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
- 2020-01-02 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 | $2.61 | $2.61 | 1,102,800 | — | — |
| 2024-12-30 | $2.69 | $2.69 | 1,607,800 | — | — |
| 2024-12-27 | $2.72 | $2.72 | 1,077,300 | — | — |
| 2024-12-26 | $2.73 | $2.73 | 895,600 | — | — |
| 2024-12-24 | $2.76 | $2.76 | 682,600 | — | — |
| 2024-12-23 | $2.63 | $2.63 | 1,093,100 | — | — |
| 2024-12-20 | $2.73 | $2.73 | 1,852,400 | — | — |
| 2024-12-19 | $2.53 | $2.53 | 1,862,100 | — | — |
| 2024-12-18 | $2.65 | $2.65 | 1,588,600 | — | — |
| 2024-12-17 | $2.76 | $2.76 | 1,366,300 | — | — |
| 2024-12-16 | $2.93 | $2.93 | 1,046,500 | — | — |
| 2024-12-13 | $3.00 | $3.00 | 1,000,300 | — | — |
| 2024-12-12 | $3.01 | $3.01 | 1,423,900 | — | — |
| 2024-12-11 | $3.02 | $3.02 | 1,790,600 | — | — |
| 2024-12-10 | $3.24 | $3.24 | 1,010,000 | — | — |
| 2024-12-09 | $3.28 | $3.28 | 1,235,200 | — | — |
| 2024-12-06 | $3.23 | $3.23 | 1,462,900 | — | — |
| 2024-12-05 | $3.25 | $3.25 | 1,121,500 | — | — |
| 2024-12-04 | $3.29 | $3.29 | 1,181,400 | — | — |
| 2024-12-03 | $3.28 | $3.28 | 1,775,200 | — | — |
| 2024-12-02 | $3.35 | $3.35 | 2,141,400 | — | — |
| 2024-11-29 | $3.69 | $3.69 | 962,600 | — | — |
| 2024-11-27 | $3.71 | $3.71 | 1,070,900 | — | — |
| 2024-11-26 | $3.70 | $3.70 | 1,547,500 | — | — |
| 2024-11-25 | $3.82 | $3.82 | 2,347,600 | — | — |
| 2024-11-22 | $3.84 | $3.84 | 3,868,700 | — | — |
| 2024-11-21 | $3.71 | $3.71 | 5,182,700 | — | — |
| 2024-11-20 | $2.91 | $2.91 | 1,698,100 | — | — |
| 2024-11-19 | $3.11 | $3.11 | 1,947,600 | — | — |
| 2024-11-18 | $2.80 | $2.80 | 1,733,200 | — | — |
| 2024-11-15 | $2.54 | $2.54 | 2,123,700 | — | — |
| 2024-11-14 | $2.61 | $2.61 | 1,504,000 | — | — |
| 2024-11-13 | $2.70 | $2.70 | 1,538,100 | — | — |
| 2024-11-12 | $2.88 | $2.88 | 1,195,800 | — | — |
| 2024-11-11 | $2.82 | $2.82 | 1,232,300 | — | — |
| 2024-11-08 | $2.82 | $2.82 | 1,338,800 | — | — |
| 2024-11-07 | $2.58 | $2.58 | 1,073,300 | — | — |
| 2024-11-06 | $2.58 | $2.58 | 1,498,500 | — | — |
| 2024-11-05 | $2.39 | $2.39 | 594,500 | — | — |
| 2024-11-04 | $2.29 | $2.29 | 825,500 | — | — |
| 2024-11-01 | $2.39 | $2.39 | 445,100 | — | — |
| 2024-10-31 | $2.39 | $2.39 | 784,900 | — | — |
| 2024-10-30 | $2.42 | $2.42 | 371,700 | — | — |
| 2024-10-29 | $2.53 | $2.53 | 440,800 | — | — |
| 2024-10-28 | $2.56 | $2.56 | 529,800 | — | — |
| 2024-10-25 | $2.40 | $2.40 | 509,600 | — | — |
| 2024-10-24 | $2.45 | $2.45 | 413,800 | — | — |
| 2024-10-23 | $2.41 | $2.41 | 1,202,500 | — | — |
| 2024-10-22 | $2.64 | $2.64 | 874,500 | — | — |
| 2024-10-21 | $2.51 | $2.51 | 775,000 | — | — |
| 2024-10-18 | $2.54 | $2.54 | 1,163,800 | — | — |
| 2024-10-17 | $2.45 | $2.45 | 995,000 | — | — |
| 2024-10-16 | $2.56 | $2.56 | 1,036,800 | — | — |
| 2024-10-15 | $2.49 | $2.49 | 876,800 | — | — |
| 2024-10-14 | $2.39 | $2.39 | 337,400 | — | — |
| 2024-10-11 | $2.43 | $2.43 | 724,400 | — | — |
| 2024-10-10 | $2.32 | $2.32 | 573,600 | — | — |
| 2024-10-09 | $2.43 | $2.43 | 429,600 | — | — |
| 2024-10-08 | $2.39 | $2.39 | 491,000 | — | — |
| 2024-10-07 | $2.45 | $2.45 | 591,500 | — | — |
| 2024-10-04 | $2.44 | $2.44 | 450,300 | — | — |
| 2024-10-03 | $2.47 | $2.47 | 1,094,300 | — | — |
| 2024-10-02 | $2.43 | $2.43 | 833,900 | — | — |
| 2024-10-01 | $2.27 | $2.27 | 1,149,700 | — | — |
| 2024-09-30 | $2.48 | $2.48 | 1,065,400 | — | — |
| 2024-09-27 | $2.56 | $2.56 | 4,799,900 | — | — |
| 2024-09-26 | $2.37 | $2.37 | 1,148,300 | — | — |
| 2024-09-25 | $2.32 | $2.32 | 801,800 | — | — |
| 2024-09-24 | $2.37 | $2.37 | 1,195,000 | — | — |
| 2024-09-23 | $2.31 | $2.31 | 1,889,800 | — | — |
| 2024-09-20 | $2.06 | $2.06 | 1,168,600 | — | — |
| 2024-09-19 | $2.16 | $2.16 | 377,100 | — | — |
| 2024-09-18 | $2.11 | $2.11 | 623,600 | — | — |
| 2024-09-17 | $2.16 | $2.16 | 770,900 | — | — |
| 2024-09-16 | $2.16 | $2.16 | 751,400 | — | — |
| 2024-09-13 | $2.10 | $2.10 | 1,266,700 | — | — |
| 2024-09-12 | $1.94 | $1.94 | 491,400 | — | — |
| 2024-09-11 | $1.87 | $1.87 | 1,192,100 | — | — |
| 2024-09-10 | $1.77 | $1.77 | 618,800 | — | — |
| 2024-09-09 | $1.66 | $1.66 | 715,900 | — | — |
| 2024-09-06 | $1.63 | $1.63 | 406,400 | — | — |
| 2024-09-05 | $1.68 | $1.68 | 424,500 | — | — |
| 2024-09-04 | $1.73 | $1.73 | 495,600 | — | — |
| 2024-09-03 | $1.74 | $1.74 | 539,000 | — | — |
| 2024-08-30 | $1.87 | $1.87 | 413,300 | — | — |
| 2024-08-29 | $1.93 | $1.93 | 388,100 | — | — |
| 2024-08-28 | $1.88 | $1.88 | 466,300 | — | — |
| 2024-08-27 | $1.94 | $1.94 | 548,700 | — | — |
| 2024-08-26 | $2.01 | $2.01 | 505,100 | — | — |
| 2024-08-23 | $2.03 | $2.03 | 745,300 | — | — |
| 2024-08-22 | $1.95 | $1.95 | 498,900 | — | — |
| 2024-08-21 | $2.02 | $2.02 | 333,400 | — | — |
| 2024-08-20 | $1.99 | $1.99 | 365,700 | — | — |
| 2024-08-19 | $2.05 | $2.05 | 536,400 | — | — |
| 2024-08-16 | $2.00 | $2.00 | 396,400 | — | — |
| 2024-08-15 | $2.00 | $2.00 | 666,900 | — | — |
| 2024-08-14 | $1.84 | $1.84 | 824,200 | — | — |
| 2024-08-13 | $2.00 | $2.00 | 468,800 | — | — |
| 2024-08-12 | $1.99 | $1.99 | 1,026,600 | — | — |
| 2024-08-09 | $2.06 | $2.06 | 970,600 | — | — |
| 2024-08-08 | $1.97 | $1.97 | 1,620,500 | — | — |
| 2024-08-07 | $1.62 | $1.62 | 1,027,700 | — | — |
| 2024-08-06 | $1.71 | $1.71 | 992,500 | — | — |
| 2024-08-05 | $1.70 | $1.70 | 1,423,700 | — | — |
| 2024-08-02 | $1.79 | $1.79 | 1,257,500 | — | — |
| 2024-08-01 | $2.00 | $2.00 | 1,295,400 | — | — |
| 2024-07-31 | $2.22 | $2.22 | 880,000 | — | — |
| 2024-07-30 | $2.20 | $2.20 | 685,400 | — | — |
| 2024-07-29 | $2.26 | $2.26 | 661,500 | — | — |
| 2024-07-26 | $2.38 | $2.38 | 716,400 | — | — |
| 2024-07-25 | $2.27 | $2.27 | 794,400 | — | — |
| 2024-07-24 | $2.19 | $2.19 | 879,000 | — | — |
| 2024-07-23 | $2.36 | $2.36 | 1,172,300 | — | — |
| 2024-07-22 | $2.25 | $2.25 | 1,176,200 | — | — |
| 2024-07-19 | $2.22 | $2.22 | 1,372,900 | — | — |
| 2024-07-18 | $2.22 | $2.22 | 1,832,500 | — | — |
| 2024-07-17 | $2.49 | $2.49 | 1,345,300 | — | — |
| 2024-07-16 | $2.41 | $2.41 | 1,690,500 | — | — |
| 2024-07-15 | $2.37 | $2.37 | 2,500,500 | — | — |
| 2024-07-12 | $2.02 | $2.02 | 1,751,500 | — | — |
| 2024-07-11 | $1.94 | $1.94 | 1,315,000 | — | — |
| 2024-07-10 | $1.75 | $1.75 | 335,000 | — | — |
| 2024-07-09 | $1.69 | $1.69 | 451,200 | — | — |
| 2024-07-08 | $1.68 | $1.68 | 559,800 | — | — |
| 2024-07-05 | $1.60 | $1.60 | 223,000 | — | — |
| 2024-07-03 | $1.65 | $1.65 | 314,700 | — | — |
| 2024-07-02 | $1.58 | $1.58 | 588,300 | — | — |
| 2024-07-01 | $1.52 | $1.52 | 564,000 | — | — |
| 2024-06-28 | $1.62 | $1.62 | 960,700 | — | — |
| 2024-06-27 | $1.68 | $1.68 | 526,200 | — | — |
| 2024-06-26 | $1.62 | $1.62 | 625,300 | — | — |
| 2024-06-25 | $1.61 | $1.61 | 493,300 | — | — |
| 2024-06-24 | $1.60 | $1.60 | 474,500 | — | — |
| 2024-06-21 | $1.54 | $1.54 | 806,200 | — | — |
| 2024-06-20 | $1.51 | $1.51 | 444,700 | — | — |
| 2024-06-18 | $1.54 | $1.54 | 591,200 | — | — |
| 2024-06-17 | $1.49 | $1.49 | 778,600 | — | — |
| 2024-06-14 | $1.45 | $1.45 | 410,700 | — | — |
| 2024-06-13 | $1.48 | $1.48 | 563,400 | — | — |
| 2024-06-12 | $1.50 | $1.50 | 696,100 | — | — |
| 2024-06-11 | $1.43 | $1.43 | 487,400 | — | — |
| 2024-06-10 | $1.36 | $1.36 | 584,200 | — | — |
| 2024-06-07 | $1.38 | $1.38 | 445,600 | — | — |
| 2024-06-06 | $1.44 | $1.44 | 443,900 | — | — |
| 2024-06-05 | $1.49 | $1.49 | 415,100 | — | — |
| 2024-06-04 | $1.46 | $1.46 | 407,700 | — | — |
| 2024-06-03 | $1.50 | $1.50 | 644,500 | — | — |
| 2024-05-31 | $1.48 | $1.48 | 309,100 | — | — |
| 2024-05-30 | $1.48 | $1.48 | 505,900 | — | — |
| 2024-05-29 | $1.44 | $1.44 | 610,700 | — | — |
| 2024-05-28 | $1.46 | $1.46 | 717,700 | — | — |
| 2024-05-24 | $1.51 | $1.51 | 365,800 | — | — |
| 2024-05-23 | $1.47 | $1.47 | 528,400 | — | — |
| 2024-05-22 | $1.53 | $1.53 | 537,100 | — | — |
| 2024-05-21 | $1.48 | $1.48 | 287,200 | — | — |
| 2024-05-20 | $1.50 | $1.50 | 632,600 | — | — |
| 2024-05-17 | $1.59 | $1.59 | 485,500 | — | — |
| 2024-05-16 | $1.62 | $1.62 | 630,700 | — | — |
| 2024-05-15 | $1.58 | $1.58 | 520,200 | — | — |
| 2024-05-14 | $1.59 | $1.59 | 657,600 | — | — |
| 2024-05-13 | $1.47 | $1.47 | 332,400 | — | — |
| 2024-05-10 | $1.45 | $1.45 | 398,700 | — | — |
| 2024-05-09 | $1.49 | $1.49 | 476,800 | — | — |
| 2024-05-08 | $1.43 | $1.43 | 337,700 | — | — |
| 2024-05-07 | $1.48 | $1.48 | 431,800 | — | — |
| 2024-05-06 | $1.58 | $1.58 | 540,700 | — | — |
| 2024-05-03 | $1.61 | $1.61 | 871,600 | — | — |
| 2024-05-02 | $1.67 | $1.67 | 1,141,500 | — | — |
| 2024-05-01 | $1.56 | $1.56 | 1,561,000 | — | — |
| 2024-04-30 | $1.29 | $1.29 | 966,800 | — | — |
| 2024-04-29 | $1.33 | $1.33 | 908,500 | — | — |
| 2024-04-26 | $1.26 | $1.26 | 744,200 | — | — |
| 2024-04-25 | $1.22 | $1.22 | 842,700 | — | — |
| 2024-04-24 | $1.23 | $1.23 | 694,500 | — | — |
| 2024-04-23 | $1.27 | $1.27 | 1,345,000 | — | — |
| 2024-04-22 | $1.31 | $1.31 | 709,500 | — | — |
| 2024-04-19 | $1.29 | $1.29 | 679,600 | — | — |
| 2024-04-18 | $1.32 | $1.32 | 738,900 | — | — |
| 2024-04-17 | $1.36 | $1.36 | 589,800 | — | — |
| 2024-04-16 | $1.33 | $1.33 | 615,200 | — | — |
| 2024-04-15 | $1.32 | $1.32 | 888,900 | — | — |
| 2024-04-12 | $1.42 | $1.42 | 938,300 | — | — |
| 2024-04-11 | $1.50 | $1.50 | 597,100 | — | — |
| 2024-04-10 | $1.50 | $1.50 | 1,079,900 | — | — |
| 2024-04-09 | $1.46 | $1.46 | 812,800 | — | — |
| 2024-04-08 | $1.50 | $1.50 | 1,052,600 | — | — |
| 2024-04-05 | $1.58 | $1.58 | 612,800 | — | — |
| 2024-04-04 | $1.57 | $1.57 | 1,192,500 | — | — |
| 2024-04-03 | $1.70 | $1.70 | 592,700 | — | — |
| 2024-04-02 | $1.76 | $1.76 | 706,800 | — | — |
| 2024-04-01 | $1.90 | $1.90 | 1,195,500 | — | — |
| 2024-03-28 | $1.76 | $1.76 | 854,900 | — | — |
| 2024-03-27 | $1.68 | $1.68 | 1,418,100 | — | — |
| 2024-03-26 | $1.48 | $1.48 | 950,300 | — | — |
| 2024-03-25 | $1.48 | $1.48 | 816,200 | — | — |
| 2024-03-22 | $1.49 | $1.49 | 657,500 | — | — |
| 2024-03-21 | $1.56 | $1.56 | 924,100 | — | — |
| 2024-03-20 | $1.57 | $1.57 | 843,600 | — | — |
| 2024-03-19 | $1.45 | $1.45 | 991,900 | — | — |
| 2024-03-18 | $1.50 | $1.50 | 1,327,200 | — | — |
| 2024-03-15 | $1.62 | $1.62 | 1,709,600 | — | — |
| 2024-03-14 | $1.64 | $1.64 | 1,121,900 | — | — |
| 2024-03-13 | $1.73 | $1.73 | 623,100 | — | — |
| 2024-03-12 | $1.70 | $1.70 | 627,600 | — | — |
| 2024-03-11 | $1.74 | $1.74 | 1,300,200 | — | — |
| 2024-03-08 | $1.84 | $1.84 | 734,500 | — | — |
| 2024-03-07 | $1.78 | $1.78 | 733,700 | — | — |
| 2024-03-06 | $1.87 | $1.87 | 1,113,900 | — | — |
| 2024-03-05 | $1.77 | $1.77 | 732,700 | — | — |
| 2024-03-04 | $1.75 | $1.75 | 1,240,100 | — | — |
| 2024-03-01 | $1.86 | $1.86 | 1,284,800 | — | — |
| 2024-02-29 | $1.82 | $1.82 | 1,801,600 | — | — |
| 2024-02-28 | $1.68 | $1.68 | 2,571,200 | — | — |
| 2024-02-27 | $1.57 | $1.57 | 1,295,000 | — | — |
| 2024-02-26 | $1.45 | $1.45 | 1,360,700 | — | — |
| 2024-02-23 | $1.36 | $1.36 | 1,372,000 | — | — |
| 2024-02-22 | $1.26 | $1.26 | 1,186,900 | — | — |
| 2024-02-21 | $1.37 | $1.37 | 971,500 | — | — |
| 2024-02-20 | $1.41 | $1.41 | 1,387,300 | — | — |
| 2024-02-16 | $1.55 | $1.55 | 2,127,500 | — | — |
| 2024-02-15 | $1.54 | $1.54 | 2,530,200 | — | — |
| 2024-02-14 | $1.41 | $1.41 | 3,842,300 | — | — |
| 2024-02-13 | $1.11 | $1.11 | 1,181,300 | — | — |
| 2024-02-12 | $1.20 | $1.20 | 1,242,800 | — | — |
| 2024-02-09 | $1.12 | $1.12 | 1,090,600 | — | — |
| 2024-02-08 | $1.06 | $1.06 | 981,600 | — | — |
| 2024-02-07 | $1.08 | $1.08 | 1,039,700 | — | — |
| 2024-02-06 | $1.10 | $1.10 | 833,000 | — | — |
| 2024-02-05 | $1.03 | $1.03 | 836,100 | — | — |
| 2024-02-02 | $1.05 | $1.05 | 931,500 | — | — |
| 2024-02-01 | $1.09 | $1.09 | 1,273,700 | — | — |
| 2024-01-31 | $1.05 | $1.05 | 1,106,000 | — | — |
| 2024-01-30 | $1.13 | $1.13 | 990,200 | — | — |
| 2024-01-29 | $1.17 | $1.17 | 1,299,000 | — | — |
| 2024-01-26 | $1.08 | $1.08 | 1,066,500 | — | — |
| 2024-01-25 | $1.15 | $1.15 | 1,133,500 | — | — |
| 2024-01-24 | $1.12 | $1.12 | 1,721,700 | — | — |
| 2024-01-23 | $1.09 | $1.09 | 1,813,100 | — | — |
| 2024-01-22 | $1.02 | $1.02 | 1,063,000 | — | — |
| 2024-01-19 | $0.95 | $0.95 | 1,492,200 | — | — |
| 2024-01-18 | $0.88 | $0.88 | 1,327,700 | — | — |
| 2024-01-17 | $0.91 | $0.91 | 1,381,200 | — | — |
| 2024-01-16 | $1.00 | $1.00 | 1,496,400 | — | — |
| 2024-01-12 | $0.93 | $0.93 | 1,915,900 | — | — |
| 2024-01-11 | $0.93 | $0.93 | 1,787,000 | — | — |
| 2024-01-10 | $0.95 | $0.95 | 1,541,600 | — | — |
| 2024-01-09 | $0.93 | $0.93 | 1,271,900 | — | — |
| 2024-01-08 | $0.91 | $0.91 | 1,470,100 | — | — |
| 2024-01-05 | $0.82 | $0.82 | 1,167,500 | — | — |
| 2024-01-04 | $0.84 | $0.84 | 829,100 | — | — |
| 2024-01-03 | $0.83 | $0.83 | 902,500 | — | — |
| 2024-01-02 | $0.85 | $0.85 | 2,103,800 | — | — |