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
- 2019-07-01 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 | $1.98 | $1.98 | 1,200,300 | — | — |
| 2024-12-30 | $1.88 | $1.88 | 756,800 | — | — |
| 2024-12-27 | $1.91 | $1.91 | 723,700 | — | — |
| 2024-12-26 | $1.97 | $1.97 | 1,135,500 | — | — |
| 2024-12-24 | $2.03 | $2.03 | 598,700 | — | — |
| 2024-12-23 | $1.92 | $1.92 | 1,437,500 | — | — |
| 2024-12-20 | $1.88 | $1.88 | 2,400,800 | — | — |
| 2024-12-19 | $1.92 | $1.92 | 955,500 | — | — |
| 2024-12-18 | $2.02 | $2.02 | 992,900 | — | — |
| 2024-12-17 | $2.06 | $2.06 | 922,900 | — | — |
| 2024-12-16 | $2.18 | $2.18 | 1,070,800 | — | — |
| 2024-12-13 | $2.29 | $2.29 | 496,800 | — | — |
| 2024-12-12 | $2.39 | $2.39 | 561,700 | — | — |
| 2024-12-11 | $2.45 | $2.45 | 765,100 | — | — |
| 2024-12-10 | $2.43 | $2.43 | 761,300 | — | — |
| 2024-12-09 | $2.49 | $2.49 | 878,400 | — | — |
| 2024-12-06 | $2.61 | $2.61 | 1,770,600 | — | — |
| 2024-12-05 | $2.45 | $2.45 | 1,069,100 | — | — |
| 2024-12-04 | $2.31 | $2.31 | 661,300 | — | — |
| 2024-12-03 | $2.34 | $2.34 | 769,600 | — | — |
| 2024-12-02 | $2.47 | $2.47 | 1,145,100 | — | — |
| 2024-11-29 | $2.29 | $2.29 | 491,400 | — | — |
| 2024-11-27 | $2.28 | $2.28 | 1,310,200 | — | — |
| 2024-11-26 | $2.31 | $2.31 | 958,500 | — | — |
| 2024-11-25 | $2.30 | $2.30 | 1,619,800 | — | — |
| 2024-11-22 | $2.40 | $2.40 | 848,800 | — | — |
| 2024-11-21 | $2.45 | $2.45 | 892,900 | — | — |
| 2024-11-20 | $2.32 | $2.32 | 519,900 | — | — |
| 2024-11-19 | $2.37 | $2.37 | 1,400,600 | — | — |
| 2024-11-18 | $2.22 | $2.22 | 459,900 | — | — |
| 2024-11-15 | $2.21 | $2.21 | 759,600 | — | — |
| 2024-11-14 | $2.31 | $2.31 | 813,700 | — | — |
| 2024-11-13 | $2.29 | $2.29 | 794,300 | — | — |
| 2024-11-12 | $2.39 | $2.39 | 1,348,600 | — | — |
| 2024-11-11 | $2.49 | $2.49 | 1,320,300 | — | — |
| 2024-11-08 | $2.44 | $2.44 | 1,817,400 | — | — |
| 2024-11-07 | $2.18 | $2.18 | 8,834,300 | — | — |
| 2024-11-06 | $1.74 | $1.74 | 1,511,900 | — | — |
| 2024-11-05 | $1.99 | $1.99 | 432,800 | — | — |
| 2024-11-04 | $2.03 | $2.03 | 627,000 | — | — |
| 2024-11-01 | $2.09 | $2.09 | 707,800 | — | — |
| 2024-10-31 | $1.98 | $1.98 | 522,800 | — | — |
| 2024-10-30 | $2.01 | $2.01 | 621,400 | — | — |
| 2024-10-29 | $1.94 | $1.94 | 481,500 | — | — |
| 2024-10-28 | $1.89 | $1.89 | 396,700 | — | — |
| 2024-10-25 | $1.80 | $1.80 | 387,600 | — | — |
| 2024-10-24 | $1.91 | $1.91 | 1,047,300 | — | — |
| 2024-10-23 | $1.70 | $1.70 | 321,000 | — | — |
| 2024-10-22 | $1.74 | $1.74 | 296,500 | — | — |
| 2024-10-21 | $1.75 | $1.75 | 495,800 | — | — |
| 2024-10-18 | $1.88 | $1.88 | 251,800 | — | — |
| 2024-10-17 | $1.98 | $1.98 | 263,100 | — | — |
| 2024-10-16 | $2.03 | $2.03 | 393,900 | — | — |
| 2024-10-15 | $1.93 | $1.93 | 454,500 | — | — |
| 2024-10-14 | $2.02 | $2.02 | 354,500 | — | — |
| 2024-10-11 | $1.97 | $1.97 | 446,300 | — | — |
| 2024-10-10 | $1.96 | $1.96 | 404,900 | — | — |
| 2024-10-09 | $2.08 | $2.08 | 325,300 | — | — |
| 2024-10-08 | $2.09 | $2.09 | 510,000 | — | — |
| 2024-10-07 | $1.99 | $1.99 | 507,700 | — | — |
| 2024-10-04 | $1.97 | $1.97 | 763,500 | — | — |
| 2024-10-03 | $2.07 | $2.07 | 1,283,900 | — | — |
| 2024-10-02 | $1.86 | $1.86 | 360,500 | — | — |
| 2024-10-01 | $1.83 | $1.83 | 962,100 | — | — |
| 2024-09-30 | $1.85 | $1.85 | 1,029,300 | — | — |
| 2024-09-27 | $1.71 | $1.71 | 846,400 | — | — |
| 2024-09-26 | $1.50 | $1.50 | 1,037,300 | — | — |
| 2024-09-25 | $1.50 | $1.50 | 1,446,200 | — | — |
| 2024-09-24 | $1.55 | $1.55 | 660,700 | — | — |
| 2024-09-23 | $1.55 | $1.55 | 661,000 | — | — |
| 2024-09-20 | $1.63 | $1.63 | 2,015,600 | — | — |
| 2024-09-19 | $1.82 | $1.82 | 431,500 | — | — |
| 2024-09-18 | $1.63 | $1.63 | 466,800 | — | — |
| 2024-09-17 | $1.69 | $1.69 | 573,300 | — | — |
| 2024-09-16 | $1.67 | $1.67 | 289,400 | — | — |
| 2024-09-13 | $1.67 | $1.67 | 384,700 | — | — |
| 2024-09-12 | $1.71 | $1.71 | 341,200 | — | — |
| 2024-09-11 | $1.80 | $1.80 | 656,800 | — | — |
| 2024-09-10 | $1.80 | $1.80 | 2,045,800 | — | — |
| 2024-09-09 | $1.52 | $1.52 | 337,500 | — | — |
| 2024-09-06 | $1.47 | $1.47 | 232,800 | — | — |
| 2024-09-05 | $1.46 | $1.46 | 204,800 | — | — |
| 2024-09-04 | $1.38 | $1.38 | 244,600 | — | — |
| 2024-09-03 | $1.50 | $1.50 | 584,900 | — | — |
| 2024-08-30 | $1.56 | $1.56 | 334,300 | — | — |
| 2024-08-29 | $1.62 | $1.62 | 440,600 | — | — |
| 2024-08-28 | $1.52 | $1.52 | 460,000 | — | — |
| 2024-08-27 | $1.57 | $1.57 | 335,900 | — | — |
| 2024-08-26 | $1.62 | $1.62 | 749,900 | — | — |
| 2024-08-23 | $1.69 | $1.69 | 604,600 | — | — |
| 2024-08-22 | $1.50 | $1.50 | 199,900 | — | — |
| 2024-08-21 | $1.56 | $1.56 | 230,100 | — | — |
| 2024-08-20 | $1.50 | $1.50 | 307,000 | — | — |
| 2024-08-19 | $1.60 | $1.60 | 584,400 | — | — |
| 2024-08-16 | $1.42 | $1.42 | 243,100 | — | — |
| 2024-08-15 | $1.42 | $1.42 | 650,000 | — | — |
| 2024-08-14 | $1.30 | $1.30 | 354,700 | — | — |
| 2024-08-13 | $1.33 | $1.33 | 540,700 | — | — |
| 2024-08-12 | $1.29 | $1.29 | 499,700 | — | — |
| 2024-08-09 | $1.33 | $1.33 | 621,600 | — | — |
| 2024-08-08 | $1.45 | $1.45 | 349,900 | — | — |
| 2024-08-07 | $1.43 | $1.43 | 755,100 | — | — |
| 2024-08-06 | $1.63 | $1.63 | 938,100 | — | — |
| 2024-08-05 | $1.42 | $1.42 | 939,000 | — | — |
| 2024-08-02 | $1.48 | $1.48 | 807,700 | — | — |
| 2024-08-01 | $1.72 | $1.72 | 762,300 | — | — |
| 2024-07-31 | $1.78 | $1.78 | 911,900 | — | — |
| 2024-07-30 | $1.75 | $1.75 | 570,200 | — | — |
| 2024-07-29 | $1.61 | $1.61 | 1,059,300 | — | — |
| 2024-07-26 | $1.71 | $1.71 | 912,100 | — | — |
| 2024-07-25 | $1.60 | $1.60 | 556,500 | — | — |
| 2024-07-24 | $1.54 | $1.54 | 757,900 | — | — |
| 2024-07-23 | $1.58 | $1.58 | 930,100 | — | — |
| 2024-07-22 | $1.46 | $1.46 | 853,700 | — | — |
| 2024-07-19 | $1.34 | $1.34 | 645,200 | — | — |
| 2024-07-18 | $1.30 | $1.30 | 847,600 | — | — |
| 2024-07-17 | $1.30 | $1.30 | 750,300 | — | — |
| 2024-07-16 | $1.40 | $1.40 | 1,477,900 | — | — |
| 2024-07-15 | $1.36 | $1.36 | 715,800 | — | — |
| 2024-07-12 | $1.24 | $1.24 | 932,700 | — | — |
| 2024-07-11 | $1.24 | $1.24 | 1,112,300 | — | — |
| 2024-07-10 | $1.08 | $1.08 | 481,300 | — | — |
| 2024-07-09 | $1.08 | $1.08 | 522,200 | — | — |
| 2024-07-08 | $1.10 | $1.10 | 434,500 | — | — |
| 2024-07-05 | $1.07 | $1.07 | 895,700 | — | — |
| 2024-07-03 | $1.15 | $1.15 | 297,200 | — | — |
| 2024-07-02 | $1.19 | $1.19 | 892,400 | — | — |
| 2024-07-01 | $1.09 | $1.09 | 1,091,900 | — | — |
| 2024-06-28 | $1.09 | $1.09 | 1,684,800 | — | — |
| 2024-06-27 | $1.02 | $1.02 | 712,100 | — | — |
| 2024-06-26 | $1.02 | $1.02 | 738,800 | — | — |
| 2024-06-25 | $1.03 | $1.03 | 783,800 | — | — |
| 2024-06-24 | $1.06 | $1.06 | 1,113,500 | — | — |
| 2024-06-21 | $1.00 | $1.00 | 3,576,100 | — | — |
| 2024-06-20 | $1.01 | $1.01 | 1,578,600 | — | — |
| 2024-06-18 | $1.08 | $1.08 | 1,580,800 | — | — |
| 2024-06-17 | $1.13 | $1.13 | 1,196,400 | — | — |
| 2024-06-14 | $1.21 | $1.21 | 785,100 | — | — |
| 2024-06-13 | $1.22 | $1.22 | 1,256,300 | — | — |
| 2024-06-12 | $1.26 | $1.26 | 2,379,200 | — | — |
| 2024-06-11 | $1.28 | $1.28 | 1,540,000 | — | — |
| 2024-06-10 | $1.16 | $1.16 | 2,113,900 | — | — |
| 2024-06-07 | $1.25 | $1.25 | 2,620,400 | — | — |
| 2024-06-06 | $1.10 | $1.10 | 1,613,100 | — | — |
| 2024-06-05 | $1.03 | $1.03 | 1,805,000 | — | — |
| 2024-06-04 | $0.97 | $0.97 | 539,700 | — | — |
| 2024-06-03 | $0.99 | $0.99 | 986,500 | — | — |
| 2024-05-31 | $0.93 | $0.93 | 3,452,100 | — | — |
| 2024-05-30 | $0.94 | $0.94 | 892,100 | — | — |
| 2024-05-29 | $0.96 | $0.96 | 2,353,900 | — | — |
| 2024-05-28 | $0.86 | $0.86 | 2,052,000 | — | — |
| 2024-05-24 | $0.87 | $0.87 | 3,161,800 | — | — |
| 2024-05-23 | $0.91 | $0.91 | 3,088,400 | — | — |
| 2024-05-22 | $1.00 | $1.00 | 1,679,900 | — | — |
| 2024-05-21 | $1.07 | $1.07 | 902,100 | — | — |
| 2024-05-20 | $1.15 | $1.15 | 1,899,400 | — | — |
| 2024-05-17 | $1.21 | $1.21 | 973,900 | — | — |
| 2024-05-16 | $1.29 | $1.29 | 1,344,000 | — | — |
| 2024-05-15 | $1.24 | $1.24 | 1,987,300 | — | — |
| 2024-05-14 | $1.26 | $1.26 | 1,993,900 | — | — |
| 2024-05-13 | $1.24 | $1.24 | 2,270,700 | — | — |
| 2024-05-10 | $1.30 | $1.30 | 1,512,300 | — | — |
| 2024-05-09 | $1.38 | $1.38 | 4,222,200 | — | — |
| 2024-05-08 | $2.16 | $2.16 | 668,600 | — | — |
| 2024-05-07 | $2.27 | $2.27 | 402,500 | — | — |
| 2024-05-06 | $2.36 | $2.36 | 643,000 | — | — |
| 2024-05-03 | $2.25 | $2.25 | 289,400 | — | — |
| 2024-05-02 | $2.23 | $2.23 | 855,000 | — | — |
| 2024-05-01 | $2.15 | $2.15 | 621,000 | — | — |
| 2024-04-30 | $2.10 | $2.10 | 723,200 | — | — |
| 2024-04-29 | $2.17 | $2.17 | 424,400 | — | — |
| 2024-04-26 | $2.14 | $2.14 | 606,900 | — | — |
| 2024-04-25 | $2.10 | $2.10 | 598,900 | — | — |
| 2024-04-24 | $2.11 | $2.11 | 544,100 | — | — |
| 2024-04-23 | $2.12 | $2.12 | 477,000 | — | — |
| 2024-04-22 | $1.95 | $1.95 | 498,300 | — | — |
| 2024-04-19 | $1.90 | $1.90 | 948,300 | — | — |
| 2024-04-18 | $1.93 | $1.93 | 756,300 | — | — |
| 2024-04-17 | $1.95 | $1.95 | 553,100 | — | — |
| 2024-04-16 | $2.03 | $2.03 | 484,400 | — | — |
| 2024-04-15 | $2.11 | $2.11 | 404,700 | — | — |
| 2024-04-12 | $2.18 | $2.18 | 501,200 | — | — |
| 2024-04-11 | $2.26 | $2.26 | 336,100 | — | — |
| 2024-04-10 | $2.18 | $2.18 | 693,000 | — | — |
| 2024-04-09 | $2.33 | $2.33 | 481,100 | — | — |
| 2024-04-08 | $2.25 | $2.25 | 978,300 | — | — |
| 2024-04-05 | $2.05 | $2.05 | 642,100 | — | — |
| 2024-04-04 | $2.13 | $2.13 | 857,100 | — | — |
| 2024-04-03 | $2.09 | $2.09 | 660,200 | — | — |
| 2024-04-02 | $2.00 | $2.00 | 547,100 | — | — |
| 2024-04-01 | $2.12 | $2.12 | 599,400 | — | — |
| 2024-03-28 | $2.09 | $2.09 | 562,100 | — | — |
| 2024-03-27 | $2.14 | $2.14 | 905,600 | — | — |
| 2024-03-26 | $1.93 | $1.93 | 500,500 | — | — |
| 2024-03-25 | $1.87 | $1.87 | 774,600 | — | — |
| 2024-03-22 | $1.91 | $1.91 | 888,500 | — | — |
| 2024-03-21 | $2.01 | $2.01 | 952,500 | — | — |
| 2024-03-20 | $2.01 | $2.01 | 676,900 | — | — |
| 2024-03-19 | $1.89 | $1.89 | 698,900 | — | — |
| 2024-03-18 | $1.88 | $1.88 | 1,269,200 | — | — |
| 2024-03-15 | $2.07 | $2.07 | 1,397,000 | — | — |
| 2024-03-14 | $2.12 | $2.12 | 636,800 | — | — |
| 2024-03-13 | $2.16 | $2.16 | 729,200 | — | — |
| 2024-03-12 | $2.21 | $2.21 | 553,700 | — | — |
| 2024-03-11 | $2.19 | $2.19 | 766,800 | — | — |
| 2024-03-08 | $2.30 | $2.30 | 863,000 | — | — |
| 2024-03-07 | $2.16 | $2.16 | 735,100 | — | — |
| 2024-03-06 | $2.01 | $2.01 | 835,500 | — | — |
| 2024-03-05 | $1.93 | $1.93 | 1,487,100 | — | — |
| 2024-03-04 | $2.14 | $2.14 | 1,618,700 | — | — |
| 2024-03-01 | $2.26 | $2.26 | 2,240,200 | — | — |
| 2024-02-29 | $2.77 | $2.77 | 4,140,800 | — | — |
| 2024-02-28 | $2.27 | $2.27 | 1,331,000 | — | — |
| 2024-02-27 | $2.31 | $2.31 | 775,700 | — | — |
| 2024-02-26 | $2.34 | $2.34 | 572,200 | — | — |
| 2024-02-23 | $2.32 | $2.32 | 593,900 | — | — |
| 2024-02-22 | $2.38 | $2.38 | 676,400 | — | — |
| 2024-02-21 | $2.35 | $2.35 | 528,400 | — | — |
| 2024-02-20 | $2.59 | $2.59 | 445,000 | — | — |
| 2024-02-16 | $2.65 | $2.65 | 670,400 | — | — |
| 2024-02-15 | $2.68 | $2.68 | 773,000 | — | — |
| 2024-02-14 | $2.52 | $2.52 | 822,300 | — | — |
| 2024-02-13 | $2.65 | $2.65 | 980,400 | — | — |
| 2024-02-12 | $2.83 | $2.83 | 766,800 | — | — |
| 2024-02-09 | $2.79 | $2.79 | 1,272,200 | — | — |
| 2024-02-08 | $2.46 | $2.46 | 666,000 | — | — |
| 2024-02-07 | $2.41 | $2.41 | 1,145,900 | — | — |
| 2024-02-06 | $2.65 | $2.65 | 420,000 | — | — |
| 2024-02-05 | $2.70 | $2.70 | 490,800 | — | — |
| 2024-02-02 | $2.91 | $2.91 | 753,200 | — | — |
| 2024-02-01 | $2.85 | $2.85 | 655,600 | — | — |
| 2024-01-31 | $2.71 | $2.71 | 725,200 | — | — |
| 2024-01-30 | $2.88 | $2.88 | 562,700 | — | — |
| 2024-01-29 | $2.83 | $2.83 | 724,000 | — | — |
| 2024-01-26 | $2.85 | $2.85 | 1,308,500 | — | — |
| 2024-01-25 | $2.65 | $2.65 | 995,700 | — | — |
| 2024-01-24 | $2.52 | $2.52 | 433,000 | — | — |
| 2024-01-23 | $2.50 | $2.50 | 774,300 | — | — |
| 2024-01-22 | $2.32 | $2.32 | 722,200 | — | — |
| 2024-01-19 | $2.25 | $2.25 | 1,261,300 | — | — |
| 2024-01-18 | $2.30 | $2.30 | 705,800 | — | — |
| 2024-01-17 | $2.33 | $2.33 | 875,000 | — | — |
| 2024-01-16 | $2.29 | $2.29 | 990,100 | — | — |
| 2024-01-12 | $2.28 | $2.28 | 1,268,300 | — | — |
| 2024-01-11 | $2.14 | $2.14 | 1,240,600 | — | — |
| 2024-01-10 | $2.16 | $2.16 | 1,416,500 | — | — |
| 2024-01-09 | $1.97 | $1.97 | 1,729,700 | — | — |
| 2024-01-08 | $2.25 | $2.25 | 1,125,400 | — | — |
| 2024-01-05 | $2.44 | $2.44 | 1,433,800 | — | — |
| 2024-01-04 | $2.40 | $2.40 | 637,900 | — | — |
| 2024-01-03 | $2.41 | $2.41 | 816,300 | — | — |
| 2024-01-02 | $2.45 | $2.45 | 1,331,800 | — | — |