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
- 2017-03-09 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 | $1.63 | $1.63 | 30,600 | — | — |
| 2024-12-30 | $1.62 | $1.62 | 16,400 | — | — |
| 2024-12-27 | $1.62 | $1.62 | 31,600 | — | — |
| 2024-12-26 | $1.66 | $1.66 | 6,300 | — | — |
| 2024-12-24 | $1.69 | $1.69 | 14,300 | — | — |
| 2024-12-23 | $1.75 | $1.75 | 20,000 | — | — |
| 2024-12-20 | $1.59 | $1.59 | 68,100 | — | — |
| 2024-12-19 | $1.55 | $1.55 | 67,900 | — | — |
| 2024-12-18 | $1.53 | $1.53 | 23,700 | — | — |
| 2024-12-17 | $1.63 | $1.63 | 26,100 | — | — |
| 2024-12-16 | $1.61 | $1.61 | 20,000 | — | — |
| 2024-12-13 | $1.64 | $1.64 | 110,800 | — | — |
| 2024-12-12 | $1.71 | $1.71 | 46,800 | — | — |
| 2024-12-11 | $1.55 | $1.55 | 71,300 | — | — |
| 2024-12-10 | $1.72 | $1.72 | 11,200 | — | — |
| 2024-12-09 | $1.72 | $1.72 | 34,700 | — | — |
| 2024-12-06 | $1.70 | $1.70 | 11,300 | — | — |
| 2024-12-05 | $1.70 | $1.70 | 18,100 | — | — |
| 2024-12-04 | $1.68 | $1.68 | 19,700 | — | — |
| 2024-12-03 | $1.72 | $1.72 | 24,200 | — | — |
| 2024-12-02 | $1.69 | $1.69 | 28,000 | — | — |
| 2024-11-29 | $1.93 | $1.93 | 9,500 | — | — |
| 2024-11-27 | $1.89 | $1.89 | 40,600 | — | — |
| 2024-11-26 | $1.85 | $1.85 | 13,500 | — | — |
| 2024-11-25 | $1.77 | $1.77 | 11,800 | — | — |
| 2024-11-22 | $1.74 | $1.74 | 19,300 | — | — |
| 2024-11-21 | $1.74 | $1.74 | 21,300 | — | — |
| 2024-11-20 | $1.71 | $1.71 | 16,000 | — | — |
| 2024-11-19 | $1.72 | $1.72 | 20,800 | — | — |
| 2024-11-18 | $1.72 | $1.72 | 11,600 | — | — |
| 2024-11-15 | $1.62 | $1.62 | 104,400 | — | — |
| 2024-11-14 | $1.73 | $1.73 | 30,600 | — | — |
| 2024-11-13 | $1.85 | $1.85 | 29,100 | — | — |
| 2024-11-12 | $1.86 | $1.86 | 31,600 | — | — |
| 2024-11-11 | $1.98 | $1.98 | 19,900 | — | — |
| 2024-11-08 | $1.94 | $1.94 | 31,800 | — | — |
| 2024-11-07 | $1.87 | $1.87 | 28,300 | — | — |
| 2024-11-06 | $2.00 | $2.00 | 44,300 | — | — |
| 2024-11-05 | $2.12 | $2.12 | 16,300 | — | — |
| 2024-11-04 | $2.14 | $2.14 | 19,800 | — | — |
| 2024-11-01 | $2.23 | $2.23 | 8,900 | — | — |
| 2024-10-31 | $2.21 | $2.21 | 13,700 | — | — |
| 2024-10-30 | $2.17 | $2.17 | 5,200 | — | — |
| 2024-10-29 | $2.22 | $2.22 | 30,100 | — | — |
| 2024-10-28 | $2.20 | $2.20 | 42,000 | — | — |
| 2024-10-25 | $2.26 | $2.26 | 3,100 | — | — |
| 2024-10-24 | $2.20 | $2.20 | 6,100 | — | — |
| 2024-10-23 | $2.22 | $2.22 | 4,100 | — | — |
| 2024-10-22 | $2.21 | $2.21 | 32,200 | — | — |
| 2024-10-21 | $2.33 | $2.33 | 7,600 | — | — |
| 2024-10-18 | $2.34 | $2.34 | 5,900 | — | — |
| 2024-10-17 | $2.39 | $2.39 | 20,900 | — | — |
| 2024-10-16 | $2.39 | $2.39 | 15,300 | — | — |
| 2024-10-15 | $2.49 | $2.49 | 8,100 | — | — |
| 2024-10-14 | $2.49 | $2.49 | 12,700 | — | — |
| 2024-10-11 | $2.49 | $2.49 | 10,800 | — | — |
| 2024-10-10 | $2.38 | $2.38 | 8,300 | — | — |
| 2024-10-09 | $2.47 | $2.47 | 17,700 | — | — |
| 2024-10-08 | $2.36 | $2.36 | 35,400 | — | — |
| 2024-10-07 | $2.34 | $2.34 | 16,900 | — | — |
| 2024-10-04 | $2.37 | $2.37 | 18,300 | — | — |
| 2024-10-03 | $2.37 | $2.37 | 64,500 | — | — |
| 2024-10-02 | $2.57 | $2.57 | 28,300 | — | — |
| 2024-10-01 | $2.41 | $2.41 | 83,800 | — | — |
| 2024-09-30 | $2.29 | $2.29 | 59,500 | — | — |
| 2024-09-27 | $2.20 | $2.20 | 31,500 | — | — |
| 2024-09-26 | $2.05 | $2.05 | 26,600 | — | — |
| 2024-09-25 | $2.05 | $2.05 | 10,700 | — | — |
| 2024-09-24 | $2.08 | $2.08 | 13,600 | — | — |
| 2024-09-23 | $2.08 | $2.08 | 20,900 | — | — |
| 2024-09-20 | $2.13 | $2.13 | 2,800 | — | — |
| 2024-09-19 | $2.21 | $2.21 | 11,800 | — | — |
| 2024-09-18 | $2.14 | $2.14 | 8,900 | — | — |
| 2024-09-17 | $2.22 | $2.22 | 37,700 | — | — |
| 2024-09-16 | $2.18 | $2.18 | 32,900 | — | — |
| 2024-09-13 | $2.30 | $2.30 | 32,900 | — | — |
| 2024-09-12 | $2.19 | $2.19 | 31,700 | — | — |
| 2024-09-11 | $2.16 | $2.16 | 65,900 | — | — |
| 2024-09-10 | $2.09 | $2.09 | 78,500 | — | — |
| 2024-09-09 | $2.03 | $2.03 | 11,900 | — | — |
| 2024-09-06 | $1.97 | $1.97 | 32,800 | — | — |
| 2024-09-05 | $2.00 | $2.00 | 9,400 | — | — |
| 2024-09-04 | $1.92 | $1.92 | 29,900 | — | — |
| 2024-09-03 | $1.93 | $1.93 | 12,000 | — | — |
| 2024-08-30 | $2.04 | $2.04 | 17,300 | — | — |
| 2024-08-29 | $1.95 | $1.95 | 10,200 | — | — |
| 2024-08-28 | $1.98 | $1.98 | 41,400 | — | — |
| 2024-08-27 | $1.99 | $1.99 | 27,300 | — | — |
| 2024-08-26 | $1.99 | $1.99 | 18,700 | — | — |
| 2024-08-23 | $1.92 | $1.92 | 10,200 | — | — |
| 2024-08-22 | $1.90 | $1.90 | 10,100 | — | — |
| 2024-08-21 | $1.89 | $1.89 | 22,500 | — | — |
| 2024-08-20 | $1.90 | $1.90 | 7,200 | — | — |
| 2024-08-19 | $1.91 | $1.91 | 24,100 | — | — |
| 2024-08-16 | $1.87 | $1.87 | 34,700 | — | — |
| 2024-08-15 | $1.74 | $1.74 | 15,000 | — | — |
| 2024-08-14 | $1.82 | $1.82 | 8,500 | — | — |
| 2024-08-13 | $1.89 | $1.89 | 7,600 | — | — |
| 2024-08-12 | $1.87 | $1.87 | 13,500 | — | — |
| 2024-08-09 | $1.94 | $1.94 | 36,200 | — | — |
| 2024-08-08 | $1.87 | $1.87 | 38,300 | — | — |
| 2024-08-07 | $1.80 | $1.80 | 8,200 | — | — |
| 2024-08-06 | $1.81 | $1.81 | 31,800 | — | — |
| 2024-08-05 | $1.77 | $1.77 | 28,700 | — | — |
| 2024-08-02 | $1.85 | $1.85 | 19,500 | — | — |
| 2024-08-01 | $1.94 | $1.94 | 33,300 | — | — |
| 2024-07-31 | $1.94 | $1.94 | 17,900 | — | — |
| 2024-07-30 | $1.90 | $1.90 | 13,700 | — | — |
| 2024-07-29 | $1.94 | $1.94 | 15,600 | — | — |
| 2024-07-26 | $1.97 | $1.96 | 13,300 | — | — |
| 2024-07-25 | $2.07 | $2.07 | 8,900 | — | — |
| 2024-07-24 | $1.91 | $1.91 | 51,400 | — | — |
| 2024-07-23 | $2.12 | $2.12 | 21,400 | — | — |
| 2024-07-22 | $2.08 | $2.08 | 14,300 | — | — |
| 2024-07-19 | $2.20 | $2.20 | 31,500 | — | — |
| 2024-07-18 | $2.31 | $2.31 | 14,300 | — | — |
| 2024-07-17 | $2.30 | $2.30 | 41,700 | — | — |
| 2024-07-16 | $2.42 | $2.42 | 73,700 | — | — |
| 2024-07-15 | $2.25 | $2.25 | 21,200 | — | — |
| 2024-07-12 | $2.34 | $2.34 | 28,600 | — | — |
| 2024-07-11 | $2.27 | $2.27 | 10,600 | — | — |
| 2024-07-10 | $2.27 | $2.27 | 11,700 | — | — |
| 2024-07-09 | $2.32 | $2.32 | 45,300 | — | — |
| 2024-07-08 | $2.30 | $2.30 | 8,800 | — | — |
| 2024-07-05 | $2.45 | $2.45 | 53,200 | — | — |
| 2024-07-03 | $2.47 | $2.47 | 33,100 | — | — |
| 2024-07-02 | $2.36 | $2.36 | 28,100 | — | — |
| 2024-07-01 | $2.47 | $2.47 | 24,600 | — | — |
| 2024-06-28 | $2.40 | $2.40 | 18,100 | — | — |
| 2024-06-27 | $2.46 | $2.46 | 15,200 | — | — |
| 2024-06-26 | $2.44 | $2.44 | 12,800 | — | — |
| 2024-06-25 | $2.36 | $2.36 | 23,300 | — | — |
| 2024-06-24 | $2.49 | $2.49 | 25,400 | — | — |
| 2024-06-21 | $2.53 | $2.53 | 539,800 | — | — |
| 2024-06-20 | $2.59 | $2.59 | 178,000 | — | — |
| 2024-06-18 | $2.84 | $2.84 | 68,500 | — | — |
| 2024-06-17 | $2.80 | $2.80 | 118,600 | — | — |
| 2024-06-14 | $2.64 | $2.64 | 102,600 | — | — |
| 2024-06-13 | $2.50 | $2.50 | 29,600 | — | — |
| 2024-06-12 | $2.36 | $2.36 | 43,300 | — | — |
| 2024-06-11 | $2.36 | $2.36 | 37,500 | — | — |
| 2024-06-10 | $2.41 | $2.41 | 72,700 | — | — |
| 2024-06-07 | $2.44 | $2.44 | 13,300 | — | — |
| 2024-06-06 | $2.39 | $2.39 | 11,400 | — | — |
| 2024-06-05 | $2.29 | $2.29 | 118,100 | — | — |
| 2024-06-04 | $2.53 | $2.53 | 60,500 | — | — |
| 2024-06-03 | $2.78 | $2.78 | 22,000 | — | — |
| 2024-05-31 | $2.63 | $2.63 | 15,500 | — | — |
| 2024-05-30 | $2.71 | $2.71 | 35,700 | — | — |
| 2024-05-29 | $2.76 | $2.76 | 21,900 | — | — |
| 2024-05-28 | $2.68 | $2.68 | 74,200 | — | — |
| 2024-05-24 | $2.98 | $2.98 | 88,300 | — | — |
| 2024-05-23 | $3.43 | $3.43 | 339,500 | — | — |
| 2024-05-22 | $2.74 | $2.74 | 50,100 | — | — |
| 2024-05-21 | $2.67 | $2.67 | 18,500 | — | — |
| 2024-05-20 | $2.63 | $2.63 | 11,600 | — | — |
| 2024-05-17 | $2.68 | $2.68 | 42,000 | — | — |
| 2024-05-16 | $2.84 | $2.84 | 23,400 | — | — |
| 2024-05-15 | $2.83 | $2.83 | 51,700 | — | — |
| 2024-05-14 | $2.67 | $2.67 | 32,900 | — | — |
| 2024-05-13 | $2.58 | $2.58 | 20,900 | — | — |
| 2024-05-10 | $2.47 | $2.47 | 8,000 | — | — |
| 2024-05-09 | $2.33 | $2.33 | 10,600 | — | — |
| 2024-05-08 | $2.44 | $2.44 | 17,000 | — | — |
| 2024-05-07 | $2.54 | $2.54 | 96,000 | — | — |
| 2024-05-06 | $2.28 | $2.28 | 18,800 | — | — |
| 2024-05-03 | $2.25 | $2.25 | 45,500 | — | — |
| 2024-05-02 | $2.16 | $2.16 | 33,700 | — | — |
| 2024-05-01 | $2.06 | $2.06 | 29,500 | — | — |
| 2024-04-30 | $2.01 | $2.01 | 13,200 | — | — |
| 2024-04-29 | $2.22 | $2.22 | 10,100 | — | — |
| 2024-04-26 | $2.13 | $2.13 | 33,700 | — | — |
| 2024-04-25 | $2.27 | $2.27 | 28,400 | — | — |
| 2024-04-24 | $2.43 | $2.43 | 97,200 | — | — |
| 2024-04-23 | $2.29 | $2.29 | 112,200 | — | — |
| 2024-04-22 | $2.11 | $2.11 | 63,500 | — | — |
| 2024-04-19 | $1.91 | $1.91 | 80,200 | — | — |
| 2024-04-18 | $1.80 | $1.80 | 55,500 | — | — |
| 2024-04-17 | $1.85 | $1.85 | 104,600 | — | — |
| 2024-04-16 | $1.80 | $1.80 | 37,500 | — | — |
| 2024-04-15 | $1.76 | $1.76 | 75,200 | — | — |
| 2024-04-12 | $2.09 | $2.09 | 46,700 | — | — |
| 2024-04-11 | $2.06 | $2.06 | 130,000 | — | — |
| 2024-04-10 | $2.26 | $2.26 | 150,100 | — | — |
| 2024-04-09 | $2.40 | $2.40 | 95,400 | — | — |
| 2024-04-08 | $2.56 | $2.56 | 144,400 | — | — |
| 2024-04-05 | $2.72 | $2.72 | 94,000 | — | — |
| 2024-04-04 | $2.60 | $2.60 | 224,900 | — | — |
| 2024-04-03 | $3.22 | $3.22 | 41,900 | — | — |
| 2024-04-02 | $3.28 | $3.28 | 190,400 | — | — |
| 2024-04-01 | $3.60 | $3.60 | 141,700 | — | — |
| 2024-03-28 | $3.57 | $3.57 | 157,200 | — | — |
| 2024-03-27 | $3.63 | $3.63 | 64,100 | — | — |
| 2024-03-26 | $3.61 | $3.61 | 218,000 | — | — |
| 2024-03-25 | $3.47 | $3.47 | 278,500 | — | — |
| 2024-03-22 | $3.12 | $3.12 | 117,600 | — | — |
| 2024-03-21 | $2.98 | $2.98 | 214,100 | — | — |
| 2024-03-20 | $3.12 | $3.12 | 148,100 | — | — |
| 2024-03-19 | $3.01 | $3.01 | 478,100 | — | — |
| 2024-03-18 | $2.88 | $2.88 | 246,600 | — | — |
| 2024-03-15 | $2.94 | $2.94 | 157,500 | — | — |
| 2024-03-14 | $2.90 | $2.90 | 142,200 | — | — |
| 2024-03-13 | $3.01 | $3.01 | 77,200 | — | — |
| 2024-03-12 | $3.01 | $3.01 | 212,300 | — | — |
| 2024-03-11 | $3.00 | $3.00 | 183,500 | — | — |
| 2024-03-08 | $2.91 | $2.91 | 105,600 | — | — |
| 2024-03-07 | $2.97 | $2.97 | 784,400 | — | — |
| 2024-03-06 | $3.42 | $3.42 | 2,950,000 | — | — |
| 2024-03-05 | $2.90 | $2.90 | 3,384,000 | — | — |
| 2024-03-04 | $1.64 | $1.64 | 400,400 | — | — |
| 2024-03-01 | $1.50 | $1.50 | 139,800 | — | — |
| 2024-02-29 | $1.33 | $1.33 | 110,700 | — | — |
| 2024-02-28 | $1.29 | $1.29 | 105,000 | — | — |
| 2024-02-27 | $1.19 | $1.19 | 98,100 | — | — |
| 2024-02-26 | $1.19 | $1.19 | 40,900 | — | — |
| 2024-02-23 | $1.09 | $1.09 | 31,100 | — | — |
| 2024-02-22 | $1.07 | $1.07 | 43,600 | — | — |
| 2024-02-21 | $1.16 | $1.16 | 31,000 | — | — |
| 2024-02-20 | $1.18 | $1.18 | 50,400 | — | — |
| 2024-02-16 | $1.33 | $1.33 | 32,000 | — | — |
| 2024-02-15 | $1.37 | $1.37 | 82,800 | — | — |
| 2024-02-14 | $1.39 | $1.39 | 48,100 | — | — |
| 2024-02-13 | $1.37 | $1.37 | 79,900 | — | — |
| 2024-02-12 | $1.35 | $1.35 | 127,700 | — | — |
| 2024-02-09 | $1.49 | $1.49 | 399,900 | — | — |
| 2024-02-08 | $1.15 | $1.15 | 70,400 | — | — |
| 2024-02-07 | $1.10 | $1.10 | 60,300 | — | — |
| 2024-02-06 | $1.04 | $1.04 | 21,300 | — | — |
| 2024-02-05 | $1.06 | $1.06 | 44,000 | — | — |
| 2024-02-02 | $1.00 | $1.00 | 26,400 | — | — |
| 2024-02-01 | $1.00 | $1.00 | 82,900 | — | — |
| 2024-01-31 | $0.98 | $0.98 | 22,300 | — | — |
| 2024-01-30 | $0.97 | $0.97 | 24,300 | — | — |
| 2024-01-29 | $0.98 | $0.98 | 59,800 | — | — |
| 2024-01-26 | $0.91 | $0.91 | 35,300 | — | — |
| 2024-01-25 | $0.89 | $0.89 | 20,900 | — | — |
| 2024-01-24 | $0.90 | $0.90 | 168,700 | — | — |
| 2024-01-23 | $0.90 | $0.90 | 67,800 | — | — |
| 2024-01-22 | $0.87 | $0.87 | 53,800 | — | — |
| 2024-01-19 | $0.88 | $0.88 | 24,900 | — | — |
| 2024-01-18 | $0.90 | $0.90 | 58,400 | — | — |
| 2024-01-17 | $0.85 | $0.85 | 12,700 | — | — |
| 2024-01-16 | $0.88 | $0.88 | 14,200 | — | — |
| 2024-01-12 | $0.88 | $0.88 | 55,400 | — | — |
| 2024-01-11 | $0.85 | $0.85 | 31,300 | — | — |
| 2024-01-10 | $0.90 | $0.90 | 12,400 | — | — |
| 2024-01-09 | $0.89 | $0.89 | 105,800 | — | — |
| 2024-01-08 | $0.94 | $0.94 | 17,200 | — | — |
| 2024-01-05 | $0.93 | $0.93 | 20,600 | — | — |
| 2024-01-04 | $0.90 | $0.90 | 16,000 | — | — |
| 2024-01-03 | $0.89 | $0.89 | 23,800 | — | — |
| 2024-01-02 | $0.86 | $0.86 | 15,900 | — | — |