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
- 2017-08-01 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 | $1.20 | $1.20 | 313,400 | — | — |
| 2024-12-30 | $1.18 | $1.18 | 477,000 | — | — |
| 2024-12-27 | $1.27 | $1.27 | 304,700 | — | — |
| 2024-12-26 | $1.27 | $1.27 | 792,300 | — | — |
| 2024-12-24 | $1.10 | $1.10 | 431,100 | — | — |
| 2024-12-23 | $1.12 | $1.12 | 1,140,900 | — | — |
| 2024-12-20 | $1.07 | $1.07 | 4,475,000 | — | — |
| 2024-12-19 | $2.00 | $2.00 | 180,700 | — | — |
| 2024-12-18 | $2.06 | $2.06 | 170,200 | — | — |
| 2024-12-17 | $2.08 | $2.08 | 206,600 | — | — |
| 2024-12-16 | $2.27 | $2.27 | 989,900 | — | — |
| 2024-12-13 | $2.19 | $2.19 | 247,000 | — | — |
| 2024-12-12 | $2.04 | $2.04 | 252,400 | — | — |
| 2024-12-11 | $1.97 | $1.97 | 233,200 | — | — |
| 2024-12-10 | $1.98 | $1.98 | 108,500 | — | — |
| 2024-12-09 | $1.98 | $1.98 | 337,300 | — | — |
| 2024-12-06 | $1.96 | $1.96 | 121,900 | — | — |
| 2024-12-05 | $1.97 | $1.97 | 114,100 | — | — |
| 2024-12-04 | $2.01 | $2.01 | 94,200 | — | — |
| 2024-12-03 | $1.99 | $1.99 | 94,200 | — | — |
| 2024-12-02 | $2.02 | $2.02 | 122,600 | — | — |
| 2024-11-29 | $2.04 | $2.04 | 91,100 | — | — |
| 2024-11-27 | $1.97 | $1.97 | 78,600 | — | — |
| 2024-11-26 | $1.93 | $1.93 | 165,400 | — | — |
| 2024-11-25 | $1.94 | $1.94 | 142,800 | — | — |
| 2024-11-22 | $1.90 | $1.90 | 176,500 | — | — |
| 2024-11-21 | $2.06 | $2.06 | 303,300 | — | — |
| 2024-11-20 | $1.91 | $1.91 | 197,900 | — | — |
| 2024-11-19 | $1.91 | $1.91 | 128,700 | — | — |
| 2024-11-18 | $1.98 | $1.98 | 121,100 | — | — |
| 2024-11-15 | $1.96 | $1.96 | 195,500 | — | — |
| 2024-11-14 | $1.99 | $1.99 | 104,300 | — | — |
| 2024-11-13 | $2.03 | $2.03 | 109,400 | — | — |
| 2024-11-12 | $2.07 | $2.07 | 182,700 | — | — |
| 2024-11-11 | $2.11 | $2.11 | 239,600 | — | — |
| 2024-11-08 | $2.27 | $2.27 | 293,100 | — | — |
| 2024-11-07 | $2.12 | $2.12 | 203,500 | — | — |
| 2024-11-06 | $1.98 | $1.98 | 133,300 | — | — |
| 2024-11-05 | $1.89 | $1.89 | 110,900 | — | — |
| 2024-11-04 | $1.84 | $1.84 | 126,600 | — | — |
| 2024-11-01 | $1.85 | $1.85 | 113,900 | — | — |
| 2024-10-31 | $1.88 | $1.88 | 111,400 | — | — |
| 2024-10-30 | $1.94 | $1.94 | 177,300 | — | — |
| 2024-10-29 | $2.05 | $2.05 | 213,200 | — | — |
| 2024-10-28 | $2.05 | $2.05 | 156,000 | — | — |
| 2024-10-25 | $1.94 | $1.94 | 143,600 | — | — |
| 2024-10-24 | $1.91 | $1.91 | 73,400 | — | — |
| 2024-10-23 | $1.88 | $1.88 | 184,600 | — | — |
| 2024-10-22 | $1.92 | $1.92 | 237,800 | — | — |
| 2024-10-21 | $1.87 | $1.87 | 387,400 | — | — |
| 2024-10-18 | $1.98 | $1.98 | 210,000 | — | — |
| 2024-10-17 | $2.04 | $2.04 | 190,200 | — | — |
| 2024-10-16 | $2.10 | $2.10 | 261,200 | — | — |
| 2024-10-15 | $2.14 | $2.14 | 156,300 | — | — |
| 2024-10-14 | $2.19 | $2.19 | 394,100 | — | — |
| 2024-10-11 | $2.40 | $2.40 | 242,800 | — | — |
| 2024-10-10 | $2.26 | $2.26 | 108,800 | — | — |
| 2024-10-09 | $2.17 | $2.17 | 253,000 | — | — |
| 2024-10-08 | $2.19 | $2.19 | 193,600 | — | — |
| 2024-10-07 | $2.10 | $2.10 | 219,500 | — | — |
| 2024-10-04 | $2.16 | $2.16 | 78,400 | — | — |
| 2024-10-03 | $2.08 | $2.08 | 46,600 | — | — |
| 2024-10-02 | $2.08 | $2.08 | 112,700 | — | — |
| 2024-10-01 | $2.14 | $2.14 | 95,300 | — | — |
| 2024-09-30 | $2.18 | $2.18 | 97,800 | — | — |
| 2024-09-27 | $2.17 | $2.17 | 124,500 | — | — |
| 2024-09-26 | $2.09 | $2.09 | 82,600 | — | — |
| 2024-09-25 | $2.06 | $2.06 | 168,000 | — | — |
| 2024-09-24 | $2.09 | $2.09 | 97,100 | — | — |
| 2024-09-23 | $2.13 | $2.13 | 130,600 | — | — |
| 2024-09-20 | $2.07 | $2.07 | 116,900 | — | — |
| 2024-09-19 | $2.19 | $2.19 | 139,200 | — | — |
| 2024-09-18 | $2.26 | $2.26 | 113,000 | — | — |
| 2024-09-17 | $2.34 | $2.34 | 141,100 | — | — |
| 2024-09-16 | $2.33 | $2.33 | 292,500 | — | — |
| 2024-09-13 | $2.11 | $2.11 | 144,600 | — | — |
| 2024-09-12 | $2.11 | $2.11 | 106,800 | — | — |
| 2024-09-11 | $2.05 | $2.05 | 203,300 | — | — |
| 2024-09-10 | $2.15 | $2.15 | 126,800 | — | — |
| 2024-09-09 | $2.02 | $2.02 | 142,900 | — | — |
| 2024-09-06 | $2.04 | $2.04 | 129,600 | — | — |
| 2024-09-05 | $2.06 | $2.06 | 126,900 | — | — |
| 2024-09-04 | $2.12 | $2.12 | 155,700 | — | — |
| 2024-09-03 | $2.08 | $2.08 | 196,800 | — | — |
| 2024-08-30 | $2.22 | $2.22 | 177,500 | — | — |
| 2024-08-29 | $2.23 | $2.23 | 163,000 | — | — |
| 2024-08-28 | $2.26 | $2.26 | 307,800 | — | — |
| 2024-08-27 | $2.34 | $2.34 | 443,400 | — | — |
| 2024-08-26 | $2.55 | $2.55 | 1,732,700 | — | — |
| 2024-08-23 | $2.47 | $2.47 | 789,800 | — | — |
| 2024-08-22 | $2.10 | $2.10 | 345,100 | — | — |
| 2024-08-21 | $1.90 | $1.90 | 284,800 | — | — |
| 2024-08-20 | $1.79 | $1.79 | 166,600 | — | — |
| 2024-08-19 | $1.82 | $1.82 | 300,600 | — | — |
| 2024-08-16 | $1.80 | $1.80 | 99,100 | — | — |
| 2024-08-15 | $1.82 | $1.82 | 118,600 | — | — |
| 2024-08-14 | $1.77 | $1.77 | 95,800 | — | — |
| 2024-08-13 | $1.74 | $1.74 | 148,200 | — | — |
| 2024-08-12 | $1.69 | $1.69 | 313,600 | — | — |
| 2024-08-09 | $1.89 | $1.89 | 135,800 | — | — |
| 2024-08-08 | $1.93 | $1.93 | 273,100 | — | — |
| 2024-08-07 | $1.86 | $1.86 | 169,900 | — | — |
| 2024-08-06 | $2.02 | $2.02 | 172,500 | — | — |
| 2024-08-05 | $1.95 | $1.95 | 192,600 | — | — |
| 2024-08-02 | $2.02 | $2.02 | 147,700 | — | — |
| 2024-08-01 | $2.03 | $2.03 | 141,200 | — | — |
| 2024-07-31 | $2.12 | $2.12 | 259,800 | — | — |
| 2024-07-30 | $2.13 | $2.13 | 185,800 | — | — |
| 2024-07-29 | $2.02 | $2.02 | 191,200 | — | — |
| 2024-07-26 | $2.11 | $2.11 | 88,200 | — | — |
| 2024-07-25 | $2.11 | $2.11 | 222,700 | — | — |
| 2024-07-24 | $2.02 | $2.02 | 101,000 | — | — |
| 2024-07-23 | $2.02 | $2.02 | 212,100 | — | — |
| 2024-07-22 | $1.98 | $1.98 | 164,100 | — | — |
| 2024-07-19 | $2.03 | $2.03 | 150,500 | — | — |
| 2024-07-18 | $2.14 | $2.14 | 137,300 | — | — |
| 2024-07-17 | $2.18 | $2.18 | 111,900 | — | — |
| 2024-07-16 | $2.13 | $2.13 | 156,000 | — | — |
| 2024-07-15 | $2.20 | $2.20 | 186,900 | — | — |
| 2024-07-12 | $2.12 | $2.12 | 147,200 | — | — |
| 2024-07-11 | $2.04 | $2.04 | 251,800 | — | — |
| 2024-07-10 | $2.20 | $2.20 | 532,400 | — | — |
| 2024-07-09 | $2.12 | $2.12 | 343,200 | — | — |
| 2024-07-08 | $1.98 | $1.98 | 172,400 | — | — |
| 2024-07-05 | $1.93 | $1.93 | 418,300 | — | — |
| 2024-07-03 | $2.07 | $2.07 | 307,600 | — | — |
| 2024-07-02 | $1.94 | $1.94 | 621,900 | — | — |
| 2024-07-01 | $2.09 | $2.09 | 768,000 | — | — |
| 2024-06-28 | $2.55 | $2.55 | 246,000 | — | — |
| 2024-06-27 | $2.57 | $2.57 | 136,300 | — | — |
| 2024-06-26 | $2.55 | $2.55 | 224,200 | — | — |
| 2024-06-25 | $2.65 | $2.65 | 142,500 | — | — |
| 2024-06-24 | $2.66 | $2.66 | 254,100 | — | — |
| 2024-06-21 | $2.79 | $2.79 | 724,600 | — | — |
| 2024-06-20 | $2.86 | $2.86 | 286,900 | — | — |
| 2024-06-18 | $2.76 | $2.76 | 545,500 | — | — |
| 2024-06-17 | $2.58 | $2.58 | 281,500 | — | — |
| 2024-06-14 | $2.70 | $2.70 | 235,200 | — | — |
| 2024-06-13 | $2.79 | $2.79 | 173,900 | — | — |
| 2024-06-12 | $2.78 | $2.78 | 161,300 | — | — |
| 2024-06-11 | $2.79 | $2.79 | 220,200 | — | — |
| 2024-06-10 | $3.02 | $3.02 | 261,900 | — | — |
| 2024-06-07 | $2.90 | $2.90 | 335,300 | — | — |
| 2024-06-06 | $3.08 | $3.08 | 330,800 | — | — |
| 2024-06-05 | $3.05 | $3.05 | 202,500 | — | — |
| 2024-06-04 | $2.95 | $2.95 | 529,200 | — | — |
| 2024-06-03 | $3.01 | $3.01 | 377,700 | — | — |
| 2024-05-31 | $3.14 | $3.14 | 215,100 | — | — |
| 2024-05-30 | $3.08 | $3.08 | 415,300 | — | — |
| 2024-05-29 | $3.13 | $3.13 | 389,200 | — | — |
| 2024-05-28 | $3.15 | $3.15 | 315,200 | — | — |
| 2024-05-24 | $3.11 | $3.11 | 287,500 | — | — |
| 2024-05-23 | $2.95 | $2.95 | 622,000 | — | — |
| 2024-05-22 | $3.11 | $3.11 | 231,700 | — | — |
| 2024-05-21 | $3.18 | $3.18 | 490,800 | — | — |
| 2024-05-20 | $3.00 | $3.00 | 442,500 | — | — |
| 2024-05-17 | $3.22 | $3.22 | 369,000 | — | — |
| 2024-05-16 | $3.30 | $3.30 | 373,400 | — | — |
| 2024-05-15 | $3.30 | $3.30 | 293,300 | — | — |
| 2024-05-14 | $3.51 | $3.51 | 526,800 | — | — |
| 2024-05-13 | $3.40 | $3.40 | 274,800 | — | — |
| 2024-05-10 | $3.15 | $3.15 | 242,500 | — | — |
| 2024-05-09 | $3.24 | $3.24 | 147,900 | — | — |
| 2024-05-08 | $3.29 | $3.29 | 221,100 | — | — |
| 2024-05-07 | $3.29 | $3.29 | 296,300 | — | — |
| 2024-05-06 | $3.47 | $3.47 | 374,300 | — | — |
| 2024-05-03 | $3.75 | $3.75 | 566,100 | — | — |
| 2024-05-02 | $3.43 | $3.43 | 267,700 | — | — |
| 2024-05-01 | $3.48 | $3.48 | 284,800 | — | — |
| 2024-04-30 | $3.50 | $3.50 | 782,700 | — | — |
| 2024-04-29 | $3.87 | $3.87 | 533,100 | — | — |
| 2024-04-26 | $3.58 | $3.58 | 556,300 | — | — |
| 2024-04-25 | $3.15 | $3.15 | 246,400 | — | — |
| 2024-04-24 | $3.14 | $3.14 | 225,500 | — | — |
| 2024-04-23 | $3.15 | $3.15 | 330,900 | — | — |
| 2024-04-22 | $3.07 | $3.07 | 259,500 | — | — |
| 2024-04-19 | $3.05 | $3.05 | 523,700 | — | — |
| 2024-04-18 | $3.21 | $3.21 | 232,600 | — | — |
| 2024-04-17 | $3.12 | $3.12 | 362,900 | — | — |
| 2024-04-16 | $3.12 | $3.12 | 253,200 | — | — |
| 2024-04-15 | $2.92 | $2.92 | 340,200 | — | — |
| 2024-04-12 | $3.08 | $3.08 | 744,900 | — | — |
| 2024-04-11 | $3.33 | $3.33 | 525,700 | — | — |
| 2024-04-10 | $3.19 | $3.19 | 1,110,700 | — | — |
| 2024-04-09 | $3.29 | $3.29 | 883,200 | — | — |
| 2024-04-08 | $3.14 | $3.14 | 609,300 | — | — |
| 2024-04-05 | $2.64 | $2.64 | 532,000 | — | — |
| 2024-04-04 | $2.47 | $2.47 | 297,500 | — | — |
| 2024-04-03 | $2.28 | $2.28 | 184,200 | — | — |
| 2024-04-02 | $2.21 | $2.21 | 158,700 | — | — |
| 2024-04-01 | $2.42 | $2.42 | 329,400 | — | — |
| 2024-03-28 | $2.10 | $2.10 | 239,100 | — | — |
| 2024-03-27 | $2.17 | $2.17 | 129,900 | — | — |
| 2024-03-26 | $2.07 | $2.07 | 213,700 | — | — |
| 2024-03-25 | $2.21 | $2.21 | 133,700 | — | — |
| 2024-03-22 | $2.15 | $2.15 | 181,600 | — | — |
| 2024-03-21 | $2.26 | $2.26 | 154,200 | — | — |
| 2024-03-20 | $2.13 | $2.13 | 298,200 | — | — |
| 2024-03-19 | $2.05 | $2.05 | 311,300 | — | — |
| 2024-03-18 | $2.18 | $2.18 | 101,700 | — | — |
| 2024-03-15 | $2.14 | $2.14 | 240,500 | — | — |
| 2024-03-14 | $2.24 | $2.24 | 118,500 | — | — |
| 2024-03-13 | $2.32 | $2.32 | 205,700 | — | — |
| 2024-03-12 | $2.30 | $2.30 | 104,900 | — | — |
| 2024-03-11 | $2.27 | $2.27 | 217,200 | — | — |
| 2024-03-08 | $2.22 | $2.22 | 207,500 | — | — |
| 2024-03-07 | $2.32 | $2.32 | 168,700 | — | — |
| 2024-03-06 | $2.40 | $2.40 | 147,900 | — | — |
| 2024-03-05 | $2.39 | $2.39 | 229,100 | — | — |
| 2024-03-04 | $2.39 | $2.39 | 238,300 | — | — |
| 2024-03-01 | $2.57 | $2.57 | 249,800 | — | — |
| 2024-02-29 | $2.67 | $2.67 | 249,300 | — | — |
| 2024-02-28 | $2.66 | $2.66 | 186,500 | — | — |
| 2024-02-27 | $2.80 | $2.80 | 210,400 | — | — |
| 2024-02-26 | $2.80 | $2.80 | 373,900 | — | — |
| 2024-02-23 | $2.98 | $2.98 | 432,600 | — | — |
| 2024-02-22 | $2.75 | $2.75 | 204,900 | — | — |
| 2024-02-21 | $2.51 | $2.51 | 194,300 | — | — |
| 2024-02-20 | $2.56 | $2.56 | 282,200 | — | — |
| 2024-02-16 | $2.55 | $2.55 | 221,400 | — | — |
| 2024-02-15 | $2.62 | $2.62 | 263,300 | — | — |
| 2024-02-14 | $2.33 | $2.33 | 396,200 | — | — |
| 2024-02-13 | $2.20 | $2.20 | 205,200 | — | — |
| 2024-02-12 | $2.33 | $2.33 | 225,200 | — | — |
| 2024-02-09 | $2.30 | $2.30 | 291,400 | — | — |
| 2024-02-08 | $2.25 | $2.25 | 242,400 | — | — |
| 2024-02-07 | $2.14 | $2.14 | 278,400 | — | — |
| 2024-02-06 | $2.23 | $2.23 | 255,400 | — | — |
| 2024-02-05 | $2.23 | $2.23 | 170,300 | — | — |
| 2024-02-02 | $2.38 | $2.38 | 248,300 | — | — |
| 2024-02-01 | $2.30 | $2.30 | 317,100 | — | — |
| 2024-01-31 | $2.37 | $2.37 | 1,133,100 | — | — |
| 2024-01-30 | $2.32 | $2.32 | 335,700 | — | — |
| 2024-01-29 | $2.32 | $2.32 | 422,100 | — | — |
| 2024-01-26 | $2.27 | $2.27 | 311,100 | — | — |
| 2024-01-25 | $2.29 | $2.29 | 387,400 | — | — |
| 2024-01-24 | $2.44 | $2.44 | 465,900 | — | — |
| 2024-01-23 | $2.43 | $2.43 | 464,100 | — | — |
| 2024-01-22 | $2.60 | $2.60 | 224,500 | — | — |
| 2024-01-19 | $2.62 | $2.62 | 297,800 | — | — |
| 2024-01-18 | $2.74 | $2.74 | 236,400 | — | — |
| 2024-01-17 | $2.67 | $2.67 | 456,800 | — | — |
| 2024-01-16 | $2.95 | $2.95 | 829,500 | — | — |
| 2024-01-12 | $3.08 | $3.08 | 232,200 | — | — |
| 2024-01-11 | $3.16 | $3.16 | 329,200 | — | — |
| 2024-01-10 | $3.30 | $3.30 | 220,800 | — | — |
| 2024-01-09 | $3.35 | $3.35 | 323,400 | — | — |
| 2024-01-08 | $3.42 | $3.42 | 476,400 | — | — |
| 2024-01-05 | $3.72 | $3.72 | 234,900 | — | — |
| 2024-01-04 | $3.66 | $3.66 | 485,600 | — | — |
| 2024-01-03 | $3.79 | $3.79 | 343,700 | — | — |
| 2024-01-02 | $3.99 | $3.99 | 340,900 | — | — |