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
- 2020-08-14 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 | $1.58 | $1.58 | 125,000 | — | — |
| 2024-12-30 | $1.68 | $1.68 | 226,300 | — | — |
| 2024-12-27 | $1.67 | $1.67 | 206,100 | — | — |
| 2024-12-26 | $1.65 | $1.65 | 311,300 | — | — |
| 2024-12-24 | $1.73 | $1.73 | 62,500 | — | — |
| 2024-12-23 | $1.65 | $1.65 | 82,800 | — | — |
| 2024-12-20 | $1.71 | $1.71 | 121,000 | — | — |
| 2024-12-19 | $1.59 | $1.59 | 97,000 | — | — |
| 2024-12-18 | $1.58 | $1.58 | 92,100 | — | — |
| 2024-12-17 | $1.67 | $1.67 | 43,100 | — | — |
| 2024-12-16 | $1.75 | $1.75 | 54,700 | — | — |
| 2024-12-13 | $1.72 | $1.72 | 36,000 | — | — |
| 2024-12-12 | $1.79 | $1.79 | 93,000 | — | — |
| 2024-12-11 | $1.76 | $1.76 | 78,400 | — | — |
| 2024-12-10 | $1.69 | $1.69 | 55,100 | — | — |
| 2024-12-09 | $1.82 | $1.82 | 86,700 | — | — |
| 2024-12-06 | $1.76 | $1.76 | 75,600 | — | — |
| 2024-12-05 | $1.76 | $1.76 | 136,200 | — | — |
| 2024-12-04 | $1.70 | $1.70 | 79,200 | — | — |
| 2024-12-03 | $1.73 | $1.73 | 69,000 | — | — |
| 2024-12-02 | $1.82 | $1.82 | 126,200 | — | — |
| 2024-11-29 | $1.90 | $1.90 | 162,800 | — | — |
| 2024-11-27 | $1.60 | $1.60 | 412,000 | — | — |
| 2024-11-26 | $1.98 | $1.98 | 78,200 | — | — |
| 2024-11-25 | $2.01 | $2.01 | 49,700 | — | — |
| 2024-11-22 | $2.06 | $2.06 | 175,000 | — | — |
| 2024-11-21 | $2.37 | $2.37 | 122,000 | — | — |
| 2024-11-20 | $2.20 | $2.20 | 32,300 | — | — |
| 2024-11-19 | $2.24 | $2.24 | 60,300 | — | — |
| 2024-11-18 | $2.07 | $2.07 | 102,500 | — | — |
| 2024-11-15 | $2.19 | $2.19 | 74,000 | — | — |
| 2024-11-14 | $2.38 | $2.38 | 101,900 | — | — |
| 2024-11-13 | $2.40 | $2.40 | 78,700 | — | — |
| 2024-11-12 | $2.54 | $2.54 | 64,500 | — | — |
| 2024-11-11 | $2.50 | $2.50 | 39,000 | — | — |
| 2024-11-08 | $2.67 | $2.67 | 88,300 | — | — |
| 2024-11-07 | $2.53 | $2.53 | 53,700 | — | — |
| 2024-11-06 | $2.55 | $2.55 | 73,300 | — | — |
| 2024-11-05 | $2.38 | $2.38 | 75,300 | — | — |
| 2024-11-04 | $2.48 | $2.48 | 111,900 | — | — |
| 2024-11-01 | $2.80 | $2.80 | 104,900 | — | — |
| 2024-10-31 | $2.83 | $2.83 | 74,200 | — | — |
| 2024-10-30 | $2.91 | $2.91 | 26,600 | — | — |
| 2024-10-29 | $2.94 | $2.94 | 63,700 | — | — |
| 2024-10-28 | $2.98 | $2.98 | 53,300 | — | — |
| 2024-10-25 | $3.06 | $3.06 | 20,700 | — | — |
| 2024-10-24 | $3.03 | $3.03 | 10,500 | — | — |
| 2024-10-23 | $3.11 | $3.11 | 33,400 | — | — |
| 2024-10-22 | $3.18 | $3.18 | 29,900 | — | — |
| 2024-10-21 | $3.15 | $3.15 | 42,400 | — | — |
| 2024-10-18 | $3.18 | $3.18 | 19,800 | — | — |
| 2024-10-17 | $3.11 | $3.11 | 47,500 | — | — |
| 2024-10-16 | $3.09 | $3.09 | 40,700 | — | — |
| 2024-10-15 | $3.00 | $3.00 | 30,700 | — | — |
| 2024-10-14 | $3.06 | $3.06 | 111,000 | — | — |
| 2024-10-11 | $3.13 | $3.13 | 40,000 | — | — |
| 2024-10-10 | $2.98 | $2.98 | 69,400 | — | — |
| 2024-10-09 | $3.11 | $3.11 | 51,700 | — | — |
| 2024-10-08 | $3.06 | $3.06 | 22,100 | — | — |
| 2024-10-07 | $3.07 | $3.07 | 77,800 | — | — |
| 2024-10-04 | $3.28 | $3.28 | 42,300 | — | — |
| 2024-10-03 | $3.12 | $3.12 | 148,900 | — | — |
| 2024-10-02 | $2.94 | $2.94 | 13,400 | — | — |
| 2024-10-01 | $2.86 | $2.86 | 43,900 | — | — |
| 2024-09-30 | $3.04 | $3.04 | 51,000 | — | — |
| 2024-09-27 | $3.11 | $3.11 | 35,000 | — | — |
| 2024-09-26 | $3.11 | $3.11 | 63,100 | — | — |
| 2024-09-25 | $3.08 | $3.08 | 17,700 | — | — |
| 2024-09-24 | $3.03 | $3.03 | 82,600 | — | — |
| 2024-09-23 | $3.12 | $3.12 | 90,300 | — | — |
| 2024-09-20 | $3.01 | $3.01 | 91,500 | — | — |
| 2024-09-19 | $3.07 | $3.07 | 95,500 | — | — |
| 2024-09-18 | $3.07 | $3.07 | 27,000 | — | — |
| 2024-09-17 | $3.21 | $3.21 | 83,100 | — | — |
| 2024-09-16 | $3.23 | $3.23 | 89,800 | — | — |
| 2024-09-13 | $3.28 | $3.28 | 144,000 | — | — |
| 2024-09-12 | $3.27 | $3.27 | 120,900 | — | — |
| 2024-09-11 | $2.94 | $2.94 | 70,900 | — | — |
| 2024-09-10 | $2.89 | $2.89 | 85,900 | — | — |
| 2024-09-09 | $2.88 | $2.88 | 66,500 | — | — |
| 2024-09-06 | $3.00 | $3.00 | 164,700 | — | — |
| 2024-09-05 | $3.17 | $3.17 | 94,700 | — | — |
| 2024-09-04 | $3.11 | $3.11 | 69,200 | — | — |
| 2024-09-03 | $3.16 | $3.16 | 19,500 | — | — |
| 2024-08-30 | $3.27 | $3.27 | 32,600 | — | — |
| 2024-08-29 | $3.42 | $3.42 | 40,700 | — | — |
| 2024-08-28 | $3.31 | $3.31 | 47,600 | — | — |
| 2024-08-27 | $3.29 | $3.29 | 29,600 | — | — |
| 2024-08-26 | $3.25 | $3.25 | 24,600 | — | — |
| 2024-08-23 | $3.37 | $3.37 | 47,200 | — | — |
| 2024-08-22 | $3.30 | $3.30 | 38,100 | — | — |
| 2024-08-21 | $3.37 | $3.37 | 41,500 | — | — |
| 2024-08-20 | $3.30 | $3.30 | 30,200 | — | — |
| 2024-08-19 | $3.38 | $3.38 | 60,600 | — | — |
| 2024-08-16 | $3.21 | $3.21 | 27,000 | — | — |
| 2024-08-15 | $3.26 | $3.26 | 64,500 | — | — |
| 2024-08-14 | $3.22 | $3.22 | 11,500 | — | — |
| 2024-08-13 | $3.24 | $3.24 | 19,000 | — | — |
| 2024-08-12 | $3.14 | $3.14 | 52,500 | — | — |
| 2024-08-09 | $3.34 | $3.34 | 31,900 | — | — |
| 2024-08-08 | $3.23 | $3.23 | 20,100 | — | — |
| 2024-08-07 | $3.15 | $3.15 | 19,000 | — | — |
| 2024-08-06 | $3.35 | $3.35 | 53,100 | — | — |
| 2024-08-05 | $3.29 | $3.29 | 66,300 | — | — |
| 2024-08-02 | $3.39 | $3.39 | 118,600 | — | — |
| 2024-08-01 | $3.51 | $3.51 | 111,200 | — | — |
| 2024-07-31 | $3.66 | $3.66 | 93,200 | — | — |
| 2024-07-30 | $3.56 | $3.56 | 78,400 | — | — |
| 2024-07-29 | $3.62 | $3.62 | 115,200 | — | — |
| 2024-07-26 | $3.79 | $3.79 | 100,900 | — | — |
| 2024-07-25 | $3.67 | $3.67 | 119,900 | — | — |
| 2024-07-24 | $3.66 | $3.66 | 125,800 | — | — |
| 2024-07-23 | $3.96 | $3.96 | 122,500 | — | — |
| 2024-07-22 | $3.84 | $3.84 | 84,200 | — | — |
| 2024-07-19 | $3.94 | $3.94 | 83,700 | — | — |
| 2024-07-18 | $4.02 | $4.02 | 156,200 | — | — |
| 2024-07-17 | $4.04 | $4.04 | 85,600 | — | — |
| 2024-07-16 | $4.06 | $4.06 | 61,300 | — | — |
| 2024-07-15 | $3.88 | $3.88 | 293,400 | — | — |
| 2024-07-12 | $4.45 | $4.45 | 197,600 | — | — |
| 2024-07-11 | $4.06 | $4.06 | 227,300 | — | — |
| 2024-07-10 | $3.57 | $3.57 | 215,300 | — | — |
| 2024-07-09 | $3.35 | $3.35 | 126,500 | — | — |
| 2024-07-08 | $3.40 | $3.40 | 61,100 | — | — |
| 2024-07-05 | $3.12 | $3.12 | 112,100 | — | — |
| 2024-07-03 | $3.17 | $3.17 | 27,000 | — | — |
| 2024-07-02 | $3.08 | $3.08 | 38,900 | — | — |
| 2024-07-01 | $3.07 | $3.07 | 39,900 | — | — |
| 2024-06-28 | $3.11 | $3.11 | 45,300 | — | — |
| 2024-06-27 | $3.21 | $3.21 | 52,600 | — | — |
| 2024-06-26 | $3.19 | $3.19 | 24,400 | — | — |
| 2024-06-25 | $3.13 | $3.13 | 27,200 | — | — |
| 2024-06-24 | $3.25 | $3.25 | 91,000 | — | — |
| 2024-06-21 | $3.15 | $3.15 | 44,000 | — | — |
| 2024-06-20 | $3.13 | $3.13 | 47,900 | — | — |
| 2024-06-18 | $3.05 | $3.05 | 58,300 | — | — |
| 2024-06-17 | $3.17 | $3.17 | 130,200 | — | — |
| 2024-06-14 | $3.33 | $3.33 | 261,000 | — | — |
| 2024-06-13 | $3.70 | $3.70 | 267,200 | — | — |
| 2024-06-12 | $3.05 | $3.05 | 416,700 | — | — |
| 2024-06-11 | $2.75 | $2.75 | 109,600 | — | — |
| 2024-06-10 | $2.87 | $2.87 | 34,400 | — | — |
| 2024-06-07 | $2.80 | $2.80 | 46,100 | — | — |
| 2024-06-06 | $2.86 | $2.86 | 84,200 | — | — |
| 2024-06-05 | $2.92 | $2.92 | 67,400 | — | — |
| 2024-06-04 | $3.01 | $3.01 | 40,400 | — | — |
| 2024-06-03 | $3.10 | $3.10 | 33,400 | — | — |
| 2024-05-31 | $3.03 | $3.03 | 35,200 | — | — |
| 2024-05-30 | $3.06 | $3.06 | 52,700 | — | — |
| 2024-05-29 | $3.00 | $3.00 | 43,500 | — | — |
| 2024-05-28 | $3.09 | $3.09 | 23,300 | — | — |
| 2024-05-24 | $3.13 | $3.13 | 26,100 | — | — |
| 2024-05-23 | $3.13 | $3.13 | 56,400 | — | — |
| 2024-05-22 | $3.20 | $3.20 | 66,300 | — | — |
| 2024-05-21 | $3.11 | $3.11 | 44,300 | — | — |
| 2024-05-20 | $3.02 | $3.02 | 169,800 | — | — |
| 2024-05-17 | $3.21 | $3.21 | 119,200 | — | — |
| 2024-05-16 | $3.33 | $3.33 | 55,000 | — | — |
| 2024-05-15 | $3.26 | $3.26 | 75,900 | — | — |
| 2024-05-14 | $3.38 | $3.38 | 125,500 | — | — |
| 2024-05-13 | $3.22 | $3.22 | 111,300 | — | — |
| 2024-05-10 | $3.42 | $3.42 | 591,300 | — | — |
| 2024-05-09 | $4.58 | $4.58 | 151,600 | — | — |
| 2024-05-08 | $4.84 | $4.84 | 36,800 | — | — |
| 2024-05-07 | $4.93 | $4.93 | 34,300 | — | — |
| 2024-05-06 | $4.95 | $4.95 | 45,200 | — | — |
| 2024-05-03 | $4.91 | $4.91 | 20,600 | — | — |
| 2024-05-02 | $4.83 | $4.83 | 36,700 | — | — |
| 2024-05-01 | $4.80 | $4.80 | 54,900 | — | — |
| 2024-04-30 | $4.65 | $4.65 | 105,500 | — | — |
| 2024-04-29 | $4.88 | $4.88 | 62,000 | — | — |
| 2024-04-26 | $4.43 | $4.43 | 34,400 | — | — |
| 2024-04-25 | $4.41 | $4.41 | 53,200 | — | — |
| 2024-04-24 | $4.26 | $4.26 | 21,500 | — | — |
| 2024-04-23 | $4.34 | $4.34 | 67,200 | — | — |
| 2024-04-22 | $4.05 | $4.05 | 74,000 | — | — |
| 2024-04-19 | $4.23 | $4.23 | 32,000 | — | — |
| 2024-04-18 | $4.25 | $4.25 | 32,400 | — | — |
| 2024-04-17 | $4.47 | $4.47 | 35,700 | — | — |
| 2024-04-16 | $4.59 | $4.59 | 41,000 | — | — |
| 2024-04-15 | $4.58 | $4.58 | 65,900 | — | — |
| 2024-04-12 | $4.70 | $4.70 | 57,800 | — | — |
| 2024-04-11 | $4.84 | $4.84 | 58,500 | — | — |
| 2024-04-10 | $4.49 | $4.49 | 86,800 | — | — |
| 2024-04-09 | $4.76 | $4.76 | 115,600 | — | — |
| 2024-04-08 | $4.96 | $4.96 | 36,000 | — | — |
| 2024-04-05 | $4.96 | $4.96 | 83,200 | — | — |
| 2024-04-04 | $5.03 | $5.03 | 327,700 | — | — |
| 2024-04-03 | $4.51 | $4.51 | 102,300 | — | — |
| 2024-04-02 | $4.20 | $4.20 | 53,900 | — | — |
| 2024-04-01 | $4.35 | $4.35 | 82,400 | — | — |
| 2024-03-28 | $4.43 | $4.43 | 49,300 | — | — |
| 2024-03-27 | $4.35 | $4.35 | 22,100 | — | — |
| 2024-03-26 | $4.28 | $4.28 | 54,900 | — | — |
| 2024-03-25 | $4.16 | $4.16 | 49,900 | — | — |
| 2024-03-22 | $4.34 | $4.34 | 68,500 | — | — |
| 2024-03-21 | $4.08 | $4.08 | 49,700 | — | — |
| 2024-03-20 | $4.08 | $4.08 | 41,000 | — | — |
| 2024-03-19 | $3.92 | $3.92 | 46,500 | — | — |
| 2024-03-18 | $4.00 | $4.00 | 40,700 | — | — |
| 2024-03-15 | $3.97 | $3.97 | 38,100 | — | — |
| 2024-03-14 | $4.04 | $4.04 | 35,000 | — | — |
| 2024-03-13 | $4.07 | $4.07 | 50,400 | — | — |
| 2024-03-12 | $4.05 | $4.05 | 100,200 | — | — |
| 2024-03-11 | $4.14 | $4.14 | 31,500 | — | — |
| 2024-03-08 | $4.22 | $4.22 | 51,700 | — | — |
| 2024-03-07 | $4.34 | $4.34 | 36,600 | — | — |
| 2024-03-06 | $4.33 | $4.33 | 72,000 | — | — |
| 2024-03-05 | $4.24 | $4.24 | 65,000 | — | — |
| 2024-03-04 | $4.36 | $4.36 | 57,700 | — | — |
| 2024-03-01 | $4.36 | $4.36 | 54,400 | — | — |
| 2024-02-29 | $4.61 | $4.61 | 120,900 | — | — |
| 2024-02-28 | $4.53 | $4.53 | 135,600 | — | — |
| 2024-02-27 | $5.14 | $5.14 | 58,000 | — | — |
| 2024-02-26 | $5.28 | $5.28 | 70,200 | — | — |
| 2024-02-23 | $5.31 | $5.31 | 59,900 | — | — |
| 2024-02-22 | $5.40 | $5.40 | 95,400 | — | — |
| 2024-02-21 | $5.47 | $5.47 | 77,300 | — | — |
| 2024-02-20 | $5.60 | $5.60 | 100,800 | — | — |
| 2024-02-16 | $5.30 | $5.30 | 180,400 | — | — |
| 2024-02-15 | $5.55 | $5.55 | 195,100 | — | — |
| 2024-02-14 | $5.20 | $5.20 | 296,300 | — | — |
| 2024-02-13 | $4.38 | $4.38 | 93,500 | — | — |
| 2024-02-12 | $4.39 | $4.39 | 102,600 | — | — |
| 2024-02-09 | $4.23 | $4.23 | 80,400 | — | — |
| 2024-02-08 | $3.85 | $3.85 | 89,900 | — | — |
| 2024-02-07 | $4.08 | $4.08 | 105,300 | — | — |
| 2024-02-06 | $4.37 | $4.37 | 74,000 | — | — |
| 2024-02-05 | $4.58 | $4.58 | 28,500 | — | — |
| 2024-02-02 | $4.62 | $4.62 | 20,700 | — | — |
| 2024-02-01 | $4.64 | $4.64 | 62,200 | — | — |
| 2024-01-31 | $4.58 | $4.58 | 30,800 | — | — |
| 2024-01-30 | $4.87 | $4.87 | 48,500 | — | — |
| 2024-01-29 | $4.87 | $4.87 | 29,000 | — | — |
| 2024-01-26 | $4.84 | $4.84 | 26,500 | — | — |
| 2024-01-25 | $4.93 | $4.93 | 49,000 | — | — |
| 2024-01-24 | $4.88 | $4.88 | 66,700 | — | — |
| 2024-01-23 | $5.00 | $5.00 | 91,900 | — | — |
| 2024-01-22 | $5.19 | $5.19 | 110,500 | — | — |
| 2024-01-19 | $4.79 | $4.79 | 46,400 | — | — |
| 2024-01-18 | $4.66 | $4.66 | 31,200 | — | — |
| 2024-01-17 | $4.74 | $4.74 | 75,300 | — | — |
| 2024-01-16 | $4.49 | $4.49 | 103,000 | — | — |
| 2024-01-12 | $4.59 | $4.59 | 75,100 | — | — |
| 2024-01-11 | $4.80 | $4.80 | 79,900 | — | — |
| 2024-01-10 | $5.18 | $5.18 | 93,800 | — | — |
| 2024-01-09 | $4.74 | $4.74 | 48,700 | — | — |
| 2024-01-08 | $4.72 | $4.72 | 89,400 | — | — |
| 2024-01-05 | $4.84 | $4.84 | 152,900 | — | — |
| 2024-01-04 | $5.61 | $5.61 | 150,000 | — | — |
| 2024-01-03 | $5.42 | $5.42 | 268,000 | — | — |
| 2024-01-02 | $5.05 | $5.05 | 145,900 | — | — |