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
- 2018-02-07 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 | $1.69 | $1.69 | 1,305,900 | — | — |
| 2024-12-30 | $1.58 | $1.58 | 1,411,800 | — | — |
| 2024-12-27 | $1.54 | $1.54 | 734,300 | — | — |
| 2024-12-26 | $1.60 | $1.60 | 570,400 | — | — |
| 2024-12-24 | $1.61 | $1.61 | 299,500 | — | — |
| 2024-12-23 | $1.62 | $1.62 | 1,020,500 | — | — |
| 2024-12-20 | $1.66 | $1.66 | 1,152,100 | — | — |
| 2024-12-19 | $1.61 | $1.61 | 834,600 | — | — |
| 2024-12-18 | $1.67 | $1.67 | 897,700 | — | — |
| 2024-12-17 | $1.72 | $1.72 | 603,500 | — | — |
| 2024-12-16 | $1.71 | $1.71 | 618,200 | — | — |
| 2024-12-13 | $1.73 | $1.73 | 615,800 | — | — |
| 2024-12-12 | $1.80 | $1.80 | 511,600 | — | — |
| 2024-12-11 | $1.86 | $1.86 | 487,300 | — | — |
| 2024-12-10 | $1.91 | $1.91 | 802,100 | — | — |
| 2024-12-09 | $1.90 | $1.90 | 528,600 | — | — |
| 2024-12-06 | $1.87 | $1.87 | 424,300 | — | — |
| 2024-12-05 | $1.90 | $1.90 | 609,200 | — | — |
| 2024-12-04 | $1.97 | $1.97 | 368,800 | — | — |
| 2024-12-03 | $2.01 | $2.01 | 584,000 | — | — |
| 2024-12-02 | $2.08 | $2.08 | 1,013,100 | — | — |
| 2024-11-29 | $1.94 | $1.94 | 180,100 | — | — |
| 2024-11-27 | $1.95 | $1.95 | 329,900 | — | — |
| 2024-11-26 | $1.93 | $1.93 | 524,800 | — | — |
| 2024-11-25 | $1.97 | $1.97 | 902,700 | — | — |
| 2024-11-22 | $1.86 | $1.86 | 683,900 | — | — |
| 2024-11-21 | $1.85 | $1.85 | 1,207,800 | — | — |
| 2024-11-20 | $1.78 | $1.78 | 1,079,000 | — | — |
| 2024-11-19 | $1.75 | $1.75 | 618,600 | — | — |
| 2024-11-18 | $1.75 | $1.75 | 449,000 | — | — |
| 2024-11-15 | $1.68 | $1.68 | 1,540,300 | — | — |
| 2024-11-14 | $1.78 | $1.78 | 669,900 | — | — |
| 2024-11-13 | $1.87 | $1.87 | 1,293,200 | — | — |
| 2024-11-12 | $1.73 | $1.73 | 1,295,900 | — | — |
| 2024-11-11 | $1.86 | $1.86 | 611,800 | — | — |
| 2024-11-08 | $1.87 | $1.87 | 657,600 | — | — |
| 2024-11-07 | $1.88 | $1.88 | 532,300 | — | — |
| 2024-11-06 | $1.89 | $1.89 | 1,909,700 | — | — |
| 2024-11-05 | $2.24 | $2.24 | 297,000 | — | — |
| 2024-11-04 | $2.20 | $2.20 | 864,700 | — | — |
| 2024-11-01 | $2.09 | $2.09 | 297,900 | — | — |
| 2024-10-31 | $2.06 | $2.06 | 246,100 | — | — |
| 2024-10-30 | $2.11 | $2.11 | 362,500 | — | — |
| 2024-10-29 | $2.14 | $2.14 | 296,500 | — | — |
| 2024-10-28 | $2.11 | $2.11 | 404,400 | — | — |
| 2024-10-25 | $2.09 | $2.09 | 370,500 | — | — |
| 2024-10-24 | $2.08 | $2.08 | 262,800 | — | — |
| 2024-10-23 | $2.11 | $2.11 | 464,800 | — | — |
| 2024-10-22 | $2.18 | $2.18 | 712,100 | — | — |
| 2024-10-21 | $2.03 | $2.03 | 230,000 | — | — |
| 2024-10-18 | $2.07 | $2.07 | 380,400 | — | — |
| 2024-10-17 | $2.03 | $2.03 | 297,400 | — | — |
| 2024-10-16 | $2.06 | $2.06 | 367,400 | — | — |
| 2024-10-15 | $2.04 | $2.04 | 323,400 | — | — |
| 2024-10-14 | $2.01 | $2.01 | 338,700 | — | — |
| 2024-10-11 | $2.05 | $2.05 | 383,700 | — | — |
| 2024-10-10 | $1.98 | $1.98 | 279,900 | — | — |
| 2024-10-09 | $2.03 | $2.03 | 828,100 | — | — |
| 2024-10-08 | $2.10 | $2.10 | 578,300 | — | — |
| 2024-10-07 | $2.05 | $2.05 | 193,000 | — | — |
| 2024-10-04 | $2.07 | $2.07 | 363,400 | — | — |
| 2024-10-03 | $2.05 | $2.05 | 370,400 | — | — |
| 2024-10-02 | $2.03 | $2.03 | 317,800 | — | — |
| 2024-10-01 | $2.05 | $2.05 | 366,300 | — | — |
| 2024-09-30 | $2.13 | $2.13 | 480,500 | — | — |
| 2024-09-27 | $2.09 | $2.09 | 394,800 | — | — |
| 2024-09-26 | $2.01 | $2.01 | 359,200 | — | — |
| 2024-09-25 | $1.98 | $1.98 | 414,600 | — | — |
| 2024-09-24 | $2.09 | $2.09 | 364,600 | — | — |
| 2024-09-23 | $2.00 | $2.00 | 295,900 | — | — |
| 2024-09-20 | $2.04 | $2.04 | 709,900 | — | — |
| 2024-09-19 | $2.15 | $2.15 | 310,300 | — | — |
| 2024-09-18 | $2.15 | $2.15 | 531,600 | — | — |
| 2024-09-17 | $2.15 | $2.15 | 893,400 | — | — |
| 2024-09-16 | $2.02 | $2.02 | 198,700 | — | — |
| 2024-09-13 | $2.05 | $2.05 | 342,500 | — | — |
| 2024-09-12 | $1.99 | $1.99 | 577,500 | — | — |
| 2024-09-11 | $1.98 | $1.98 | 549,200 | — | — |
| 2024-09-10 | $1.94 | $1.94 | 341,400 | — | — |
| 2024-09-09 | $1.93 | $1.93 | 533,400 | — | — |
| 2024-09-06 | $1.86 | $1.86 | 389,900 | — | — |
| 2024-09-05 | $1.89 | $1.89 | 341,700 | — | — |
| 2024-09-04 | $1.91 | $1.91 | 397,600 | — | — |
| 2024-09-03 | $1.93 | $1.93 | 377,100 | — | — |
| 2024-08-30 | $1.95 | $1.95 | 331,100 | — | — |
| 2024-08-29 | $1.96 | $1.96 | 460,200 | — | — |
| 2024-08-28 | $2.00 | $2.00 | 443,900 | — | — |
| 2024-08-27 | $1.99 | $1.99 | 1,625,300 | — | — |
| 2024-08-26 | $2.23 | $2.23 | 420,500 | — | — |
| 2024-08-23 | $2.30 | $2.30 | 523,300 | — | — |
| 2024-08-22 | $2.18 | $2.18 | 294,900 | — | — |
| 2024-08-21 | $2.24 | $2.24 | 315,900 | — | — |
| 2024-08-20 | $2.20 | $2.20 | 334,400 | — | — |
| 2024-08-19 | $2.27 | $2.27 | 447,200 | — | — |
| 2024-08-16 | $2.27 | $2.27 | 1,129,300 | — | — |
| 2024-08-15 | $2.06 | $2.06 | 685,900 | — | — |
| 2024-08-14 | $1.92 | $1.92 | 545,600 | — | — |
| 2024-08-13 | $1.93 | $1.93 | 895,000 | — | — |
| 2024-08-12 | $1.80 | $1.79 | 548,700 | — | — |
| 2024-08-09 | $1.81 | $1.81 | 888,200 | — | — |
| 2024-08-08 | $1.98 | $1.98 | 771,400 | — | — |
| 2024-08-07 | $1.90 | $1.90 | 711,700 | — | — |
| 2024-08-06 | $2.01 | $2.01 | 478,300 | — | — |
| 2024-08-05 | $1.92 | $1.92 | 824,900 | — | — |
| 2024-08-02 | $2.06 | $2.06 | 542,000 | — | — |
| 2024-08-01 | $2.18 | $2.18 | 731,600 | — | — |
| 2024-07-31 | $2.31 | $2.31 | 475,800 | — | — |
| 2024-07-30 | $2.32 | $2.32 | 598,100 | — | — |
| 2024-07-29 | $2.31 | $2.31 | 341,200 | — | — |
| 2024-07-26 | $2.42 | $2.42 | 310,300 | — | — |
| 2024-07-25 | $2.40 | $2.40 | 440,600 | — | — |
| 2024-07-24 | $2.38 | $2.38 | 582,400 | — | — |
| 2024-07-23 | $2.54 | $2.54 | 740,400 | — | — |
| 2024-07-22 | $2.66 | $2.66 | 799,300 | — | — |
| 2024-07-19 | $2.38 | $2.38 | 303,600 | — | — |
| 2024-07-18 | $2.45 | $2.45 | 564,700 | — | — |
| 2024-07-17 | $2.57 | $2.57 | 405,000 | — | — |
| 2024-07-16 | $2.57 | $2.57 | 510,000 | — | — |
| 2024-07-15 | $2.47 | $2.47 | 832,100 | — | — |
| 2024-07-12 | $2.33 | $2.33 | 446,400 | — | — |
| 2024-07-11 | $2.35 | $2.35 | 689,600 | — | — |
| 2024-07-10 | $2.20 | $2.20 | 428,900 | — | — |
| 2024-07-09 | $2.22 | $2.22 | 583,200 | — | — |
| 2024-07-08 | $2.21 | $2.21 | 806,700 | — | — |
| 2024-07-05 | $2.11 | $2.11 | 286,200 | — | — |
| 2024-07-03 | $2.19 | $2.19 | 171,200 | — | — |
| 2024-07-02 | $2.17 | $2.17 | 348,300 | — | — |
| 2024-07-01 | $2.21 | $2.21 | 566,100 | — | — |
| 2024-06-28 | $2.15 | $2.15 | 790,200 | — | — |
| 2024-06-27 | $2.21 | $2.21 | 561,900 | — | — |
| 2024-06-26 | $2.25 | $2.25 | 337,100 | — | — |
| 2024-06-25 | $2.29 | $2.29 | 383,500 | — | — |
| 2024-06-24 | $2.27 | $2.27 | 517,400 | — | — |
| 2024-06-21 | $2.22 | $2.22 | 506,700 | — | — |
| 2024-06-20 | $2.28 | $2.28 | 499,100 | — | — |
| 2024-06-18 | $2.41 | $2.41 | 554,800 | — | — |
| 2024-06-17 | $2.40 | $2.40 | 540,500 | — | — |
| 2024-06-14 | $2.42 | $2.42 | 553,700 | — | — |
| 2024-06-13 | $2.55 | $2.55 | 264,700 | — | — |
| 2024-06-12 | $2.58 | $2.58 | 550,500 | — | — |
| 2024-06-11 | $2.66 | $2.66 | 477,400 | — | — |
| 2024-06-10 | $2.55 | $2.55 | 416,300 | — | — |
| 2024-06-07 | $2.54 | $2.54 | 393,200 | — | — |
| 2024-06-06 | $2.59 | $2.59 | 371,800 | — | — |
| 2024-06-05 | $2.63 | $2.63 | 469,300 | — | — |
| 2024-06-04 | $2.52 | $2.52 | 404,900 | — | — |
| 2024-06-03 | $2.54 | $2.54 | 454,000 | — | — |
| 2024-05-31 | $2.53 | $2.53 | 298,800 | — | — |
| 2024-05-30 | $2.52 | $2.52 | 366,600 | — | — |
| 2024-05-29 | $2.50 | $2.50 | 459,200 | — | — |
| 2024-05-28 | $2.56 | $2.56 | 439,000 | — | — |
| 2024-05-24 | $2.52 | $2.52 | 368,500 | — | — |
| 2024-05-23 | $2.47 | $2.47 | 747,200 | — | — |
| 2024-05-22 | $2.49 | $2.49 | 696,800 | — | — |
| 2024-05-21 | $2.57 | $2.57 | 437,800 | — | — |
| 2024-05-20 | $2.58 | $2.58 | 1,000,000 | — | — |
| 2024-05-17 | $2.61 | $2.61 | 1,549,800 | — | — |
| 2024-05-16 | $2.89 | $2.89 | 1,114,000 | — | — |
| 2024-05-15 | $2.76 | $2.76 | 665,900 | — | — |
| 2024-05-14 | $2.84 | $2.84 | 985,200 | — | — |
| 2024-05-13 | $2.89 | $2.89 | 1,544,500 | — | — |
| 2024-05-10 | $2.92 | $2.92 | 746,600 | — | — |
| 2024-05-09 | $2.98 | $2.98 | 2,182,200 | — | — |
| 2024-05-08 | $2.68 | $2.68 | 1,003,700 | — | — |
| 2024-05-07 | $2.76 | $2.76 | 697,800 | — | — |
| 2024-05-06 | $2.78 | $2.78 | 1,277,400 | — | — |
| 2024-05-03 | $2.69 | $2.69 | 1,387,100 | — | — |
| 2024-05-02 | $2.54 | $2.54 | 1,026,000 | — | — |
| 2024-05-01 | $2.45 | $2.45 | 3,607,000 | — | — |
| 2024-04-30 | $2.99 | $2.99 | 6,572,300 | — | — |
| 2024-04-29 | $2.30 | $2.30 | 1,004,200 | — | — |
| 2024-04-26 | $2.22 | $2.22 | 540,800 | — | — |
| 2024-04-25 | $2.20 | $2.20 | 680,900 | — | — |
| 2024-04-24 | $2.35 | $2.35 | 764,900 | — | — |
| 2024-04-23 | $2.46 | $2.46 | 938,400 | — | — |
| 2024-04-22 | $2.26 | $2.26 | 1,212,200 | — | — |
| 2024-04-19 | $2.11 | $2.11 | 989,900 | — | — |
| 2024-04-18 | $2.11 | $2.11 | 879,800 | — | — |
| 2024-04-17 | $2.14 | $2.14 | 977,600 | — | — |
| 2024-04-16 | $2.23 | $2.23 | 818,500 | — | — |
| 2024-04-15 | $2.28 | $2.28 | 1,031,500 | — | — |
| 2024-04-12 | $2.38 | $2.38 | 1,277,400 | — | — |
| 2024-04-11 | $2.59 | $2.59 | 1,032,900 | — | — |
| 2024-04-10 | $2.49 | $2.49 | 1,573,100 | — | — |
| 2024-04-09 | $2.58 | $2.58 | 1,357,700 | — | — |
| 2024-04-08 | $2.66 | $2.66 | 1,471,100 | — | — |
| 2024-04-05 | $2.83 | $2.83 | 1,178,400 | — | — |
| 2024-04-04 | $2.80 | $2.80 | 3,704,900 | — | — |
| 2024-04-03 | $3.33 | $3.33 | 2,907,700 | — | — |
| 2024-04-02 | $2.86 | $2.86 | 1,217,800 | — | — |
| 2024-04-01 | $2.90 | $2.90 | 1,422,900 | — | — |
| 2024-03-28 | $2.86 | $2.86 | 2,052,700 | — | — |
| 2024-03-27 | $3.05 | $3.05 | 2,858,600 | — | — |
| 2024-03-26 | $2.77 | $2.77 | 3,259,700 | — | — |
| 2024-03-25 | $2.54 | $2.54 | 5,717,500 | — | — |
| 2024-03-22 | $2.23 | $2.23 | 2,681,500 | — | — |
| 2024-03-21 | $2.02 | $2.02 | 1,054,000 | — | — |
| 2024-03-20 | $1.94 | $1.94 | 1,892,700 | — | — |
| 2024-03-19 | $1.97 | $1.97 | 1,093,500 | — | — |
| 2024-03-18 | $2.00 | $2.00 | 2,303,300 | — | — |
| 2024-03-15 | $2.00 | $2.00 | 1,220,900 | — | — |
| 2024-03-14 | $1.91 | $1.91 | 2,263,000 | — | — |
| 2024-03-13 | $2.04 | $2.04 | 1,047,200 | — | — |
| 2024-03-12 | $2.06 | $2.06 | 558,500 | — | — |
| 2024-03-11 | $2.13 | $2.13 | 540,000 | — | — |
| 2024-03-08 | $2.18 | $2.18 | 609,000 | — | — |
| 2024-03-07 | $2.18 | $2.18 | 423,200 | — | — |
| 2024-03-06 | $2.12 | $2.12 | 463,100 | — | — |
| 2024-03-05 | $2.12 | $2.12 | 637,700 | — | — |
| 2024-03-04 | $2.17 | $2.17 | 558,500 | — | — |
| 2024-03-01 | $2.20 | $2.20 | 978,400 | — | — |
| 2024-02-29 | $2.14 | $2.14 | 558,300 | — | — |
| 2024-02-28 | $2.06 | $2.06 | 414,700 | — | — |
| 2024-02-27 | $2.15 | $2.15 | 538,100 | — | — |
| 2024-02-26 | $2.05 | $2.05 | 709,000 | — | — |
| 2024-02-23 | $2.02 | $2.02 | 539,500 | — | — |
| 2024-02-22 | $2.03 | $2.03 | 804,300 | — | — |
| 2024-02-21 | $2.10 | $2.10 | 627,600 | — | — |
| 2024-02-20 | $2.22 | $2.22 | 543,600 | — | — |
| 2024-02-16 | $2.31 | $2.31 | 953,100 | — | — |
| 2024-02-15 | $2.32 | $2.32 | 1,006,600 | — | — |
| 2024-02-14 | $2.18 | $2.18 | 685,100 | — | — |
| 2024-02-13 | $2.10 | $2.10 | 1,205,800 | — | — |
| 2024-02-12 | $2.28 | $2.28 | 1,140,100 | — | — |
| 2024-02-09 | $2.31 | $2.31 | 608,500 | — | — |
| 2024-02-08 | $2.30 | $2.30 | 556,700 | — | — |
| 2024-02-07 | $2.24 | $2.24 | 521,600 | — | — |
| 2024-02-06 | $2.33 | $2.33 | 686,900 | — | — |
| 2024-02-05 | $2.23 | $2.23 | 663,500 | — | — |
| 2024-02-02 | $2.40 | $2.40 | 834,100 | — | — |
| 2024-02-01 | $2.39 | $2.39 | 861,400 | — | — |
| 2024-01-31 | $2.31 | $2.31 | 653,100 | — | — |
| 2024-01-30 | $2.44 | $2.44 | 448,300 | — | — |
| 2024-01-29 | $2.57 | $2.57 | 432,000 | — | — |
| 2024-01-26 | $2.44 | $2.44 | 580,300 | — | — |
| 2024-01-25 | $2.42 | $2.42 | 571,300 | — | — |
| 2024-01-24 | $2.39 | $2.39 | 679,200 | — | — |
| 2024-01-23 | $2.42 | $2.42 | 562,900 | — | — |
| 2024-01-22 | $2.43 | $2.43 | 803,800 | — | — |
| 2024-01-19 | $2.39 | $2.39 | 1,103,900 | — | — |
| 2024-01-18 | $2.34 | $2.34 | 678,900 | — | — |
| 2024-01-17 | $2.51 | $2.51 | 980,700 | — | — |
| 2024-01-16 | $2.67 | $2.67 | 2,135,300 | — | — |
| 2024-01-12 | $2.47 | $2.47 | 624,400 | — | — |
| 2024-01-11 | $2.46 | $2.46 | 663,600 | — | — |
| 2024-01-10 | $2.48 | $2.48 | 590,700 | — | — |
| 2024-01-09 | $2.54 | $2.54 | 1,120,900 | — | — |
| 2024-01-08 | $2.75 | $2.75 | 1,318,600 | — | — |
| 2024-01-05 | $2.48 | $2.48 | 650,600 | — | — |
| 2024-01-04 | $2.45 | $2.45 | 715,800 | — | — |
| 2024-01-03 | $2.53 | $2.53 | 1,625,300 | — | — |
| 2024-01-02 | $2.55 | $2.55 | 669,500 | — | — |