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
- 2008-08-19 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 | $2.45 | $2.45 | 47,700 | — | — |
| 2024-12-30 | $2.38 | $2.38 | 71,800 | — | — |
| 2024-12-27 | $2.45 | $2.45 | 51,800 | — | — |
| 2024-12-26 | $2.41 | $2.41 | 72,700 | — | — |
| 2024-12-24 | $2.42 | $2.42 | 57,300 | — | — |
| 2024-12-23 | $2.36 | $2.36 | 52,900 | — | — |
| 2024-12-20 | $2.48 | $2.48 | 61,500 | — | — |
| 2024-12-19 | $2.42 | $2.42 | 76,800 | — | — |
| 2024-12-18 | $2.40 | $2.40 | 192,100 | — | — |
| 2024-12-17 | $2.42 | $2.42 | 99,100 | — | — |
| 2024-12-16 | $2.35 | $2.35 | 40,800 | — | — |
| 2024-12-13 | $2.31 | $2.31 | 132,500 | — | — |
| 2024-12-12 | $2.51 | $2.51 | 31,100 | — | — |
| 2024-12-11 | $2.60 | $2.60 | 89,800 | — | — |
| 2024-12-10 | $2.66 | $2.66 | 83,800 | — | — |
| 2024-12-09 | $2.76 | $2.76 | 93,300 | — | — |
| 2024-12-06 | $2.77 | $2.77 | 70,900 | — | — |
| 2024-12-05 | $2.59 | $2.59 | 29,600 | — | — |
| 2024-12-04 | $2.64 | $2.64 | 39,000 | — | — |
| 2024-12-03 | $2.60 | $2.60 | 96,200 | — | — |
| 2024-12-02 | $2.80 | $2.80 | 118,400 | — | — |
| 2024-11-29 | $2.94 | $2.94 | 140,700 | — | — |
| 2024-11-27 | $2.63 | $2.63 | 130,100 | — | — |
| 2024-11-26 | $2.54 | $2.54 | 99,600 | — | — |
| 2024-11-25 | $2.56 | $2.56 | 148,900 | — | — |
| 2024-11-22 | $2.64 | $2.64 | 313,500 | — | — |
| 2024-11-21 | $2.45 | $2.45 | 150,900 | — | — |
| 2024-11-20 | $2.19 | $2.19 | 66,400 | — | — |
| 2024-11-19 | $2.23 | $2.23 | 51,700 | — | — |
| 2024-11-18 | $2.18 | $2.18 | 36,800 | — | — |
| 2024-11-15 | $2.28 | $2.28 | 105,000 | — | — |
| 2024-11-14 | $2.15 | $2.15 | 113,200 | — | — |
| 2024-11-13 | $2.32 | $2.32 | 189,400 | — | — |
| 2024-11-12 | $2.55 | $2.55 | 210,300 | — | — |
| 2024-11-11 | $2.56 | $2.56 | 63,500 | — | — |
| 2024-11-08 | $2.56 | $2.56 | 45,700 | — | — |
| 2024-11-07 | $2.54 | $2.54 | 74,200 | — | — |
| 2024-11-06 | $2.57 | $2.57 | 71,300 | — | — |
| 2024-11-05 | $2.66 | $2.66 | 19,100 | — | — |
| 2024-11-04 | $2.67 | $2.67 | 38,100 | — | — |
| 2024-11-01 | $2.67 | $2.67 | 131,800 | — | — |
| 2024-10-31 | $2.59 | $2.59 | 114,200 | — | — |
| 2024-10-30 | $2.75 | $2.75 | 54,700 | — | — |
| 2024-10-29 | $2.80 | $2.80 | 53,600 | — | — |
| 2024-10-28 | $2.87 | $2.87 | 68,200 | — | — |
| 2024-10-25 | $2.85 | $2.85 | 88,800 | — | — |
| 2024-10-24 | $2.80 | $2.80 | 75,400 | — | — |
| 2024-10-23 | $2.73 | $2.73 | 71,800 | — | — |
| 2024-10-22 | $2.89 | $2.89 | 215,800 | — | — |
| 2024-10-21 | $3.09 | $3.09 | 151,900 | — | — |
| 2024-10-18 | $2.87 | $2.87 | 103,400 | — | — |
| 2024-10-17 | $2.85 | $2.85 | 53,300 | — | — |
| 2024-10-16 | $2.85 | $2.85 | 299,700 | — | — |
| 2024-10-15 | $2.81 | $2.81 | 255,900 | — | — |
| 2024-10-14 | $2.60 | $2.60 | 202,100 | — | — |
| 2024-10-11 | $2.63 | $2.63 | 200,100 | — | — |
| 2024-10-10 | $2.62 | $2.62 | 420,000 | — | — |
| 2024-10-09 | $2.84 | $2.84 | 358,900 | — | — |
| 2024-10-08 | $2.65 | $2.65 | 364,700 | — | — |
| 2024-10-07 | $2.66 | $2.66 | 1,388,600 | — | — |
| 2024-10-04 | $2.19 | $2.19 | 123,700 | — | — |
| 2024-10-03 | $2.26 | $2.26 | 76,600 | — | — |
| 2024-10-02 | $2.23 | $2.23 | 131,600 | — | — |
| 2024-10-01 | $2.32 | $2.32 | 293,500 | — | — |
| 2024-09-30 | $2.22 | $2.22 | 330,000 | — | — |
| 2024-09-27 | $2.08 | $2.08 | 59,200 | — | — |
| 2024-09-26 | $1.95 | $1.95 | 126,500 | — | — |
| 2024-09-25 | $1.82 | $1.82 | 46,100 | — | — |
| 2024-09-24 | $1.83 | $1.83 | 51,200 | — | — |
| 2024-09-23 | $1.85 | $1.85 | 52,600 | — | — |
| 2024-09-20 | $1.97 | $1.97 | 26,300 | — | — |
| 2024-09-19 | $1.90 | $1.90 | 25,100 | — | — |
| 2024-09-18 | $1.79 | $1.79 | 46,600 | — | — |
| 2024-09-17 | $1.87 | $1.87 | 33,600 | — | — |
| 2024-09-16 | $1.92 | $1.92 | 26,900 | — | — |
| 2024-09-13 | $1.93 | $1.93 | 23,600 | — | — |
| 2024-09-12 | $1.90 | $1.90 | 43,900 | — | — |
| 2024-09-11 | $1.90 | $1.90 | 25,100 | — | — |
| 2024-09-10 | $1.81 | $1.81 | 10,200 | — | — |
| 2024-09-09 | $1.88 | $1.88 | 31,900 | — | — |
| 2024-09-06 | $1.78 | $1.78 | 39,500 | — | — |
| 2024-09-05 | $1.83 | $1.83 | 11,600 | — | — |
| 2024-09-04 | $1.84 | $1.84 | 28,000 | — | — |
| 2024-09-03 | $1.88 | $1.88 | 17,800 | — | — |
| 2024-08-30 | $1.97 | $1.97 | 32,900 | — | — |
| 2024-08-29 | $1.87 | $1.87 | 34,600 | — | — |
| 2024-08-28 | $1.92 | $1.92 | 59,900 | — | — |
| 2024-08-27 | $1.92 | $1.92 | 34,400 | — | — |
| 2024-08-26 | $1.98 | $1.98 | 66,700 | — | — |
| 2024-08-23 | $2.03 | $2.03 | 91,200 | — | — |
| 2024-08-22 | $2.01 | $2.01 | 58,400 | — | — |
| 2024-08-21 | $2.06 | $2.06 | 58,900 | — | — |
| 2024-08-20 | $2.06 | $2.06 | 109,000 | — | — |
| 2024-08-19 | $2.06 | $2.06 | 264,200 | — | — |
| 2024-08-16 | $1.76 | $1.76 | 25,900 | — | — |
| 2024-08-15 | $1.85 | $1.85 | 46,400 | — | — |
| 2024-08-14 | $1.85 | $1.85 | 65,900 | — | — |
| 2024-08-13 | $1.95 | $1.95 | 168,600 | — | — |
| 2024-08-12 | $1.58 | $1.58 | 93,300 | — | — |
| 2024-08-09 | $1.56 | $1.56 | 175,700 | — | — |
| 2024-08-08 | $1.81 | $1.81 | 147,300 | — | — |
| 2024-08-07 | $1.89 | $1.89 | 36,100 | — | — |
| 2024-08-06 | $1.87 | $1.87 | 78,300 | — | — |
| 2024-08-05 | $1.87 | $1.87 | 111,300 | — | — |
| 2024-08-02 | $1.97 | $1.97 | 19,300 | — | — |
| 2024-08-01 | $2.06 | $2.06 | 58,600 | — | — |
| 2024-07-31 | $2.05 | $2.05 | 26,600 | — | — |
| 2024-07-30 | $2.06 | $2.06 | 29,600 | — | — |
| 2024-07-29 | $2.13 | $2.13 | 50,000 | — | — |
| 2024-07-26 | $2.25 | $2.25 | 23,200 | — | — |
| 2024-07-25 | $2.22 | $2.22 | 37,800 | — | — |
| 2024-07-24 | $2.15 | $2.15 | 52,600 | — | — |
| 2024-07-23 | $2.32 | $2.32 | 83,300 | — | — |
| 2024-07-22 | $2.21 | $2.21 | 52,000 | — | — |
| 2024-07-19 | $2.15 | $2.15 | 17,300 | — | — |
| 2024-07-18 | $2.11 | $2.11 | 47,800 | — | — |
| 2024-07-17 | $2.14 | $2.14 | 51,500 | — | — |
| 2024-07-16 | $2.15 | $2.15 | 165,200 | — | — |
| 2024-07-15 | $2.28 | $2.28 | 114,100 | — | — |
| 2024-07-12 | $2.44 | $2.44 | 139,700 | — | — |
| 2024-07-11 | $2.16 | $2.16 | 67,500 | — | — |
| 2024-07-10 | $1.98 | $1.98 | 66,400 | — | — |
| 2024-07-09 | $1.94 | $1.94 | 37,100 | — | — |
| 2024-07-08 | $1.95 | $1.95 | 39,500 | — | — |
| 2024-07-05 | $1.92 | $1.92 | 67,700 | — | — |
| 2024-07-03 | $1.97 | $1.97 | 66,500 | — | — |
| 2024-07-02 | $1.95 | $1.95 | 99,400 | — | — |
| 2024-07-01 | $2.01 | $2.01 | 71,700 | — | — |
| 2024-06-28 | $2.11 | $2.11 | 70,500 | — | — |
| 2024-06-27 | $2.10 | $2.10 | 55,200 | — | — |
| 2024-06-26 | $2.07 | $2.07 | 125,200 | — | — |
| 2024-06-25 | $2.09 | $2.09 | 40,700 | — | — |
| 2024-06-24 | $2.09 | $2.09 | 64,000 | — | — |
| 2024-06-21 | $2.10 | $2.10 | 164,100 | — | — |
| 2024-06-20 | $2.14 | $2.14 | 124,400 | — | — |
| 2024-06-18 | $2.28 | $2.28 | 60,300 | — | — |
| 2024-06-17 | $2.30 | $2.30 | 127,100 | — | — |
| 2024-06-14 | $2.56 | $2.56 | 58,200 | — | — |
| 2024-06-13 | $2.57 | $2.57 | 174,000 | — | — |
| 2024-06-12 | $2.55 | $2.55 | 217,900 | — | — |
| 2024-06-11 | $2.47 | $2.47 | 135,400 | — | — |
| 2024-06-10 | $2.40 | $2.40 | 49,100 | — | — |
| 2024-06-07 | $2.42 | $2.42 | 187,800 | — | — |
| 2024-06-06 | $2.44 | $2.44 | 134,800 | — | — |
| 2024-06-05 | $2.47 | $2.47 | 226,900 | — | — |
| 2024-06-04 | $2.52 | $2.52 | 138,200 | — | — |
| 2024-06-03 | $2.41 | $2.41 | 310,700 | — | — |
| 2024-05-31 | $2.38 | $2.38 | 131,100 | — | — |
| 2024-05-30 | $2.23 | $2.23 | 129,500 | — | — |
| 2024-05-29 | $2.47 | $2.47 | 255,400 | — | — |
| 2024-05-28 | $2.39 | $2.39 | 687,600 | — | — |
| 2024-05-24 | $2.19 | $2.19 | 71,300 | — | — |
| 2024-05-23 | $2.22 | $2.22 | 174,800 | — | — |
| 2024-05-22 | $2.25 | $2.25 | 218,100 | — | — |
| 2024-05-21 | $2.33 | $2.33 | 594,700 | — | — |
| 2024-05-20 | $2.15 | $2.15 | 427,600 | — | — |
| 2024-05-17 | $1.98 | $1.98 | 327,800 | — | — |
| 2024-05-16 | $1.81 | $1.81 | 110,200 | — | — |
| 2024-05-15 | $1.88 | $1.88 | 87,200 | — | — |
| 2024-05-14 | $1.88 | $1.88 | 145,800 | — | — |
| 2024-05-13 | $1.82 | $1.82 | 58,900 | — | — |
| 2024-05-10 | $1.85 | $1.85 | 98,300 | — | — |
| 2024-05-09 | $1.88 | $1.88 | 100,600 | — | — |
| 2024-05-08 | $1.90 | $1.90 | 86,600 | — | — |
| 2024-05-07 | $2.00 | $2.00 | 41,300 | — | — |
| 2024-05-06 | $1.99 | $1.99 | 68,500 | — | — |
| 2024-05-03 | $1.99 | $1.99 | 174,300 | — | — |
| 2024-05-02 | $2.03 | $2.03 | 618,400 | — | — |
| 2024-05-01 | $1.85 | $1.85 | 143,400 | — | — |
| 2024-04-30 | $1.71 | $1.71 | 159,800 | — | — |
| 2024-04-29 | $1.66 | $1.66 | 294,400 | — | — |
| 2024-04-26 | $1.76 | $1.76 | 60,200 | — | — |
| 2024-04-25 | $1.72 | $1.72 | 250,600 | — | — |
| 2024-04-24 | $1.90 | $1.90 | 99,100 | — | — |
| 2024-04-23 | $1.90 | $1.90 | 167,600 | — | — |
| 2024-04-22 | $1.78 | $1.78 | 103,700 | — | — |
| 2024-04-19 | $1.72 | $1.72 | 95,400 | — | — |
| 2024-04-18 | $1.77 | $1.77 | 180,300 | — | — |
| 2024-04-17 | $1.89 | $1.89 | 269,900 | — | — |
| 2024-04-16 | $1.95 | $1.95 | 181,100 | — | — |
| 2024-04-15 | $1.93 | $1.93 | 208,600 | — | — |
| 2024-04-12 | $2.02 | $2.02 | 378,500 | — | — |
| 2024-04-11 | $1.99 | $1.99 | 801,200 | — | — |
| 2024-04-10 | $2.02 | $2.02 | 785,800 | — | — |
| 2024-04-09 | $2.17 | $2.17 | 490,600 | — | — |
| 2024-04-08 | $2.26 | $2.26 | 1,050,300 | — | — |
| 2024-04-05 | $2.11 | $2.11 | 1,082,900 | — | — |
| 2024-04-04 | $2.49 | $2.49 | 908,800 | — | — |
| 2024-04-03 | $2.94 | $2.94 | 1,644,900 | — | — |
| 2024-04-02 | $2.86 | $2.86 | 1,785,700 | — | — |
| 2024-04-01 | $3.35 | $3.35 | 5,642,700 | — | — |
| 2024-03-28 | $4.06 | $4.06 | 50,664,600 | — | — |
| 2024-03-27 | $3.36 | $3.36 | 170,421,100 | — | — |
| 2024-03-26 | $1.15 | $1.15 | 547,100 | — | — |
| 2024-03-25 | $1.10 | $1.10 | 27,400 | — | — |
| 2024-03-22 | $1.09 | $1.09 | 25,300 | — | — |
| 2024-03-21 | $1.08 | $1.08 | 57,200 | — | — |
| 2024-03-20 | $1.07 | $1.07 | 21,800 | — | — |
| 2024-03-19 | $1.06 | $1.06 | 31,800 | — | — |
| 2024-03-18 | $1.05 | $1.05 | 93,100 | — | — |
| 2024-03-15 | $1.05 | $1.05 | 66,500 | — | — |
| 2024-03-14 | $1.14 | $1.14 | 45,300 | — | — |
| 2024-03-13 | $1.16 | $1.16 | 41,200 | — | — |
| 2024-03-12 | $1.16 | $1.16 | 42,200 | — | — |
| 2024-03-11 | $1.18 | $1.18 | 45,400 | — | — |
| 2024-03-08 | $1.18 | $1.18 | 113,600 | — | — |
| 2024-03-07 | $1.18 | $1.18 | 64,000 | — | — |
| 2024-03-06 | $1.20 | $1.20 | 107,300 | — | — |
| 2024-03-05 | $1.22 | $1.22 | 72,200 | — | — |
| 2024-03-04 | $1.25 | $1.25 | 237,800 | — | — |
| 2024-03-01 | $1.24 | $1.24 | 79,700 | — | — |
| 2024-02-29 | $1.26 | $1.26 | 87,600 | — | — |
| 2024-02-28 | $1.21 | $1.21 | 39,900 | — | — |
| 2024-02-27 | $1.17 | $1.17 | 136,500 | — | — |
| 2024-02-26 | $1.19 | $1.19 | 1,439,100 | — | — |
| 2024-02-23 | $1.20 | $1.20 | 18,900 | — | — |
| 2024-02-22 | $1.20 | $1.20 | 32,800 | — | — |
| 2024-02-21 | $1.18 | $1.18 | 80,700 | — | — |
| 2024-02-20 | $1.26 | $1.26 | 17,600 | — | — |
| 2024-02-16 | $1.26 | $1.26 | 129,100 | — | — |
| 2024-02-15 | $1.22 | $1.22 | 18,100 | — | — |
| 2024-02-14 | $1.21 | $1.21 | 49,500 | — | — |
| 2024-02-13 | $1.22 | $1.22 | 34,900 | — | — |
| 2024-02-12 | $1.21 | $1.21 | 71,100 | — | — |
| 2024-02-09 | $1.18 | $1.18 | 76,600 | — | — |
| 2024-02-08 | $1.15 | $1.15 | 42,300 | — | — |
| 2024-02-07 | $1.10 | $1.10 | 31,300 | — | — |
| 2024-02-06 | $1.10 | $1.10 | 27,700 | — | — |
| 2024-02-05 | $1.10 | $1.10 | 45,700 | — | — |
| 2024-02-02 | $1.10 | $1.10 | 29,000 | — | — |
| 2024-02-01 | $1.11 | $1.11 | 22,800 | — | — |
| 2024-01-31 | $1.13 | $1.13 | 64,400 | — | — |
| 2024-01-30 | $1.15 | $1.15 | 32,100 | — | — |
| 2024-01-29 | $1.15 | $1.15 | 55,000 | — | — |
| 2024-01-26 | $1.18 | $1.18 | 100,600 | — | — |
| 2024-01-25 | $1.13 | $1.13 | 142,100 | — | — |
| 2024-01-24 | $1.15 | $1.15 | 220,600 | — | — |
| 2024-01-23 | $1.08 | $1.08 | 63,300 | — | — |
| 2024-01-22 | $1.07 | $1.07 | 79,500 | — | — |
| 2024-01-19 | $1.06 | $1.06 | 40,000 | — | — |
| 2024-01-18 | $1.08 | $1.08 | 107,200 | — | — |
| 2024-01-17 | $1.08 | $1.08 | 173,100 | — | — |
| 2024-01-16 | $1.14 | $1.14 | 142,900 | — | — |
| 2024-01-12 | $1.17 | $1.17 | 121,300 | — | — |
| 2024-01-11 | $1.23 | $1.23 | 69,500 | — | — |
| 2024-01-10 | $1.31 | $1.31 | 40,400 | — | — |
| 2024-01-09 | $1.33 | $1.33 | 53,300 | — | — |
| 2024-01-08 | $1.30 | $1.30 | 39,700 | — | — |
| 2024-01-05 | $1.29 | $1.29 | 49,700 | — | — |
| 2024-01-04 | $1.32 | $1.32 | 36,700 | — | — |
| 2024-01-03 | $1.35 | $1.35 | 120,100 | — | — |
| 2024-01-02 | $1.38 | $1.38 | 149,000 | — | — |