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
- 2021-03-31 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 | $2.11 | $2.11 | 3,524,700 | — | — |
| 2024-12-30 | $1.96 | $1.96 | 1,107,900 | — | — |
| 2024-12-27 | $1.89 | $1.89 | 1,449,500 | — | — |
| 2024-12-26 | $1.83 | $1.83 | 546,700 | — | — |
| 2024-12-24 | $1.95 | $1.95 | 990,000 | — | — |
| 2024-12-23 | $2.02 | $2.02 | 1,658,700 | — | — |
| 2024-12-20 | $1.93 | $1.93 | 2,267,000 | — | — |
| 2024-12-19 | $1.71 | $1.71 | 213,900 | — | — |
| 2024-12-18 | $1.78 | $1.78 | 642,800 | — | — |
| 2024-12-17 | $1.82 | $1.82 | 398,700 | — | — |
| 2024-12-16 | $1.94 | $1.94 | 521,900 | — | — |
| 2024-12-13 | $1.98 | $1.98 | 618,300 | — | — |
| 2024-12-12 | $1.97 | $1.97 | 764,200 | — | — |
| 2024-12-11 | $1.98 | $1.98 | 827,500 | — | — |
| 2024-12-10 | $1.95 | $1.95 | 318,800 | — | — |
| 2024-12-09 | $1.97 | $1.97 | 571,200 | — | — |
| 2024-12-06 | $1.91 | $1.91 | 444,400 | — | — |
| 2024-12-05 | $1.93 | $1.93 | 235,800 | — | — |
| 2024-12-04 | $2.01 | $2.01 | 569,300 | — | — |
| 2024-12-03 | $1.90 | $1.90 | 560,000 | — | — |
| 2024-12-02 | $1.89 | $1.89 | 429,500 | — | — |
| 2024-11-29 | $2.00 | $2.00 | 340,900 | — | — |
| 2024-11-27 | $1.86 | $1.86 | 332,300 | — | — |
| 2024-11-26 | $1.88 | $1.88 | 172,800 | — | — |
| 2024-11-25 | $1.80 | $1.80 | 56,300 | — | — |
| 2024-11-22 | $1.61 | $1.61 | 8,500 | — | — |
| 2024-11-21 | $1.65 | $1.65 | 23,000 | — | — |
| 2024-11-20 | $1.64 | $1.64 | 22,100 | — | — |
| 2024-11-19 | $1.48 | $1.48 | 28,100 | — | — |
| 2024-11-18 | $1.60 | $1.60 | 30,500 | — | — |
| 2024-11-15 | $1.72 | $1.72 | 14,400 | — | — |
| 2024-11-14 | $1.74 | $1.74 | 19,200 | — | — |
| 2024-11-13 | $1.76 | $1.76 | 6,300 | — | — |
| 2024-11-12 | $1.79 | $1.79 | 13,200 | — | — |
| 2024-11-11 | $1.80 | $1.80 | 11,900 | — | — |
| 2024-11-08 | $1.84 | $1.84 | 17,400 | — | — |
| 2024-11-07 | $1.84 | $1.84 | 13,700 | — | — |
| 2024-11-06 | $1.83 | $1.83 | 52,100 | — | — |
| 2024-11-05 | $1.87 | $1.87 | 58,600 | — | — |
| 2024-11-04 | $1.82 | $1.82 | 23,800 | — | — |
| 2024-11-01 | $1.77 | $1.77 | 19,200 | — | — |
| 2024-10-31 | $1.81 | $1.81 | 7,300 | — | — |
| 2024-10-30 | $1.80 | $1.80 | 11,300 | — | — |
| 2024-10-29 | $1.85 | $1.85 | 7,400 | — | — |
| 2024-10-28 | $1.82 | $1.82 | 24,000 | — | — |
| 2024-10-25 | $1.80 | $1.80 | 17,700 | — | — |
| 2024-10-24 | $1.79 | $1.79 | 7,300 | — | — |
| 2024-10-23 | $1.74 | $1.74 | 70,700 | — | — |
| 2024-10-22 | $1.87 | $1.87 | 35,500 | — | — |
| 2024-10-21 | $1.85 | $1.85 | 11,300 | — | — |
| 2024-10-18 | $1.84 | $1.84 | 33,600 | — | — |
| 2024-10-17 | $1.78 | $1.78 | 12,000 | — | — |
| 2024-10-16 | $1.78 | $1.78 | 3,600 | — | — |
| 2024-10-15 | $1.74 | $1.74 | 4,200 | — | — |
| 2024-10-14 | $1.77 | $1.77 | 45,200 | — | — |
| 2024-10-11 | $1.83 | $1.83 | 44,400 | — | — |
| 2024-10-10 | $1.87 | $1.87 | 3,500 | — | — |
| 2024-10-09 | $1.84 | $1.84 | 15,700 | — | — |
| 2024-10-08 | $1.93 | $1.93 | 15,300 | — | — |
| 2024-10-07 | $1.93 | $1.93 | 46,500 | — | — |
| 2024-10-04 | $1.89 | $1.89 | 23,000 | — | — |
| 2024-10-03 | $1.89 | $1.89 | 30,200 | — | — |
| 2024-10-02 | $1.96 | $1.96 | 66,900 | — | — |
| 2024-10-01 | $1.94 | $1.94 | 29,600 | — | — |
| 2024-09-30 | $1.91 | $1.91 | 86,900 | — | — |
| 2024-09-27 | $1.91 | $1.91 | 110,200 | — | — |
| 2024-09-26 | $1.93 | $1.93 | 80,900 | — | — |
| 2024-09-25 | $1.81 | $1.81 | 32,000 | — | — |
| 2024-09-24 | $1.73 | $1.73 | 58,000 | — | — |
| 2024-09-23 | $1.72 | $1.72 | 52,900 | — | — |
| 2024-09-20 | $2.01 | $2.01 | 423,400 | — | — |
| 2024-09-19 | $1.77 | $1.77 | 22,500 | — | — |
| 2024-09-18 | $1.77 | $1.77 | 87,300 | — | — |
| 2024-09-17 | $1.74 | $1.74 | 38,800 | — | — |
| 2024-09-16 | $1.78 | $1.78 | 17,500 | — | — |
| 2024-09-13 | $1.75 | $1.75 | 40,800 | — | — |
| 2024-09-12 | $1.65 | $1.65 | 18,600 | — | — |
| 2024-09-11 | $1.74 | $1.74 | 3,800 | — | — |
| 2024-09-10 | $1.80 | $1.80 | 7,800 | — | — |
| 2024-09-09 | $1.77 | $1.77 | 11,000 | — | — |
| 2024-09-06 | $1.72 | $1.72 | 20,800 | — | — |
| 2024-09-05 | $1.74 | $1.74 | 16,300 | — | — |
| 2024-09-04 | $1.74 | $1.74 | 4,100 | — | — |
| 2024-09-03 | $1.62 | $1.62 | 59,800 | — | — |
| 2024-08-30 | $1.80 | $1.80 | 77,000 | — | — |
| 2024-08-29 | $1.78 | $1.78 | 46,000 | — | — |
| 2024-08-28 | $1.73 | $1.73 | 76,300 | — | — |
| 2024-08-27 | $1.75 | $1.75 | 56,300 | — | — |
| 2024-08-26 | $1.77 | $1.77 | 73,600 | — | — |
| 2024-08-23 | $1.66 | $1.66 | 53,800 | — | — |
| 2024-08-22 | $1.66 | $1.66 | 53,600 | — | — |
| 2024-08-21 | $1.72 | $1.72 | 54,200 | — | — |
| 2024-08-20 | $1.72 | $1.72 | 51,400 | — | — |
| 2024-08-19 | $1.77 | $1.77 | 57,900 | — | — |
| 2024-08-16 | $1.77 | $1.77 | 66,900 | — | — |
| 2024-08-15 | $1.70 | $1.70 | 203,800 | — | — |
| 2024-08-14 | $1.53 | $1.53 | 62,700 | — | — |
| 2024-08-13 | $1.70 | $1.70 | 56,100 | — | — |
| 2024-08-12 | $1.63 | $1.63 | 56,500 | — | — |
| 2024-08-09 | $1.65 | $1.65 | 53,300 | — | — |
| 2024-08-08 | $1.61 | $1.61 | 112,700 | — | — |
| 2024-08-07 | $1.58 | $1.58 | 58,500 | — | — |
| 2024-08-06 | $1.70 | $1.70 | 54,600 | — | — |
| 2024-08-05 | $1.57 | $1.57 | 56,000 | — | — |
| 2024-08-02 | $1.64 | $1.64 | 52,100 | — | — |
| 2024-08-01 | $1.62 | $1.62 | 53,200 | — | — |
| 2024-07-31 | $1.60 | $1.60 | 56,600 | — | — |
| 2024-07-30 | $1.62 | $1.62 | 52,800 | — | — |
| 2024-07-29 | $1.70 | $1.70 | 52,500 | — | — |
| 2024-07-26 | $1.63 | $1.63 | 56,000 | — | — |
| 2024-07-25 | $1.63 | $1.63 | 52,400 | — | — |
| 2024-07-24 | $1.69 | $1.69 | 158,700 | — | — |
| 2024-07-23 | $1.66 | $1.66 | 204,800 | — | — |
| 2024-07-22 | $1.66 | $1.66 | 204,200 | — | — |
| 2024-07-19 | $1.65 | $1.65 | 206,400 | — | — |
| 2024-07-18 | $1.70 | $1.70 | 202,800 | — | — |
| 2024-07-17 | $1.80 | $1.80 | 204,300 | — | — |
| 2024-07-16 | $1.74 | $1.74 | 202,300 | — | — |
| 2024-07-15 | $1.77 | $1.77 | 204,700 | — | — |
| 2024-07-12 | $1.72 | $1.72 | 203,700 | — | — |
| 2024-07-11 | $1.76 | $1.76 | 201,800 | — | — |
| 2024-07-10 | $1.75 | $1.75 | 212,800 | — | — |
| 2024-07-09 | $1.78 | $1.78 | 203,000 | — | — |
| 2024-07-08 | $1.77 | $1.77 | 235,800 | — | — |
| 2024-07-05 | $1.94 | $1.94 | 205,600 | — | — |
| 2024-07-03 | $1.93 | $1.93 | 106,100 | — | — |
| 2024-07-02 | $1.95 | $1.95 | 238,800 | — | — |
| 2024-07-01 | $1.94 | $1.94 | 208,800 | — | — |
| 2024-06-28 | $2.06 | $2.06 | 518,400 | — | — |
| 2024-06-27 | $2.32 | $2.32 | 617,100 | — | — |
| 2024-06-26 | $1.96 | $1.96 | 728,800 | — | — |
| 2024-06-25 | $1.66 | $1.66 | 212,600 | — | — |
| 2024-06-24 | $1.51 | $1.51 | 204,100 | — | — |
| 2024-06-21 | $1.37 | $1.37 | 592,300 | — | — |
| 2024-06-20 | $1.40 | $1.40 | 217,700 | — | — |
| 2024-06-18 | $1.31 | $1.31 | 207,400 | — | — |
| 2024-06-17 | $1.31 | $1.31 | 249,900 | — | — |
| 2024-06-14 | $1.18 | $1.18 | 211,100 | — | — |
| 2024-06-13 | $1.08 | $1.08 | 224,500 | — | — |
| 2024-06-12 | $1.00 | $1.00 | 216,800 | — | — |
| 2024-06-11 | $1.00 | $1.00 | 262,400 | — | — |
| 2024-06-10 | $0.98 | $0.98 | 611,400 | — | — |
| 2024-06-07 | $1.08 | $1.08 | 56,500 | — | — |
| 2024-06-06 | $1.13 | $1.13 | 159,900 | — | — |
| 2024-06-05 | $1.09 | $1.09 | 59,000 | — | — |
| 2024-06-04 | $1.10 | $1.10 | 582,700 | — | — |
| 2024-06-03 | $1.18 | $1.18 | 225,900 | — | — |
| 2024-05-31 | $1.20 | $1.20 | 397,300 | — | — |
| 2024-05-30 | $1.09 | $1.09 | 443,700 | — | — |
| 2024-05-29 | $1.15 | $1.15 | 538,400 | — | — |
| 2024-05-28 | $1.16 | $1.16 | 73,900 | — | — |
| 2024-05-24 | $1.15 | $1.15 | 257,600 | — | — |
| 2024-05-23 | $1.23 | $1.23 | 195,700 | — | — |
| 2024-05-22 | $1.15 | $1.15 | 102,000 | — | — |
| 2024-05-21 | $1.26 | $1.26 | 72,300 | — | — |
| 2024-05-20 | $1.31 | $1.31 | 177,700 | — | — |
| 2024-05-17 | $1.48 | $1.48 | 48,800 | — | — |
| 2024-05-16 | $1.61 | $1.61 | 21,000 | — | — |
| 2024-05-15 | $1.66 | $1.66 | 18,800 | — | — |
| 2024-05-14 | $1.65 | $1.65 | 35,400 | — | — |
| 2024-05-13 | $1.68 | $1.68 | 20,000 | — | — |
| 2024-05-10 | $1.61 | $1.61 | 20,200 | — | — |
| 2024-05-09 | $1.55 | $1.55 | 12,400 | — | — |
| 2024-05-08 | $1.57 | $1.57 | 5,900 | — | — |
| 2024-05-07 | $1.63 | $1.63 | 86,600 | — | — |
| 2024-05-06 | $1.67 | $1.67 | 65,500 | — | — |
| 2024-05-03 | $1.66 | $1.66 | 6,300 | — | — |
| 2024-05-02 | $1.65 | $1.65 | 30,400 | — | — |
| 2024-05-01 | $1.63 | $1.63 | 22,200 | — | — |
| 2024-04-30 | $1.64 | $1.64 | 7,800 | — | — |
| 2024-04-29 | $1.67 | $1.67 | 22,900 | — | — |
| 2024-04-26 | $1.64 | $1.64 | 45,400 | — | — |
| 2024-04-25 | $1.60 | $1.60 | 6,200 | — | — |
| 2024-04-24 | $1.53 | $1.53 | 6,600 | — | — |
| 2024-04-23 | $1.55 | $1.55 | 13,000 | — | — |
| 2024-04-22 | $1.59 | $1.59 | 5,700 | — | — |
| 2024-04-19 | $1.56 | $1.56 | 46,900 | — | — |
| 2024-04-18 | $1.65 | $1.65 | 20,500 | — | — |
| 2024-04-17 | $1.60 | $1.60 | 10,200 | — | — |
| 2024-04-16 | $1.58 | $1.58 | 74,900 | — | — |
| 2024-04-15 | $1.68 | $1.68 | 17,000 | — | — |
| 2024-04-12 | $1.65 | $1.65 | 30,200 | — | — |
| 2024-04-11 | $1.76 | $1.76 | 31,300 | — | — |
| 2024-04-10 | $1.84 | $1.84 | 62,900 | — | — |
| 2024-04-09 | $1.87 | $1.87 | 39,600 | — | — |
| 2024-04-08 | $1.95 | $1.95 | 26,700 | — | — |
| 2024-04-05 | $1.90 | $1.90 | 19,900 | — | — |
| 2024-04-04 | $1.98 | $1.98 | 108,200 | — | — |
| 2024-04-03 | $1.94 | $1.94 | 20,200 | — | — |
| 2024-04-02 | $1.95 | $1.95 | 5,800 | — | — |
| 2024-04-01 | $1.98 | $1.98 | 46,100 | — | — |
| 2024-03-28 | $1.96 | $1.96 | 257,700 | — | — |
| 2024-03-27 | $1.95 | $1.95 | 292,200 | — | — |
| 2024-03-26 | $1.92 | $1.92 | 313,300 | — | — |
| 2024-03-25 | $2.00 | $2.00 | 247,100 | — | — |
| 2024-03-22 | $1.96 | $1.96 | 19,400 | — | — |
| 2024-03-21 | $2.02 | $2.02 | 52,400 | — | — |
| 2024-03-20 | $2.05 | $2.05 | 49,700 | — | — |
| 2024-03-19 | $2.04 | $2.04 | 19,500 | — | — |
| 2024-03-18 | $1.99 | $1.99 | 54,000 | — | — |
| 2024-03-15 | $1.98 | $1.98 | 55,400 | — | — |
| 2024-03-14 | $1.92 | $1.92 | 35,900 | — | — |
| 2024-03-13 | $1.96 | $1.96 | 100,500 | — | — |
| 2024-03-12 | $2.10 | $2.10 | 206,100 | — | — |
| 2024-03-11 | $1.99 | $1.99 | 52,800 | — | — |
| 2024-03-08 | $1.99 | $1.99 | 75,700 | — | — |
| 2024-03-07 | $1.94 | $1.94 | 89,700 | — | — |
| 2024-03-06 | $2.01 | $2.01 | 124,100 | — | — |
| 2024-03-05 | $2.04 | $2.04 | 135,900 | — | — |
| 2024-03-04 | $2.39 | $2.39 | 43,500 | — | — |
| 2024-03-01 | $2.57 | $2.57 | 77,300 | — | — |
| 2024-02-29 | $2.76 | $2.76 | 150,000 | — | — |
| 2024-02-28 | $2.68 | $2.68 | 234,700 | — | — |
| 2024-02-27 | $2.75 | $2.75 | 196,200 | — | — |
| 2024-02-26 | $2.82 | $2.82 | 206,000 | — | — |
| 2024-02-23 | $2.74 | $2.74 | 212,100 | — | — |
| 2024-02-22 | $2.59 | $2.59 | 20,800 | — | — |
| 2024-02-21 | $2.61 | $2.61 | 48,600 | — | — |
| 2024-02-20 | $2.84 | $2.84 | 78,700 | — | — |
| 2024-02-16 | $3.04 | $3.04 | 65,900 | — | — |
| 2024-02-15 | $3.04 | $3.04 | 34,900 | — | — |
| 2024-02-14 | $3.00 | $3.00 | 65,500 | — | — |
| 2024-02-13 | $2.77 | $2.77 | 24,600 | — | — |
| 2024-02-12 | $2.79 | $2.79 | 75,200 | — | — |
| 2024-02-09 | $2.78 | $2.78 | 49,100 | — | — |
| 2024-02-08 | $2.71 | $2.71 | 62,400 | — | — |
| 2024-02-07 | $2.75 | $2.75 | 46,900 | — | — |
| 2024-02-06 | $2.71 | $2.71 | 50,900 | — | — |
| 2024-02-05 | $2.64 | $2.64 | 24,800 | — | — |
| 2024-02-02 | $2.76 | $2.76 | 102,200 | — | — |
| 2024-02-01 | $2.60 | $2.60 | 14,500 | — | — |
| 2024-01-31 | $2.57 | $2.57 | 68,000 | — | — |
| 2024-01-30 | $2.46 | $2.46 | 10,000 | — | — |
| 2024-01-29 | $2.55 | $2.55 | 79,200 | — | — |
| 2024-01-26 | $2.45 | $2.45 | 68,800 | — | — |
| 2024-01-25 | $2.34 | $2.34 | 6,900 | — | — |
| 2024-01-24 | $2.37 | $2.37 | 27,500 | — | — |
| 2024-01-23 | $2.39 | $2.39 | 37,800 | — | — |
| 2024-01-22 | $2.35 | $2.35 | 27,500 | — | — |
| 2024-01-19 | $2.41 | $2.41 | 42,300 | — | — |
| 2024-01-18 | $2.35 | $2.35 | 35,300 | — | — |
| 2024-01-17 | $2.21 | $2.21 | 96,900 | — | — |
| 2024-01-16 | $2.30 | $2.30 | 100,300 | — | — |
| 2024-01-12 | $2.53 | $2.53 | 188,000 | — | — |
| 2024-01-11 | $2.48 | $2.48 | 163,600 | — | — |
| 2024-01-10 | $2.54 | $2.54 | 226,400 | — | — |
| 2024-01-09 | $2.63 | $2.63 | 120,500 | — | — |
| 2024-01-08 | $2.64 | $2.64 | 18,500 | — | — |
| 2024-01-05 | $2.67 | $2.67 | 73,100 | — | — |
| 2024-01-04 | $2.70 | $2.70 | 70,100 | — | — |
| 2024-01-03 | $2.81 | $2.81 | 82,400 | — | — |
| 2024-01-02 | $2.78 | $2.78 | 184,000 | — | — |