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
- 2010-04-26 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 | $1.72 | $1.72 | 68,300 | — | — |
| 2024-12-30 | $1.73 | $1.73 | 176,500 | — | — |
| 2024-12-27 | $1.69 | $1.69 | 100,800 | — | — |
| 2024-12-26 | $1.75 | $1.75 | 80,300 | — | — |
| 2024-12-24 | $1.74 | $1.74 | 57,400 | — | — |
| 2024-12-23 | $1.72 | $1.72 | 174,500 | — | — |
| 2024-12-20 | $1.70 | $1.70 | 145,100 | — | — |
| 2024-12-19 | $1.67 | $1.67 | 102,200 | — | — |
| 2024-12-18 | $1.65 | $1.65 | 155,800 | — | — |
| 2024-12-17 | $1.77 | $1.77 | 136,300 | — | — |
| 2024-12-16 | $1.81 | $1.81 | 461,100 | — | — |
| 2024-12-13 | $1.94 | $1.94 | 149,800 | — | — |
| 2024-12-12 | $1.98 | $1.98 | 71,100 | — | — |
| 2024-12-11 | $2.03 | $2.03 | 105,000 | — | — |
| 2024-12-10 | $2.02 | $2.02 | 84,000 | — | — |
| 2024-12-09 | $2.06 | $2.06 | 161,500 | — | — |
| 2024-12-06 | $2.13 | $2.13 | 162,100 | — | — |
| 2024-12-05 | $2.06 | $2.06 | 104,800 | — | — |
| 2024-12-04 | $2.16 | $2.16 | 201,000 | — | — |
| 2024-12-03 | $2.20 | $2.20 | 166,800 | — | — |
| 2024-12-02 | $1.97 | $1.97 | 96,800 | — | — |
| 2024-11-29 | $2.10 | $2.10 | 73,200 | — | — |
| 2024-11-27 | $2.10 | $2.10 | 95,600 | — | — |
| 2024-11-26 | $2.17 | $2.17 | 225,500 | — | — |
| 2024-11-25 | $2.07 | $2.07 | 117,100 | — | — |
| 2024-11-22 | $2.03 | $2.03 | 61,600 | — | — |
| 2024-11-21 | $2.04 | $2.04 | 87,000 | — | — |
| 2024-11-20 | $2.00 | $2.00 | 69,700 | — | — |
| 2024-11-19 | $2.04 | $2.04 | 101,200 | — | — |
| 2024-11-18 | $1.95 | $1.95 | 172,000 | — | — |
| 2024-11-15 | $1.95 | $1.95 | 123,700 | — | — |
| 2024-11-14 | $2.03 | $2.03 | 158,000 | — | — |
| 2024-11-13 | $2.05 | $2.05 | 102,700 | — | — |
| 2024-11-12 | $2.08 | $2.08 | 310,800 | — | — |
| 2024-11-11 | $2.32 | $2.32 | 243,600 | — | — |
| 2024-11-08 | $2.39 | $2.39 | 92,200 | — | — |
| 2024-11-07 | $2.46 | $2.46 | 169,900 | — | — |
| 2024-11-06 | $2.58 | $2.58 | 234,500 | — | — |
| 2024-11-05 | $2.46 | $2.46 | 158,600 | — | — |
| 2024-11-04 | $2.28 | $2.28 | 119,000 | — | — |
| 2024-11-01 | $2.31 | $2.31 | 167,400 | — | — |
| 2024-10-31 | $2.43 | $2.43 | 245,100 | — | — |
| 2024-10-30 | $2.55 | $2.55 | 554,600 | — | — |
| 2024-10-29 | $2.67 | $2.67 | 701,100 | — | — |
| 2024-10-28 | $2.38 | $2.38 | 641,500 | — | — |
| 2024-10-25 | $2.07 | $2.07 | 215,500 | — | — |
| 2024-10-24 | $1.91 | $1.91 | 37,400 | — | — |
| 2024-10-23 | $1.89 | $1.89 | 97,300 | — | — |
| 2024-10-22 | $1.90 | $1.90 | 152,400 | — | — |
| 2024-10-21 | $1.98 | $1.98 | 233,500 | — | — |
| 2024-10-18 | $2.01 | $2.01 | 111,600 | — | — |
| 2024-10-17 | $1.96 | $1.96 | 129,800 | — | — |
| 2024-10-16 | $1.97 | $1.97 | 93,600 | — | — |
| 2024-10-15 | $2.06 | $2.06 | 85,500 | — | — |
| 2024-10-14 | $2.11 | $2.11 | 127,500 | — | — |
| 2024-10-11 | $2.09 | $2.09 | 234,300 | — | — |
| 2024-10-10 | $1.95 | $1.95 | 79,400 | — | — |
| 2024-10-09 | $1.91 | $1.91 | 96,300 | — | — |
| 2024-10-08 | $1.93 | $1.93 | 40,100 | — | — |
| 2024-10-07 | $1.98 | $1.98 | 26,700 | — | — |
| 2024-10-04 | $2.00 | $2.00 | 78,200 | — | — |
| 2024-10-03 | $1.96 | $1.96 | 84,800 | — | — |
| 2024-10-02 | $2.04 | $2.04 | 69,400 | — | — |
| 2024-10-01 | $2.05 | $2.05 | 219,000 | — | — |
| 2024-09-30 | $2.09 | $2.09 | 280,000 | — | — |
| 2024-09-27 | $1.87 | $1.87 | 389,500 | — | — |
| 2024-09-26 | $1.87 | $1.87 | 230,600 | — | — |
| 2024-09-25 | $1.73 | $1.73 | 114,800 | — | — |
| 2024-09-24 | $1.69 | $1.69 | 62,100 | — | — |
| 2024-09-23 | $1.67 | $1.67 | 99,500 | — | — |
| 2024-09-20 | $1.61 | $1.61 | 159,300 | — | — |
| 2024-09-19 | $1.64 | $1.64 | 195,200 | — | — |
| 2024-09-18 | $1.68 | $1.68 | 43,100 | — | — |
| 2024-09-17 | $1.69 | $1.69 | 68,100 | — | — |
| 2024-09-16 | $1.72 | $1.72 | 88,700 | — | — |
| 2024-09-13 | $1.76 | $1.76 | 43,600 | — | — |
| 2024-09-12 | $1.83 | $1.83 | 80,600 | — | — |
| 2024-09-11 | $1.79 | $1.79 | 73,800 | — | — |
| 2024-09-10 | $1.65 | $1.65 | 70,500 | — | — |
| 2024-09-09 | $1.67 | $1.67 | 74,500 | — | — |
| 2024-09-06 | $1.68 | $1.68 | 83,300 | — | — |
| 2024-09-05 | $1.75 | $1.75 | 114,900 | — | — |
| 2024-09-04 | $1.79 | $1.79 | 71,300 | — | — |
| 2024-09-03 | $1.85 | $1.85 | 81,100 | — | — |
| 2024-08-30 | $1.97 | $1.97 | 34,700 | — | — |
| 2024-08-29 | $1.97 | $1.97 | 54,400 | — | — |
| 2024-08-28 | $2.06 | $2.06 | 68,300 | — | — |
| 2024-08-27 | $1.99 | $1.99 | 61,900 | — | — |
| 2024-08-26 | $2.07 | $2.07 | 125,400 | — | — |
| 2024-08-23 | $2.07 | $2.07 | 223,600 | — | — |
| 2024-08-22 | $1.87 | $1.87 | 56,800 | — | — |
| 2024-08-21 | $1.92 | $1.92 | 76,900 | — | — |
| 2024-08-20 | $1.86 | $1.86 | 111,000 | — | — |
| 2024-08-19 | $1.83 | $1.83 | 109,800 | — | — |
| 2024-08-16 | $1.77 | $1.77 | 39,100 | — | — |
| 2024-08-15 | $1.68 | $1.68 | 137,000 | — | — |
| 2024-08-14 | $1.60 | $1.60 | 314,400 | — | — |
| 2024-08-13 | $1.72 | $1.72 | 357,400 | — | — |
| 2024-08-12 | $1.78 | $1.78 | 69,700 | — | — |
| 2024-08-09 | $1.78 | $1.78 | 90,700 | — | — |
| 2024-08-08 | $1.95 | $1.95 | 71,000 | — | — |
| 2024-08-07 | $1.84 | $1.84 | 89,700 | — | — |
| 2024-08-06 | $1.81 | $1.81 | 111,900 | — | — |
| 2024-08-05 | $1.91 | $1.91 | 52,900 | — | — |
| 2024-08-02 | $1.90 | $1.90 | 129,100 | — | — |
| 2024-08-01 | $1.99 | $1.99 | 79,300 | — | — |
| 2024-07-31 | $2.10 | $2.10 | 59,300 | — | — |
| 2024-07-30 | $2.03 | $2.03 | 177,100 | — | — |
| 2024-07-29 | $2.04 | $2.04 | 83,500 | — | — |
| 2024-07-26 | $2.16 | $2.16 | 34,000 | — | — |
| 2024-07-25 | $2.12 | $2.12 | 401,000 | — | — |
| 2024-07-24 | $2.06 | $2.06 | 81,400 | — | — |
| 2024-07-23 | $2.03 | $2.03 | 43,500 | — | — |
| 2024-07-22 | $2.11 | $2.11 | 161,400 | — | — |
| 2024-07-19 | $2.05 | $2.05 | 110,100 | — | — |
| 2024-07-18 | $1.96 | $1.96 | 133,300 | — | — |
| 2024-07-17 | $2.00 | $2.00 | 143,100 | — | — |
| 2024-07-16 | $2.02 | $2.02 | 417,700 | — | — |
| 2024-07-15 | $1.87 | $1.87 | 145,200 | — | — |
| 2024-07-12 | $1.79 | $1.79 | 30,900 | — | — |
| 2024-07-11 | $1.82 | $1.82 | 74,600 | — | — |
| 2024-07-10 | $1.78 | $1.78 | 87,400 | — | — |
| 2024-07-09 | $1.79 | $1.79 | 48,900 | — | — |
| 2024-07-08 | $1.78 | $1.78 | 50,500 | — | — |
| 2024-07-05 | $1.85 | $1.85 | 25,000 | — | — |
| 2024-07-03 | $1.84 | $1.84 | 18,900 | — | — |
| 2024-07-02 | $1.83 | $1.83 | 49,500 | — | — |
| 2024-07-01 | $1.88 | $1.88 | 24,900 | — | — |
| 2024-06-28 | $1.85 | $1.85 | 18,100 | — | — |
| 2024-06-27 | $1.89 | $1.89 | 37,200 | — | — |
| 2024-06-26 | $1.88 | $1.88 | 50,000 | — | — |
| 2024-06-25 | $1.91 | $1.91 | 77,200 | — | — |
| 2024-06-24 | $1.95 | $1.95 | 49,200 | — | — |
| 2024-06-21 | $1.96 | $1.96 | 17,700 | — | — |
| 2024-06-20 | $2.04 | $2.04 | 177,100 | — | — |
| 2024-06-18 | $1.82 | $1.82 | 67,200 | — | — |
| 2024-06-17 | $1.87 | $1.87 | 54,500 | — | — |
| 2024-06-14 | $1.93 | $1.93 | 86,500 | — | — |
| 2024-06-13 | $1.97 | $1.97 | 85,100 | — | — |
| 2024-06-12 | $1.96 | $1.96 | 101,600 | — | — |
| 2024-06-11 | $1.89 | $1.89 | 51,700 | — | — |
| 2024-06-10 | $1.90 | $1.90 | 48,800 | — | — |
| 2024-06-07 | $1.99 | $1.99 | 70,700 | — | — |
| 2024-06-06 | $2.09 | $2.09 | 82,400 | — | — |
| 2024-06-05 | $2.13 | $2.13 | 59,000 | — | — |
| 2024-06-04 | $2.06 | $2.06 | 96,800 | — | — |
| 2024-06-03 | $2.16 | $2.16 | 107,000 | — | — |
| 2024-05-31 | $2.21 | $2.21 | 174,900 | — | — |
| 2024-05-30 | $2.23 | $2.23 | 185,900 | — | — |
| 2024-05-29 | $2.00 | $2.00 | 82,100 | — | — |
| 2024-05-28 | $1.94 | $1.94 | 170,800 | — | — |
| 2024-05-24 | $2.05 | $2.05 | 287,200 | — | — |
| 2024-05-23 | $1.94 | $1.94 | 177,300 | — | — |
| 2024-05-22 | $1.85 | $1.85 | 115,500 | — | — |
| 2024-05-21 | $1.81 | $1.81 | 98,400 | — | — |
| 2024-05-20 | $1.80 | $1.80 | 505,100 | — | — |
| 2024-05-17 | $1.62 | $1.62 | 193,200 | — | — |
| 2024-05-16 | $1.67 | $1.67 | 114,700 | — | — |
| 2024-05-15 | $1.62 | $1.62 | 50,100 | — | — |
| 2024-05-14 | $1.63 | $1.63 | 50,300 | — | — |
| 2024-05-13 | $1.59 | $1.59 | 21,500 | — | — |
| 2024-05-10 | $1.58 | $1.58 | 44,100 | — | — |
| 2024-05-09 | $1.65 | $1.65 | 44,500 | — | — |
| 2024-05-08 | $1.56 | $1.56 | 35,000 | — | — |
| 2024-05-07 | $1.67 | $1.67 | 30,600 | — | — |
| 2024-05-06 | $1.73 | $1.73 | 53,400 | — | — |
| 2024-05-03 | $1.67 | $1.67 | 23,300 | — | — |
| 2024-05-02 | $1.63 | $1.63 | 28,800 | — | — |
| 2024-05-01 | $1.59 | $1.59 | 35,700 | — | — |
| 2024-04-30 | $1.60 | $1.60 | 46,000 | — | — |
| 2024-04-29 | $1.56 | $1.56 | 127,800 | — | — |
| 2024-04-26 | $1.60 | $1.60 | 60,400 | — | — |
| 2024-04-25 | $1.50 | $1.50 | 33,400 | — | — |
| 2024-04-24 | $1.53 | $1.53 | 21,000 | — | — |
| 2024-04-23 | $1.49 | $1.49 | 73,700 | — | — |
| 2024-04-22 | $1.46 | $1.46 | 55,700 | — | — |
| 2024-04-19 | $1.46 | $1.46 | 21,800 | — | — |
| 2024-04-18 | $1.40 | $1.40 | 35,000 | — | — |
| 2024-04-17 | $1.44 | $1.44 | 54,400 | — | — |
| 2024-04-16 | $1.43 | $1.43 | 48,100 | — | — |
| 2024-04-15 | $1.43 | $1.43 | 132,500 | — | — |
| 2024-04-12 | $1.54 | $1.54 | 54,900 | — | — |
| 2024-04-11 | $1.56 | $1.56 | 56,400 | — | — |
| 2024-04-10 | $1.56 | $1.56 | 90,200 | — | — |
| 2024-04-09 | $1.65 | $1.65 | 80,900 | — | — |
| 2024-04-08 | $1.55 | $1.55 | 35,800 | — | — |
| 2024-04-05 | $1.54 | $1.54 | 45,700 | — | — |
| 2024-04-04 | $1.55 | $1.55 | 76,900 | — | — |
| 2024-04-03 | $1.59 | $1.59 | 96,900 | — | — |
| 2024-04-02 | $1.60 | $1.60 | 79,700 | — | — |
| 2024-04-01 | $1.67 | $1.67 | 28,700 | — | — |
| 2024-03-28 | $1.65 | $1.65 | 99,700 | — | — |
| 2024-03-27 | $1.56 | $1.56 | 54,400 | — | — |
| 2024-03-26 | $1.51 | $1.51 | 98,700 | — | — |
| 2024-03-25 | $1.54 | $1.54 | 84,100 | — | — |
| 2024-03-22 | $1.58 | $1.58 | 226,300 | — | — |
| 2024-03-21 | $1.66 | $1.66 | 108,600 | — | — |
| 2024-03-20 | $1.75 | $1.75 | 131,200 | — | — |
| 2024-03-19 | $1.69 | $1.69 | 128,600 | — | — |
| 2024-03-18 | $1.75 | $1.75 | 215,300 | — | — |
| 2024-03-15 | $1.79 | $1.79 | 24,100 | — | — |
| 2024-03-14 | $1.82 | $1.82 | 60,900 | — | — |
| 2024-03-13 | $1.91 | $1.91 | 34,600 | — | — |
| 2024-03-12 | $1.81 | $1.81 | 27,300 | — | — |
| 2024-03-11 | $1.78 | $1.78 | 97,400 | — | — |
| 2024-03-08 | $1.71 | $1.71 | 114,000 | — | — |
| 2024-03-07 | $1.82 | $1.82 | 28,300 | — | — |
| 2024-03-06 | $1.80 | $1.80 | 60,500 | — | — |
| 2024-03-05 | $1.83 | $1.83 | 171,200 | — | — |
| 2024-03-04 | $1.79 | $1.79 | 43,400 | — | — |
| 2024-03-01 | $1.80 | $1.80 | 58,800 | — | — |
| 2024-02-29 | $1.81 | $1.81 | 46,300 | — | — |
| 2024-02-28 | $1.80 | $1.80 | 66,900 | — | — |
| 2024-02-27 | $1.85 | $1.85 | 70,600 | — | — |
| 2024-02-26 | $1.96 | $1.96 | 25,800 | — | — |
| 2024-02-23 | $1.98 | $1.98 | 25,500 | — | — |
| 2024-02-22 | $1.96 | $1.96 | 34,300 | — | — |
| 2024-02-21 | $1.93 | $1.93 | 38,000 | — | — |
| 2024-02-20 | $1.95 | $1.95 | 37,300 | — | — |
| 2024-02-16 | $2.03 | $2.03 | 50,700 | — | — |
| 2024-02-15 | $1.95 | $1.95 | 30,900 | — | — |
| 2024-02-14 | $1.94 | $1.94 | 102,800 | — | — |
| 2024-02-13 | $1.98 | $1.98 | 103,600 | — | — |
| 2024-02-12 | $2.02 | $2.02 | 120,200 | — | — |
| 2024-02-09 | $1.79 | $1.79 | 210,800 | — | — |
| 2024-02-08 | $1.86 | $1.86 | 25,400 | — | — |
| 2024-02-07 | $1.87 | $1.87 | 16,800 | — | — |
| 2024-02-06 | $1.92 | $1.92 | 43,700 | — | — |
| 2024-02-05 | $1.85 | $1.85 | 81,500 | — | — |
| 2024-02-02 | $1.98 | $1.98 | 24,500 | — | — |
| 2024-02-01 | $2.00 | $2.00 | 61,900 | — | — |
| 2024-01-31 | $2.00 | $2.00 | 29,400 | — | — |
| 2024-01-30 | $2.06 | $2.06 | 16,100 | — | — |
| 2024-01-29 | $2.07 | $2.07 | 36,600 | — | — |
| 2024-01-26 | $2.06 | $2.06 | 19,600 | — | — |
| 2024-01-25 | $2.08 | $2.08 | 56,200 | — | — |
| 2024-01-24 | $2.12 | $2.12 | 22,400 | — | — |
| 2024-01-23 | $2.09 | $2.09 | 37,400 | — | — |
| 2024-01-22 | $2.07 | $2.07 | 25,100 | — | — |
| 2024-01-19 | $2.12 | $2.12 | 39,900 | — | — |
| 2024-01-18 | $2.07 | $2.07 | 47,700 | — | — |
| 2024-01-17 | $2.11 | $2.11 | 86,800 | — | — |
| 2024-01-16 | $2.19 | $2.19 | 132,000 | — | — |
| 2024-01-12 | $2.41 | $2.41 | 96,800 | — | — |
| 2024-01-11 | $2.40 | $2.40 | 60,900 | — | — |
| 2024-01-10 | $2.59 | $2.59 | 97,600 | — | — |
| 2024-01-09 | $2.45 | $2.45 | 112,500 | — | — |
| 2024-01-08 | $2.37 | $2.37 | 114,700 | — | — |
| 2024-01-05 | $2.34 | $2.34 | 47,800 | — | — |
| 2024-01-04 | $2.33 | $2.33 | 44,200 | — | — |
| 2024-01-03 | $2.32 | $2.32 | 94,300 | — | — |
| 2024-01-02 | $2.26 | $2.26 | 67,300 | — | — |