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
- 2021-09-29 to 2026-09-01
- 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 | $1.43 | $1.43 | 1,994,200 | — | — |
| 2024-12-30 | $1.56 | $1.56 | 2,705,500 | — | — |
| 2024-12-27 | $1.53 | $1.53 | 5,336,300 | — | — |
| 2024-12-26 | $1.71 | $1.71 | 7,994,900 | — | — |
| 2024-12-24 | $1.13 | $1.13 | 847,600 | — | — |
| 2024-12-23 | $1.08 | $1.08 | 671,000 | — | — |
| 2024-12-20 | $1.09 | $1.09 | 1,009,500 | — | — |
| 2024-12-19 | $1.04 | $1.04 | 1,572,200 | — | — |
| 2024-12-18 | $1.10 | $1.10 | 2,654,200 | — | — |
| 2024-12-17 | $1.25 | $1.25 | 1,327,700 | — | — |
| 2024-12-16 | $1.25 | $1.25 | 1,378,700 | — | — |
| 2024-12-13 | $1.25 | $1.25 | 1,013,000 | — | — |
| 2024-12-12 | $1.27 | $1.27 | 1,566,400 | — | — |
| 2024-12-11 | $1.48 | $1.48 | 2,195,500 | — | — |
| 2024-12-10 | $1.53 | $1.53 | 2,226,000 | — | — |
| 2024-12-09 | $1.67 | $1.67 | 5,028,600 | — | — |
| 2024-12-06 | $1.37 | $1.37 | 4,757,300 | — | — |
| 2024-12-05 | $1.51 | $1.51 | 4,232,200 | — | — |
| 2024-12-04 | $1.28 | $1.28 | 1,070,100 | — | — |
| 2024-12-03 | $1.28 | $1.28 | 291,100 | — | — |
| 2024-12-02 | $1.29 | $1.29 | 1,222,900 | — | — |
| 2024-11-29 | $1.30 | $1.30 | 547,900 | — | — |
| 2024-11-27 | $1.22 | $1.22 | 430,600 | — | — |
| 2024-11-26 | $1.20 | $1.20 | 525,800 | — | — |
| 2024-11-25 | $1.27 | $1.27 | 1,043,200 | — | — |
| 2024-11-22 | $1.30 | $1.30 | 1,334,000 | — | — |
| 2024-11-21 | $1.10 | $1.10 | 325,800 | — | — |
| 2024-11-20 | $1.09 | $1.09 | 196,200 | — | — |
| 2024-11-19 | $1.10 | $1.10 | 494,100 | — | — |
| 2024-11-18 | $1.05 | $1.05 | 82,600 | — | — |
| 2024-11-15 | $1.06 | $1.06 | 79,900 | — | — |
| 2024-11-14 | $1.10 | $1.10 | 157,000 | — | — |
| 2024-11-13 | $1.13 | $1.13 | 143,400 | — | — |
| 2024-11-12 | $1.11 | $1.11 | 177,400 | — | — |
| 2024-11-11 | $1.14 | $1.14 | 383,500 | — | — |
| 2024-11-08 | $1.13 | $1.13 | 190,900 | — | — |
| 2024-11-07 | $1.10 | $1.10 | 310,600 | — | — |
| 2024-11-06 | $1.01 | $1.01 | 172,700 | — | — |
| 2024-11-05 | $1.07 | $1.07 | 90,100 | — | — |
| 2024-11-04 | $1.05 | $1.05 | 125,500 | — | — |
| 2024-11-01 | $1.02 | $1.02 | 236,700 | — | — |
| 2024-10-31 | $1.05 | $1.05 | 273,200 | — | — |
| 2024-10-30 | $1.11 | $1.11 | 126,900 | — | — |
| 2024-10-29 | $1.13 | $1.13 | 104,800 | — | — |
| 2024-10-28 | $1.12 | $1.12 | 246,000 | — | — |
| 2024-10-25 | $1.11 | $1.11 | 317,500 | — | — |
| 2024-10-24 | $1.14 | $1.14 | 93,800 | — | — |
| 2024-10-23 | $1.16 | $1.16 | 102,700 | — | — |
| 2024-10-22 | $1.17 | $1.17 | 216,500 | — | — |
| 2024-10-21 | $1.21 | $1.21 | 309,200 | — | — |
| 2024-10-18 | $1.23 | $1.23 | 228,700 | — | — |
| 2024-10-17 | $1.22 | $1.22 | 642,300 | — | — |
| 2024-10-16 | $1.19 | $1.19 | 214,400 | — | — |
| 2024-10-15 | $1.14 | $1.14 | 178,200 | — | — |
| 2024-10-14 | $1.16 | $1.16 | 268,100 | — | — |
| 2024-10-11 | $1.18 | $1.18 | 219,800 | — | — |
| 2024-10-10 | $1.14 | $1.14 | 161,100 | — | — |
| 2024-10-09 | $1.15 | $1.15 | 108,300 | — | — |
| 2024-10-08 | $1.14 | $1.14 | 264,300 | — | — |
| 2024-10-07 | $1.18 | $1.18 | 160,100 | — | — |
| 2024-10-04 | $1.19 | $1.19 | 194,300 | — | — |
| 2024-10-03 | $1.18 | $1.18 | 258,200 | — | — |
| 2024-10-02 | $1.19 | $1.19 | 254,100 | — | — |
| 2024-10-01 | $1.14 | $1.14 | 228,000 | — | — |
| 2024-09-30 | $1.23 | $1.23 | 198,600 | — | — |
| 2024-09-27 | $1.26 | $1.26 | 328,800 | — | — |
| 2024-09-26 | $1.18 | $1.18 | 314,200 | — | — |
| 2024-09-25 | $1.11 | $1.11 | 261,200 | — | — |
| 2024-09-24 | $1.12 | $1.12 | 1,247,600 | — | — |
| 2024-09-23 | $1.15 | $1.15 | 48,600 | — | — |
| 2024-09-20 | $1.14 | $1.14 | 107,700 | — | — |
| 2024-09-19 | $1.17 | $1.17 | 115,900 | — | — |
| 2024-09-18 | $1.18 | $1.18 | 74,700 | — | — |
| 2024-09-17 | $1.17 | $1.17 | 101,000 | — | — |
| 2024-09-16 | $1.16 | $1.16 | 109,500 | — | — |
| 2024-09-13 | $1.20 | $1.20 | 232,700 | — | — |
| 2024-09-12 | $1.15 | $1.15 | 147,600 | — | — |
| 2024-09-11 | $1.10 | $1.10 | 147,000 | — | — |
| 2024-09-10 | $1.11 | $1.11 | 151,200 | — | — |
| 2024-09-09 | $1.09 | $1.09 | 244,200 | — | — |
| 2024-09-06 | $1.08 | $1.08 | 236,700 | — | — |
| 2024-09-05 | $1.10 | $1.10 | 368,200 | — | — |
| 2024-09-04 | $1.10 | $1.10 | 232,000 | — | — |
| 2024-09-03 | $1.08 | $1.08 | 579,100 | — | — |
| 2024-08-30 | $1.24 | $1.24 | 732,900 | — | — |
| 2024-08-29 | $1.35 | $1.35 | 524,500 | — | — |
| 2024-08-28 | $1.47 | $1.47 | 636,800 | — | — |
| 2024-08-27 | $1.54 | $1.54 | 711,000 | — | — |
| 2024-08-26 | $1.46 | $1.46 | 434,300 | — | — |
| 2024-08-23 | $1.45 | $1.45 | 676,100 | — | — |
| 2024-08-22 | $1.35 | $1.35 | 734,200 | — | — |
| 2024-08-21 | $1.46 | $1.46 | 1,463,600 | — | — |
| 2024-08-20 | $1.31 | $1.31 | 191,300 | — | — |
| 2024-08-19 | $1.37 | $1.37 | 141,600 | — | — |
| 2024-08-16 | $1.39 | $1.39 | 123,600 | — | — |
| 2024-08-15 | $1.35 | $1.35 | 691,600 | — | — |
| 2024-08-14 | $1.47 | $1.47 | 132,700 | — | — |
| 2024-08-13 | $1.46 | $1.46 | 327,000 | — | — |
| 2024-08-12 | $1.44 | $1.44 | 188,400 | — | — |
| 2024-08-09 | $1.49 | $1.49 | 100,300 | — | — |
| 2024-08-08 | $1.51 | $1.51 | 56,700 | — | — |
| 2024-08-07 | $1.53 | $1.53 | 103,400 | — | — |
| 2024-08-06 | $1.57 | $1.57 | 102,800 | — | — |
| 2024-08-05 | $1.62 | $1.62 | 173,100 | — | — |
| 2024-08-02 | $1.76 | $1.76 | 154,700 | — | — |
| 2024-08-01 | $1.83 | $1.83 | 318,200 | — | — |
| 2024-07-31 | $1.98 | $1.98 | 167,500 | — | — |
| 2024-07-30 | $1.96 | $1.96 | 582,000 | — | — |
| 2024-07-29 | $2.16 | $2.16 | 1,388,100 | — | — |
| 2024-07-26 | $2.25 | $2.25 | 165,500 | — | — |
| 2024-07-25 | $2.11 | $2.11 | 185,600 | — | — |
| 2024-07-24 | $2.19 | $2.19 | 72,100 | — | — |
| 2024-07-23 | $2.29 | $2.29 | 80,700 | — | — |
| 2024-07-22 | $2.29 | $2.29 | 117,800 | — | — |
| 2024-07-19 | $2.16 | $2.16 | 95,200 | — | — |
| 2024-07-18 | $2.27 | $2.27 | 88,400 | — | — |
| 2024-07-17 | $2.38 | $2.38 | 291,500 | — | — |
| 2024-07-16 | $2.53 | $2.53 | 101,100 | — | — |
| 2024-07-15 | $2.48 | $2.48 | 102,600 | — | — |
| 2024-07-12 | $2.47 | $2.47 | 58,600 | — | — |
| 2024-07-11 | $2.40 | $2.40 | 191,200 | — | — |
| 2024-07-10 | $2.55 | $2.55 | 172,300 | — | — |
| 2024-07-09 | $2.28 | $2.28 | 38,900 | — | — |
| 2024-07-08 | $2.25 | $2.25 | 50,600 | — | — |
| 2024-07-05 | $2.28 | $2.28 | 64,600 | — | — |
| 2024-07-03 | $2.22 | $2.22 | 40,900 | — | — |
| 2024-07-02 | $2.24 | $2.24 | 42,700 | — | — |
| 2024-07-01 | $2.21 | $2.21 | 26,800 | — | — |
| 2024-06-28 | $2.20 | $2.20 | 36,000 | — | — |
| 2024-06-27 | $2.22 | $2.22 | 46,300 | — | — |
| 2024-06-26 | $2.24 | $2.24 | 91,100 | — | — |
| 2024-06-25 | $2.21 | $2.21 | 216,400 | — | — |
| 2024-06-24 | $2.29 | $2.29 | 74,700 | — | — |
| 2024-06-21 | $2.23 | $2.23 | 32,900 | — | — |
| 2024-06-20 | $2.32 | $2.32 | 120,800 | — | — |
| 2024-06-18 | $2.27 | $2.27 | 57,700 | — | — |
| 2024-06-17 | $2.30 | $2.30 | 65,500 | — | — |
| 2024-06-14 | $2.35 | $2.35 | 74,300 | — | — |
| 2024-06-13 | $2.37 | $2.37 | 61,200 | — | — |
| 2024-06-12 | $2.38 | $2.38 | 77,300 | — | — |
| 2024-06-11 | $2.40 | $2.40 | 46,500 | — | — |
| 2024-06-10 | $2.38 | $2.38 | 84,600 | — | — |
| 2024-06-07 | $2.47 | $2.47 | 107,500 | — | — |
| 2024-06-06 | $2.57 | $2.57 | 70,000 | — | — |
| 2024-06-05 | $2.64 | $2.64 | 76,100 | — | — |
| 2024-06-04 | $2.59 | $2.59 | 74,000 | — | — |
| 2024-06-03 | $2.56 | $2.56 | 97,600 | — | — |
| 2024-05-31 | $2.64 | $2.64 | 184,700 | — | — |
| 2024-05-30 | $2.75 | $2.75 | 126,200 | — | — |
| 2024-05-29 | $2.77 | $2.77 | 83,000 | — | — |
| 2024-05-28 | $2.75 | $2.75 | 73,200 | — | — |
| 2024-05-24 | $2.83 | $2.83 | 35,200 | — | — |
| 2024-05-23 | $2.77 | $2.77 | 100,800 | — | — |
| 2024-05-22 | $2.87 | $2.87 | 82,000 | — | — |
| 2024-05-21 | $2.84 | $2.84 | 112,800 | — | — |
| 2024-05-20 | $2.90 | $2.90 | 130,900 | — | — |
| 2024-05-17 | $2.90 | $2.90 | 91,300 | — | — |
| 2024-05-16 | $2.88 | $2.88 | 147,700 | — | — |
| 2024-05-15 | $3.03 | $3.03 | 564,000 | — | — |
| 2024-05-14 | $3.07 | $3.07 | 93,600 | — | — |
| 2024-05-13 | $3.10 | $3.10 | 81,400 | — | — |
| 2024-05-10 | $3.02 | $3.02 | 88,900 | — | — |
| 2024-05-09 | $3.13 | $3.13 | 33,400 | — | — |
| 2024-05-08 | $3.13 | $3.13 | 62,700 | — | — |
| 2024-05-07 | $3.17 | $3.17 | 94,000 | — | — |
| 2024-05-06 | $3.30 | $3.30 | 208,600 | — | — |
| 2024-05-03 | $3.07 | $3.07 | 83,700 | — | — |
| 2024-05-02 | $3.12 | $3.12 | 133,200 | — | — |
| 2024-05-01 | $2.98 | $2.98 | 85,000 | — | — |
| 2024-04-30 | $2.87 | $2.87 | 84,200 | — | — |
| 2024-04-29 | $3.00 | $3.00 | 181,300 | — | — |
| 2024-04-26 | $3.02 | $3.02 | 169,700 | — | — |
| 2024-04-25 | $2.84 | $2.84 | 67,700 | — | — |
| 2024-04-24 | $2.84 | $2.84 | 86,800 | — | — |
| 2024-04-23 | $2.79 | $2.79 | 98,600 | — | — |
| 2024-04-22 | $2.73 | $2.73 | 175,300 | — | — |
| 2024-04-19 | $2.82 | $2.82 | 150,200 | — | — |
| 2024-04-18 | $2.72 | $2.72 | 102,000 | — | — |
| 2024-04-17 | $2.87 | $2.87 | 182,400 | — | — |
| 2024-04-16 | $3.00 | $3.00 | 281,300 | — | — |
| 2024-04-15 | $2.69 | $2.69 | 486,000 | — | — |
| 2024-04-12 | $3.24 | $3.24 | 225,300 | — | — |
| 2024-04-11 | $3.47 | $3.47 | 132,500 | — | — |
| 2024-04-10 | $3.39 | $3.39 | 167,000 | — | — |
| 2024-04-09 | $3.42 | $3.42 | 184,600 | — | — |
| 2024-04-08 | $3.59 | $3.59 | 209,900 | — | — |
| 2024-04-05 | $3.75 | $3.75 | 300,700 | — | — |
| 2024-04-04 | $3.78 | $3.78 | 537,500 | — | — |
| 2024-04-03 | $3.68 | $3.68 | 94,700 | — | — |
| 2024-04-02 | $3.66 | $3.66 | 126,900 | — | — |
| 2024-04-01 | $3.80 | $3.80 | 296,600 | — | — |
| 2024-03-28 | $3.67 | $3.67 | 228,300 | — | — |
| 2024-03-27 | $3.44 | $3.44 | 129,600 | — | — |
| 2024-03-26 | $3.36 | $3.36 | 181,700 | — | — |
| 2024-03-25 | $3.41 | $3.41 | 226,600 | — | — |
| 2024-03-22 | $3.57 | $3.57 | 278,900 | — | — |
| 2024-03-21 | $3.87 | $3.87 | 245,800 | — | — |
| 2024-03-20 | $3.97 | $3.97 | 272,100 | — | — |
| 2024-03-19 | $3.86 | $3.86 | 444,200 | — | — |
| 2024-03-18 | $4.04 | $4.04 | 578,800 | — | — |
| 2024-03-15 | $4.06 | $4.06 | 963,900 | — | — |
| 2024-03-14 | $3.51 | $3.51 | 708,600 | — | — |
| 2024-03-13 | $3.75 | $3.75 | 1,140,300 | — | — |
| 2024-03-12 | $3.25 | $3.25 | 323,800 | — | — |
| 2024-03-11 | $3.20 | $3.20 | 431,700 | — | — |
| 2024-03-08 | $3.54 | $3.54 | 995,700 | — | — |
| 2024-03-07 | $3.70 | $3.70 | 468,200 | — | — |
| 2024-03-06 | $3.82 | $3.82 | 867,700 | — | — |
| 2024-03-05 | $3.48 | $3.48 | 645,800 | — | — |
| 2024-03-04 | $3.85 | $3.85 | 1,866,500 | — | — |
| 2024-03-01 | $3.34 | $3.34 | 503,200 | — | — |
| 2024-02-29 | $3.57 | $3.57 | 1,121,600 | — | — |
| 2024-02-28 | $3.28 | $3.28 | 1,118,100 | — | — |
| 2024-02-27 | $3.78 | $3.78 | 3,323,900 | — | — |
| 2024-02-26 | $2.98 | $2.98 | 866,500 | — | — |
| 2024-02-23 | $2.54 | $2.54 | 229,400 | — | — |
| 2024-02-22 | $2.66 | $2.66 | 367,200 | — | — |
| 2024-02-21 | $2.67 | $2.67 | 326,300 | — | — |
| 2024-02-20 | $2.58 | $2.58 | 973,800 | — | — |
| 2024-02-16 | $3.18 | $3.18 | 567,200 | — | — |
| 2024-02-15 | $3.49 | $3.49 | 1,846,700 | — | — |
| 2024-02-14 | $2.93 | $2.93 | 444,400 | — | — |
| 2024-02-13 | $2.57 | $2.57 | 198,400 | — | — |
| 2024-02-12 | $2.82 | $2.82 | 312,400 | — | — |
| 2024-02-09 | $2.80 | $2.80 | 387,600 | — | — |
| 2024-02-08 | $2.57 | $2.57 | 145,700 | — | — |
| 2024-02-07 | $2.48 | $2.48 | 111,700 | — | — |
| 2024-02-06 | $2.55 | $2.55 | 131,300 | — | — |
| 2024-02-05 | $2.37 | $2.37 | 217,200 | — | — |
| 2024-02-02 | $2.59 | $2.59 | 62,600 | — | — |
| 2024-02-01 | $2.46 | $2.46 | 77,400 | — | — |
| 2024-01-31 | $2.43 | $2.43 | 128,300 | — | — |
| 2024-01-30 | $2.44 | $2.44 | 116,000 | — | — |
| 2024-01-29 | $2.57 | $2.57 | 125,100 | — | — |
| 2024-01-26 | $2.37 | $2.37 | 99,300 | — | — |
| 2024-01-25 | $2.47 | $2.47 | 75,500 | — | — |
| 2024-01-24 | $2.54 | $2.54 | 216,400 | — | — |
| 2024-01-23 | $2.42 | $2.42 | 172,700 | — | — |
| 2024-01-22 | $2.58 | $2.58 | 589,600 | — | — |
| 2024-01-19 | $2.18 | $2.18 | 290,800 | — | — |
| 2024-01-18 | $2.20 | $2.20 | 266,400 | — | — |
| 2024-01-17 | $2.12 | $2.12 | 138,200 | — | — |
| 2024-01-16 | $2.21 | $2.21 | 362,700 | — | — |
| 2024-01-12 | $2.64 | $2.64 | 167,300 | — | — |
| 2024-01-11 | $2.84 | $2.84 | 246,200 | — | — |
| 2024-01-10 | $3.05 | $3.05 | 235,500 | — | — |
| 2024-01-09 | $3.09 | $3.09 | 167,600 | — | — |
| 2024-01-08 | $3.20 | $3.20 | 130,200 | — | — |
| 2024-01-05 | $3.07 | $3.07 | 159,000 | — | — |
| 2024-01-04 | $3.17 | $3.17 | 163,600 | — | — |
| 2024-01-03 | $3.27 | $3.27 | 151,700 | — | — |
| 2024-01-02 | $3.33 | $3.33 | 90,800 | — | — |