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
- 2018-06-28 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 | $2.12 | $2.12 | 50,700 | — | — |
| 2024-12-30 | $2.18 | $2.18 | 43,700 | — | — |
| 2024-12-27 | $2.15 | $2.15 | 56,400 | — | — |
| 2024-12-26 | $2.15 | $2.15 | 24,900 | — | — |
| 2024-12-24 | $2.18 | $2.18 | 8,900 | — | — |
| 2024-12-23 | $2.00 | $2.00 | 142,300 | — | — |
| 2024-12-20 | $2.10 | $2.10 | 65,200 | — | — |
| 2024-12-19 | $2.16 | $2.16 | 26,900 | — | — |
| 2024-12-18 | $2.18 | $2.18 | 44,500 | — | — |
| 2024-12-17 | $2.22 | $2.22 | 39,200 | — | — |
| 2024-12-16 | $2.17 | $2.17 | 47,300 | — | — |
| 2024-12-13 | $2.16 | $2.16 | 33,200 | — | — |
| 2024-12-12 | $2.20 | $2.20 | 109,900 | — | — |
| 2024-12-11 | $2.24 | $2.24 | 44,400 | — | — |
| 2024-12-10 | $2.29 | $2.29 | 120,000 | — | — |
| 2024-12-09 | $2.23 | $2.23 | 183,200 | — | — |
| 2024-12-06 | $2.01 | $2.01 | 117,700 | — | — |
| 2024-12-05 | $1.79 | $1.79 | 64,000 | — | — |
| 2024-12-04 | $1.75 | $1.75 | 51,200 | — | — |
| 2024-12-03 | $1.60 | $1.60 | 30,700 | — | — |
| 2024-12-02 | $1.68 | $1.68 | 22,100 | — | — |
| 2024-11-29 | $1.64 | $1.64 | 6,200 | — | — |
| 2024-11-27 | $1.70 | $1.70 | 24,200 | — | — |
| 2024-11-26 | $1.61 | $1.61 | 8,700 | — | — |
| 2024-11-25 | $1.67 | $1.67 | 21,200 | — | — |
| 2024-11-22 | $1.59 | $1.59 | 35,700 | — | — |
| 2024-11-21 | $1.62 | $1.62 | 42,300 | — | — |
| 2024-11-20 | $1.55 | $1.55 | 48,300 | — | — |
| 2024-11-19 | $1.63 | $1.63 | 24,800 | — | — |
| 2024-11-18 | $1.66 | $1.66 | 49,900 | — | — |
| 2024-11-15 | $1.73 | $1.73 | 17,900 | — | — |
| 2024-11-14 | $1.78 | $1.78 | 2,057,100 | — | — |
| 2024-11-13 | $1.67 | $1.67 | 73,700 | — | — |
| 2024-11-12 | $1.67 | $1.67 | 38,400 | — | — |
| 2024-11-11 | $1.70 | $1.70 | 83,400 | — | — |
| 2024-11-08 | $1.72 | $1.72 | 38,800 | — | — |
| 2024-11-07 | $1.75 | $1.75 | 17,800 | — | — |
| 2024-11-06 | $1.74 | $1.74 | 11,200 | — | — |
| 2024-11-05 | $1.79 | $1.79 | 7,800 | — | — |
| 2024-11-04 | $1.78 | $1.78 | 15,500 | — | — |
| 2024-11-01 | $1.80 | $1.80 | 19,600 | — | — |
| 2024-10-31 | $1.81 | $1.81 | 10,700 | — | — |
| 2024-10-30 | $1.86 | $1.86 | 12,600 | — | — |
| 2024-10-29 | $1.89 | $1.89 | 5,500 | — | — |
| 2024-10-28 | $1.86 | $1.86 | 13,600 | — | — |
| 2024-10-25 | $1.88 | $1.88 | 58,200 | — | — |
| 2024-10-24 | $1.82 | $1.82 | 14,100 | — | — |
| 2024-10-23 | $1.85 | $1.85 | 9,700 | — | — |
| 2024-10-22 | $1.85 | $1.85 | 26,400 | — | — |
| 2024-10-21 | $1.85 | $1.85 | 21,100 | — | — |
| 2024-10-18 | $1.85 | $1.85 | 36,300 | — | — |
| 2024-10-17 | $1.83 | $1.83 | 11,900 | — | — |
| 2024-10-16 | $1.83 | $1.83 | 15,800 | — | — |
| 2024-10-15 | $1.75 | $1.75 | 32,700 | — | — |
| 2024-10-14 | $1.78 | $1.78 | 10,700 | — | — |
| 2024-10-11 | $1.86 | $1.86 | 41,700 | — | — |
| 2024-10-10 | $1.78 | $1.78 | 6,900 | — | — |
| 2024-10-09 | $1.76 | $1.76 | 30,000 | — | — |
| 2024-10-08 | $1.80 | $1.80 | 26,200 | — | — |
| 2024-10-07 | $1.79 | $1.79 | 29,100 | — | — |
| 2024-10-04 | $1.87 | $1.87 | 16,100 | — | — |
| 2024-10-03 | $1.84 | $1.84 | 10,500 | — | — |
| 2024-10-02 | $1.85 | $1.85 | 12,200 | — | — |
| 2024-10-01 | $1.83 | $1.83 | 30,400 | — | — |
| 2024-09-30 | $1.90 | $1.90 | 53,500 | — | — |
| 2024-09-27 | $2.01 | $2.01 | 45,300 | — | — |
| 2024-09-26 | $1.92 | $1.92 | 29,600 | — | — |
| 2024-09-25 | $1.93 | $1.93 | 33,800 | — | — |
| 2024-09-24 | $1.96 | $1.96 | 19,600 | — | — |
| 2024-09-23 | $1.91 | $1.91 | 56,500 | — | — |
| 2024-09-20 | $2.03 | $2.03 | 34,000 | — | — |
| 2024-09-19 | $2.03 | $2.03 | 47,200 | — | — |
| 2024-09-18 | $2.10 | $2.10 | 38,600 | — | — |
| 2024-09-17 | $2.12 | $2.12 | 66,000 | — | — |
| 2024-09-16 | $2.01 | $2.01 | 43,600 | — | — |
| 2024-09-13 | $1.99 | $1.99 | 94,700 | — | — |
| 2024-09-12 | $1.80 | $1.80 | 11,500 | — | — |
| 2024-09-11 | $1.78 | $1.78 | 27,200 | — | — |
| 2024-09-10 | $1.86 | $1.86 | 22,500 | — | — |
| 2024-09-09 | $1.87 | $1.87 | 30,000 | — | — |
| 2024-09-06 | $1.79 | $1.79 | 32,100 | — | — |
| 2024-09-05 | $1.95 | $1.95 | 27,400 | — | — |
| 2024-09-04 | $1.88 | $1.88 | 106,000 | — | — |
| 2024-09-03 | $2.02 | $2.02 | 192,900 | — | — |
| 2024-08-30 | $1.67 | $1.67 | 11,100 | — | — |
| 2024-08-29 | $1.65 | $1.65 | 16,900 | — | — |
| 2024-08-28 | $1.65 | $1.65 | 18,100 | — | — |
| 2024-08-27 | $1.72 | $1.72 | 18,200 | — | — |
| 2024-08-26 | $1.66 | $1.66 | 14,700 | — | — |
| 2024-08-23 | $1.71 | $1.71 | 23,000 | — | — |
| 2024-08-22 | $1.71 | $1.71 | 29,900 | — | — |
| 2024-08-21 | $1.65 | $1.65 | 33,900 | — | — |
| 2024-08-20 | $1.67 | $1.67 | 16,100 | — | — |
| 2024-08-19 | $1.62 | $1.62 | 39,200 | — | — |
| 2024-08-16 | $1.63 | $1.63 | 23,800 | — | — |
| 2024-08-15 | $1.57 | $1.57 | 15,800 | — | — |
| 2024-08-14 | $1.57 | $1.57 | 25,300 | — | — |
| 2024-08-13 | $1.63 | $1.63 | 26,500 | — | — |
| 2024-08-12 | $1.56 | $1.56 | 44,600 | — | — |
| 2024-08-09 | $1.60 | $1.60 | 19,300 | — | — |
| 2024-08-08 | $1.60 | $1.60 | 30,500 | — | — |
| 2024-08-07 | $1.68 | $1.68 | 37,700 | — | — |
| 2024-08-06 | $1.66 | $1.66 | 93,000 | — | — |
| 2024-08-05 | $1.48 | $1.48 | 92,800 | — | — |
| 2024-08-02 | $1.55 | $1.55 | 29,300 | — | — |
| 2024-08-01 | $1.61 | $1.61 | 63,000 | — | — |
| 2024-07-31 | $1.61 | $1.61 | 26,600 | — | — |
| 2024-07-30 | $1.58 | $1.58 | 46,900 | — | — |
| 2024-07-29 | $1.58 | $1.58 | 90,700 | — | — |
| 2024-07-26 | $1.69 | $1.69 | 61,400 | — | — |
| 2024-07-25 | $1.74 | $1.74 | 83,500 | — | — |
| 2024-07-24 | $1.79 | $1.79 | 12,000 | — | — |
| 2024-07-23 | $1.80 | $1.80 | 36,200 | — | — |
| 2024-07-22 | $1.75 | $1.75 | 31,600 | — | — |
| 2024-07-19 | $1.81 | $1.81 | 32,700 | — | — |
| 2024-07-18 | $1.87 | $1.87 | 30,700 | — | — |
| 2024-07-17 | $1.89 | $1.89 | 18,600 | — | — |
| 2024-07-16 | $1.93 | $1.93 | 98,000 | — | — |
| 2024-07-15 | $1.87 | $1.87 | 33,500 | — | — |
| 2024-07-12 | $1.90 | $1.90 | 42,000 | — | — |
| 2024-07-11 | $1.91 | $1.91 | 35,000 | — | — |
| 2024-07-10 | $1.80 | $1.80 | 95,300 | — | — |
| 2024-07-09 | $1.80 | $1.80 | 34,100 | — | — |
| 2024-07-08 | $1.77 | $1.77 | 47,500 | — | — |
| 2024-07-05 | $1.67 | $1.67 | 101,200 | — | — |
| 2024-07-03 | $1.64 | $1.64 | 21,400 | — | — |
| 2024-07-02 | $1.71 | $1.71 | 68,600 | — | — |
| 2024-07-01 | $1.76 | $1.76 | 115,600 | — | — |
| 2024-06-28 | $1.84 | $1.84 | 71,000 | — | — |
| 2024-06-27 | $1.95 | $1.95 | 55,600 | — | — |
| 2024-06-26 | $1.90 | $1.90 | 71,000 | — | — |
| 2024-06-25 | $1.87 | $1.87 | 114,300 | — | — |
| 2024-06-24 | $2.06 | $2.06 | 51,000 | — | — |
| 2024-06-21 | $2.02 | $2.02 | 93,200 | — | — |
| 2024-06-20 | $2.06 | $2.06 | 71,800 | — | — |
| 2024-06-18 | $2.11 | $2.11 | 66,900 | — | — |
| 2024-06-17 | $2.07 | $2.07 | 40,900 | — | — |
| 2024-06-14 | $2.07 | $2.07 | 44,800 | — | — |
| 2024-06-13 | $2.08 | $2.08 | 33,600 | — | — |
| 2024-06-12 | $2.19 | $2.19 | 83,400 | — | — |
| 2024-06-11 | $2.09 | $2.09 | 97,000 | — | — |
| 2024-06-10 | $2.04 | $2.04 | 66,000 | — | — |
| 2024-06-07 | $2.00 | $2.00 | 66,100 | — | — |
| 2024-06-06 | $2.09 | $2.09 | 110,600 | — | — |
| 2024-06-05 | $2.08 | $2.08 | 51,800 | — | — |
| 2024-06-04 | $2.10 | $2.10 | 86,500 | — | — |
| 2024-06-03 | $2.30 | $2.30 | 44,000 | — | — |
| 2024-05-31 | $2.25 | $2.25 | 21,500 | — | — |
| 2024-05-30 | $2.31 | $2.31 | 94,800 | — | — |
| 2024-05-29 | $2.43 | $2.43 | 34,200 | — | — |
| 2024-05-28 | $2.25 | $2.25 | 89,400 | — | — |
| 2024-05-24 | $2.32 | $2.32 | 101,100 | — | — |
| 2024-05-23 | $2.31 | $2.31 | 163,500 | — | — |
| 2024-05-22 | $2.38 | $2.38 | 113,000 | — | — |
| 2024-05-21 | $2.39 | $2.39 | 143,400 | — | — |
| 2024-05-20 | $2.30 | $2.30 | 198,400 | — | — |
| 2024-05-17 | $2.44 | $2.44 | 82,700 | — | — |
| 2024-05-16 | $2.60 | $2.60 | 183,200 | — | — |
| 2024-05-15 | $2.62 | $2.62 | 199,600 | — | — |
| 2024-05-14 | $2.51 | $2.51 | 300,800 | — | — |
| 2024-05-13 | $2.34 | $2.34 | 89,200 | — | — |
| 2024-05-10 | $2.46 | $2.46 | 154,600 | — | — |
| 2024-05-09 | $2.54 | $2.54 | 137,900 | — | — |
| 2024-05-08 | $2.45 | $2.45 | 132,200 | — | — |
| 2024-05-07 | $2.47 | $2.47 | 127,700 | — | — |
| 2024-05-06 | $2.39 | $2.39 | 230,600 | — | — |
| 2024-05-03 | $2.16 | $2.16 | 235,900 | — | — |
| 2024-05-02 | $2.09 | $2.09 | 277,300 | — | — |
| 2024-05-01 | $2.00 | $2.00 | 70,700 | — | — |
| 2024-04-30 | $1.96 | $1.96 | 196,500 | — | — |
| 2024-04-29 | $2.01 | $2.01 | 377,900 | — | — |
| 2024-04-26 | $1.98 | $1.98 | 118,900 | — | — |
| 2024-04-25 | $2.00 | $2.00 | 117,800 | — | — |
| 2024-04-24 | $2.07 | $2.07 | 163,400 | — | — |
| 2024-04-23 | $2.22 | $2.22 | 115,700 | — | — |
| 2024-04-22 | $2.05 | $2.05 | 172,700 | — | — |
| 2024-04-19 | $1.99 | $1.99 | 300,700 | — | — |
| 2024-04-18 | $2.24 | $2.24 | 167,400 | — | — |
| 2024-04-17 | $2.22 | $2.22 | 209,300 | — | — |
| 2024-04-16 | $2.29 | $2.29 | 552,900 | — | — |
| 2024-04-15 | $2.52 | $2.52 | 686,900 | — | — |
| 2024-04-12 | $2.98 | $2.98 | 1,940,100 | — | — |
| 2024-04-11 | $2.66 | $2.66 | 691,300 | — | — |
| 2024-04-10 | $2.23 | $2.23 | 841,400 | — | — |
| 2024-04-09 | $2.25 | $2.25 | 366,100 | — | — |
| 2024-04-08 | $1.95 | $1.95 | 361,100 | — | — |
| 2024-04-05 | $1.99 | $1.99 | 463,100 | — | — |
| 2024-04-04 | $1.90 | $1.90 | 246,500 | — | — |
| 2024-04-03 | $1.73 | $1.73 | 198,200 | — | — |
| 2024-04-02 | $1.86 | $1.86 | 320,100 | — | — |
| 2024-04-01 | $1.87 | $1.87 | 391,400 | — | — |
| 2024-03-28 | $1.67 | $1.67 | 124,700 | — | — |
| 2024-03-27 | $1.54 | $1.54 | 41,600 | — | — |
| 2024-03-26 | $1.55 | $1.55 | 211,300 | — | — |
| 2024-03-25 | $1.56 | $1.56 | 38,600 | — | — |
| 2024-03-22 | $1.58 | $1.58 | 398,400 | — | — |
| 2024-03-21 | $1.72 | $1.72 | 271,900 | — | — |
| 2024-03-20 | $1.52 | $1.52 | 1,441,200 | — | — |
| 2024-03-19 | $1.41 | $1.41 | 35,700 | — | — |
| 2024-03-18 | $1.37 | $1.37 | 22,800 | — | — |
| 2024-03-15 | $1.37 | $1.37 | 24,100 | — | — |
| 2024-03-14 | $1.37 | $1.37 | 94,800 | — | — |
| 2024-03-13 | $1.45 | $1.45 | 40,500 | — | — |
| 2024-03-12 | $1.44 | $1.44 | 93,100 | — | — |
| 2024-03-11 | $1.46 | $1.46 | 57,900 | — | — |
| 2024-03-08 | $1.39 | $1.39 | 40,500 | — | — |
| 2024-03-07 | $1.46 | $1.46 | 45,200 | — | — |
| 2024-03-06 | $1.37 | $1.37 | 299,000 | — | — |
| 2024-03-05 | $1.57 | $1.57 | 307,000 | — | — |
| 2024-03-04 | $1.72 | $1.72 | 264,100 | — | — |
| 2024-03-01 | $1.44 | $1.44 | 135,400 | — | — |
| 2024-02-29 | $1.38 | $1.38 | 208,000 | — | — |
| 2024-02-28 | $1.25 | $1.25 | 643,700 | — | — |
| 2024-02-27 | $1.02 | $1.02 | 78,700 | — | — |
| 2024-02-26 | $1.05 | $1.05 | 36,400 | — | — |
| 2024-02-23 | $1.05 | $1.05 | 53,600 | — | — |
| 2024-02-22 | $1.04 | $1.04 | 52,000 | — | — |
| 2024-02-21 | $1.05 | $1.05 | 27,400 | — | — |
| 2024-02-20 | $1.05 | $1.05 | 98,700 | — | — |
| 2024-02-16 | $1.06 | $1.06 | 117,100 | — | — |
| 2024-02-15 | $1.05 | $1.05 | 216,500 | — | — |
| 2024-02-14 | $0.82 | $0.82 | 20,800 | — | — |
| 2024-02-13 | $0.91 | $0.91 | 15,900 | — | — |
| 2024-02-12 | $0.97 | $0.97 | 54,500 | — | — |
| 2024-02-09 | $0.90 | $0.90 | 50,100 | — | — |
| 2024-02-08 | $0.84 | $0.84 | 137,200 | — | — |
| 2024-02-07 | $0.74 | $0.74 | 18,200 | — | — |
| 2024-02-06 | $0.74 | $0.74 | 49,800 | — | — |
| 2024-02-05 | $0.75 | $0.75 | 56,900 | — | — |
| 2024-02-02 | $0.84 | $0.84 | 11,400 | — | — |
| 2024-02-01 | $0.76 | $0.76 | 34,800 | — | — |
| 2024-01-31 | $0.84 | $0.84 | 45,100 | — | — |
| 2024-01-30 | $0.87 | $0.87 | 19,000 | — | — |
| 2024-01-29 | $0.89 | $0.89 | 34,700 | — | — |
| 2024-01-26 | $0.87 | $0.87 | 28,900 | — | — |
| 2024-01-25 | $0.86 | $0.86 | 30,200 | — | — |
| 2024-01-24 | $0.86 | $0.86 | 40,300 | — | — |
| 2024-01-23 | $0.88 | $0.88 | 55,300 | — | — |
| 2024-01-22 | $0.96 | $0.96 | 91,700 | — | — |
| 2024-01-19 | $1.00 | $1.00 | 111,400 | — | — |
| 2024-01-18 | $1.03 | $1.03 | 76,500 | — | — |
| 2024-01-17 | $1.06 | $1.06 | 153,300 | — | — |
| 2024-01-16 | $1.10 | $1.10 | 617,300 | — | — |
| 2024-01-12 | $1.09 | $1.09 | 484,900 | — | — |
| 2024-01-11 | $0.81 | $0.81 | 42,300 | — | — |
| 2024-01-10 | $0.80 | $0.80 | 98,300 | — | — |
| 2024-01-09 | $0.76 | $0.76 | 72,900 | — | — |
| 2024-01-08 | $0.76 | $0.76 | 140,500 | — | — |
| 2024-01-05 | $0.68 | $0.68 | 35,300 | — | — |
| 2024-01-04 | $0.69 | $0.68 | 51,400 | — | — |
| 2024-01-03 | $0.65 | $0.65 | 68,200 | — | — |
| 2024-01-02 | $0.66 | $0.66 | 164,600 | — | — |