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
- 2011-11-17 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 | $2.03 | $2.03 | 595,000 | — | — |
| 2024-12-30 | $2.18 | $2.18 | 1,674,700 | — | — |
| 2024-12-27 | $2.36 | $2.36 | 1,669,100 | — | — |
| 2024-12-26 | $2.06 | $2.06 | 808,800 | — | — |
| 2024-12-24 | $1.81 | $1.81 | 205,400 | — | — |
| 2024-12-23 | $1.74 | $1.74 | 390,900 | — | — |
| 2024-12-20 | $1.72 | $1.72 | 464,500 | — | — |
| 2024-12-19 | $1.74 | $1.74 | 359,000 | — | — |
| 2024-12-18 | $1.77 | $1.77 | 810,700 | — | — |
| 2024-12-17 | $1.82 | $1.82 | 536,400 | — | — |
| 2024-12-16 | $1.85 | $1.85 | 780,000 | — | — |
| 2024-12-13 | $1.94 | $1.94 | 594,000 | — | — |
| 2024-12-12 | $1.99 | $1.99 | 539,100 | — | — |
| 2024-12-11 | $2.06 | $2.06 | 627,200 | — | — |
| 2024-12-10 | $2.12 | $2.12 | 643,200 | — | — |
| 2024-12-09 | $2.25 | $2.25 | 1,066,600 | — | — |
| 2024-12-06 | $2.05 | $2.05 | 832,000 | — | — |
| 2024-12-05 | $2.06 | $2.06 | 676,400 | — | — |
| 2024-12-04 | $2.18 | $2.18 | 635,500 | — | — |
| 2024-12-03 | $2.19 | $2.19 | 641,900 | — | — |
| 2024-12-02 | $2.30 | $2.30 | 2,120,100 | — | — |
| 2024-11-29 | $2.13 | $2.13 | 1,213,100 | — | — |
| 2024-11-27 | $1.83 | $1.83 | 516,700 | — | — |
| 2024-11-26 | $1.84 | $1.84 | 624,800 | — | — |
| 2024-11-25 | $1.68 | $1.68 | 508,500 | — | — |
| 2024-11-22 | $1.61 | $1.61 | 177,800 | — | — |
| 2024-11-21 | $1.57 | $1.57 | 266,500 | — | — |
| 2024-11-20 | $1.57 | $1.57 | 380,400 | — | — |
| 2024-11-19 | $1.59 | $1.59 | 554,100 | — | — |
| 2024-11-18 | $1.48 | $1.48 | 432,800 | — | — |
| 2024-11-15 | $1.43 | $1.43 | 817,800 | — | — |
| 2024-11-14 | $1.57 | $1.57 | 318,700 | — | — |
| 2024-11-13 | $1.65 | $1.65 | 434,800 | — | — |
| 2024-11-12 | $1.70 | $1.70 | 365,300 | — | — |
| 2024-11-11 | $1.76 | $1.76 | 278,700 | — | — |
| 2024-11-08 | $1.71 | $1.71 | 313,200 | — | — |
| 2024-11-07 | $1.72 | $1.72 | 240,300 | — | — |
| 2024-11-06 | $1.76 | $1.76 | 483,800 | — | — |
| 2024-11-05 | $1.77 | $1.77 | 1,153,700 | — | — |
| 2024-11-04 | $1.73 | $1.73 | 1,672,200 | — | — |
| 2024-11-01 | $1.90 | $1.90 | 786,100 | — | — |
| 2024-10-31 | $1.90 | $1.90 | 388,200 | — | — |
| 2024-10-30 | $1.94 | $1.94 | 474,800 | — | — |
| 2024-10-29 | $2.02 | $2.02 | 881,400 | — | — |
| 2024-10-28 | $2.02 | $2.02 | 1,096,200 | — | — |
| 2024-10-25 | $1.85 | $1.85 | 761,300 | — | — |
| 2024-10-24 | $1.73 | $1.73 | 265,800 | — | — |
| 2024-10-23 | $1.78 | $1.78 | 299,400 | — | — |
| 2024-10-22 | $1.81 | $1.81 | 651,500 | — | — |
| 2024-10-21 | $1.78 | $1.78 | 415,200 | — | — |
| 2024-10-18 | $1.83 | $1.83 | 632,900 | — | — |
| 2024-10-17 | $1.81 | $1.81 | 683,000 | — | — |
| 2024-10-16 | $1.75 | $1.75 | 585,800 | — | — |
| 2024-10-15 | $1.72 | $1.72 | 283,600 | — | — |
| 2024-10-14 | $1.68 | $1.68 | 481,800 | — | — |
| 2024-10-11 | $1.63 | $1.63 | 479,100 | — | — |
| 2024-10-10 | $1.58 | $1.58 | 317,800 | — | — |
| 2024-10-09 | $1.58 | $1.58 | 426,800 | — | — |
| 2024-10-08 | $1.53 | $1.53 | 697,800 | — | — |
| 2024-10-07 | $1.59 | $1.59 | 281,100 | — | — |
| 2024-10-04 | $1.63 | $1.63 | 567,300 | — | — |
| 2024-10-03 | $1.61 | $1.61 | 802,100 | — | — |
| 2024-10-02 | $1.57 | $1.57 | 842,400 | — | — |
| 2024-10-01 | $1.43 | $1.43 | 877,700 | — | — |
| 2024-09-30 | $1.45 | $1.45 | 574,200 | — | — |
| 2024-09-27 | $1.49 | $1.49 | 830,200 | — | — |
| 2024-09-26 | $1.45 | $1.45 | 1,286,500 | — | — |
| 2024-09-25 | $1.41 | $1.41 | 1,160,000 | — | — |
| 2024-09-24 | $1.39 | $1.39 | 1,052,300 | — | — |
| 2024-09-23 | $1.43 | $1.43 | 840,600 | — | — |
| 2024-09-20 | $1.50 | $1.50 | 6,226,000 | — | — |
| 2024-09-19 | $1.84 | $1.84 | 355,300 | — | — |
| 2024-09-18 | $1.92 | $1.92 | 246,000 | — | — |
| 2024-09-17 | $1.92 | $1.92 | 97,900 | — | — |
| 2024-09-16 | $1.94 | $1.94 | 170,900 | — | — |
| 2024-09-13 | $1.97 | $1.97 | 204,000 | — | — |
| 2024-09-12 | $1.83 | $1.83 | 195,000 | — | — |
| 2024-09-11 | $1.76 | $1.76 | 238,900 | — | — |
| 2024-09-10 | $1.77 | $1.77 | 251,300 | — | — |
| 2024-09-09 | $1.78 | $1.78 | 200,500 | — | — |
| 2024-09-06 | $1.77 | $1.77 | 457,700 | — | — |
| 2024-09-05 | $1.85 | $1.85 | 233,900 | — | — |
| 2024-09-04 | $1.87 | $1.87 | 284,200 | — | — |
| 2024-09-03 | $1.97 | $1.97 | 225,400 | — | — |
| 2024-08-30 | $2.03 | $2.03 | 182,900 | — | — |
| 2024-08-29 | $2.05 | $2.05 | 79,500 | — | — |
| 2024-08-28 | $2.04 | $2.04 | 160,800 | — | — |
| 2024-08-27 | $2.05 | $2.05 | 170,800 | — | — |
| 2024-08-26 | $2.15 | $2.15 | 338,200 | — | — |
| 2024-08-23 | $2.09 | $2.09 | 167,500 | — | — |
| 2024-08-22 | $2.09 | $2.09 | 256,800 | — | — |
| 2024-08-21 | $2.00 | $2.00 | 125,000 | — | — |
| 2024-08-20 | $1.95 | $1.95 | 171,200 | — | — |
| 2024-08-19 | $1.94 | $1.94 | 206,000 | — | — |
| 2024-08-16 | $1.86 | $1.86 | 294,100 | — | — |
| 2024-08-15 | $1.90 | $1.90 | 414,900 | — | — |
| 2024-08-14 | $1.81 | $1.81 | 429,900 | — | — |
| 2024-08-13 | $1.83 | $1.83 | 250,500 | — | — |
| 2024-08-12 | $1.77 | $1.77 | 389,800 | — | — |
| 2024-08-09 | $1.83 | $1.83 | 229,300 | — | — |
| 2024-08-08 | $1.87 | $1.87 | 159,100 | — | — |
| 2024-08-07 | $1.73 | $1.73 | 299,300 | — | — |
| 2024-08-06 | $1.76 | $1.76 | 385,000 | — | — |
| 2024-08-05 | $1.80 | $1.80 | 373,800 | — | — |
| 2024-08-02 | $1.91 | $1.91 | 238,400 | — | — |
| 2024-08-01 | $2.09 | $2.09 | 180,500 | — | — |
| 2024-07-31 | $2.09 | $2.09 | 273,700 | — | — |
| 2024-07-30 | $2.08 | $2.08 | 190,700 | — | — |
| 2024-07-29 | $2.20 | $2.20 | 174,700 | — | — |
| 2024-07-26 | $2.25 | $2.25 | 513,400 | — | — |
| 2024-07-25 | $2.60 | $2.60 | 456,400 | — | — |
| 2024-07-24 | $2.46 | $2.46 | 410,800 | — | — |
| 2024-07-23 | $2.61 | $2.61 | 1,564,700 | — | — |
| 2024-07-22 | $2.36 | $2.36 | 318,100 | — | — |
| 2024-07-19 | $2.15 | $2.15 | 87,600 | — | — |
| 2024-07-18 | $2.11 | $2.11 | 207,400 | — | — |
| 2024-07-17 | $2.02 | $2.02 | 149,300 | — | — |
| 2024-07-16 | $2.03 | $2.03 | 182,900 | — | — |
| 2024-07-15 | $2.00 | $2.00 | 216,200 | — | — |
| 2024-07-12 | $1.93 | $1.93 | 214,900 | — | — |
| 2024-07-11 | $1.97 | $1.97 | 387,200 | — | — |
| 2024-07-10 | $1.75 | $1.75 | 168,200 | — | — |
| 2024-07-09 | $1.72 | $1.72 | 212,100 | — | — |
| 2024-07-08 | $1.75 | $1.75 | 155,800 | — | — |
| 2024-07-05 | $1.80 | $1.80 | 111,600 | — | — |
| 2024-07-03 | $1.76 | $1.76 | 188,800 | — | — |
| 2024-07-02 | $1.67 | $1.67 | 109,100 | — | — |
| 2024-07-01 | $1.69 | $1.69 | 81,700 | — | — |
| 2024-06-28 | $1.71 | $1.71 | 179,500 | — | — |
| 2024-06-27 | $1.68 | $1.68 | 269,900 | — | — |
| 2024-06-26 | $1.70 | $1.70 | 98,600 | — | — |
| 2024-06-25 | $1.69 | $1.69 | 159,000 | — | — |
| 2024-06-24 | $1.70 | $1.70 | 94,900 | — | — |
| 2024-06-21 | $1.77 | $1.77 | 181,900 | — | — |
| 2024-06-20 | $1.71 | $1.71 | 384,700 | — | — |
| 2024-06-18 | $1.79 | $1.79 | 273,200 | — | — |
| 2024-06-17 | $1.90 | $1.90 | 641,700 | — | — |
| 2024-06-14 | $1.87 | $1.87 | 176,400 | — | — |
| 2024-06-13 | $1.97 | $1.97 | 123,900 | — | — |
| 2024-06-12 | $1.99 | $1.99 | 184,400 | — | — |
| 2024-06-11 | $1.97 | $1.97 | 82,200 | — | — |
| 2024-06-10 | $1.96 | $1.96 | 582,000 | — | — |
| 2024-06-07 | $1.80 | $1.80 | 81,600 | — | — |
| 2024-06-06 | $1.78 | $1.78 | 175,000 | — | — |
| 2024-06-05 | $1.84 | $1.84 | 28,100 | — | — |
| 2024-06-04 | $1.84 | $1.84 | 76,700 | — | — |
| 2024-06-03 | $1.89 | $1.89 | 66,900 | — | — |
| 2024-05-31 | $1.84 | $1.84 | 96,000 | — | — |
| 2024-05-30 | $1.83 | $1.83 | 120,400 | — | — |
| 2024-05-29 | $1.82 | $1.82 | 168,400 | — | — |
| 2024-05-28 | $1.78 | $1.78 | 301,600 | — | — |
| 2024-05-24 | $1.87 | $1.87 | 69,000 | — | — |
| 2024-05-23 | $1.84 | $1.84 | 102,600 | — | — |
| 2024-05-22 | $1.87 | $1.87 | 158,000 | — | — |
| 2024-05-21 | $1.98 | $1.98 | 304,300 | — | — |
| 2024-05-20 | $1.95 | $1.95 | 199,200 | — | — |
| 2024-05-17 | $1.93 | $1.93 | 334,300 | — | — |
| 2024-05-16 | $1.76 | $1.76 | 164,000 | — | — |
| 2024-05-15 | $1.74 | $1.74 | 102,300 | — | — |
| 2024-05-14 | $1.76 | $1.76 | 172,000 | — | — |
| 2024-05-13 | $1.70 | $1.70 | 142,200 | — | — |
| 2024-05-10 | $1.67 | $1.67 | 152,000 | — | — |
| 2024-05-09 | $1.71 | $1.71 | 160,300 | — | — |
| 2024-05-08 | $1.75 | $1.75 | 120,300 | — | — |
| 2024-05-07 | $1.78 | $1.78 | 91,300 | — | — |
| 2024-05-06 | $1.78 | $1.78 | 67,900 | — | — |
| 2024-05-03 | $1.75 | $1.75 | 177,800 | — | — |
| 2024-05-02 | $1.80 | $1.80 | 116,100 | — | — |
| 2024-05-01 | $1.74 | $1.74 | 112,900 | — | — |
| 2024-04-30 | $1.67 | $1.67 | 92,200 | — | — |
| 2024-04-29 | $1.72 | $1.72 | 117,800 | — | — |
| 2024-04-26 | $1.72 | $1.72 | 104,600 | — | — |
| 2024-04-25 | $1.72 | $1.72 | 210,100 | — | — |
| 2024-04-24 | $1.79 | $1.79 | 115,100 | — | — |
| 2024-04-23 | $1.81 | $1.81 | 193,100 | — | — |
| 2024-04-22 | $1.75 | $1.75 | 151,000 | — | — |
| 2024-04-19 | $1.75 | $1.75 | 186,700 | — | — |
| 2024-04-18 | $1.81 | $1.81 | 437,500 | — | — |
| 2024-04-17 | $1.77 | $1.77 | 245,100 | — | — |
| 2024-04-16 | $1.76 | $1.76 | 193,400 | — | — |
| 2024-04-15 | $1.82 | $1.82 | 336,200 | — | — |
| 2024-04-12 | $1.80 | $1.80 | 266,100 | — | — |
| 2024-04-11 | $1.82 | $1.82 | 202,000 | — | — |
| 2024-04-10 | $1.91 | $1.91 | 184,400 | — | — |
| 2024-04-09 | $1.89 | $1.89 | 181,100 | — | — |
| 2024-04-08 | $1.90 | $1.90 | 201,300 | — | — |
| 2024-04-05 | $1.87 | $1.87 | 396,200 | — | — |
| 2024-04-04 | $1.87 | $1.87 | 196,600 | — | — |
| 2024-04-03 | $1.92 | $1.92 | 179,500 | — | — |
| 2024-04-02 | $1.93 | $1.93 | 203,100 | — | — |
| 2024-04-01 | $1.99 | $1.99 | 334,900 | — | — |
| 2024-03-28 | $2.00 | $2.00 | 311,800 | — | — |
| 2024-03-27 | $2.17 | $2.17 | 469,800 | — | — |
| 2024-03-26 | $1.93 | $1.93 | 244,300 | — | — |
| 2024-03-25 | $1.91 | $1.91 | 138,300 | — | — |
| 2024-03-22 | $1.94 | $1.94 | 291,600 | — | — |
| 2024-03-21 | $1.97 | $1.97 | 246,100 | — | — |
| 2024-03-20 | $1.91 | $1.91 | 212,800 | — | — |
| 2024-03-19 | $1.90 | $1.90 | 306,200 | — | — |
| 2024-03-18 | $1.92 | $1.92 | 339,100 | — | — |
| 2024-03-15 | $1.94 | $1.94 | 665,100 | — | — |
| 2024-03-14 | $1.68 | $1.68 | 564,200 | — | — |
| 2024-03-13 | $1.82 | $1.82 | 209,900 | — | — |
| 2024-03-12 | $1.93 | $1.93 | 145,900 | — | — |
| 2024-03-11 | $2.00 | $2.00 | 214,500 | — | — |
| 2024-03-08 | $2.10 | $2.10 | 173,500 | — | — |
| 2024-03-07 | $2.07 | $2.07 | 292,100 | — | — |
| 2024-03-06 | $2.22 | $2.22 | 168,100 | — | — |
| 2024-03-05 | $2.27 | $2.27 | 210,200 | — | — |
| 2024-03-04 | $2.29 | $2.29 | 446,900 | — | — |
| 2024-03-01 | $2.43 | $2.43 | 591,100 | — | — |
| 2024-02-29 | $2.08 | $2.08 | 356,200 | — | — |
| 2024-02-28 | $2.18 | $2.18 | 951,800 | — | — |
| 2024-02-27 | $1.98 | $1.98 | 378,700 | — | — |
| 2024-02-26 | $1.85 | $1.85 | 339,100 | — | — |
| 2024-02-23 | $1.74 | $1.74 | 101,700 | — | — |
| 2024-02-22 | $1.75 | $1.75 | 189,100 | — | — |
| 2024-02-21 | $1.73 | $1.73 | 218,600 | — | — |
| 2024-02-20 | $1.78 | $1.78 | 149,500 | — | — |
| 2024-02-16 | $1.86 | $1.86 | 353,100 | — | — |
| 2024-02-15 | $1.88 | $1.88 | 301,700 | — | — |
| 2024-02-14 | $1.88 | $1.88 | 237,200 | — | — |
| 2024-02-13 | $1.77 | $1.77 | 369,200 | — | — |
| 2024-02-12 | $1.92 | $1.92 | 277,800 | — | — |
| 2024-02-09 | $1.87 | $1.87 | 264,300 | — | — |
| 2024-02-08 | $1.80 | $1.80 | 285,400 | — | — |
| 2024-02-07 | $1.75 | $1.75 | 184,800 | — | — |
| 2024-02-06 | $1.72 | $1.72 | 528,900 | — | — |
| 2024-02-05 | $1.72 | $1.72 | 507,500 | — | — |
| 2024-02-02 | $1.85 | $1.85 | 397,000 | — | — |
| 2024-02-01 | $1.97 | $1.97 | 233,400 | — | — |
| 2024-01-31 | $2.04 | $2.04 | 396,100 | — | — |
| 2024-01-30 | $2.00 | $2.00 | 195,100 | — | — |
| 2024-01-29 | $2.10 | $2.10 | 357,300 | — | — |
| 2024-01-26 | $2.06 | $2.06 | 264,500 | — | — |
| 2024-01-25 | $2.09 | $2.09 | 541,300 | — | — |
| 2024-01-24 | $2.01 | $2.01 | 297,600 | — | — |
| 2024-01-23 | $2.00 | $2.00 | 343,800 | — | — |
| 2024-01-22 | $1.99 | $1.99 | 366,700 | — | — |
| 2024-01-19 | $1.90 | $1.90 | 255,600 | — | — |
| 2024-01-18 | $1.84 | $1.84 | 366,000 | — | — |
| 2024-01-17 | $1.88 | $1.88 | 565,100 | — | — |
| 2024-01-16 | $1.81 | $1.81 | 490,000 | — | — |
| 2024-01-12 | $1.92 | $1.92 | 465,500 | — | — |
| 2024-01-11 | $1.86 | $1.86 | 665,600 | — | — |
| 2024-01-10 | $1.94 | $1.94 | 1,407,300 | — | — |
| 2024-01-09 | $2.12 | $2.12 | 2,495,000 | — | — |
| 2024-01-08 | $2.26 | $2.26 | 686,400 | — | — |
| 2024-01-05 | $2.42 | $2.42 | 769,800 | — | — |
| 2024-01-04 | $2.50 | $2.50 | 881,000 | — | — |
| 2024-01-03 | $2.48 | $2.48 | 1,311,300 | — | — |
| 2024-01-02 | $2.69 | $2.69 | 1,155,500 | — | — |