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
- 2015-03-24 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 | $1.80 | $1.80 | 384,100 | — | — |
| 2024-12-30 | $1.82 | $1.82 | 797,200 | — | — |
| 2024-12-27 | $1.41 | $1.41 | 127,200 | — | — |
| 2024-12-26 | $1.51 | $1.51 | 94,200 | — | — |
| 2024-12-24 | $1.56 | $1.56 | 7,300 | — | — |
| 2024-12-23 | $1.57 | $1.57 | 20,400 | — | — |
| 2024-12-20 | $1.64 | $1.64 | 87,900 | — | — |
| 2024-12-19 | $1.59 | $1.59 | 73,900 | — | — |
| 2024-12-18 | $1.63 | $1.63 | 41,000 | — | — |
| 2024-12-17 | $1.71 | $1.71 | 63,200 | — | — |
| 2024-12-16 | $1.73 | $1.73 | 55,400 | — | — |
| 2024-12-13 | $1.76 | $1.76 | 66,600 | — | — |
| 2024-12-12 | $1.85 | $1.85 | 32,500 | — | — |
| 2024-12-11 | $1.90 | $1.90 | 26,400 | — | — |
| 2024-12-10 | $1.94 | $1.94 | 39,300 | — | — |
| 2024-12-09 | $1.96 | $1.96 | 43,800 | — | — |
| 2024-12-06 | $2.00 | $2.00 | 30,600 | — | — |
| 2024-12-05 | $1.98 | $1.98 | 88,100 | — | — |
| 2024-12-04 | $1.89 | $1.89 | 74,800 | — | — |
| 2024-12-03 | $1.96 | $1.96 | 29,900 | — | — |
| 2024-12-02 | $2.02 | $2.02 | 63,800 | — | — |
| 2024-11-29 | $2.10 | $2.10 | 30,000 | — | — |
| 2024-11-27 | $2.13 | $2.13 | 41,200 | — | — |
| 2024-11-26 | $2.14 | $2.14 | 167,400 | — | — |
| 2024-11-25 | $1.96 | $1.96 | 109,600 | — | — |
| 2024-11-22 | $1.87 | $1.87 | 29,800 | — | — |
| 2024-11-21 | $1.86 | $1.86 | 49,000 | — | — |
| 2024-11-20 | $1.91 | $1.91 | 26,200 | — | — |
| 2024-11-19 | $1.96 | $1.96 | 39,100 | — | — |
| 2024-11-18 | $1.94 | $1.94 | 216,800 | — | — |
| 2024-11-15 | $1.87 | $1.87 | 72,300 | — | — |
| 2024-11-14 | $1.91 | $1.91 | 20,600 | — | — |
| 2024-11-13 | $1.98 | $1.98 | 33,700 | — | — |
| 2024-11-12 | $1.98 | $1.98 | 210,800 | — | — |
| 2024-11-11 | $1.91 | $1.91 | 193,500 | — | — |
| 2024-11-08 | $1.77 | $1.77 | 32,200 | — | — |
| 2024-11-07 | $1.75 | $1.75 | 74,200 | — | — |
| 2024-11-06 | $1.77 | $1.77 | 124,000 | — | — |
| 2024-11-05 | $1.78 | $1.78 | 185,700 | — | — |
| 2024-11-04 | $1.76 | $1.76 | 131,100 | — | — |
| 2024-11-01 | $1.80 | $1.80 | 87,200 | — | — |
| 2024-10-31 | $1.78 | $1.78 | 20,100 | — | — |
| 2024-10-30 | $1.82 | $1.82 | 56,700 | — | — |
| 2024-10-29 | $1.83 | $1.83 | 199,200 | — | — |
| 2024-10-28 | $1.93 | $1.93 | 22,300 | — | — |
| 2024-10-25 | $1.86 | $1.86 | 26,300 | — | — |
| 2024-10-24 | $1.90 | $1.90 | 37,100 | — | — |
| 2024-10-23 | $1.97 | $1.97 | 263,800 | — | — |
| 2024-10-22 | $1.80 | $1.80 | 37,100 | — | — |
| 2024-10-21 | $1.84 | $1.84 | 32,800 | — | — |
| 2024-10-18 | $1.90 | $1.90 | 43,300 | — | — |
| 2024-10-17 | $1.91 | $1.91 | 32,800 | — | — |
| 2024-10-16 | $1.90 | $1.90 | 42,900 | — | — |
| 2024-10-15 | $1.89 | $1.89 | 24,500 | — | — |
| 2024-10-14 | $1.95 | $1.95 | 12,900 | — | — |
| 2024-10-11 | $2.01 | $2.01 | 16,600 | — | — |
| 2024-10-10 | $2.00 | $2.00 | 12,600 | — | — |
| 2024-10-09 | $1.95 | $1.95 | 33,100 | — | — |
| 2024-10-08 | $1.96 | $1.96 | 21,000 | — | — |
| 2024-10-07 | $1.97 | $1.97 | 25,800 | — | — |
| 2024-10-04 | $1.89 | $1.89 | 81,500 | — | — |
| 2024-10-03 | $1.98 | $1.98 | 14,200 | — | — |
| 2024-10-02 | $1.96 | $1.96 | 38,100 | — | — |
| 2024-10-01 | $2.02 | $2.02 | 35,800 | — | — |
| 2024-09-30 | $2.12 | $2.12 | 13,400 | — | — |
| 2024-09-27 | $2.18 | $2.18 | 12,600 | — | — |
| 2024-09-26 | $2.19 | $2.19 | 41,500 | — | — |
| 2024-09-25 | $2.16 | $2.16 | 31,100 | — | — |
| 2024-09-24 | $2.21 | $2.21 | 11,500 | — | — |
| 2024-09-23 | $2.20 | $2.20 | 10,400 | — | — |
| 2024-09-20 | $2.26 | $2.26 | 7,500 | — | — |
| 2024-09-19 | $2.32 | $2.32 | 5,900 | — | — |
| 2024-09-18 | $2.28 | $2.28 | 21,100 | — | — |
| 2024-09-17 | $2.34 | $2.34 | 10,700 | — | — |
| 2024-09-16 | $2.30 | $2.30 | 14,100 | — | — |
| 2024-09-13 | $2.25 | $2.25 | 20,400 | — | — |
| 2024-09-12 | $2.40 | $2.40 | 35,800 | — | — |
| 2024-09-11 | $2.31 | $2.31 | 13,300 | — | — |
| 2024-09-10 | $2.22 | $2.22 | 18,500 | — | — |
| 2024-09-09 | $2.26 | $2.26 | 12,900 | — | — |
| 2024-09-06 | $2.24 | $2.24 | 31,500 | — | — |
| 2024-09-05 | $2.27 | $2.27 | 12,300 | — | — |
| 2024-09-04 | $2.30 | $2.30 | 12,900 | — | — |
| 2024-09-03 | $2.26 | $2.26 | 14,900 | — | — |
| 2024-08-30 | $2.40 | $2.40 | 15,000 | — | — |
| 2024-08-29 | $2.40 | $2.40 | 18,200 | — | — |
| 2024-08-28 | $2.37 | $2.37 | 32,500 | — | — |
| 2024-08-27 | $2.38 | $2.38 | 15,900 | — | — |
| 2024-08-26 | $2.40 | $2.40 | 34,800 | — | — |
| 2024-08-23 | $2.37 | $2.37 | 72,900 | — | — |
| 2024-08-22 | $2.32 | $2.32 | 20,600 | — | — |
| 2024-08-21 | $2.36 | $2.36 | 31,100 | — | — |
| 2024-08-20 | $2.30 | $2.30 | 62,500 | — | — |
| 2024-08-19 | $2.13 | $2.13 | 40,600 | — | — |
| 2024-08-16 | $2.09 | $2.09 | 8,400 | — | — |
| 2024-08-15 | $2.05 | $2.05 | 39,200 | — | — |
| 2024-08-14 | $2.05 | $2.05 | 54,000 | — | — |
| 2024-08-13 | $2.06 | $2.06 | 14,900 | — | — |
| 2024-08-12 | $2.04 | $2.04 | 62,800 | — | — |
| 2024-08-09 | $2.08 | $2.08 | 20,200 | — | — |
| 2024-08-08 | $2.07 | $2.07 | 6,400 | — | — |
| 2024-08-07 | $2.06 | $2.06 | 15,400 | — | — |
| 2024-08-06 | $2.07 | $2.07 | 45,700 | — | — |
| 2024-08-05 | $2.04 | $2.04 | 29,600 | — | — |
| 2024-08-02 | $2.09 | $2.09 | 38,000 | — | — |
| 2024-08-01 | $2.17 | $2.17 | 32,500 | — | — |
| 2024-07-31 | $2.24 | $2.24 | 50,400 | — | — |
| 2024-07-30 | $2.21 | $2.21 | 52,900 | — | — |
| 2024-07-29 | $2.21 | $2.21 | 60,000 | — | — |
| 2024-07-26 | $2.30 | $2.30 | 408,300 | — | — |
| 2024-07-25 | $2.05 | $2.05 | 535,700 | — | — |
| 2024-07-24 | $2.04 | $2.04 | 37,400 | — | — |
| 2024-07-23 | $2.07 | $2.07 | 18,500 | — | — |
| 2024-07-22 | $2.09 | $2.09 | 9,900 | — | — |
| 2024-07-19 | $2.03 | $2.03 | 11,800 | — | — |
| 2024-07-18 | $2.16 | $2.16 | 13,000 | — | — |
| 2024-07-17 | $2.10 | $2.10 | 15,700 | — | — |
| 2024-07-16 | $2.17 | $2.17 | 40,500 | — | — |
| 2024-07-15 | $2.09 | $2.09 | 30,500 | — | — |
| 2024-07-12 | $2.09 | $2.09 | 41,200 | — | — |
| 2024-07-11 | $2.00 | $2.00 | 59,100 | — | — |
| 2024-07-10 | $1.95 | $1.95 | 21,300 | — | — |
| 2024-07-09 | $1.92 | $1.91 | 40,300 | — | — |
| 2024-07-08 | $2.02 | $2.02 | 15,200 | — | — |
| 2024-07-05 | $2.04 | $2.04 | 16,800 | — | — |
| 2024-07-03 | $2.05 | $2.05 | 44,400 | — | — |
| 2024-07-02 | $1.90 | $1.90 | 14,200 | — | — |
| 2024-07-01 | $1.94 | $1.94 | 37,500 | — | — |
| 2024-06-28 | $1.87 | $1.87 | 36,100 | — | — |
| 2024-06-27 | $1.86 | $1.86 | 40,400 | — | — |
| 2024-06-26 | $1.87 | $1.87 | 100,000 | — | — |
| 2024-06-25 | $1.93 | $1.93 | 44,700 | — | — |
| 2024-06-24 | $1.91 | $1.91 | 45,600 | — | — |
| 2024-06-21 | $1.89 | $1.89 | 205,100 | — | — |
| 2024-06-20 | $1.96 | $1.96 | 36,600 | — | — |
| 2024-06-18 | $2.02 | $2.02 | 127,500 | — | — |
| 2024-06-17 | $2.14 | $2.14 | 100,500 | — | — |
| 2024-06-14 | $2.25 | $2.25 | 54,600 | — | — |
| 2024-06-13 | $2.36 | $2.36 | 46,900 | — | — |
| 2024-06-12 | $2.42 | $2.42 | 90,000 | — | — |
| 2024-06-11 | $2.48 | $2.48 | 87,300 | — | — |
| 2024-06-10 | $2.57 | $2.57 | 77,600 | — | — |
| 2024-06-07 | $2.57 | $2.57 | 11,900 | — | — |
| 2024-06-06 | $2.67 | $2.67 | 10,000 | — | — |
| 2024-06-05 | $2.73 | $2.73 | 10,400 | — | — |
| 2024-06-04 | $2.57 | $2.57 | 32,000 | — | — |
| 2024-06-03 | $2.65 | $2.65 | 12,400 | — | — |
| 2024-05-31 | $2.71 | $2.71 | 13,500 | — | — |
| 2024-05-30 | $2.71 | $2.71 | 11,200 | — | — |
| 2024-05-29 | $2.72 | $2.72 | 21,500 | — | — |
| 2024-05-28 | $2.78 | $2.78 | 21,200 | — | — |
| 2024-05-24 | $2.82 | $2.82 | 17,700 | — | — |
| 2024-05-23 | $2.90 | $2.90 | 32,200 | — | — |
| 2024-05-22 | $2.92 | $2.92 | 12,700 | — | — |
| 2024-05-21 | $2.95 | $2.95 | 54,500 | — | — |
| 2024-05-20 | $2.97 | $2.97 | 25,000 | — | — |
| 2024-05-17 | $2.99 | $2.99 | 28,200 | — | — |
| 2024-05-16 | $3.04 | $3.04 | 15,200 | — | — |
| 2024-05-15 | $3.06 | $3.06 | 11,100 | — | — |
| 2024-05-14 | $3.04 | $3.04 | 43,900 | — | — |
| 2024-05-13 | $2.97 | $2.97 | 12,800 | — | — |
| 2024-05-10 | $3.06 | $3.06 | 131,600 | — | — |
| 2024-05-09 | $3.24 | $3.24 | 127,900 | — | — |
| 2024-05-08 | $3.10 | $3.10 | 57,400 | — | — |
| 2024-05-07 | $3.10 | $3.10 | 244,100 | — | — |
| 2024-05-06 | $3.35 | $3.35 | 272,500 | — | — |
| 2024-05-03 | $2.99 | $2.99 | 90,800 | — | — |
| 2024-05-02 | $2.99 | $2.99 | 299,600 | — | — |
| 2024-05-01 | $2.54 | $2.54 | 3,900 | — | — |
| 2024-04-30 | $2.56 | $2.56 | 9,100 | — | — |
| 2024-04-29 | $2.56 | $2.56 | 22,400 | — | — |
| 2024-04-26 | $2.51 | $2.51 | 223,300 | — | — |
| 2024-04-25 | $2.49 | $2.49 | 14,700 | — | — |
| 2024-04-24 | $2.50 | $2.50 | 39,300 | — | — |
| 2024-04-23 | $2.62 | $2.62 | 47,200 | — | — |
| 2024-04-22 | $2.64 | $2.64 | 23,600 | — | — |
| 2024-04-19 | $2.55 | $2.55 | 11,700 | — | — |
| 2024-04-18 | $2.47 | $2.47 | 15,000 | — | — |
| 2024-04-17 | $2.46 | $2.46 | 6,900 | — | — |
| 2024-04-16 | $2.49 | $2.49 | 84,300 | — | — |
| 2024-04-15 | $2.61 | $2.61 | 41,900 | — | — |
| 2024-04-12 | $2.69 | $2.69 | 60,100 | — | — |
| 2024-04-11 | $2.80 | $2.80 | 14,700 | — | — |
| 2024-04-10 | $2.79 | $2.79 | 11,900 | — | — |
| 2024-04-09 | $2.75 | $2.75 | 20,200 | — | — |
| 2024-04-08 | $2.69 | $2.69 | 82,000 | — | — |
| 2024-04-05 | $2.68 | $2.68 | 13,300 | — | — |
| 2024-04-04 | $2.75 | $2.75 | 21,300 | — | — |
| 2024-04-03 | $2.79 | $2.79 | 45,900 | — | — |
| 2024-04-02 | $2.65 | $2.65 | 36,900 | — | — |
| 2024-04-01 | $2.54 | $2.54 | 42,500 | — | — |
| 2024-03-28 | $2.65 | $2.65 | 44,100 | — | — |
| 2024-03-27 | $2.67 | $2.67 | 7,400 | — | — |
| 2024-03-26 | $2.57 | $2.57 | 35,400 | — | — |
| 2024-03-25 | $2.58 | $2.58 | 28,200 | — | — |
| 2024-03-22 | $2.50 | $2.50 | 20,600 | — | — |
| 2024-03-21 | $2.53 | $2.53 | 15,500 | — | — |
| 2024-03-20 | $2.45 | $2.45 | 17,500 | — | — |
| 2024-03-19 | $2.41 | $2.41 | 25,500 | — | — |
| 2024-03-18 | $2.49 | $2.49 | 24,600 | — | — |
| 2024-03-15 | $2.54 | $2.54 | 33,500 | — | — |
| 2024-03-14 | $2.53 | $2.53 | 26,400 | — | — |
| 2024-03-13 | $2.56 | $2.56 | 25,300 | — | — |
| 2024-03-12 | $2.62 | $2.62 | 36,500 | — | — |
| 2024-03-11 | $2.43 | $2.43 | 12,600 | — | — |
| 2024-03-08 | $2.59 | $2.59 | 45,900 | — | — |
| 2024-03-07 | $2.51 | $2.51 | 39,100 | — | — |
| 2024-03-06 | $2.52 | $2.52 | 29,900 | — | — |
| 2024-03-05 | $2.48 | $2.48 | 92,400 | — | — |
| 2024-03-04 | $2.60 | $2.60 | 30,600 | — | — |
| 2024-03-01 | $2.65 | $2.65 | 21,400 | — | — |
| 2024-02-29 | $2.58 | $2.58 | 26,400 | — | — |
| 2024-02-28 | $2.55 | $2.55 | 120,200 | — | — |
| 2024-02-27 | $2.72 | $2.72 | 61,900 | — | — |
| 2024-02-26 | $2.72 | $2.72 | 78,700 | — | — |
| 2024-02-23 | $2.83 | $2.83 | 79,200 | — | — |
| 2024-02-22 | $2.91 | $2.91 | 34,400 | — | — |
| 2024-02-21 | $2.86 | $2.86 | 56,700 | — | — |
| 2024-02-20 | $2.73 | $2.73 | 87,400 | — | — |
| 2024-02-16 | $2.89 | $2.89 | 22,700 | — | — |
| 2024-02-15 | $2.85 | $2.85 | 12,200 | — | — |
| 2024-02-14 | $2.85 | $2.85 | 24,800 | — | — |
| 2024-02-13 | $2.79 | $2.79 | 65,300 | — | — |
| 2024-02-12 | $3.03 | $3.03 | 27,500 | — | — |
| 2024-02-09 | $3.06 | $3.06 | 35,900 | — | — |
| 2024-02-08 | $3.09 | $3.09 | 48,800 | — | — |
| 2024-02-07 | $3.01 | $3.01 | 34,500 | — | — |
| 2024-02-06 | $3.00 | $3.00 | 10,400 | — | — |
| 2024-02-05 | $2.90 | $2.90 | 30,500 | — | — |
| 2024-02-02 | $2.95 | $2.95 | 31,500 | — | — |
| 2024-02-01 | $2.96 | $2.96 | 33,200 | — | — |
| 2024-01-31 | $2.99 | $2.99 | 21,400 | — | — |
| 2024-01-30 | $2.95 | $2.95 | 14,900 | — | — |
| 2024-01-29 | $3.00 | $3.00 | 46,400 | — | — |
| 2024-01-26 | $2.97 | $2.97 | 89,600 | — | — |
| 2024-01-25 | $2.76 | $2.76 | 68,900 | — | — |
| 2024-01-24 | $2.83 | $2.83 | 38,300 | — | — |
| 2024-01-23 | $2.89 | $2.89 | 18,700 | — | — |
| 2024-01-22 | $2.74 | $2.74 | 18,000 | — | — |
| 2024-01-19 | $2.69 | $2.69 | 32,700 | — | — |
| 2024-01-18 | $2.72 | $2.72 | 52,900 | — | — |
| 2024-01-17 | $2.62 | $2.62 | 48,700 | — | — |
| 2024-01-16 | $2.77 | $2.77 | 43,400 | — | — |
| 2024-01-12 | $2.89 | $2.89 | 64,800 | — | — |
| 2024-01-11 | $2.83 | $2.83 | 73,000 | — | — |
| 2024-01-10 | $2.90 | $2.90 | 77,600 | — | — |
| 2024-01-09 | $2.97 | $2.97 | 31,800 | — | — |
| 2024-01-08 | $3.01 | $3.01 | 90,700 | — | — |
| 2024-01-05 | $3.00 | $3.00 | 69,000 | — | — |
| 2024-01-04 | $3.05 | $3.05 | 39,800 | — | — |
| 2024-01-03 | $2.94 | $2.94 | 64,700 | — | — |
| 2024-01-02 | $3.07 | $3.07 | 61,000 | — | — |