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
- 2019-01-28 to 2026-08-28
- 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 | $1.59 | $1.59 | 4,700 | — | — |
| 2024-12-30 | $1.57 | $1.57 | 29,800 | — | — |
| 2024-12-27 | $1.63 | $1.63 | 16,800 | — | — |
| 2024-12-26 | $1.68 | $1.68 | 54,800 | — | — |
| 2024-12-24 | $1.70 | $1.70 | 46,100 | — | — |
| 2024-12-23 | $1.79 | $1.79 | 230,300 | — | — |
| 2024-12-20 | $1.49 | $1.49 | 294,700 | — | — |
| 2024-12-19 | $1.34 | $1.34 | 4,500 | — | — |
| 2024-12-18 | $1.42 | $1.42 | 14,400 | — | — |
| 2024-12-17 | $1.43 | $1.43 | 50,900 | — | — |
| 2024-12-16 | $1.43 | $1.43 | 105,300 | — | — |
| 2024-12-13 | $1.32 | $1.32 | 28,400 | — | — |
| 2024-12-12 | $1.34 | $1.34 | 14,900 | — | — |
| 2024-12-11 | $1.36 | $1.36 | 39,900 | — | — |
| 2024-12-10 | $1.39 | $1.39 | 22,500 | — | — |
| 2024-12-09 | $1.44 | $1.44 | 19,400 | — | — |
| 2024-12-06 | $1.42 | $1.42 | 10,100 | — | — |
| 2024-12-05 | $1.40 | $1.40 | 17,100 | — | — |
| 2024-12-04 | $1.48 | $1.48 | 35,200 | — | — |
| 2024-12-03 | $1.37 | $1.37 | 13,000 | — | — |
| 2024-12-02 | $1.31 | $1.31 | 24,600 | — | — |
| 2024-11-29 | $1.33 | $1.33 | 12,500 | — | — |
| 2024-11-27 | $1.35 | $1.35 | 56,500 | — | — |
| 2024-11-26 | $1.44 | $1.44 | 18,300 | — | — |
| 2024-11-25 | $1.42 | $1.42 | 33,700 | — | — |
| 2024-11-22 | $1.35 | $1.35 | 11,200 | — | — |
| 2024-11-21 | $1.34 | $1.34 | 22,600 | — | — |
| 2024-11-20 | $1.33 | $1.33 | 34,500 | — | — |
| 2024-11-19 | $1.38 | $1.38 | 27,500 | — | — |
| 2024-11-18 | $1.44 | $1.44 | 188,000 | — | — |
| 2024-11-15 | $1.17 | $1.17 | 143,000 | — | — |
| 2024-11-14 | $1.24 | $1.24 | 90,300 | — | — |
| 2024-11-13 | $1.31 | $1.31 | 90,300 | — | — |
| 2024-11-12 | $1.35 | $1.35 | 99,900 | — | — |
| 2024-11-11 | $1.44 | $1.44 | 49,000 | — | — |
| 2024-11-08 | $1.54 | $1.54 | 47,700 | — | — |
| 2024-11-07 | $1.54 | $1.54 | 35,900 | — | — |
| 2024-11-06 | $1.67 | $1.67 | 70,000 | — | — |
| 2024-11-05 | $1.70 | $1.69 | 15,800 | — | — |
| 2024-11-04 | $1.74 | $1.74 | 43,200 | — | — |
| 2024-11-01 | $1.75 | $1.75 | 15,200 | — | — |
| 2024-10-31 | $1.72 | $1.72 | 7,200 | — | — |
| 2024-10-30 | $1.74 | $1.74 | 30,400 | — | — |
| 2024-10-29 | $1.74 | $1.74 | 22,500 | — | — |
| 2024-10-28 | $1.73 | $1.73 | 30,500 | — | — |
| 2024-10-25 | $1.70 | $1.70 | 30,900 | — | — |
| 2024-10-24 | $1.80 | $1.80 | 11,500 | — | — |
| 2024-10-23 | $1.77 | $1.77 | 3,700 | — | — |
| 2024-10-22 | $1.76 | $1.76 | 18,700 | — | — |
| 2024-10-21 | $1.73 | $1.73 | 18,200 | — | — |
| 2024-10-18 | $1.75 | $1.75 | 14,100 | — | — |
| 2024-10-17 | $1.77 | $1.77 | 14,000 | — | — |
| 2024-10-16 | $1.76 | $1.76 | 32,300 | — | — |
| 2024-10-15 | $1.82 | $1.81 | 52,600 | — | — |
| 2024-10-14 | $1.71 | $1.71 | 44,600 | — | — |
| 2024-10-11 | $1.83 | $1.83 | 19,500 | — | — |
| 2024-10-10 | $1.77 | $1.77 | 7,000 | — | — |
| 2024-10-09 | $1.80 | $1.80 | 3,500 | — | — |
| 2024-10-08 | $1.80 | $1.80 | 14,900 | — | — |
| 2024-10-07 | $1.86 | $1.86 | 9,600 | — | — |
| 2024-10-04 | $1.87 | $1.87 | 9,800 | — | — |
| 2024-10-03 | $1.87 | $1.87 | 12,300 | — | — |
| 2024-10-02 | $1.82 | $1.82 | 4,000 | — | — |
| 2024-10-01 | $1.85 | $1.85 | 20,400 | — | — |
| 2024-09-30 | $2.01 | $2.01 | 50,800 | — | — |
| 2024-09-27 | $1.90 | $1.90 | 9,200 | — | — |
| 2024-09-26 | $1.83 | $1.83 | 48,300 | — | — |
| 2024-09-25 | $1.87 | $1.87 | 59,000 | — | — |
| 2024-09-24 | $1.88 | $1.88 | 29,500 | — | — |
| 2024-09-23 | $1.76 | $1.76 | 47,200 | — | — |
| 2024-09-20 | $1.89 | $1.89 | 46,200 | — | — |
| 2024-09-19 | $1.86 | $1.86 | 17,800 | — | — |
| 2024-09-18 | $1.86 | $1.86 | 12,300 | — | — |
| 2024-09-17 | $1.84 | $1.84 | 8,200 | — | — |
| 2024-09-16 | $1.91 | $1.91 | 24,400 | — | — |
| 2024-09-13 | $1.98 | $1.98 | 16,200 | — | — |
| 2024-09-12 | $1.97 | $1.97 | 18,200 | — | — |
| 2024-09-11 | $1.97 | $1.97 | 19,900 | — | — |
| 2024-09-10 | $2.01 | $2.01 | 15,700 | — | — |
| 2024-09-09 | $2.02 | $2.02 | 4,600 | — | — |
| 2024-09-06 | $2.04 | $2.04 | 14,200 | — | — |
| 2024-09-05 | $2.05 | $2.05 | 8,500 | — | — |
| 2024-09-04 | $2.01 | $2.01 | 14,600 | — | — |
| 2024-09-03 | $2.10 | $2.10 | 28,700 | — | — |
| 2024-08-30 | $2.27 | $2.27 | 26,600 | — | — |
| 2024-08-29 | $2.23 | $2.23 | 21,400 | — | — |
| 2024-08-28 | $2.26 | $2.26 | 60,600 | — | — |
| 2024-08-27 | $2.13 | $2.13 | 20,000 | — | — |
| 2024-08-26 | $2.12 | $2.12 | 6,200 | — | — |
| 2024-08-23 | $2.11 | $2.11 | 18,400 | — | — |
| 2024-08-22 | $2.04 | $2.04 | 32,200 | — | — |
| 2024-08-21 | $1.92 | $1.92 | 6,800 | — | — |
| 2024-08-20 | $1.93 | $1.93 | 28,800 | — | — |
| 2024-08-19 | $1.99 | $1.99 | 61,800 | — | — |
| 2024-08-16 | $1.71 | $1.71 | 243,500 | — | — |
| 2024-08-15 | $1.88 | $1.88 | 59,600 | — | — |
| 2024-08-14 | $1.91 | $1.91 | 20,600 | — | — |
| 2024-08-13 | $1.95 | $1.95 | 31,500 | — | — |
| 2024-08-12 | $1.95 | $1.95 | 13,500 | — | — |
| 2024-08-09 | $2.06 | $2.06 | 5,700 | — | — |
| 2024-08-08 | $2.10 | $2.10 | 8,000 | — | — |
| 2024-08-07 | $2.03 | $2.03 | 14,900 | — | — |
| 2024-08-06 | $1.96 | $1.96 | 10,100 | — | — |
| 2024-08-05 | $1.82 | $1.82 | 35,300 | — | — |
| 2024-08-02 | $2.09 | $2.09 | 9,600 | — | — |
| 2024-08-01 | $2.12 | $2.12 | 15,600 | — | — |
| 2024-07-31 | $2.19 | $2.19 | 8,900 | — | — |
| 2024-07-30 | $2.17 | $2.17 | 19,300 | — | — |
| 2024-07-29 | $2.24 | $2.24 | 12,100 | — | — |
| 2024-07-26 | $2.41 | $2.41 | 8,100 | — | — |
| 2024-07-25 | $2.41 | $2.41 | 5,500 | — | — |
| 2024-07-24 | $2.35 | $2.35 | 25,300 | — | — |
| 2024-07-23 | $2.62 | $2.62 | 26,000 | — | — |
| 2024-07-22 | $2.46 | $2.46 | 21,900 | — | — |
| 2024-07-19 | $2.30 | $2.30 | 21,100 | — | — |
| 2024-07-18 | $2.28 | $2.28 | 33,400 | — | — |
| 2024-07-17 | $2.44 | $2.44 | 18,600 | — | — |
| 2024-07-16 | $2.42 | $2.42 | 25,600 | — | — |
| 2024-07-15 | $2.39 | $2.39 | 10,600 | — | — |
| 2024-07-12 | $2.48 | $2.48 | 31,700 | — | — |
| 2024-07-11 | $2.39 | $2.39 | 41,000 | — | — |
| 2024-07-10 | $2.32 | $2.32 | 11,800 | — | — |
| 2024-07-09 | $2.28 | $2.28 | 16,500 | — | — |
| 2024-07-08 | $2.32 | $2.32 | 29,800 | — | — |
| 2024-07-05 | $2.30 | $2.30 | 56,200 | — | — |
| 2024-07-03 | $2.12 | $2.12 | 12,300 | — | — |
| 2024-07-02 | $2.05 | $2.05 | 40,300 | — | — |
| 2024-07-01 | $2.03 | $2.03 | 70,600 | — | — |
| 2024-06-28 | $2.01 | $2.01 | 36,400 | — | — |
| 2024-06-27 | $1.97 | $1.97 | 44,800 | — | — |
| 2024-06-26 | $2.19 | $2.19 | 13,500 | — | — |
| 2024-06-25 | $2.18 | $2.18 | 36,300 | — | — |
| 2024-06-24 | $2.07 | $2.07 | 104,100 | — | — |
| 2024-06-21 | $2.13 | $2.13 | 15,400 | — | — |
| 2024-06-20 | $2.15 | $2.15 | 106,900 | — | — |
| 2024-06-18 | $2.29 | $2.29 | 32,100 | — | — |
| 2024-06-17 | $2.38 | $2.38 | 24,800 | — | — |
| 2024-06-14 | $2.36 | $2.36 | 35,400 | — | — |
| 2024-06-13 | $2.29 | $2.29 | 39,200 | — | — |
| 2024-06-12 | $2.44 | $2.44 | 16,100 | — | — |
| 2024-06-11 | $2.39 | $2.39 | 6,600 | — | — |
| 2024-06-10 | $2.40 | $2.40 | 38,200 | — | — |
| 2024-06-07 | $2.43 | $2.43 | 34,200 | — | — |
| 2024-06-06 | $2.46 | $2.46 | 41,900 | — | — |
| 2024-06-05 | $2.55 | $2.55 | 81,900 | — | — |
| 2024-06-04 | $2.80 | $2.80 | 65,200 | — | — |
| 2024-06-03 | $2.91 | $2.91 | 34,500 | — | — |
| 2024-05-31 | $2.95 | $2.95 | 63,500 | — | — |
| 2024-05-30 | $2.94 | $2.94 | 60,500 | — | — |
| 2024-05-29 | $3.13 | $3.13 | 31,700 | — | — |
| 2024-05-28 | $3.28 | $3.28 | 37,100 | — | — |
| 2024-05-24 | $3.17 | $3.17 | 15,000 | — | — |
| 2024-05-23 | $3.13 | $3.13 | 36,600 | — | — |
| 2024-05-22 | $3.10 | $3.10 | 34,600 | — | — |
| 2024-05-21 | $3.30 | $3.30 | 19,600 | — | — |
| 2024-05-20 | $3.38 | $3.38 | 38,800 | — | — |
| 2024-05-17 | $3.29 | $3.29 | 201,700 | — | — |
| 2024-05-16 | $3.15 | $3.15 | 70,500 | — | — |
| 2024-05-15 | $3.28 | $3.28 | 110,400 | — | — |
| 2024-05-14 | $3.25 | $3.25 | 32,600 | — | — |
| 2024-05-13 | $3.09 | $3.09 | 22,800 | — | — |
| 2024-05-10 | $3.19 | $3.19 | 48,500 | — | — |
| 2024-05-09 | $3.29 | $3.29 | 43,500 | — | — |
| 2024-05-08 | $3.32 | $3.32 | 47,600 | — | — |
| 2024-05-07 | $3.22 | $3.22 | 138,600 | — | — |
| 2024-05-06 | $3.62 | $3.62 | 163,300 | — | — |
| 2024-05-03 | $3.12 | $3.12 | 82,000 | — | — |
| 2024-05-02 | $3.08 | $3.08 | 89,300 | — | — |
| 2024-05-01 | $2.96 | $2.96 | 250,100 | — | — |
| 2024-04-30 | $2.92 | $2.92 | 230,800 | — | — |
| 2024-04-29 | $2.62 | $2.62 | 13,800 | — | — |
| 2024-04-26 | $2.66 | $2.66 | 11,900 | — | — |
| 2024-04-25 | $2.64 | $2.64 | 12,400 | — | — |
| 2024-04-24 | $2.67 | $2.67 | 27,300 | — | — |
| 2024-04-23 | $2.60 | $2.60 | 27,300 | — | — |
| 2024-04-22 | $2.53 | $2.53 | 30,100 | — | — |
| 2024-04-19 | $2.53 | $2.53 | 9,600 | — | — |
| 2024-04-18 | $2.59 | $2.59 | 25,500 | — | — |
| 2024-04-17 | $2.36 | $2.36 | 10,200 | — | — |
| 2024-04-16 | $2.37 | $2.37 | 13,300 | — | — |
| 2024-04-15 | $2.45 | $2.45 | 99,500 | — | — |
| 2024-04-12 | $2.36 | $2.36 | 28,100 | — | — |
| 2024-04-11 | $2.43 | $2.43 | 20,300 | — | — |
| 2024-04-10 | $2.45 | $2.45 | 68,900 | — | — |
| 2024-04-09 | $2.58 | $2.58 | 22,800 | — | — |
| 2024-04-08 | $2.69 | $2.69 | 43,300 | — | — |
| 2024-04-05 | $2.55 | $2.55 | 37,700 | — | — |
| 2024-04-04 | $2.53 | $2.53 | 84,000 | — | — |
| 2024-04-03 | $2.72 | $2.72 | 292,200 | — | — |
| 2024-04-02 | $2.66 | $2.66 | 84,100 | — | — |
| 2024-04-01 | $2.68 | $2.68 | 139,900 | — | — |
| 2024-03-28 | $2.71 | $2.71 | 163,400 | — | — |
| 2024-03-27 | $2.53 | $2.53 | 86,900 | — | — |
| 2024-03-26 | $2.55 | $2.55 | 75,800 | — | — |
| 2024-03-25 | $2.55 | $2.55 | 184,600 | — | — |
| 2024-03-22 | $2.54 | $2.54 | 352,800 | — | — |
| 2024-03-21 | $2.27 | $2.27 | 45,600 | — | — |
| 2024-03-20 | $2.29 | $2.29 | 130,900 | — | — |
| 2024-03-19 | $2.00 | $2.00 | 26,500 | — | — |
| 2024-03-18 | $1.99 | $1.99 | 83,900 | — | — |
| 2024-03-15 | $1.85 | $1.85 | 74,600 | — | — |
| 2024-03-14 | $1.75 | $1.75 | 9,600 | — | — |
| 2024-03-13 | $1.80 | $1.80 | 26,400 | — | — |
| 2024-03-12 | $1.78 | $1.78 | 80,900 | — | — |
| 2024-03-11 | $1.83 | $1.83 | 27,400 | — | — |
| 2024-03-08 | $1.88 | $1.88 | 7,500 | — | — |
| 2024-03-07 | $1.88 | $1.88 | 45,000 | — | — |
| 2024-03-06 | $1.88 | $1.88 | 15,800 | — | — |
| 2024-03-05 | $1.95 | $1.95 | 26,200 | — | — |
| 2024-03-04 | $1.98 | $1.98 | 26,800 | — | — |
| 2024-03-01 | $1.98 | $1.98 | 22,700 | — | — |
| 2024-02-29 | $1.95 | $1.95 | 33,700 | — | — |
| 2024-02-28 | $2.00 | $2.00 | 33,700 | — | — |
| 2024-02-27 | $1.96 | $1.96 | 33,000 | — | — |
| 2024-02-26 | $1.91 | $1.91 | 80,900 | — | — |
| 2024-02-23 | $1.89 | $1.89 | 42,800 | — | — |
| 2024-02-22 | $1.81 | $1.81 | 28,200 | — | — |
| 2024-02-21 | $1.93 | $1.93 | 128,300 | — | — |
| 2024-02-20 | $2.03 | $2.03 | 107,900 | — | — |
| 2024-02-16 | $1.80 | $1.80 | 105,300 | — | — |
| 2024-02-15 | $1.73 | $1.73 | 42,100 | — | — |
| 2024-02-14 | $1.59 | $1.59 | 46,000 | — | — |
| 2024-02-13 | $1.66 | $1.66 | 37,000 | — | — |
| 2024-02-12 | $1.79 | $1.79 | 137,800 | — | — |
| 2024-02-09 | $1.56 | $1.56 | 25,400 | — | — |
| 2024-02-08 | $1.51 | $1.51 | 43,100 | — | — |
| 2024-02-07 | $1.58 | $1.58 | 126,800 | — | — |
| 2024-02-06 | $1.45 | $1.45 | 126,700 | — | — |
| 2024-02-05 | $1.26 | $1.26 | 303,400 | — | — |
| 2024-02-02 | $1.20 | $1.20 | 520,600 | — | — |
| 2024-02-01 | $1.20 | $1.20 | 175,800 | — | — |
| 2024-01-31 | $1.18 | $1.18 | 353,900 | — | — |
| 2024-01-30 | $1.20 | $1.20 | 85,700 | — | — |
| 2024-01-29 | $1.23 | $1.23 | 127,000 | — | — |
| 2024-01-26 | $1.22 | $1.22 | 60,000 | — | — |
| 2024-01-25 | $1.22 | $1.22 | 61,100 | — | — |
| 2024-01-24 | $1.26 | $1.26 | 55,500 | — | — |
| 2024-01-23 | $1.25 | $1.25 | 363,100 | — | — |
| 2024-01-22 | $1.33 | $1.33 | 72,700 | — | — |
| 2024-01-19 | $1.42 | $1.42 | 10,300 | — | — |
| 2024-01-18 | $1.36 | $1.36 | 30,000 | — | — |
| 2024-01-17 | $1.41 | $1.41 | 10,600 | — | — |
| 2024-01-16 | $1.47 | $1.47 | 24,800 | — | — |
| 2024-01-12 | $1.47 | $1.47 | 30,000 | — | — |
| 2024-01-11 | $1.48 | $1.48 | 56,500 | — | — |
| 2024-01-10 | $1.56 | $1.56 | 73,700 | — | — |
| 2024-01-09 | $1.39 | $1.39 | 40,600 | — | — |
| 2024-01-08 | $1.32 | $1.32 | 35,100 | — | — |
| 2024-01-05 | $1.34 | $1.34 | 20,200 | — | — |
| 2024-01-04 | $1.36 | $1.36 | 33,000 | — | — |
| 2024-01-03 | $1.27 | $1.27 | 23,000 | — | — |
| 2024-01-02 | $1.30 | $1.30 | 46,200 | — | — |