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
- 2018-08-08 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 | $1.94 | $1.94 | 40,300 | — | — |
| 2024-12-30 | $1.93 | $1.93 | 395,000 | — | — |
| 2024-12-27 | $2.03 | $2.03 | 50,700 | — | — |
| 2024-12-26 | $1.95 | $1.95 | 91,300 | — | — |
| 2024-12-24 | $1.99 | $1.99 | 36,500 | — | — |
| 2024-12-23 | $1.94 | $1.94 | 60,400 | — | — |
| 2024-12-20 | $1.87 | $1.87 | 156,400 | — | — |
| 2024-12-19 | $1.85 | $1.85 | 157,700 | — | — |
| 2024-12-18 | $2.01 | $2.01 | 58,900 | — | — |
| 2024-12-17 | $2.06 | $2.06 | 90,100 | — | — |
| 2024-12-16 | $2.05 | $2.05 | 101,400 | — | — |
| 2024-12-13 | $2.09 | $2.09 | 55,700 | — | — |
| 2024-12-12 | $2.12 | $2.12 | 185,800 | — | — |
| 2024-12-11 | $2.12 | $2.12 | 42,900 | — | — |
| 2024-12-10 | $2.14 | $2.14 | 31,400 | — | — |
| 2024-12-09 | $2.15 | $2.15 | 154,800 | — | — |
| 2024-12-06 | $2.09 | $2.09 | 104,500 | — | — |
| 2024-12-05 | $2.03 | $2.03 | 103,400 | — | — |
| 2024-12-04 | $2.11 | $2.11 | 98,400 | — | — |
| 2024-12-03 | $2.14 | $2.14 | 72,500 | — | — |
| 2024-12-02 | $2.16 | $2.16 | 78,800 | — | — |
| 2024-11-29 | $2.18 | $2.18 | 48,800 | — | — |
| 2024-11-27 | $2.04 | $2.04 | 101,000 | — | — |
| 2024-11-26 | $2.16 | $2.16 | 28,100 | — | — |
| 2024-11-25 | $2.11 | $2.11 | 74,800 | — | — |
| 2024-11-22 | $2.21 | $2.21 | 114,100 | — | — |
| 2024-11-21 | $2.22 | $2.22 | 24,200 | — | — |
| 2024-11-20 | $2.28 | $2.28 | 52,300 | — | — |
| 2024-11-19 | $2.32 | $2.32 | 58,900 | — | — |
| 2024-11-18 | $2.43 | $2.43 | 188,100 | — | — |
| 2024-11-15 | $2.20 | $2.20 | 71,300 | — | — |
| 2024-11-14 | $2.22 | $2.22 | 56,000 | — | — |
| 2024-11-13 | $2.26 | $2.26 | 41,500 | — | — |
| 2024-11-12 | $2.29 | $2.29 | 68,400 | — | — |
| 2024-11-11 | $2.38 | $2.38 | 104,600 | — | — |
| 2024-11-08 | $2.43 | $2.43 | 83,300 | — | — |
| 2024-11-07 | $2.44 | $2.44 | 109,100 | — | — |
| 2024-11-06 | $2.44 | $2.44 | 62,900 | — | — |
| 2024-11-05 | $2.52 | $2.52 | 42,100 | — | — |
| 2024-11-04 | $2.50 | $2.50 | 130,600 | — | — |
| 2024-11-01 | $2.63 | $2.63 | 77,000 | — | — |
| 2024-10-31 | $2.51 | $2.51 | 100,700 | — | — |
| 2024-10-30 | $2.76 | $2.76 | 112,100 | — | — |
| 2024-10-29 | $2.81 | $2.81 | 389,500 | — | — |
| 2024-10-28 | $2.62 | $2.62 | 129,100 | — | — |
| 2024-10-25 | $2.65 | $2.65 | 169,000 | — | — |
| 2024-10-24 | $2.46 | $2.46 | 147,900 | — | — |
| 2024-10-23 | $2.56 | $2.56 | 245,600 | — | — |
| 2024-10-22 | $2.31 | $2.31 | 33,300 | — | — |
| 2024-10-21 | $2.32 | $2.32 | 87,500 | — | — |
| 2024-10-18 | $2.44 | $2.44 | 111,100 | — | — |
| 2024-10-17 | $2.30 | $2.30 | 55,300 | — | — |
| 2024-10-16 | $2.32 | $2.32 | 65,700 | — | — |
| 2024-10-15 | $2.20 | $2.20 | 37,400 | — | — |
| 2024-10-14 | $2.23 | $2.23 | 67,700 | — | — |
| 2024-10-11 | $2.18 | $2.18 | 57,900 | — | — |
| 2024-10-10 | $2.06 | $2.06 | 65,600 | — | — |
| 2024-10-09 | $2.07 | $2.07 | 132,800 | — | — |
| 2024-10-08 | $2.18 | $2.18 | 72,800 | — | — |
| 2024-10-07 | $2.25 | $2.25 | 51,600 | — | — |
| 2024-10-04 | $2.24 | $2.24 | 40,000 | — | — |
| 2024-10-03 | $2.31 | $2.31 | 66,900 | — | — |
| 2024-10-02 | $2.23 | $2.23 | 99,200 | — | — |
| 2024-10-01 | $2.39 | $2.39 | 122,500 | — | — |
| 2024-09-30 | $2.47 | $2.47 | 258,100 | — | — |
| 2024-09-27 | $2.25 | $2.25 | 37,000 | — | — |
| 2024-09-26 | $2.22 | $2.22 | 49,800 | — | — |
| 2024-09-25 | $2.11 | $2.11 | 36,700 | — | — |
| 2024-09-24 | $2.15 | $2.15 | 62,700 | — | — |
| 2024-09-23 | $2.21 | $2.21 | 187,200 | — | — |
| 2024-09-20 | $2.19 | $2.19 | 209,100 | — | — |
| 2024-09-19 | $2.42 | $2.42 | 157,900 | — | — |
| 2024-09-18 | $2.64 | $2.64 | 79,800 | — | — |
| 2024-09-17 | $2.82 | $2.82 | 88,000 | — | — |
| 2024-09-16 | $2.77 | $2.77 | 377,000 | — | — |
| 2024-09-13 | $2.82 | $2.82 | 386,900 | — | — |
| 2024-09-12 | $2.63 | $2.63 | 241,700 | — | — |
| 2024-09-11 | $2.39 | $2.39 | 89,300 | — | — |
| 2024-09-10 | $2.44 | $2.44 | 167,400 | — | — |
| 2024-09-09 | $2.26 | $2.26 | 472,400 | — | — |
| 2024-09-06 | $2.05 | $2.05 | 57,900 | — | — |
| 2024-09-05 | $2.13 | $2.13 | 145,300 | — | — |
| 2024-09-04 | $2.00 | $2.00 | 70,700 | — | — |
| 2024-09-03 | $2.01 | $2.01 | 142,600 | — | — |
| 2024-08-30 | $2.00 | $2.00 | 65,000 | — | — |
| 2024-08-29 | $2.03 | $2.03 | 117,900 | — | — |
| 2024-08-28 | $1.97 | $1.97 | 79,000 | — | — |
| 2024-08-27 | $2.01 | $2.01 | 114,300 | — | — |
| 2024-08-26 | $2.07 | $2.07 | 299,100 | — | — |
| 2024-08-23 | $2.11 | $2.11 | 347,700 | — | — |
| 2024-08-22 | $2.41 | $2.41 | 272,300 | — | — |
| 2024-08-21 | $2.29 | $2.29 | 638,900 | — | — |
| 2024-08-20 | $2.10 | $2.10 | 399,500 | — | — |
| 2024-08-19 | $2.14 | $2.14 | 1,735,300 | — | — |
| 2024-08-16 | $2.25 | $2.25 | 32,606,700 | — | — |
| 2024-08-15 | $1.62 | $1.62 | 4,508,200 | — | — |
| 2024-08-14 | $1.48 | $1.48 | 30,200 | — | — |
| 2024-08-13 | $1.48 | $1.48 | 22,600 | — | — |
| 2024-08-12 | $1.47 | $1.47 | 10,000 | — | — |
| 2024-08-09 | $1.44 | $1.44 | 1,400 | — | — |
| 2024-08-08 | $1.43 | $1.43 | 5,200 | — | — |
| 2024-08-07 | $1.47 | $1.47 | 57,400 | — | — |
| 2024-08-06 | $1.37 | $1.37 | 17,900 | — | — |
| 2024-08-05 | $1.41 | $1.41 | 26,200 | — | — |
| 2024-08-02 | $1.45 | $1.45 | 62,400 | — | — |
| 2024-08-01 | $1.45 | $1.45 | 48,400 | — | — |
| 2024-07-31 | $1.65 | $1.65 | 16,400 | — | — |
| 2024-07-30 | $1.54 | $1.54 | 80,300 | — | — |
| 2024-07-29 | $1.73 | $1.73 | 46,700 | — | — |
| 2024-07-26 | $1.78 | $1.78 | 60,500 | — | — |
| 2024-07-25 | $1.81 | $1.81 | 48,000 | — | — |
| 2024-07-24 | $1.68 | $1.68 | 46,600 | — | — |
| 2024-07-23 | $1.71 | $1.71 | 56,200 | — | — |
| 2024-07-22 | $1.78 | $1.78 | 90,600 | — | — |
| 2024-07-19 | $1.69 | $1.69 | 63,000 | — | — |
| 2024-07-18 | $1.79 | $1.79 | 55,800 | — | — |
| 2024-07-17 | $1.86 | $1.86 | 136,600 | — | — |
| 2024-07-16 | $1.83 | $1.83 | 93,600 | — | — |
| 2024-07-15 | $1.61 | $1.61 | 115,400 | — | — |
| 2024-07-12 | $1.75 | $1.75 | 143,200 | — | — |
| 2024-07-11 | $1.98 | $1.98 | 342,600 | — | — |
| 2024-07-10 | $1.73 | $1.73 | 318,900 | — | — |
| 2024-07-09 | $1.42 | $1.42 | 2,700 | — | — |
| 2024-07-08 | $1.43 | $1.43 | 4,700 | — | — |
| 2024-07-05 | $1.42 | $1.42 | 9,800 | — | — |
| 2024-07-03 | $1.43 | $1.43 | 8,200 | — | — |
| 2024-07-02 | $1.40 | $1.40 | 800 | — | — |
| 2024-07-01 | $1.39 | $1.39 | 11,000 | — | — |
| 2024-06-28 | $1.40 | $1.40 | 4,300 | — | — |
| 2024-06-27 | $1.42 | $1.42 | 4,500 | — | — |
| 2024-06-26 | $1.39 | $1.39 | 8,900 | — | — |
| 2024-06-25 | $1.41 | $1.41 | 18,700 | — | — |
| 2024-06-24 | $1.39 | $1.39 | 10,400 | — | — |
| 2024-06-21 | $1.47 | $1.47 | 3,600 | — | — |
| 2024-06-20 | $1.45 | $1.45 | 16,700 | — | — |
| 2024-06-18 | $1.50 | $1.50 | 14,400 | — | — |
| 2024-06-17 | $1.50 | $1.50 | 5,300 | — | — |
| 2024-06-14 | $1.51 | $1.51 | 10,700 | — | — |
| 2024-06-13 | $1.50 | $1.50 | 33,000 | — | — |
| 2024-06-12 | $1.50 | $1.50 | 18,800 | — | — |
| 2024-06-11 | $1.38 | $1.38 | 7,400 | — | — |
| 2024-06-10 | $1.38 | $1.38 | 19,500 | — | — |
| 2024-06-07 | $1.43 | $1.43 | 16,100 | — | — |
| 2024-06-06 | $1.45 | $1.45 | 18,900 | — | — |
| 2024-06-05 | $1.38 | $1.38 | 23,900 | — | — |
| 2024-06-04 | $1.40 | $1.40 | 38,800 | — | — |
| 2024-06-03 | $1.50 | $1.50 | 19,300 | — | — |
| 2024-05-31 | $1.45 | $1.45 | 32,900 | — | — |
| 2024-05-30 | $1.42 | $1.42 | 9,500 | — | — |
| 2024-05-29 | $1.43 | $1.43 | 17,700 | — | — |
| 2024-05-28 | $1.47 | $1.47 | 39,200 | — | — |
| 2024-05-24 | $1.52 | $1.52 | 21,400 | — | — |
| 2024-05-23 | $1.55 | $1.55 | 25,000 | — | — |
| 2024-05-22 | $1.63 | $1.63 | 21,300 | — | — |
| 2024-05-21 | $1.54 | $1.54 | 10,200 | — | — |
| 2024-05-20 | $1.56 | $1.56 | 49,000 | — | — |
| 2024-05-17 | $1.56 | $1.56 | 80,700 | — | — |
| 2024-05-16 | $1.61 | $1.61 | 58,800 | — | — |
| 2024-05-15 | $1.56 | $1.56 | 96,600 | — | — |
| 2024-05-14 | $1.50 | $1.50 | 49,200 | — | — |
| 2024-05-13 | $1.47 | $1.47 | 36,600 | — | — |
| 2024-05-10 | $1.53 | $1.53 | 22,000 | — | — |
| 2024-05-09 | $1.51 | $1.51 | 27,000 | — | — |
| 2024-05-08 | $1.52 | $1.52 | 21,400 | — | — |
| 2024-05-07 | $1.57 | $1.57 | 28,900 | — | — |
| 2024-05-06 | $1.59 | $1.59 | 17,200 | — | — |
| 2024-05-03 | $1.64 | $1.64 | 23,800 | — | — |
| 2024-05-02 | $1.61 | $1.61 | 13,400 | — | — |
| 2024-05-01 | $1.63 | $1.63 | 16,300 | — | — |
| 2024-04-30 | $1.60 | $1.60 | 14,400 | — | — |
| 2024-04-29 | $1.63 | $1.63 | 14,300 | — | — |
| 2024-04-26 | $1.60 | $1.60 | 85,700 | — | — |
| 2024-04-25 | $1.60 | $1.60 | 14,200 | — | — |
| 2024-04-24 | $1.69 | $1.69 | 23,700 | — | — |
| 2024-04-23 | $1.69 | $1.69 | 28,900 | — | — |
| 2024-04-22 | $1.66 | $1.66 | 28,000 | — | — |
| 2024-04-19 | $1.64 | $1.64 | 50,000 | — | — |
| 2024-04-18 | $1.68 | $1.68 | 55,200 | — | — |
| 2024-04-17 | $1.53 | $1.53 | 119,200 | — | — |
| 2024-04-16 | $1.92 | $1.92 | 77,400 | — | — |
| 2024-04-15 | $1.96 | $1.96 | 50,700 | — | — |
| 2024-04-12 | $1.96 | $1.96 | 5,000 | — | — |
| 2024-04-11 | $1.92 | $1.92 | 7,700 | — | — |
| 2024-04-10 | $1.91 | $1.91 | 43,000 | — | — |
| 2024-04-09 | $2.03 | $2.03 | 29,100 | — | — |
| 2024-04-08 | $2.15 | $2.15 | 15,900 | — | — |
| 2024-04-05 | $2.14 | $2.14 | 39,900 | — | — |
| 2024-04-04 | $1.95 | $1.95 | 35,400 | — | — |
| 2024-04-03 | $1.98 | $1.98 | 16,900 | — | — |
| 2024-04-02 | $1.88 | $1.88 | 179,100 | — | — |
| 2024-04-01 | $2.01 | $2.01 | 119,500 | — | — |
| 2024-03-28 | $2.21 | $2.21 | 14,300 | — | — |
| 2024-03-27 | $2.31 | $2.31 | 21,500 | — | — |
| 2024-03-26 | $2.20 | $2.20 | 60,200 | — | — |
| 2024-03-25 | $2.30 | $2.30 | 28,600 | — | — |
| 2024-03-22 | $2.15 | $2.15 | 36,000 | — | — |
| 2024-03-21 | $2.10 | $2.10 | 31,200 | — | — |
| 2024-03-20 | $2.05 | $2.05 | 56,500 | — | — |
| 2024-03-19 | $2.25 | $2.25 | 24,300 | — | — |
| 2024-03-18 | $2.37 | $2.37 | 25,700 | — | — |
| 2024-03-15 | $2.54 | $2.54 | 12,800 | — | — |
| 2024-03-14 | $2.62 | $2.62 | 2,700 | — | — |
| 2024-03-13 | $2.58 | $2.58 | 24,100 | — | — |
| 2024-03-12 | $2.54 | $2.54 | 16,400 | — | — |
| 2024-03-11 | $2.51 | $2.51 | 40,200 | — | — |
| 2024-03-08 | $2.69 | $2.69 | 29,500 | — | — |
| 2024-03-07 | $2.51 | $2.51 | 30,000 | — | — |
| 2024-03-06 | $2.84 | $2.84 | 19,300 | — | — |
| 2024-03-05 | $2.82 | $2.82 | 53,600 | — | — |
| 2024-03-04 | $2.91 | $2.91 | 31,700 | — | — |
| 2024-03-01 | $3.03 | $3.03 | 84,700 | — | — |
| 2024-02-29 | $3.15 | $3.15 | 13,300 | — | — |
| 2024-02-28 | $3.23 | $3.23 | 19,400 | — | — |
| 2024-02-27 | $3.38 | $3.38 | 36,800 | — | — |
| 2024-02-26 | $3.57 | $3.57 | 51,700 | — | — |
| 2024-02-23 | $3.55 | $3.55 | 24,900 | — | — |
| 2024-02-22 | $3.55 | $3.55 | 22,900 | — | — |
| 2024-02-21 | $3.59 | $3.59 | 12,200 | — | — |
| 2024-02-20 | $3.65 | $3.65 | 11,900 | — | — |
| 2024-02-16 | $3.66 | $3.66 | 32,400 | — | — |
| 2024-02-15 | $3.69 | $3.69 | 29,200 | — | — |
| 2024-02-14 | $3.64 | $3.64 | 35,600 | — | — |
| 2024-02-13 | $3.33 | $3.33 | 28,500 | — | — |
| 2024-02-12 | $3.35 | $3.35 | 21,900 | — | — |
| 2024-02-09 | $3.30 | $3.30 | 25,500 | — | — |
| 2024-02-08 | $3.30 | $3.30 | 12,400 | — | — |
| 2024-02-07 | $3.29 | $3.29 | 29,400 | — | — |
| 2024-02-06 | $3.35 | $3.35 | 11,600 | — | — |
| 2024-02-05 | $3.37 | $3.37 | 51,000 | — | — |
| 2024-02-02 | $3.37 | $3.37 | 29,000 | — | — |
| 2024-02-01 | $3.29 | $3.29 | 27,800 | — | — |
| 2024-01-31 | $3.25 | $3.25 | 17,400 | — | — |
| 2024-01-30 | $3.28 | $3.28 | 44,200 | — | — |
| 2024-01-29 | $3.34 | $3.34 | 92,700 | — | — |
| 2024-01-26 | $3.60 | $3.60 | 11,100 | — | — |
| 2024-01-25 | $3.60 | $3.60 | 44,700 | — | — |
| 2024-01-24 | $3.60 | $3.60 | 45,700 | — | — |
| 2024-01-23 | $3.38 | $3.38 | 22,300 | — | — |
| 2024-01-22 | $3.45 | $3.45 | 29,600 | — | — |
| 2024-01-19 | $3.55 | $3.55 | 22,700 | — | — |
| 2024-01-18 | $3.50 | $3.50 | 43,800 | — | — |
| 2024-01-17 | $3.37 | $3.37 | 129,500 | — | — |
| 2024-01-16 | $3.60 | $3.60 | 169,800 | — | — |
| 2024-01-12 | $3.34 | $3.34 | 127,500 | — | — |
| 2024-01-11 | $2.98 | $2.98 | 52,000 | — | — |
| 2024-01-10 | $3.00 | $3.00 | 130,200 | — | — |
| 2024-01-09 | $2.93 | $2.93 | 89,600 | — | — |
| 2024-01-08 | $2.86 | $2.86 | 43,200 | — | — |
| 2024-01-05 | $2.75 | $2.75 | 47,800 | — | — |
| 2024-01-04 | $2.83 | $2.83 | 27,900 | — | — |
| 2024-01-03 | $2.81 | $2.81 | 30,900 | — | — |
| 2024-01-02 | $2.82 | $2.82 | 37,700 | — | — |