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
- 2019-05-09 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 | $2.36 | $2.36 | 2,618,700 | — | — |
| 2024-12-30 | $2.25 | $2.25 | 784,500 | — | — |
| 2024-12-27 | $2.15 | $2.15 | 578,100 | — | — |
| 2024-12-26 | $1.98 | $1.98 | 533,600 | — | — |
| 2024-12-24 | $1.85 | $1.85 | 129,500 | — | — |
| 2024-12-23 | $1.85 | $1.85 | 293,200 | — | — |
| 2024-12-20 | $1.80 | $1.80 | 287,400 | — | — |
| 2024-12-19 | $1.72 | $1.72 | 273,400 | — | — |
| 2024-12-18 | $1.70 | $1.70 | 415,800 | — | — |
| 2024-12-17 | $1.82 | $1.82 | 171,800 | — | — |
| 2024-12-16 | $1.79 | $1.79 | 239,400 | — | — |
| 2024-12-13 | $1.80 | $1.80 | 562,600 | — | — |
| 2024-12-12 | $1.86 | $1.86 | 280,300 | — | — |
| 2024-12-11 | $1.88 | $1.88 | 234,700 | — | — |
| 2024-12-10 | $1.90 | $1.90 | 299,800 | — | — |
| 2024-12-09 | $1.88 | $1.88 | 207,300 | — | — |
| 2024-12-06 | $1.86 | $1.86 | 289,400 | — | — |
| 2024-12-05 | $1.85 | $1.85 | 150,800 | — | — |
| 2024-12-04 | $1.85 | $1.85 | 409,000 | — | — |
| 2024-12-03 | $1.86 | $1.86 | 652,400 | — | — |
| 2024-12-02 | $2.00 | $2.00 | 1,348,800 | — | — |
| 2024-11-29 | $1.99 | $1.99 | 306,800 | — | — |
| 2024-11-27 | $1.87 | $1.87 | 287,600 | — | — |
| 2024-11-26 | $1.85 | $1.85 | 260,900 | — | — |
| 2024-11-25 | $1.85 | $1.85 | 499,600 | — | — |
| 2024-11-22 | $1.84 | $1.84 | 280,300 | — | — |
| 2024-11-21 | $1.85 | $1.85 | 269,600 | — | — |
| 2024-11-20 | $1.86 | $1.86 | 615,600 | — | — |
| 2024-11-19 | $1.74 | $1.74 | 106,500 | — | — |
| 2024-11-18 | $1.70 | $1.70 | 302,000 | — | — |
| 2024-11-15 | $1.70 | $1.70 | 435,900 | — | — |
| 2024-11-14 | $1.81 | $1.81 | 231,000 | — | — |
| 2024-11-13 | $1.84 | $1.84 | 665,800 | — | — |
| 2024-11-12 | $1.87 | $1.87 | 514,800 | — | — |
| 2024-11-11 | $1.94 | $1.94 | 1,193,300 | — | — |
| 2024-11-08 | $1.98 | $1.98 | 815,200 | — | — |
| 2024-11-07 | $1.95 | $1.95 | 1,757,900 | — | — |
| 2024-11-06 | $1.79 | $1.79 | 752,000 | — | — |
| 2024-11-05 | $1.59 | $1.59 | 802,400 | — | — |
| 2024-11-04 | $1.48 | $1.48 | 70,400 | — | — |
| 2024-11-01 | $1.44 | $1.44 | 428,200 | — | — |
| 2024-10-31 | $1.45 | $1.45 | 204,800 | — | — |
| 2024-10-30 | $1.44 | $1.44 | 557,000 | — | — |
| 2024-10-29 | $1.43 | $1.43 | 250,100 | — | — |
| 2024-10-28 | $1.45 | $1.45 | 248,400 | — | — |
| 2024-10-25 | $1.44 | $1.44 | 166,400 | — | — |
| 2024-10-24 | $1.43 | $1.43 | 654,900 | — | — |
| 2024-10-23 | $1.47 | $1.47 | 157,200 | — | — |
| 2024-10-22 | $1.47 | $1.47 | 157,300 | — | — |
| 2024-10-21 | $1.47 | $1.47 | 426,900 | — | — |
| 2024-10-18 | $1.49 | $1.49 | 198,800 | — | — |
| 2024-10-17 | $1.47 | $1.47 | 139,800 | — | — |
| 2024-10-16 | $1.46 | $1.46 | 157,300 | — | — |
| 2024-10-15 | $1.49 | $1.49 | 119,100 | — | — |
| 2024-10-14 | $1.48 | $1.48 | 68,100 | — | — |
| 2024-10-11 | $1.45 | $1.45 | 134,400 | — | — |
| 2024-10-10 | $1.47 | $1.47 | 59,800 | — | — |
| 2024-10-09 | $1.50 | $1.50 | 81,300 | — | — |
| 2024-10-08 | $1.53 | $1.53 | 276,400 | — | — |
| 2024-10-07 | $1.52 | $1.52 | 94,400 | — | — |
| 2024-10-04 | $1.50 | $1.50 | 99,300 | — | — |
| 2024-10-03 | $1.50 | $1.50 | 50,200 | — | — |
| 2024-10-02 | $1.50 | $1.50 | 27,600 | — | — |
| 2024-10-01 | $1.50 | $1.50 | 51,200 | — | — |
| 2024-09-30 | $1.52 | $1.52 | 65,100 | — | — |
| 2024-09-27 | $1.53 | $1.53 | 59,100 | — | — |
| 2024-09-26 | $1.51 | $1.51 | 48,000 | — | — |
| 2024-09-25 | $1.51 | $1.51 | 54,300 | — | — |
| 2024-09-24 | $1.54 | $1.54 | 67,400 | — | — |
| 2024-09-23 | $1.54 | $1.54 | 81,200 | — | — |
| 2024-09-20 | $1.55 | $1.55 | 89,300 | — | — |
| 2024-09-19 | $1.55 | $1.55 | 232,900 | — | — |
| 2024-09-18 | $1.55 | $1.55 | 98,500 | — | — |
| 2024-09-17 | $1.53 | $1.53 | 160,200 | — | — |
| 2024-09-16 | $1.52 | $1.52 | 46,700 | — | — |
| 2024-09-13 | $1.52 | $1.52 | 207,200 | — | — |
| 2024-09-12 | $1.47 | $1.47 | 63,000 | — | — |
| 2024-09-11 | $1.45 | $1.45 | 111,100 | — | — |
| 2024-09-10 | $1.48 | $1.48 | 269,000 | — | — |
| 2024-09-09 | $1.44 | $1.44 | 245,500 | — | — |
| 2024-09-06 | $1.46 | $1.46 | 344,900 | — | — |
| 2024-09-05 | $1.46 | $1.46 | 169,800 | — | — |
| 2024-09-04 | $1.49 | $1.49 | 236,500 | — | — |
| 2024-09-03 | $1.39 | $1.39 | 64,700 | — | — |
| 2024-08-30 | $1.42 | $1.42 | 40,800 | — | — |
| 2024-08-29 | $1.42 | $1.42 | 181,900 | — | — |
| 2024-08-28 | $1.45 | $1.45 | 64,300 | — | — |
| 2024-08-27 | $1.47 | $1.47 | 56,300 | — | — |
| 2024-08-26 | $1.50 | $1.50 | 112,200 | — | — |
| 2024-08-23 | $1.47 | $1.47 | 99,700 | — | — |
| 2024-08-22 | $1.44 | $1.44 | 311,000 | — | — |
| 2024-08-21 | $1.40 | $1.40 | 33,400 | — | — |
| 2024-08-20 | $1.37 | $1.37 | 42,500 | — | — |
| 2024-08-19 | $1.36 | $1.36 | 166,500 | — | — |
| 2024-08-16 | $1.34 | $1.34 | 174,600 | — | — |
| 2024-08-15 | $1.35 | $1.35 | 99,900 | — | — |
| 2024-08-14 | $1.41 | $1.41 | 118,800 | — | — |
| 2024-08-13 | $1.41 | $1.41 | 74,800 | — | — |
| 2024-08-12 | $1.41 | $1.41 | 31,200 | — | — |
| 2024-08-09 | $1.41 | $1.41 | 31,000 | — | — |
| 2024-08-08 | $1.41 | $1.41 | 145,500 | — | — |
| 2024-08-07 | $1.33 | $1.33 | 108,500 | — | — |
| 2024-08-06 | $1.34 | $1.34 | 72,800 | — | — |
| 2024-08-05 | $1.29 | $1.29 | 176,900 | — | — |
| 2024-08-02 | $1.34 | $1.34 | 89,900 | — | — |
| 2024-08-01 | $1.39 | $1.39 | 76,200 | — | — |
| 2024-07-31 | $1.44 | $1.44 | 56,000 | — | — |
| 2024-07-30 | $1.47 | $1.47 | 52,200 | — | — |
| 2024-07-29 | $1.48 | $1.48 | 65,700 | — | — |
| 2024-07-26 | $1.51 | $1.51 | 37,200 | — | — |
| 2024-07-25 | $1.49 | $1.49 | 60,400 | — | — |
| 2024-07-24 | $1.48 | $1.48 | 32,700 | — | — |
| 2024-07-23 | $1.49 | $1.49 | 132,900 | — | — |
| 2024-07-22 | $1.52 | $1.52 | 109,200 | — | — |
| 2024-07-19 | $1.48 | $1.48 | 62,000 | — | — |
| 2024-07-18 | $1.55 | $1.55 | 99,400 | — | — |
| 2024-07-17 | $1.55 | $1.55 | 351,200 | — | — |
| 2024-07-16 | $1.65 | $1.65 | 181,500 | — | — |
| 2024-07-15 | $1.59 | $1.59 | 63,200 | — | — |
| 2024-07-12 | $1.56 | $1.56 | 230,100 | — | — |
| 2024-07-11 | $1.51 | $1.51 | 116,400 | — | — |
| 2024-07-10 | $1.45 | $1.45 | 80,600 | — | — |
| 2024-07-09 | $1.45 | $1.45 | 167,400 | — | — |
| 2024-07-08 | $1.36 | $1.36 | 46,000 | — | — |
| 2024-07-05 | $1.33 | $1.33 | 83,000 | — | — |
| 2024-07-03 | $1.33 | $1.33 | 35,200 | — | — |
| 2024-07-02 | $1.35 | $1.35 | 89,500 | — | — |
| 2024-07-01 | $1.34 | $1.34 | 66,000 | — | — |
| 2024-06-28 | $1.32 | $1.32 | 40,100 | — | — |
| 2024-06-27 | $1.29 | $1.29 | 47,500 | — | — |
| 2024-06-26 | $1.34 | $1.34 | 159,000 | — | — |
| 2024-06-25 | $1.29 | $1.29 | 209,000 | — | — |
| 2024-06-24 | $1.39 | $1.39 | 99,200 | — | — |
| 2024-06-21 | $1.38 | $1.38 | 44,700 | — | — |
| 2024-06-20 | $1.39 | $1.39 | 82,300 | — | — |
| 2024-06-18 | $1.39 | $1.39 | 120,400 | — | — |
| 2024-06-17 | $1.39 | $1.39 | 61,500 | — | — |
| 2024-06-14 | $1.41 | $1.41 | 81,600 | — | — |
| 2024-06-13 | $1.43 | $1.43 | 92,900 | — | — |
| 2024-06-12 | $1.42 | $1.42 | 71,500 | — | — |
| 2024-06-11 | $1.44 | $1.44 | 115,300 | — | — |
| 2024-06-10 | $1.46 | $1.46 | 147,600 | — | — |
| 2024-06-07 | $1.46 | $1.46 | 118,400 | — | — |
| 2024-06-06 | $1.48 | $1.48 | 70,300 | — | — |
| 2024-06-05 | $1.48 | $1.48 | 175,900 | — | — |
| 2024-06-04 | $1.52 | $1.52 | 213,300 | — | — |
| 2024-06-03 | $1.51 | $1.51 | 109,700 | — | — |
| 2024-05-31 | $1.50 | $1.50 | 177,600 | — | — |
| 2024-05-30 | $1.53 | $1.53 | 158,800 | — | — |
| 2024-05-29 | $1.56 | $1.56 | 1,038,800 | — | — |
| 2024-05-28 | $1.65 | $1.65 | 203,200 | — | — |
| 2024-05-24 | $1.71 | $1.71 | 87,900 | — | — |
| 2024-05-23 | $1.75 | $1.75 | 198,800 | — | — |
| 2024-05-22 | $1.75 | $1.75 | 149,300 | — | — |
| 2024-05-21 | $1.72 | $1.72 | 867,700 | — | — |
| 2024-05-20 | $1.75 | $1.75 | 161,500 | — | — |
| 2024-05-17 | $1.74 | $1.74 | 252,400 | — | — |
| 2024-05-16 | $1.75 | $1.75 | 131,500 | — | — |
| 2024-05-15 | $1.73 | $1.73 | 49,800 | — | — |
| 2024-05-14 | $1.72 | $1.72 | 37,600 | — | — |
| 2024-05-13 | $1.70 | $1.70 | 38,500 | — | — |
| 2024-05-10 | $1.70 | $1.70 | 36,400 | — | — |
| 2024-05-09 | $1.70 | $1.70 | 21,100 | — | — |
| 2024-05-08 | $1.70 | $1.70 | 250,500 | — | — |
| 2024-05-07 | $1.74 | $1.74 | 148,300 | — | — |
| 2024-05-06 | $1.74 | $1.74 | 297,100 | — | — |
| 2024-05-03 | $1.69 | $1.69 | 85,600 | — | — |
| 2024-05-02 | $1.64 | $1.64 | 197,800 | — | — |
| 2024-05-01 | $1.60 | $1.60 | 101,100 | — | — |
| 2024-04-30 | $1.65 | $1.65 | 215,000 | — | — |
| 2024-04-29 | $1.57 | $1.57 | 137,500 | — | — |
| 2024-04-26 | $1.54 | $1.54 | 469,700 | — | — |
| 2024-04-25 | $1.58 | $1.58 | 253,000 | — | — |
| 2024-04-24 | $1.66 | $1.66 | 48,700 | — | — |
| 2024-04-23 | $1.70 | $1.70 | 90,500 | — | — |
| 2024-04-22 | $1.63 | $1.63 | 34,800 | — | — |
| 2024-04-19 | $1.64 | $1.64 | 29,500 | — | — |
| 2024-04-18 | $1.63 | $1.63 | 208,600 | — | — |
| 2024-04-17 | $1.75 | $1.75 | 112,700 | — | — |
| 2024-04-16 | $1.76 | $1.76 | 233,800 | — | — |
| 2024-04-15 | $1.76 | $1.76 | 259,500 | — | — |
| 2024-04-12 | $1.73 | $1.73 | 116,900 | — | — |
| 2024-04-11 | $1.70 | $1.70 | 58,500 | — | — |
| 2024-04-10 | $1.67 | $1.67 | 43,400 | — | — |
| 2024-04-09 | $1.67 | $1.67 | 288,300 | — | — |
| 2024-04-08 | $1.82 | $1.82 | 247,400 | — | — |
| 2024-04-05 | $1.80 | $1.80 | 149,300 | — | — |
| 2024-04-04 | $1.75 | $1.75 | 212,100 | — | — |
| 2024-04-03 | $1.76 | $1.76 | 213,000 | — | — |
| 2024-04-02 | $1.80 | $1.80 | 86,700 | — | — |
| 2024-04-01 | $1.83 | $1.83 | 86,300 | — | — |
| 2024-03-28 | $1.79 | $1.79 | 454,600 | — | — |
| 2024-03-27 | $1.80 | $1.80 | 185,100 | — | — |
| 2024-03-26 | $1.81 | $1.81 | 358,400 | — | — |
| 2024-03-25 | $1.73 | $1.73 | 345,600 | — | — |
| 2024-03-22 | $1.74 | $1.74 | 384,000 | — | — |
| 2024-03-21 | $1.56 | $1.56 | 326,700 | — | — |
| 2024-03-20 | $1.50 | $1.50 | 157,900 | — | — |
| 2024-03-19 | $1.45 | $1.45 | 206,800 | — | — |
| 2024-03-18 | $1.49 | $1.49 | 291,500 | — | — |
| 2024-03-15 | $1.45 | $1.45 | 318,400 | — | — |
| 2024-03-14 | $1.42 | $1.42 | 581,700 | — | — |
| 2024-03-13 | $1.45 | $1.45 | 127,000 | — | — |
| 2024-03-12 | $1.49 | $1.49 | 336,500 | — | — |
| 2024-03-11 | $1.54 | $1.54 | 158,100 | — | — |
| 2024-03-08 | $1.51 | $1.51 | 266,600 | — | — |
| 2024-03-07 | $1.50 | $1.50 | 257,900 | — | — |
| 2024-03-06 | $1.45 | $1.45 | 759,200 | — | — |
| 2024-03-05 | $1.58 | $1.58 | 198,500 | — | — |
| 2024-03-04 | $1.55 | $1.55 | 825,800 | — | — |
| 2024-03-01 | $1.61 | $1.61 | 720,000 | — | — |
| 2024-02-29 | $1.68 | $1.68 | 3,200,300 | — | — |
| 2024-02-28 | $2.13 | $2.13 | 589,200 | — | — |
| 2024-02-27 | $2.20 | $2.20 | 478,200 | — | — |
| 2024-02-26 | $2.11 | $2.11 | 3,210,900 | — | — |
| 2024-02-23 | $1.70 | $1.70 | 156,700 | — | — |
| 2024-02-22 | $1.62 | $1.62 | 104,100 | — | — |
| 2024-02-21 | $1.58 | $1.58 | 172,800 | — | — |
| 2024-02-20 | $1.50 | $1.50 | 327,400 | — | — |
| 2024-02-16 | $1.53 | $1.53 | 100,400 | — | — |
| 2024-02-15 | $1.59 | $1.59 | 158,900 | — | — |
| 2024-02-14 | $1.52 | $1.52 | 88,900 | — | — |
| 2024-02-13 | $1.55 | $1.55 | 52,000 | — | — |
| 2024-02-12 | $1.63 | $1.63 | 142,500 | — | — |
| 2024-02-09 | $1.60 | $1.60 | 163,600 | — | — |
| 2024-02-08 | $1.64 | $1.64 | 38,600 | — | — |
| 2024-02-07 | $1.54 | $1.54 | 158,400 | — | — |
| 2024-02-06 | $1.58 | $1.58 | 81,300 | — | — |
| 2024-02-05 | $1.59 | $1.59 | 89,200 | — | — |
| 2024-02-02 | $1.63 | $1.63 | 79,800 | — | — |
| 2024-02-01 | $1.67 | $1.67 | 55,300 | — | — |
| 2024-01-31 | $1.60 | $1.60 | 94,400 | — | — |
| 2024-01-30 | $1.66 | $1.66 | 247,000 | — | — |
| 2024-01-29 | $1.74 | $1.74 | 380,200 | — | — |
| 2024-01-26 | $1.54 | $1.54 | 122,400 | — | — |
| 2024-01-25 | $1.57 | $1.57 | 50,600 | — | — |
| 2024-01-24 | $1.55 | $1.55 | 91,900 | — | — |
| 2024-01-23 | $1.54 | $1.54 | 114,200 | — | — |
| 2024-01-22 | $1.53 | $1.53 | 293,800 | — | — |
| 2024-01-19 | $1.40 | $1.40 | 487,200 | — | — |
| 2024-01-18 | $1.49 | $1.49 | 162,600 | — | — |
| 2024-01-17 | $1.50 | $1.50 | 296,800 | — | — |
| 2024-01-16 | $1.50 | $1.50 | 331,700 | — | — |
| 2024-01-12 | $1.55 | $1.55 | 430,200 | — | — |
| 2024-01-11 | $1.69 | $1.69 | 208,600 | — | — |
| 2024-01-10 | $1.65 | $1.65 | 149,900 | — | — |
| 2024-01-09 | $1.73 | $1.73 | 183,700 | — | — |
| 2024-01-08 | $1.78 | $1.78 | 280,100 | — | — |
| 2024-01-05 | $1.72 | $1.72 | 310,600 | — | — |
| 2024-01-04 | $1.75 | $1.75 | 227,900 | — | — |
| 2024-01-03 | $1.76 | $1.76 | 254,400 | — | — |
| 2024-01-02 | $1.80 | $1.80 | 435,600 | — | — |