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
- 2020-12-21 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 | $1.86 | $1.86 | 197,500 | — | — |
| 2024-12-30 | $1.84 | $1.84 | 170,400 | — | — |
| 2024-12-27 | $1.91 | $1.91 | 169,500 | — | — |
| 2024-12-26 | $1.97 | $1.97 | 99,700 | — | — |
| 2024-12-24 | $2.00 | $2.00 | 55,400 | — | — |
| 2024-12-23 | $2.00 | $2.00 | 171,900 | — | — |
| 2024-12-20 | $2.12 | $2.12 | 955,500 | — | — |
| 2024-12-19 | $1.95 | $1.95 | 211,300 | — | — |
| 2024-12-18 | $1.98 | $1.98 | 463,900 | — | — |
| 2024-12-17 | $2.10 | $2.10 | 159,700 | — | — |
| 2024-12-16 | $2.10 | $2.10 | 164,900 | — | — |
| 2024-12-13 | $2.11 | $2.11 | 169,300 | — | — |
| 2024-12-12 | $2.12 | $2.12 | 168,900 | — | — |
| 2024-12-11 | $2.23 | $2.23 | 619,100 | — | — |
| 2024-12-10 | $2.18 | $2.18 | 305,500 | — | — |
| 2024-12-09 | $2.16 | $2.16 | 369,100 | — | — |
| 2024-12-06 | $2.02 | $2.02 | 183,300 | — | — |
| 2024-12-05 | $2.00 | $2.00 | 254,400 | — | — |
| 2024-12-04 | $2.06 | $2.06 | 319,600 | — | — |
| 2024-12-03 | $1.93 | $1.93 | 226,300 | — | — |
| 2024-12-02 | $1.79 | $1.79 | 224,800 | — | — |
| 2024-11-29 | $1.92 | $1.92 | 97,800 | — | — |
| 2024-11-27 | $1.85 | $1.85 | 120,400 | — | — |
| 2024-11-26 | $1.84 | $1.84 | 113,000 | — | — |
| 2024-11-25 | $1.81 | $1.81 | 283,300 | — | — |
| 2024-11-22 | $1.88 | $1.88 | 242,700 | — | — |
| 2024-11-21 | $1.85 | $1.85 | 202,600 | — | — |
| 2024-11-20 | $1.72 | $1.72 | 179,000 | — | — |
| 2024-11-19 | $1.62 | $1.62 | 196,300 | — | — |
| 2024-11-18 | $1.73 | $1.73 | 202,100 | — | — |
| 2024-11-15 | $1.72 | $1.72 | 210,500 | — | — |
| 2024-11-14 | $1.79 | $1.79 | 454,400 | — | — |
| 2024-11-13 | $1.71 | $1.71 | 376,100 | — | — |
| 2024-11-12 | $1.68 | $1.68 | 339,100 | — | — |
| 2024-11-11 | $1.65 | $1.65 | 493,300 | — | — |
| 2024-11-08 | $1.55 | $1.55 | 200,200 | — | — |
| 2024-11-07 | $1.58 | $1.58 | 241,200 | — | — |
| 2024-11-06 | $1.58 | $1.58 | 422,500 | — | — |
| 2024-11-05 | $1.46 | $1.46 | 341,900 | — | — |
| 2024-11-04 | $1.38 | $1.38 | 208,000 | — | — |
| 2024-11-01 | $1.37 | $1.37 | 190,900 | — | — |
| 2024-10-31 | $1.33 | $1.33 | 131,800 | — | — |
| 2024-10-30 | $1.40 | $1.40 | 166,400 | — | — |
| 2024-10-29 | $1.41 | $1.41 | 259,900 | — | — |
| 2024-10-28 | $1.39 | $1.39 | 479,200 | — | — |
| 2024-10-25 | $1.40 | $1.40 | 114,900 | — | — |
| 2024-10-24 | $1.40 | $1.40 | 71,600 | — | — |
| 2024-10-23 | $1.43 | $1.43 | 41,100 | — | — |
| 2024-10-22 | $1.46 | $1.46 | 99,100 | — | — |
| 2024-10-21 | $1.43 | $1.43 | 168,100 | — | — |
| 2024-10-18 | $1.41 | $1.41 | 268,200 | — | — |
| 2024-10-17 | $1.48 | $1.48 | 92,100 | — | — |
| 2024-10-16 | $1.51 | $1.51 | 156,600 | — | — |
| 2024-10-15 | $1.47 | $1.47 | 148,300 | — | — |
| 2024-10-14 | $1.49 | $1.49 | 111,200 | — | — |
| 2024-10-11 | $1.49 | $1.49 | 196,000 | — | — |
| 2024-10-10 | $1.50 | $1.50 | 132,200 | — | — |
| 2024-10-09 | $1.50 | $1.50 | 80,100 | — | — |
| 2024-10-08 | $1.51 | $1.51 | 122,900 | — | — |
| 2024-10-07 | $1.50 | $1.50 | 146,600 | — | — |
| 2024-10-04 | $1.50 | $1.50 | 144,700 | — | — |
| 2024-10-03 | $1.51 | $1.51 | 114,300 | — | — |
| 2024-10-02 | $1.51 | $1.51 | 178,800 | — | — |
| 2024-10-01 | $1.50 | $1.50 | 195,800 | — | — |
| 2024-09-30 | $1.51 | $1.51 | 183,500 | — | — |
| 2024-09-27 | $1.55 | $1.55 | 349,100 | — | — |
| 2024-09-26 | $1.50 | $1.50 | 318,400 | — | — |
| 2024-09-25 | $1.48 | $1.48 | 149,100 | — | — |
| 2024-09-24 | $1.49 | $1.49 | 138,600 | — | — |
| 2024-09-23 | $1.47 | $1.47 | 327,300 | — | — |
| 2024-09-20 | $1.49 | $1.49 | 1,991,000 | — | — |
| 2024-09-19 | $1.50 | $1.50 | 506,600 | — | — |
| 2024-09-18 | $1.64 | $1.64 | 1,725,900 | — | — |
| 2024-09-17 | $1.68 | $1.68 | 223,500 | — | — |
| 2024-09-16 | $1.60 | $1.60 | 135,800 | — | — |
| 2024-09-13 | $1.63 | $1.63 | 149,900 | — | — |
| 2024-09-12 | $1.60 | $1.60 | 111,800 | — | — |
| 2024-09-11 | $1.56 | $1.56 | 161,500 | — | — |
| 2024-09-10 | $1.53 | $1.53 | 106,800 | — | — |
| 2024-09-09 | $1.51 | $1.51 | 182,200 | — | — |
| 2024-09-06 | $1.45 | $1.45 | 193,000 | — | — |
| 2024-09-05 | $1.50 | $1.50 | 82,700 | — | — |
| 2024-09-04 | $1.47 | $1.47 | 88,600 | — | — |
| 2024-09-03 | $1.48 | $1.48 | 124,400 | — | — |
| 2024-08-30 | $1.52 | $1.52 | 164,600 | — | — |
| 2024-08-29 | $1.50 | $1.50 | 224,800 | — | — |
| 2024-08-28 | $1.51 | $1.51 | 137,900 | — | — |
| 2024-08-27 | $1.56 | $1.56 | 94,800 | — | — |
| 2024-08-26 | $1.65 | $1.65 | 425,700 | — | — |
| 2024-08-23 | $1.59 | $1.59 | 294,700 | — | — |
| 2024-08-22 | $1.53 | $1.53 | 89,700 | — | — |
| 2024-08-21 | $1.53 | $1.53 | 127,800 | — | — |
| 2024-08-20 | $1.50 | $1.50 | 180,800 | — | — |
| 2024-08-19 | $1.60 | $1.60 | 62,300 | — | — |
| 2024-08-16 | $1.56 | $1.56 | 438,600 | — | — |
| 2024-08-15 | $1.58 | $1.58 | 228,200 | — | — |
| 2024-08-14 | $1.52 | $1.52 | 118,500 | — | — |
| 2024-08-13 | $1.56 | $1.56 | 176,800 | — | — |
| 2024-08-12 | $1.51 | $1.51 | 479,400 | — | — |
| 2024-08-09 | $1.54 | $1.54 | 229,600 | — | — |
| 2024-08-08 | $1.58 | $1.58 | 184,000 | — | — |
| 2024-08-07 | $1.53 | $1.53 | 349,200 | — | — |
| 2024-08-06 | $1.71 | $1.71 | 489,600 | — | — |
| 2024-08-05 | $1.94 | $1.94 | 339,500 | — | — |
| 2024-08-02 | $2.10 | $2.10 | 213,600 | — | — |
| 2024-08-01 | $2.12 | $2.12 | 233,600 | — | — |
| 2024-07-31 | $2.17 | $2.17 | 217,800 | — | — |
| 2024-07-30 | $2.17 | $2.17 | 281,400 | — | — |
| 2024-07-29 | $2.07 | $2.07 | 98,200 | — | — |
| 2024-07-26 | $2.17 | $2.17 | 142,600 | — | — |
| 2024-07-25 | $2.12 | $2.12 | 249,600 | — | — |
| 2024-07-24 | $2.09 | $2.09 | 300,100 | — | — |
| 2024-07-23 | $2.17 | $2.17 | 201,100 | — | — |
| 2024-07-22 | $2.12 | $2.12 | 157,600 | — | — |
| 2024-07-19 | $2.04 | $2.04 | 157,700 | — | — |
| 2024-07-18 | $2.06 | $2.06 | 139,300 | — | — |
| 2024-07-17 | $2.14 | $2.14 | 163,900 | — | — |
| 2024-07-16 | $2.20 | $2.20 | 199,800 | — | — |
| 2024-07-15 | $2.14 | $2.14 | 196,500 | — | — |
| 2024-07-12 | $2.11 | $2.11 | 226,200 | — | — |
| 2024-07-11 | $2.11 | $2.11 | 219,600 | — | — |
| 2024-07-10 | $1.97 | $1.97 | 185,600 | — | — |
| 2024-07-09 | $1.95 | $1.95 | 276,400 | — | — |
| 2024-07-08 | $2.15 | $2.15 | 231,400 | — | — |
| 2024-07-05 | $2.07 | $2.07 | 266,700 | — | — |
| 2024-07-03 | $2.08 | $2.08 | 75,300 | — | — |
| 2024-07-02 | $2.12 | $2.12 | 170,000 | — | — |
| 2024-07-01 | $2.05 | $2.05 | 275,900 | — | — |
| 2024-06-28 | $2.07 | $2.07 | 1,129,800 | — | — |
| 2024-06-27 | $2.07 | $2.07 | 117,700 | — | — |
| 2024-06-26 | $2.04 | $2.04 | 189,000 | — | — |
| 2024-06-25 | $2.03 | $2.03 | 107,300 | — | — |
| 2024-06-24 | $2.09 | $2.09 | 113,800 | — | — |
| 2024-06-21 | $2.09 | $2.09 | 337,300 | — | — |
| 2024-06-20 | $2.07 | $2.07 | 175,300 | — | — |
| 2024-06-18 | $2.09 | $2.09 | 162,900 | — | — |
| 2024-06-17 | $2.18 | $2.18 | 94,700 | — | — |
| 2024-06-14 | $2.20 | $2.20 | 146,500 | — | — |
| 2024-06-13 | $2.28 | $2.28 | 206,000 | — | — |
| 2024-06-12 | $2.38 | $2.38 | 256,500 | — | — |
| 2024-06-11 | $2.29 | $2.29 | 147,800 | — | — |
| 2024-06-10 | $2.21 | $2.21 | 117,300 | — | — |
| 2024-06-07 | $2.24 | $2.24 | 115,800 | — | — |
| 2024-06-06 | $2.37 | $2.37 | 187,600 | — | — |
| 2024-06-05 | $2.32 | $2.32 | 152,000 | — | — |
| 2024-06-04 | $2.22 | $2.22 | 206,200 | — | — |
| 2024-06-03 | $2.27 | $2.27 | 119,800 | — | — |
| 2024-05-31 | $2.27 | $2.27 | 144,900 | — | — |
| 2024-05-30 | $2.27 | $2.27 | 147,200 | — | — |
| 2024-05-29 | $2.23 | $2.23 | 179,800 | — | — |
| 2024-05-28 | $2.29 | $2.29 | 170,300 | — | — |
| 2024-05-24 | $2.31 | $2.31 | 136,900 | — | — |
| 2024-05-23 | $2.24 | $2.24 | 294,400 | — | — |
| 2024-05-22 | $2.22 | $2.22 | 361,700 | — | — |
| 2024-05-21 | $2.19 | $2.19 | 200,800 | — | — |
| 2024-05-20 | $2.25 | $2.25 | 219,600 | — | — |
| 2024-05-17 | $2.41 | $2.41 | 165,200 | — | — |
| 2024-05-16 | $2.37 | $2.37 | 183,300 | — | — |
| 2024-05-15 | $2.38 | $2.38 | 181,000 | — | — |
| 2024-05-14 | $2.48 | $2.48 | 243,300 | — | — |
| 2024-05-13 | $2.37 | $2.37 | 199,200 | — | — |
| 2024-05-10 | $2.29 | $2.29 | 200,800 | — | — |
| 2024-05-09 | $2.44 | $2.44 | 159,600 | — | — |
| 2024-05-08 | $2.45 | $2.45 | 247,700 | — | — |
| 2024-05-07 | $2.42 | $2.42 | 209,600 | — | — |
| 2024-05-06 | $2.33 | $2.33 | 186,400 | — | — |
| 2024-05-03 | $2.35 | $2.35 | 179,600 | — | — |
| 2024-05-02 | $2.29 | $2.29 | 178,700 | — | — |
| 2024-05-01 | $2.25 | $2.25 | 184,600 | — | — |
| 2024-04-30 | $2.16 | $2.16 | 196,200 | — | — |
| 2024-04-29 | $2.24 | $2.24 | 130,800 | — | — |
| 2024-04-26 | $2.24 | $2.24 | 150,400 | — | — |
| 2024-04-25 | $2.21 | $2.21 | 247,000 | — | — |
| 2024-04-24 | $2.23 | $2.23 | 182,000 | — | — |
| 2024-04-23 | $2.29 | $2.29 | 140,300 | — | — |
| 2024-04-22 | $2.35 | $2.35 | 200,200 | — | — |
| 2024-04-19 | $2.31 | $2.31 | 274,700 | — | — |
| 2024-04-18 | $2.30 | $2.30 | 362,000 | — | — |
| 2024-04-17 | $2.36 | $2.36 | 262,000 | — | — |
| 2024-04-16 | $2.43 | $2.43 | 214,900 | — | — |
| 2024-04-15 | $2.52 | $2.52 | 201,000 | — | — |
| 2024-04-12 | $2.61 | $2.61 | 223,100 | — | — |
| 2024-04-11 | $2.73 | $2.73 | 181,200 | — | — |
| 2024-04-10 | $2.75 | $2.75 | 386,100 | — | — |
| 2024-04-09 | $2.80 | $2.80 | 228,500 | — | — |
| 2024-04-08 | $2.81 | $2.81 | 179,000 | — | — |
| 2024-04-05 | $2.84 | $2.84 | 267,700 | — | — |
| 2024-04-04 | $2.91 | $2.91 | 562,700 | — | — |
| 2024-04-03 | $2.91 | $2.91 | 490,800 | — | — |
| 2024-04-02 | $2.76 | $2.76 | 428,800 | — | — |
| 2024-04-01 | $2.82 | $2.82 | 404,500 | — | — |
| 2024-03-28 | $2.78 | $2.78 | 461,400 | — | — |
| 2024-03-27 | $2.69 | $2.69 | 343,700 | — | — |
| 2024-03-26 | $2.65 | $2.65 | 387,700 | — | — |
| 2024-03-25 | $2.58 | $2.58 | 375,200 | — | — |
| 2024-03-22 | $2.53 | $2.53 | 353,100 | — | — |
| 2024-03-21 | $2.55 | $2.55 | 487,100 | — | — |
| 2024-03-20 | $2.53 | $2.53 | 795,600 | — | — |
| 2024-03-19 | $2.39 | $2.39 | 639,800 | — | — |
| 2024-03-18 | $2.32 | $2.32 | 713,100 | — | — |
| 2024-03-15 | $2.10 | $2.10 | 891,800 | — | — |
| 2024-03-14 | $2.00 | $2.00 | 554,400 | — | — |
| 2024-03-13 | $2.15 | $2.15 | 404,500 | — | — |
| 2024-03-12 | $2.33 | $2.33 | 615,600 | — | — |
| 2024-03-11 | $2.20 | $2.20 | 388,000 | — | — |
| 2024-03-08 | $2.14 | $2.14 | 272,100 | — | — |
| 2024-03-07 | $2.13 | $2.13 | 455,300 | — | — |
| 2024-03-06 | $2.11 | $2.11 | 261,000 | — | — |
| 2024-03-05 | $2.12 | $2.12 | 293,100 | — | — |
| 2024-03-04 | $2.19 | $2.19 | 370,900 | — | — |
| 2024-03-01 | $2.34 | $2.34 | 418,300 | — | — |
| 2024-02-29 | $2.37 | $2.37 | 1,937,100 | — | — |
| 2024-02-28 | $2.30 | $2.30 | 210,000 | — | — |
| 2024-02-27 | $2.32 | $2.32 | 471,000 | — | — |
| 2024-02-26 | $2.27 | $2.27 | 353,600 | — | — |
| 2024-02-23 | $2.19 | $2.19 | 287,600 | — | — |
| 2024-02-22 | $2.19 | $2.19 | 293,000 | — | — |
| 2024-02-21 | $2.26 | $2.26 | 298,200 | — | — |
| 2024-02-20 | $2.27 | $2.27 | 301,600 | — | — |
| 2024-02-16 | $2.30 | $2.30 | 373,100 | — | — |
| 2024-02-15 | $2.38 | $2.38 | 331,100 | — | — |
| 2024-02-14 | $2.29 | $2.29 | 332,900 | — | — |
| 2024-02-13 | $2.15 | $2.15 | 408,800 | — | — |
| 2024-02-12 | $2.32 | $2.32 | 423,700 | — | — |
| 2024-02-09 | $2.24 | $2.24 | 299,600 | — | — |
| 2024-02-08 | $2.17 | $2.17 | 173,800 | — | — |
| 2024-02-07 | $2.16 | $2.16 | 261,300 | — | — |
| 2024-02-06 | $2.20 | $2.20 | 232,000 | — | — |
| 2024-02-05 | $2.16 | $2.16 | 236,700 | — | — |
| 2024-02-02 | $2.21 | $2.21 | 164,900 | — | — |
| 2024-02-01 | $2.28 | $2.28 | 369,700 | — | — |
| 2024-01-31 | $2.20 | $2.20 | 242,500 | — | — |
| 2024-01-30 | $2.28 | $2.28 | 160,300 | — | — |
| 2024-01-29 | $2.34 | $2.34 | 164,500 | — | — |
| 2024-01-26 | $2.26 | $2.26 | 205,900 | — | — |
| 2024-01-25 | $2.31 | $2.31 | 208,700 | — | — |
| 2024-01-24 | $2.29 | $2.29 | 187,700 | — | — |
| 2024-01-23 | $2.35 | $2.35 | 199,700 | — | — |
| 2024-01-22 | $2.37 | $2.37 | 314,300 | — | — |
| 2024-01-19 | $2.28 | $2.28 | 207,700 | — | — |
| 2024-01-18 | $2.28 | $2.28 | 272,300 | — | — |
| 2024-01-17 | $2.26 | $2.26 | 314,700 | — | — |
| 2024-01-16 | $2.31 | $2.31 | 289,200 | — | — |
| 2024-01-12 | $2.41 | $2.41 | 238,700 | — | — |
| 2024-01-11 | $2.37 | $2.37 | 318,900 | — | — |
| 2024-01-10 | $2.41 | $2.41 | 240,900 | — | — |
| 2024-01-09 | $2.38 | $2.38 | 182,900 | — | — |
| 2024-01-08 | $2.48 | $2.48 | 238,600 | — | — |
| 2024-01-05 | $2.41 | $2.41 | 282,000 | — | — |
| 2024-01-04 | $2.55 | $2.55 | 193,500 | — | — |
| 2024-01-03 | $2.53 | $2.53 | 235,700 | — | — |
| 2024-01-02 | $2.61 | $2.61 | 261,800 | — | — |