282,100 | — | — |
| 2024-03-06 | $1.70 | $1.70 | 611,700 | — | — |
| 2024-03-05 | $1.67 | $1.67 | 1,082,500 | — | — |
| 2024-03-04 | $1.79 | $1.79 | 958,600 | — | — |
| 2024-03-01 | $1.91 | $1.91 | 304,800 | — | — |
| 2024-02-29 | $1.92 | $1.92 | 295,300 | — | — |
| 2024-02-28 | $1.90 | $1.90 | 1,184,900 | — | — |
| 2024-02-27 | $2.00 | $2.00 | 822,000 | — | — |
| 2024-02-26 | $1.94 | $1.94 | 305,300 | — | — |
| 2024-02-23 | $1.91 | $1.91 | 495,600 | — | — |
| 2024-02-22 | $1.89 | $1.89 | 1,126,100 | — | — |
| 2024-02-21 | $1.97 | $1.97 | 730,400 | — | — |
| 2024-02-20 | $1.88 | $1.88 | 1,714,100 | — | — |
| 2024-02-16 | $2.02 | $2.02 | 558,200 | — | — |
| 2024-02-15 | $1.93 | $1.93 | 253,200 | — | — |
| 2024-02-14 | $1.92 | $1.92 | 587,300 | — | — |
| 2024-02-13 | $1.91 | $1.91 | 830,000 | — | — |
| 2024-02-12 | $1.97 | $1.97 | 833,600 | — | — |
| 2024-02-09 | $1.97 | $1.97 | 594,000 | — | — |
| 2024-02-08 | $1.97 | $1.97 | 1,525,000 | — | — |
| 2024-02-07 | $1.66 | $1.66 | 137,500 | — | — |
| 2024-02-06 | $1.65 | $1.65 | 196,100 | — | — |
| 2024-02-05 | $1.70 | $1.70 | 742,200 | — | — |
| 2024-02-02 | $1.76 | $1.76 | 547,200 | — | — |
| 2024-02-01 | $1.60 | $1.60 | 161,200 | — | — |
| 2024-01-31 | $1.60 | $1.60 | 185,800 | — | — |
| 2024-01-30 | $1.61 | $1.61 | 142,400 | — | — |
| 2024-01-29 | $1.62 | $1.62 | 240,700 | — | — |
| 2024-01-26 | $1.58 | $1.58 | 117,000 | — | — |
| 2024-01-25 | $1.55 | $1.55 | 284,500 | — | — |
| 2024-01-24 | $1.54 | $1.54 | 125,800 | — | — |
| 2024-01-23 | $1.54 | $1.54 | 225,800 | — | — |
| 2024-01-22 | $1.55 | $1.55 | 454,400 | — | — |
| 2024-01-19 | $1.50 | $1.50 | 535,200 | — | — |
| 2024-01-18 | $1.42 | $1.42 | 225,900 | — | — |
| 2024-01-17 | $1.46 | $1.46 | 277,000 | — | — |
| 2024-01-16 | $1.53 | $1.53 | 163,600 | — | — |
| 2024-01-12 | $1.54 | $1.54 | 158,100 | — | — |
| 2024-01-11 | $1.56 | $1.56 | 272,800 | — | — |
| 2024-01-10 | $1.59 | $1.59 | 229,100 | — | — |
| 2024-01-09 | $1.58 | $1.58 | 242,800 | — | — |
| 2024-01-08 | $1.57 | $1.57 | 550,600 | — | — |
| 2024-01-05 | $1.50 | $1.50 | 276,200 | — | — |
| 2024-01-04 | $1.51 | $1.51 | 304,000 | — | — |
| 2024-01-03 | $1.56 | $1.56 | 594,400 | — | — |
| 2024-01-02 | $1.50 | $1.50 | 490,100 | — | — |