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
- 2021-12-30 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 | $1.67 | $1.77 | 2,270,800 | — | — |
| 2024-12-30 | $1.55 | $1.64 | 1,332,600 | — | — |
| 2024-12-27 | $1.54 | $1.63 | 1,278,300 | — | — |
| 2024-12-26 | $1.59 | $1.68 | 857,800 | — | — |
| 2024-12-24 | $1.63 | $1.72 | 782,900 | — | — |
| 2024-12-23 | $1.59 | $1.68 | 1,031,900 | — | — |
| 2024-12-20 | $1.65 | $1.75 | 1,348,500 | — | — |
| 2024-12-19 | $1.65 | $1.75 | 1,315,100 | — | — |
| 2024-12-18 | $1.69 | $1.79 | 1,170,300 | — | — |
| 2024-12-17 | $1.88 | $1.99 | 1,020,700 | — | — |
| 2024-12-16 | $1.94 | $2.05 | 934,700 | — | — |
| 2024-12-13 | $2.00 | $2.12 | 521,100 | — | — |
| 2024-12-12 | $2.04 | $2.16 | 794,400 | — | — |
| 2024-12-11 | $2.13 | $2.25 | 1,066,200 | — | — |
| 2024-12-10 | $2.03 | $2.15 | 1,064,400 | — | — |
| 2024-12-09 | $2.09 | $2.21 | 1,775,400 | — | — |
| 2024-12-06 | $2.42 | $2.56 | 781,700 | — | — |
| 2024-12-05 | $2.30 | $2.43 | 751,500 | — | — |
| 2024-12-04 | $2.45 | $2.59 | 846,300 | — | — |
| 2024-12-03 | $2.45 | $2.59 | 749,300 | — | — |
| 2024-12-02 | $2.40 | $2.54 | 1,503,900 | — | — |
| 2024-11-29 | $2.54 | $2.69 | 671,800 | — | — |
| 2024-11-27 | $2.38 | $2.52 | 1,091,800 | — | — |
| 2024-11-26 | $2.68 | $2.84 | 1,247,800 | — | — |
| 2024-11-25 | $2.70 | $2.86 | 1,462,800 | — | — |
| 2024-11-22 | $2.65 | $2.80 | 1,412,000 | — | — |
| 2024-11-21 | $2.50 | $2.65 | 1,229,900 | — | — |
| 2024-11-20 | $2.39 | $2.53 | 1,360,100 | — | — |
| 2024-11-19 | $2.27 | $2.40 | 2,220,500 | — | — |
| 2024-11-18 | $1.97 | $2.08 | 1,167,600 | — | — |
| 2024-11-15 | $1.87 | $1.98 | 374,800 | — | — |
| 2024-11-14 | $1.84 | $1.95 | 383,300 | — | — |
| 2024-11-13 | $1.80 | $1.90 | 719,900 | — | — |
| 2024-11-12 | $1.88 | $1.99 | 365,900 | — | — |
| 2024-11-11 | $1.94 | $2.05 | 535,400 | — | — |
| 2024-11-08 | $1.95 | $2.06 | 511,700 | — | — |
| 2024-11-07 | $2.01 | $2.13 | 799,300 | — | — |
| 2024-11-06 | $1.93 | $2.04 | 2,163,400 | — | — |
| 2024-11-05 | $2.07 | $2.19 | 732,600 | — | — |
| 2024-11-04 | $2.04 | $2.16 | 560,700 | — | — |
| 2024-11-01 | $2.02 | $2.14 | 616,900 | — | — |
| 2024-10-31 | $2.01 | $2.13 | 868,600 | — | — |
| 2024-10-30 | $2.10 | $2.22 | 620,500 | — | — |
| 2024-10-29 | $2.03 | $2.15 | 1,092,300 | — | — |
| 2024-10-28 | $1.99 | $2.11 | 979,000 | — | — |
| 2024-10-25 | $1.81 | $1.91 | 473,200 | — | — |
| 2024-10-24 | $1.82 | $1.93 | 1,218,300 | — | — |
| 2024-10-23 | $1.59 | $1.68 | 1,338,300 | — | — |
| 2024-10-22 | $1.43 | $1.51 | 669,600 | — | — |
| 2024-10-21 | $1.45 | $1.53 | 526,200 | — | — |
| 2024-10-18 | $1.55 | $1.64 | 304,100 | — | — |
| 2024-10-17 | $1.54 | $1.63 | 262,700 | — | — |
| 2024-10-16 | $1.60 | $1.69 | 346,300 | — | — |
| 2024-10-15 | $1.59 | $1.68 | 593,500 | — | — |
| 2024-10-14 | $1.49 | $1.58 | 632,700 | — | — |
| 2024-10-11 | $1.58 | $1.67 | 445,600 | — | — |
| 2024-10-10 | $1.56 | $1.65 | 286,000 | — | — |
| 2024-10-09 | $1.57 | $1.66 | 307,800 | — | — |
| 2024-10-08 | $1.57 | $1.66 | 598,100 | — | — |
| 2024-10-07 | $1.64 | $1.74 | 224,800 | — | — |
| 2024-10-04 | $1.66 | $1.76 | 259,600 | — | — |
| 2024-10-03 | $1.73 | $1.83 | 169,100 | — | — |
| 2024-10-02 | $1.79 | $1.89 | 153,100 | — | — |
| 2024-10-01 | $1.83 | $1.94 | 433,400 | — | — |
| 2024-09-30 | $1.83 | $1.94 | 171,500 | — | — |
| 2024-09-27 | $1.88 | $1.99 | 261,700 | — | — |
| 2024-09-26 | $1.98 | $2.09 | 472,700 | — | — |
| 2024-09-25 | $1.93 | $2.04 | 463,400 | — | — |
| 2024-09-24 | $1.84 | $1.95 | 334,900 | — | — |
| 2024-09-23 | $1.81 | $1.91 | 338,900 | — | — |
| 2024-09-20 | $1.83 | $1.94 | 554,400 | — | — |
| 2024-09-19 | $1.84 | $1.95 | 992,600 | — | — |
| 2024-09-18 | $1.91 | $2.02 | 968,000 | — | — |
| 2024-09-17 | $1.86 | $1.97 | 368,600 | — | — |
| 2024-09-16 | $1.90 | $2.01 | 389,300 | — | — |
| 2024-09-13 | $1.84 | $1.95 | 844,300 | — | — |
| 2024-09-12 | $1.91 | $2.02 | 1,082,900 | — | — |
| 2024-09-11 | $1.75 | $1.85 | 421,800 | — | — |
| 2024-09-10 | $1.66 | $1.76 | 333,000 | — | — |
| 2024-09-09 | $1.65 | $1.75 | 535,700 | — | — |
| 2024-09-06 | $1.63 | $1.72 | 1,440,900 | — | — |
| 2024-09-05 | $1.78 | $1.88 | 661,600 | — | — |
| 2024-09-04 | $1.73 | $1.83 | 677,200 | — | — |
| 2024-09-03 | $1.66 | $1.76 | 689,900 | — | — |
| 2024-08-30 | $1.78 | $1.88 | 385,900 | — | — |
| 2024-08-29 | $1.82 | $1.93 | 348,600 | — | — |
| 2024-08-28 | $1.85 | $1.96 | 599,200 | — | — |
| 2024-08-27 | $2.05 | $2.17 | 263,000 | — | — |
| 2024-08-26 | $2.17 | $2.30 | 1,381,900 | — | — |
| 2024-08-23 | $1.94 | $2.05 | 632,200 | — | — |
| 2024-08-22 | $1.81 | $1.91 | 599,500 | — | — |
| 2024-08-21 | $1.86 | $1.97 | 310,300 | — | — |
| 2024-08-20 | $1.94 | $2.05 | 651,800 | — | — |
| 2024-08-19 | $2.09 | $2.21 | 470,700 | — | — |
| 2024-08-16 | $2.07 | $2.19 | 825,100 | — | — |
| 2024-08-15 | $2.17 | $2.30 | 1,587,100 | — | — |
| 2024-08-14 | $2.24 | $2.37 | 2,391,500 | — | — |
| 2024-08-13 | $1.94 | $2.05 | 643,100 | — | — |
| 2024-08-12 | $1.90 | $2.01 | 718,900 | — | — |
| 2024-08-09 | $1.86 | $1.97 | 670,900 | — | — |
| 2024-08-08 | $1.85 | $1.96 | 1,254,900 | — | — |
| 2024-08-07 | $1.87 | $1.98 | 1,293,000 | — | — |
| 2024-08-06 | $2.15 | $2.27 | 1,426,100 | — | — |
| 2024-08-05 | $2.02 | $2.14 | 1,717,100 | — | — |
| 2024-08-02 | $2.00 | $2.12 | 1,429,700 | — | — |
| 2024-08-01 | $1.96 | $2.07 | 2,041,800 | — | — |
| 2024-07-31 | $2.06 | $2.18 | 2,406,500 | — | — |
| 2024-07-30 | $1.95 | $2.06 | 1,460,700 | — | — |
| 2024-07-29 | $1.82 | $1.93 | 2,695,100 | — | — |
| 2024-07-26 | $1.74 | $1.84 | 5,815,300 | — | — |
| 2024-07-25 | $1.35 | $1.43 | 391,500 | — | — |
| 2024-07-24 | $1.33 | $1.41 | 503,500 | — | — |
| 2024-07-23 | $1.36 | $1.44 | 365,500 | — | — |
| 2024-07-22 | $1.37 | $1.45 | 461,700 | — | — |
| 2024-07-19 | $1.33 | $1.41 | 254,700 | — | — |
| 2024-07-18 | $1.32 | $1.40 | 697,500 | — | — |
| 2024-07-17 | $1.43 | $1.51 | 919,400 | — | — |
| 2024-07-16 | $1.40 | $1.48 | 1,887,000 | — | — |
| 2024-07-15 | $1.27 | $1.34 | 989,300 | — | — |
| 2024-07-12 | $1.25 | $1.32 | 1,910,600 | — | — |
| 2024-07-11 | $1.22 | $1.29 | 1,616,600 | — | — |
| 2024-07-10 | $1.23 | $1.30 | 2,685,500 | — | — |
| 2024-07-09 | $1.17 | $1.24 | 461,600 | — | — |
| 2024-07-08 | $1.13 | $1.20 | 672,400 | — | — |
| 2024-07-05 | $1.05 | $1.11 | 547,100 | — | — |
| 2024-07-03 | $1.07 | $1.13 | 544,200 | — | — |
| 2024-07-02 | $1.04 | $1.10 | 2,108,200 | — | — |
| 2024-07-01 | $1.26 | $1.33 | 1,718,000 | — | — |
| 2024-06-28 | $1.16 | $1.23 | 11,978,900 | — | — |
| 2024-06-27 | $1.17 | $1.24 | 929,500 | — | — |
| 2024-06-26 | $1.15 | $1.22 | 892,800 | — | — |
| 2024-06-25 | $1.16 | $1.23 | 735,800 | — | — |
| 2024-06-24 | $1.11 | $1.17 | 531,700 | — | — |
| 2024-06-21 | $1.10 | $1.16 | 819,300 | — | — |
| 2024-06-20 | $1.15 | $1.22 | 591,200 | — | — |
| 2024-06-18 | $1.06 | $1.12 | 560,400 | — | — |
| 2024-06-17 | $1.04 | $1.10 | 935,900 | — | — |
| 2024-06-14 | $1.11 | $1.17 | 426,800 | — | — |
| 2024-06-13 | $1.10 | $1.16 | 657,900 | — | — |
| 2024-06-12 | $1.10 | $1.16 | 1,071,500 | — | — |
| 2024-06-11 | $1.10 | $1.16 | 496,100 | — | — |
| 2024-06-10 | $1.10 | $1.16 | 910,500 | — | — |
| 2024-06-07 | $1.10 | $1.16 | 592,300 | — | — |
| 2024-06-06 | $1.10 | $1.16 | 1,623,800 | — | — |
| 2024-06-05 | $1.08 | $1.14 | 1,470,600 | — | — |
| 2024-06-04 | $1.06 | $1.12 | 1,430,800 | — | — |
| 2024-06-03 | $1.07 | $1.13 | 805,400 | — | — |
| 2024-05-31 | $1.14 | $1.21 | 836,300 | — | — |
| 2024-05-30 | $1.12 | $1.18 | 497,200 | — | — |
| 2024-05-29 | $1.14 | $1.21 | 692,100 | — | — |
| 2024-05-28 | $1.19 | $1.26 | 743,100 | — | — |
| 2024-05-24 | $1.20 | $1.27 | 287,600 | — | — |
| 2024-05-23 | $1.18 | $1.25 | 804,500 | — | — |
| 2024-05-22 | $1.25 | $1.32 | 442,500 | — | — |
| 2024-05-21 | $1.29 | $1.36 | 413,700 | — | — |
| 2024-05-20 | $1.28 | $1.35 | 634,800 | — | — |
| 2024-05-17 | $1.34 | $1.42 | 400,900 | — | — |
| 2024-05-16 | $1.41 | $1.49 | 1,008,500 | — | — |
| 2024-05-15 | $1.29 | $1.36 | 1,209,700 | — | — |
| 2024-05-14 | $1.12 | $1.18 | 1,384,200 | — | — |
| 2024-05-13 | $1.12 | $1.18 | 976,700 | — | — |
| 2024-05-10 | $1.18 | $1.25 | 1,751,900 | — | — |
| 2024-05-09 | $1.44 | $1.52 | 972,000 | — | — |
| 2024-05-08 | $1.41 | $1.49 | 696,800 | — | — |
| 2024-05-07 | $1.40 | $1.48 | 616,100 | — | — |
| 2024-05-06 | $1.39 | $1.47 | 325,900 | — | — |
| 2024-05-03 | $1.41 | $1.49 | 337,100 | — | — |
| 2024-05-02 | $1.39 | $1.47 | 366,900 | — | — |
| 2024-05-01 | $1.35 | $1.43 | 571,200 | — | — |
| 2024-04-30 | $1.36 | $1.44 | 592,200 | — | — |
| 2024-04-29 | $1.32 | $1.40 | 1,072,100 | — | — |
| 2024-04-26 | $1.19 | $1.26 | 446,700 | — | — |
| 2024-04-25 | $1.18 | $1.25 | 1,083,700 | — | — |
| 2024-04-24 | $1.29 | $1.36 | 1,128,900 | — | — |
| 2024-04-23 | $1.26 | $1.33 | 1,143,700 | — | — |
| 2024-04-22 | $1.26 | $1.33 | 1,280,700 | — | — |
| 2024-04-19 | $1.22 | $1.29 | 1,091,800 | — | — |
| 2024-04-18 | $1.25 | $1.32 | 910,200 | — | — |
| 2024-04-17 | $1.28 | $1.35 | 1,253,200 | — | — |
| 2024-04-16 | $1.31 | $1.39 | 952,500 | — | — |
| 2024-04-15 | $1.36 | $1.44 | 1,178,400 | — | — |
| 2024-04-12 | $1.41 | $1.49 | 474,100 | — | — |
| 2024-04-11 | $1.39 | $1.47 | 750,200 | — | — |
| 2024-04-10 | $1.47 | $1.56 | 968,000 | — | — |
| 2024-04-09 | $1.59 | $1.68 | 763,900 | — | — |
| 2024-04-08 | $1.53 | $1.62 | 831,900 | — | — |
| 2024-04-05 | $1.60 | $1.69 | 516,600 | — | — |
| 2024-04-04 | $1.62 | $1.71 | 1,006,900 | — | — |
| 2024-04-03 | $1.54 | $1.63 | 847,300 | — | — |
| 2024-04-02 | $1.41 | $1.49 | 1,202,800 | — | — |
| 2024-04-01 | $1.43 | $1.51 | 1,494,500 | — | — |
| 2024-03-28 | $1.58 | $1.67 | 1,258,800 | — | — |
| 2024-03-27 | $1.58 | $1.67 | 676,500 | — | — |
| 2024-03-26 | $1.56 | $1.65 | 625,500 | — | — |
| 2024-03-25 | $1.58 | $1.67 | 1,009,100 | — | — |
| 2024-03-22 | $1.67 | $1.77 | 501,100 | — | — |
| 2024-03-21 | $1.71 | $1.81 | 486,500 | — | — |
| 2024-03-20 | $1.73 | $1.83 | 997,200 | — | — |
| 2024-03-19 | $1.65 | $1.75 | 618,400 | — | — |
| 2024-03-18 | $1.64 | $1.74 | 1,448,900 | — | — |
| 2024-03-15 | $1.70 | $1.80 | 5,361,100 | — | — |
| 2024-03-14 | $1.97 | $2.08 | 1,002,800 | — | — |
| 2024-03-13 | $1.95 | $2.06 | 618,900 | — | — |
| 2024-03-12 | $2.00 | $2.12 | 662,100 | — | — |
| 2024-03-11 | $1.92 | $2.03 | 413,800 | — | — |
| 2024-03-08 | $1.88 | $1.99 | 478,600 | — | — |
| 2024-03-07 | $1.78 | $1.88 | 345,000 | — | — |
| 2024-03-06 | $1.74 | $1.84 | 661,100 | — | — |
| 2024-03-05 | $1.71 | $1.81 | 805,300 | — | — |
| 2024-03-04 | $1.81 | $1.91 | 633,000 | — | — |
| 2024-03-01 | $1.83 | $1.94 | 1,051,100 | — | — |
| 2024-02-29 | $1.84 | $1.95 | 726,100 | — | — |
| 2024-02-28 | $1.78 | $1.88 | 948,000 | — | — |
| 2024-02-27 | $1.77 | $1.87 | 643,900 | — | — |
| 2024-02-26 | $1.81 | $1.91 | 1,098,700 | — | — |
| 2024-02-23 | $1.83 | $1.94 | 453,300 | — | — |
| 2024-02-22 | $1.88 | $1.99 | 656,300 | — | — |
| 2024-02-21 | $1.90 | $2.01 | 361,900 | — | — |
| 2024-02-20 | $1.95 | $2.06 | 719,500 | — | — |
| 2024-02-16 | $2.05 | $2.17 | 488,900 | — | — |
| 2024-02-15 | $2.15 | $2.27 | 881,700 | — | — |
| 2024-02-14 | $1.92 | $2.03 | 3,225,500 | — | — |
| 2024-02-13 | $1.80 | $1.90 | 1,574,300 | — | — |
| 2024-02-12 | $1.88 | $1.99 | 1,831,300 | — | — |
| 2024-02-09 | $1.84 | $1.95 | 1,506,900 | — | — |
| 2024-02-08 | $1.80 | $1.90 | 1,565,600 | — | — |
| 2024-02-07 | $1.89 | $2.00 | 1,311,100 | — | — |
| 2024-02-06 | $2.05 | $2.17 | 474,000 | — | — |
| 2024-02-05 | $2.12 | $2.24 | 668,900 | — | — |
| 2024-02-02 | $2.14 | $2.26 | 418,000 | — | — |
| 2024-02-01 | $2.16 | $2.29 | 433,100 | — | — |
| 2024-01-31 | $2.16 | $2.29 | 687,700 | — | — |
| 2024-01-30 | $2.19 | $2.32 | 311,000 | — | — |
| 2024-01-29 | $2.29 | $2.42 | 310,000 | — | — |
| 2024-01-26 | $2.31 | $2.44 | 920,100 | — | — |
| 2024-01-25 | $2.37 | $2.51 | 850,900 | — | — |
| 2024-01-24 | $2.30 | $2.43 | 376,200 | — | — |
| 2024-01-23 | $2.29 | $2.42 | 321,200 | — | — |
| 2024-01-22 | $2.36 | $2.50 | 713,600 | — | — |
| 2024-01-19 | $2.23 | $2.36 | 372,400 | — | — |
| 2024-01-18 | $2.12 | $2.24 | 229,800 | — | — |
| 2024-01-17 | $2.16 | $2.29 | 545,300 | — | — |
| 2024-01-16 | $2.17 | $2.30 | 429,800 | — | — |
| 2024-01-12 | $2.41 | $2.55 | 409,900 | — | — |
| 2024-01-11 | $2.43 | $2.57 | 458,100 | — | — |
| 2024-01-10 | $2.50 | $2.65 | 592,100 | — | — |
| 2024-01-09 | $2.66 | $2.81 | 533,700 | — | — |
| 2024-01-08 | $2.90 | $3.07 | 333,200 | — | — |
| 2024-01-05 | $2.88 | $3.05 | 834,300 | — | — |
| 2024-01-04 | $2.86 | $3.03 | 395,000 | — | — |
| 2024-01-03 | $2.86 | $3.03 | 707,200 | — | — |
| 2024-01-02 | $2.91 | $3.08 | 904,100 | — | — |