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
- 2017-11-07 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 | $2.47 | $2.47 | 79,100 | — | — |
| 2024-12-30 | $2.64 | $2.64 | 215,700 | — | — |
| 2024-12-27 | $2.59 | $2.59 | 227,500 | — | — |
| 2024-12-26 | $2.61 | $2.61 | 140,900 | — | — |
| 2024-12-24 | $2.51 | $2.51 | 51,300 | — | — |
| 2024-12-23 | $2.50 | $2.50 | 199,600 | — | — |
| 2024-12-20 | $2.24 | $2.24 | 88,700 | — | — |
| 2024-12-19 | $2.13 | $2.13 | 246,800 | — | — |
| 2024-12-18 | $2.16 | $2.16 | 203,500 | — | — |
| 2024-12-17 | $2.22 | $2.22 | 416,800 | — | — |
| 2024-12-16 | $2.31 | $2.31 | 379,700 | — | — |
| 2024-12-13 | $2.36 | $2.36 | 498,000 | — | — |
| 2024-12-12 | $2.31 | $2.31 | 494,900 | — | — |
| 2024-12-11 | $2.51 | $2.51 | 480,700 | — | — |
| 2024-12-10 | $2.50 | $2.50 | 417,900 | — | — |
| 2024-12-09 | $2.57 | $2.57 | 525,800 | — | — |
| 2024-12-06 | $2.62 | $2.62 | 1,035,700 | — | — |
| 2024-12-05 | $2.46 | $2.46 | 485,500 | — | — |
| 2024-12-04 | $2.37 | $2.37 | 433,800 | — | — |
| 2024-12-03 | $2.25 | $2.25 | 354,700 | — | — |
| 2024-12-02 | $2.39 | $2.39 | 161,200 | — | — |
| 2024-11-29 | $2.46 | $2.46 | 187,200 | — | — |
| 2024-11-27 | $2.40 | $2.40 | 376,300 | — | — |
| 2024-11-26 | $2.20 | $2.20 | 474,800 | — | — |
| 2024-11-25 | $2.12 | $2.12 | 436,200 | — | — |
| 2024-11-22 | $2.08 | $2.08 | 333,100 | — | — |
| 2024-11-21 | $2.06 | $2.06 | 312,800 | — | — |
| 2024-11-20 | $2.04 | $2.04 | 370,300 | — | — |
| 2024-11-19 | $1.92 | $1.92 | 492,600 | — | — |
| 2024-11-18 | $1.74 | $1.74 | 438,500 | — | — |
| 2024-11-15 | $1.95 | $1.95 | 723,000 | — | — |
| 2024-11-14 | $2.03 | $2.03 | 2,077,900 | — | — |
| 2024-11-13 | $1.71 | $1.71 | 176,500 | — | — |
| 2024-11-12 | $1.51 | $1.51 | 108,300 | — | — |
| 2024-11-11 | $1.53 | $1.53 | 136,500 | — | — |
| 2024-11-08 | $1.56 | $1.56 | 55,200 | — | — |
| 2024-11-07 | $1.51 | $1.51 | 95,900 | — | — |
| 2024-11-06 | $1.53 | $1.53 | 139,000 | — | — |
| 2024-11-05 | $1.60 | $1.60 | 63,900 | — | — |
| 2024-11-04 | $1.56 | $1.56 | 32,000 | — | — |
| 2024-11-01 | $1.58 | $1.58 | 56,100 | — | — |
| 2024-10-31 | $1.55 | $1.55 | 88,100 | — | — |
| 2024-10-30 | $1.57 | $1.57 | 23,600 | — | — |
| 2024-10-29 | $1.57 | $1.57 | 47,600 | — | — |
| 2024-10-28 | $1.57 | $1.57 | 35,100 | — | — |
| 2024-10-25 | $1.57 | $1.57 | 72,700 | — | — |
| 2024-10-24 | $1.60 | $1.60 | 100,300 | — | — |
| 2024-10-23 | $1.49 | $1.49 | 47,800 | — | — |
| 2024-10-22 | $1.54 | $1.54 | 49,900 | — | — |
| 2024-10-21 | $1.53 | $1.53 | 37,100 | — | — |
| 2024-10-18 | $1.59 | $1.59 | 18,400 | — | — |
| 2024-10-17 | $1.55 | $1.55 | 86,300 | — | — |
| 2024-10-16 | $1.51 | $1.51 | 938,800 | — | — |
| 2024-10-15 | $1.48 | $1.48 | 63,200 | — | — |
| 2024-10-14 | $1.50 | $1.50 | 55,400 | — | — |
| 2024-10-11 | $1.51 | $1.51 | 17,200 | — | — |
| 2024-10-10 | $1.46 | $1.46 | 48,500 | — | — |
| 2024-10-09 | $1.48 | $1.48 | 21,100 | — | — |
| 2024-10-08 | $1.50 | $1.50 | 25,200 | — | — |
| 2024-10-07 | $1.53 | $1.53 | 50,600 | — | — |
| 2024-10-04 | $1.56 | $1.56 | 40,500 | — | — |
| 2024-10-03 | $1.56 | $1.56 | 53,100 | — | — |
| 2024-10-02 | $1.53 | $1.53 | 59,200 | — | — |
| 2024-10-01 | $1.51 | $1.51 | 60,300 | — | — |
| 2024-09-30 | $1.53 | $1.53 | 53,400 | — | — |
| 2024-09-27 | $1.57 | $1.57 | 52,700 | — | — |
| 2024-09-26 | $1.54 | $1.54 | 45,900 | — | — |
| 2024-09-25 | $1.52 | $1.52 | 46,500 | — | — |
| 2024-09-24 | $1.54 | $1.54 | 31,600 | — | — |
| 2024-09-23 | $1.48 | $1.48 | 36,700 | — | — |
| 2024-09-20 | $1.55 | $1.55 | 41,500 | — | — |
| 2024-09-19 | $1.52 | $1.52 | 88,500 | — | — |
| 2024-09-18 | $1.45 | $1.45 | 28,900 | — | — |
| 2024-09-17 | $1.44 | $1.44 | 24,700 | — | — |
| 2024-09-16 | $1.45 | $1.45 | 83,000 | — | — |
| 2024-09-13 | $1.43 | $1.43 | 57,300 | — | — |
| 2024-09-12 | $1.44 | $1.44 | 89,600 | — | — |
| 2024-09-11 | $1.46 | $1.46 | 116,300 | — | — |
| 2024-09-10 | $1.47 | $1.47 | 109,200 | — | — |
| 2024-09-09 | $1.53 | $1.53 | 26,400 | — | — |
| 2024-09-06 | $1.52 | $1.52 | 93,900 | — | — |
| 2024-09-05 | $1.57 | $1.57 | 84,800 | — | — |
| 2024-09-04 | $1.56 | $1.56 | 55,800 | — | — |
| 2024-09-03 | $1.61 | $1.61 | 57,800 | — | — |
| 2024-08-30 | $1.59 | $1.59 | 44,500 | — | — |
| 2024-08-29 | $1.66 | $1.66 | 90,500 | — | — |
| 2024-08-28 | $1.61 | $1.61 | 46,300 | — | — |
| 2024-08-27 | $1.63 | $1.63 | 106,600 | — | — |
| 2024-08-26 | $1.60 | $1.60 | 59,000 | — | — |
| 2024-08-23 | $1.58 | $1.58 | 79,300 | — | — |
| 2024-08-22 | $1.51 | $1.51 | 83,200 | — | — |
| 2024-08-21 | $1.41 | $1.41 | 64,200 | — | — |
| 2024-08-20 | $1.47 | $1.47 | 81,200 | — | — |
| 2024-08-19 | $1.38 | $1.38 | 67,000 | — | — |
| 2024-08-16 | $1.38 | $1.38 | 80,600 | — | — |
| 2024-08-15 | $1.35 | $1.35 | 92,000 | — | — |
| 2024-08-14 | $1.35 | $1.35 | 29,300 | — | — |
| 2024-08-13 | $1.38 | $1.38 | 29,500 | — | — |
| 2024-08-12 | $1.36 | $1.36 | 52,300 | — | — |
| 2024-08-09 | $1.38 | $1.38 | 66,000 | — | — |
| 2024-08-08 | $1.34 | $1.34 | 37,600 | — | — |
| 2024-08-07 | $1.41 | $1.41 | 59,600 | — | — |
| 2024-08-06 | $1.44 | $1.44 | 47,200 | — | — |
| 2024-08-05 | $1.38 | $1.38 | 45,800 | — | — |
| 2024-08-02 | $1.47 | $1.47 | 64,600 | — | — |
| 2024-08-01 | $1.52 | $1.52 | 47,700 | — | — |
| 2024-07-31 | $1.50 | $1.50 | 61,100 | — | — |
| 2024-07-30 | $1.55 | $1.55 | 55,500 | — | — |
| 2024-07-29 | $1.54 | $1.54 | 39,100 | — | — |
| 2024-07-26 | $1.53 | $1.53 | 87,700 | — | — |
| 2024-07-25 | $1.53 | $1.53 | 48,200 | — | — |
| 2024-07-24 | $1.52 | $1.52 | 46,100 | — | — |
| 2024-07-23 | $1.45 | $1.45 | 46,900 | — | — |
| 2024-07-22 | $1.53 | $1.53 | 32,700 | — | — |
| 2024-07-19 | $1.52 | $1.52 | 50,900 | — | — |
| 2024-07-18 | $1.59 | $1.59 | 79,900 | — | — |
| 2024-07-17 | $1.59 | $1.59 | 56,800 | — | — |
| 2024-07-16 | $1.68 | $1.68 | 114,000 | — | — |
| 2024-07-15 | $1.66 | $1.66 | 87,600 | — | — |
| 2024-07-12 | $1.63 | $1.63 | 68,600 | — | — |
| 2024-07-11 | $1.64 | $1.64 | 37,800 | — | — |
| 2024-07-10 | $1.62 | $1.62 | 39,600 | — | — |
| 2024-07-09 | $1.67 | $1.67 | 121,900 | — | — |
| 2024-07-08 | $1.57 | $1.57 | 82,600 | — | — |
| 2024-07-05 | $1.64 | $1.64 | 65,600 | — | — |
| 2024-07-03 | $1.63 | $1.63 | 47,400 | — | — |
| 2024-07-02 | $1.73 | $1.73 | 63,000 | — | — |
| 2024-07-01 | $1.71 | $1.71 | 79,900 | — | — |
| 2024-06-28 | $1.74 | $1.74 | 134,900 | — | — |
| 2024-06-27 | $1.67 | $1.67 | 120,200 | — | — |
| 2024-06-26 | $1.60 | $1.60 | 71,300 | — | — |
| 2024-06-25 | $1.62 | $1.62 | 108,300 | — | — |
| 2024-06-24 | $1.67 | $1.67 | 227,200 | — | — |
| 2024-06-21 | $1.54 | $1.54 | 39,700 | — | — |
| 2024-06-20 | $1.48 | $1.48 | 49,100 | — | — |
| 2024-06-18 | $1.46 | $1.46 | 28,800 | — | — |
| 2024-06-17 | $1.51 | $1.51 | 57,600 | — | — |
| 2024-06-14 | $1.56 | $1.56 | 107,800 | — | — |
| 2024-06-13 | $1.52 | $1.52 | 155,000 | — | — |
| 2024-06-12 | $1.59 | $1.59 | 90,700 | — | — |
| 2024-06-11 | $1.56 | $1.56 | 31,700 | — | — |
| 2024-06-10 | $1.58 | $1.58 | 32,400 | — | — |
| 2024-06-07 | $1.61 | $1.61 | 127,800 | — | — |
| 2024-06-06 | $1.61 | $1.61 | 476,000 | — | — |
| 2024-06-05 | $1.58 | $1.58 | 95,500 | — | — |
| 2024-06-04 | $1.58 | $1.58 | 197,200 | — | — |
| 2024-06-03 | $1.58 | $1.58 | 278,600 | — | — |
| 2024-05-31 | $1.43 | $1.43 | 298,900 | — | — |
| 2024-05-30 | $1.43 | $1.43 | 276,200 | — | — |
| 2024-05-29 | $1.46 | $1.46 | 262,900 | — | — |
| 2024-05-28 | $1.46 | $1.46 | 192,500 | — | — |
| 2024-05-24 | $1.44 | $1.44 | 209,800 | — | — |
| 2024-05-23 | $1.48 | $1.48 | 263,000 | — | — |
| 2024-05-22 | $1.63 | $1.63 | 388,000 | — | — |
| 2024-05-21 | $1.52 | $1.52 | 250,300 | — | — |
| 2024-05-20 | $1.54 | $1.54 | 158,300 | — | — |
| 2024-05-17 | $1.63 | $1.63 | 484,000 | — | — |
| 2024-05-16 | $1.45 | $1.45 | 52,400 | — | — |
| 2024-05-15 | $1.40 | $1.40 | 82,500 | — | — |
| 2024-05-14 | $1.43 | $1.43 | 300,600 | — | — |
| 2024-05-13 | $1.25 | $1.25 | 145,300 | — | — |
| 2024-05-10 | $1.18 | $1.18 | 226,400 | — | — |
| 2024-05-09 | $1.20 | $1.20 | 306,700 | — | — |
| 2024-05-08 | $1.20 | $1.20 | 264,900 | — | — |
| 2024-05-07 | $1.24 | $1.24 | 187,200 | — | — |
| 2024-05-06 | $1.30 | $1.29 | 236,400 | — | — |
| 2024-05-03 | $1.38 | $1.38 | 179,400 | — | — |
| 2024-05-02 | $1.38 | $1.38 | 142,900 | — | — |
| 2024-05-01 | $1.41 | $1.41 | 197,300 | — | — |
| 2024-04-30 | $1.37 | $1.37 | 37,700 | — | — |
| 2024-04-29 | $1.39 | $1.39 | 170,300 | — | — |
| 2024-04-26 | $1.33 | $1.33 | 169,300 | — | — |
| 2024-04-25 | $1.39 | $1.39 | 146,100 | — | — |
| 2024-04-24 | $1.36 | $1.36 | 71,500 | — | — |
| 2024-04-23 | $1.36 | $1.36 | 97,200 | — | — |
| 2024-04-22 | $1.37 | $1.37 | 116,400 | — | — |
| 2024-04-19 | $1.35 | $1.35 | 136,100 | — | — |
| 2024-04-18 | $1.26 | $1.26 | 120,600 | — | — |
| 2024-04-17 | $1.27 | $1.27 | 274,100 | — | — |
| 2024-04-16 | $1.31 | $1.31 | 178,100 | — | — |
| 2024-04-15 | $1.39 | $1.39 | 145,900 | — | — |
| 2024-04-12 | $1.50 | $1.50 | 223,600 | — | — |
| 2024-04-11 | $1.54 | $1.54 | 114,600 | — | — |
| 2024-04-10 | $1.52 | $1.52 | 933,800 | — | — |
| 2024-04-09 | $1.62 | $1.62 | 453,200 | — | — |
| 2024-04-08 | $1.52 | $1.52 | 80,600 | — | — |
| 2024-04-05 | $1.55 | $1.55 | 365,200 | — | — |
| 2024-04-04 | $1.56 | $1.56 | 140,100 | — | — |
| 2024-04-03 | $1.55 | $1.55 | 221,900 | — | — |
| 2024-04-02 | $1.54 | $1.54 | 56,300 | — | — |
| 2024-04-01 | $1.52 | $1.52 | 49,900 | — | — |
| 2024-03-28 | $1.54 | $1.54 | 317,800 | — | — |
| 2024-03-27 | $1.54 | $1.54 | 190,100 | — | — |
| 2024-03-26 | $1.54 | $1.54 | 96,000 | — | — |
| 2024-03-25 | $1.54 | $1.54 | 147,200 | — | — |
| 2024-03-22 | $1.49 | $1.49 | 396,600 | — | — |
| 2024-03-21 | $1.54 | $1.54 | 624,700 | — | — |
| 2024-03-20 | $1.69 | $1.69 | 239,500 | — | — |
| 2024-03-19 | $1.69 | $1.69 | 255,300 | — | — |
| 2024-03-18 | $1.50 | $1.50 | 150,300 | — | — |
| 2024-03-15 | $1.58 | $1.58 | 123,800 | — | — |
| 2024-03-14 | $1.52 | $1.52 | 91,800 | — | — |
| 2024-03-13 | $1.58 | $1.58 | 68,300 | — | — |
| 2024-03-12 | $1.57 | $1.57 | 120,600 | — | — |
| 2024-03-11 | $1.62 | $1.62 | 172,200 | — | — |
| 2024-03-08 | $1.62 | $1.62 | 53,100 | — | — |
| 2024-03-07 | $1.66 | $1.66 | 142,800 | — | — |
| 2024-03-06 | $1.74 | $1.74 | 191,900 | — | — |
| 2024-03-05 | $1.79 | $1.79 | 98,400 | — | — |
| 2024-03-04 | $1.77 | $1.77 | 341,100 | — | — |
| 2024-03-01 | $1.75 | $1.75 | 368,100 | — | — |
| 2024-02-29 | $1.78 | $1.78 | 263,200 | — | — |
| 2024-02-28 | $1.74 | $1.74 | 376,500 | — | — |
| 2024-02-27 | $1.65 | $1.65 | 1,003,200 | — | — |
| 2024-02-26 | $1.50 | $1.50 | 236,500 | — | — |
| 2024-02-23 | $1.51 | $1.51 | 456,400 | — | — |
| 2024-02-22 | $1.47 | $1.47 | 227,500 | — | — |
| 2024-02-21 | $1.51 | $1.51 | 93,500 | — | — |
| 2024-02-20 | $1.53 | $1.53 | 111,600 | — | — |
| 2024-02-16 | $1.55 | $1.55 | 465,100 | — | — |
| 2024-02-15 | $1.54 | $1.54 | 174,500 | — | — |
| 2024-02-14 | $1.47 | $1.47 | 647,900 | — | — |
| 2024-02-13 | $1.58 | $1.58 | 278,900 | — | — |
| 2024-02-12 | $1.65 | $1.65 | 842,200 | — | — |
| 2024-02-09 | $1.52 | $1.52 | 126,800 | — | — |
| 2024-02-08 | $1.58 | $1.58 | 201,200 | — | — |
| 2024-02-07 | $1.57 | $1.57 | 74,200 | — | — |
| 2024-02-06 | $1.64 | $1.64 | 56,500 | — | — |
| 2024-02-05 | $1.59 | $1.59 | 41,800 | — | — |
| 2024-02-02 | $1.62 | $1.62 | 49,600 | — | — |
| 2024-02-01 | $1.70 | $1.70 | 90,500 | — | — |
| 2024-01-31 | $1.62 | $1.62 | 36,800 | — | — |
| 2024-01-30 | $1.65 | $1.65 | 49,600 | — | — |
| 2024-01-29 | $1.72 | $1.72 | 118,700 | — | — |
| 2024-01-26 | $1.54 | $1.54 | 129,000 | — | — |
| 2024-01-25 | $1.50 | $1.50 | 195,300 | — | — |
| 2024-01-24 | $1.60 | $1.60 | 151,100 | — | — |
| 2024-01-23 | $1.72 | $1.72 | 128,400 | — | — |
| 2024-01-22 | $1.65 | $1.65 | 41,600 | — | — |
| 2024-01-19 | $1.60 | $1.60 | 112,300 | — | — |
| 2024-01-18 | $1.60 | $1.60 | 45,500 | — | — |
| 2024-01-17 | $1.62 | $1.62 | 114,800 | — | — |
| 2024-01-16 | $1.65 | $1.65 | 103,200 | — | — |
| 2024-01-12 | $1.73 | $1.73 | 187,100 | — | — |
| 2024-01-11 | $1.75 | $1.75 | 514,500 | — | — |
| 2024-01-10 | $1.99 | $1.99 | 442,300 | — | — |
| 2024-01-09 | $2.03 | $2.03 | 661,100 | — | — |
| 2024-01-08 | $1.90 | $1.90 | 413,700 | — | — |
| 2024-01-05 | $1.79 | $1.79 | 403,700 | — | — |
| 2024-01-04 | $1.83 | $1.83 | 1,035,100 | — | — |
| 2024-01-03 | $1.60 | $1.60 | 70,400 | — | — |
| 2024-01-02 | $1.64 | $1.64 | 126,200 | — | — |