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
- 2020-08-07 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 | $1.68 | $1.68 | 140,600 | — | — |
| 2024-12-30 | $1.67 | $1.67 | 95,300 | — | — |
| 2024-12-27 | $1.70 | $1.70 | 115,300 | — | — |
| 2024-12-26 | $1.78 | $1.78 | 97,500 | — | — |
| 2024-12-24 | $1.73 | $1.73 | 98,400 | — | — |
| 2024-12-23 | $1.72 | $1.72 | 242,000 | — | — |
| 2024-12-20 | $1.76 | $1.76 | 706,900 | — | — |
| 2024-12-19 | $1.80 | $1.80 | 159,300 | — | — |
| 2024-12-18 | $1.81 | $1.81 | 185,600 | — | — |
| 2024-12-17 | $1.98 | $1.98 | 148,600 | — | — |
| 2024-12-16 | $2.00 | $2.00 | 100,400 | — | — |
| 2024-12-13 | $1.95 | $1.95 | 95,700 | — | — |
| 2024-12-12 | $2.04 | $2.04 | 96,900 | — | — |
| 2024-12-11 | $2.08 | $2.08 | 86,000 | — | — |
| 2024-12-10 | $2.11 | $2.11 | 121,100 | — | — |
| 2024-12-09 | $2.17 | $2.17 | 202,500 | — | — |
| 2024-12-06 | $2.14 | $2.14 | 181,200 | — | — |
| 2024-12-05 | $1.92 | $1.92 | 281,000 | — | — |
| 2024-12-04 | $2.23 | $2.23 | 84,800 | — | — |
| 2024-12-03 | $2.18 | $2.18 | 265,000 | — | — |
| 2024-12-02 | $2.27 | $2.27 | 97,100 | — | — |
| 2024-11-29 | $2.24 | $2.24 | 171,200 | — | — |
| 2024-11-27 | $2.30 | $2.30 | 72,200 | — | — |
| 2024-11-26 | $2.24 | $2.24 | 220,200 | — | — |
| 2024-11-25 | $2.44 | $2.44 | 59,700 | — | — |
| 2024-11-22 | $2.40 | $2.40 | 108,400 | — | — |
| 2024-11-21 | $2.38 | $2.38 | 101,700 | — | — |
| 2024-11-20 | $2.34 | $2.34 | 68,300 | — | — |
| 2024-11-19 | $2.24 | $2.24 | 155,600 | — | — |
| 2024-11-18 | $2.32 | $2.32 | 81,300 | — | — |
| 2024-11-15 | $2.30 | $2.30 | 113,900 | — | — |
| 2024-11-14 | $2.46 | $2.46 | 81,700 | — | — |
| 2024-11-13 | $2.47 | $2.47 | 77,800 | — | — |
| 2024-11-12 | $2.49 | $2.49 | 159,600 | — | — |
| 2024-11-11 | $2.42 | $2.42 | 546,900 | — | — |
| 2024-11-08 | $2.49 | $2.49 | 159,300 | — | — |
| 2024-11-07 | $2.66 | $2.66 | 145,700 | — | — |
| 2024-11-06 | $2.89 | $2.89 | 241,100 | — | — |
| 2024-11-05 | $2.64 | $2.64 | 58,500 | — | — |
| 2024-11-04 | $2.57 | $2.57 | 55,400 | — | — |
| 2024-11-01 | $2.61 | $2.61 | 39,000 | — | — |
| 2024-10-31 | $2.60 | $2.60 | 48,800 | — | — |
| 2024-10-30 | $2.65 | $2.65 | 43,400 | — | — |
| 2024-10-29 | $2.77 | $2.77 | 107,200 | — | — |
| 2024-10-28 | $2.81 | $2.81 | 79,300 | — | — |
| 2024-10-25 | $2.69 | $2.69 | 48,100 | — | — |
| 2024-10-24 | $2.72 | $2.72 | 35,200 | — | — |
| 2024-10-23 | $2.75 | $2.75 | 36,100 | — | — |
| 2024-10-22 | $2.78 | $2.78 | 253,900 | — | — |
| 2024-10-21 | $2.77 | $2.77 | 49,700 | — | — |
| 2024-10-18 | $2.95 | $2.95 | 107,000 | — | — |
| 2024-10-17 | $2.87 | $2.87 | 48,900 | — | — |
| 2024-10-16 | $2.96 | $2.96 | 87,800 | — | — |
| 2024-10-15 | $2.84 | $2.84 | 51,600 | — | — |
| 2024-10-14 | $2.82 | $2.82 | 34,100 | — | — |
| 2024-10-11 | $2.86 | $2.86 | 72,800 | — | — |
| 2024-10-10 | $2.71 | $2.71 | 39,100 | — | — |
| 2024-10-09 | $2.79 | $2.79 | 40,500 | — | — |
| 2024-10-08 | $2.69 | $2.69 | 26,900 | — | — |
| 2024-10-07 | $2.66 | $2.66 | 35,300 | — | — |
| 2024-10-04 | $2.71 | $2.71 | 37,900 | — | — |
| 2024-10-03 | $2.63 | $2.63 | 47,200 | — | — |
| 2024-10-02 | $2.73 | $2.73 | 53,100 | — | — |
| 2024-10-01 | $2.70 | $2.70 | 51,000 | — | — |
| 2024-09-30 | $2.85 | $2.85 | 42,500 | — | — |
| 2024-09-27 | $2.91 | $2.91 | 37,600 | — | — |
| 2024-09-26 | $2.85 | $2.85 | 69,500 | — | — |
| 2024-09-25 | $2.82 | $2.82 | 84,000 | — | — |
| 2024-09-24 | $3.02 | $3.02 | 108,000 | — | — |
| 2024-09-23 | $2.79 | $2.79 | 149,400 | — | — |
| 2024-09-20 | $3.08 | $3.08 | 357,500 | — | — |
| 2024-09-19 | $3.00 | $3.00 | 94,500 | — | — |
| 2024-09-18 | $2.87 | $2.87 | 94,600 | — | — |
| 2024-09-17 | $2.91 | $2.91 | 165,600 | — | — |
| 2024-09-16 | $2.96 | $2.96 | 89,500 | — | — |
| 2024-09-13 | $2.90 | $2.90 | 71,400 | — | — |
| 2024-09-12 | $2.73 | $2.73 | 39,400 | — | — |
| 2024-09-11 | $2.75 | $2.75 | 46,900 | — | — |
| 2024-09-10 | $2.82 | $2.82 | 96,900 | — | — |
| 2024-09-09 | $2.66 | $2.66 | 52,200 | — | — |
| 2024-09-06 | $2.55 | $2.55 | 39,200 | — | — |
| 2024-09-05 | $2.57 | $2.57 | 58,700 | — | — |
| 2024-09-04 | $2.48 | $2.48 | 56,400 | — | — |
| 2024-09-03 | $2.54 | $2.54 | 72,200 | — | — |
| 2024-08-30 | $2.60 | $2.60 | 47,700 | — | — |
| 2024-08-29 | $2.58 | $2.58 | 45,300 | — | — |
| 2024-08-28 | $2.62 | $2.62 | 44,200 | — | — |
| 2024-08-27 | $2.64 | $2.64 | 34,700 | — | — |
| 2024-08-26 | $2.64 | $2.64 | 74,000 | — | — |
| 2024-08-23 | $2.60 | $2.60 | 100,700 | — | — |
| 2024-08-22 | $2.40 | $2.40 | 40,800 | — | — |
| 2024-08-21 | $2.43 | $2.43 | 58,200 | — | — |
| 2024-08-20 | $2.37 | $2.37 | 36,100 | — | — |
| 2024-08-19 | $2.45 | $2.45 | 56,300 | — | — |
| 2024-08-16 | $2.27 | $2.27 | 85,800 | — | — |
| 2024-08-15 | $2.31 | $2.31 | 53,100 | — | — |
| 2024-08-14 | $2.24 | $2.24 | 33,800 | — | — |
| 2024-08-13 | $2.29 | $2.29 | 32,100 | — | — |
| 2024-08-12 | $2.28 | $2.28 | 63,000 | — | — |
| 2024-08-09 | $2.27 | $2.27 | 35,000 | — | — |
| 2024-08-08 | $2.29 | $2.29 | 54,500 | — | — |
| 2024-08-07 | $2.26 | $2.26 | 101,900 | — | — |
| 2024-08-06 | $2.29 | $2.29 | 70,200 | — | — |
| 2024-08-05 | $2.26 | $2.26 | 143,300 | — | — |
| 2024-08-02 | $2.42 | $2.42 | 85,600 | — | — |
| 2024-08-01 | $2.51 | $2.51 | 92,200 | — | — |
| 2024-07-31 | $2.71 | $2.71 | 69,500 | — | — |
| 2024-07-30 | $2.67 | $2.67 | 81,500 | — | — |
| 2024-07-29 | $2.74 | $2.74 | 88,900 | — | — |
| 2024-07-26 | $2.92 | $2.92 | 61,000 | — | — |
| 2024-07-25 | $2.88 | $2.88 | 87,000 | — | — |
| 2024-07-24 | $2.77 | $2.77 | 56,900 | — | — |
| 2024-07-23 | $2.80 | $2.80 | 74,700 | — | — |
| 2024-07-22 | $2.70 | $2.70 | 58,300 | — | — |
| 2024-07-19 | $2.61 | $2.61 | 47,000 | — | — |
| 2024-07-18 | $2.70 | $2.70 | 45,100 | — | — |
| 2024-07-17 | $2.77 | $2.77 | 83,100 | — | — |
| 2024-07-16 | $2.73 | $2.73 | 115,600 | — | — |
| 2024-07-15 | $2.61 | $2.61 | 85,000 | — | — |
| 2024-07-12 | $2.53 | $2.53 | 66,300 | — | — |
| 2024-07-11 | $2.51 | $2.51 | 101,700 | — | — |
| 2024-07-10 | $2.27 | $2.27 | 48,200 | — | — |
| 2024-07-09 | $2.26 | $2.26 | 39,700 | — | — |
| 2024-07-08 | $2.28 | $2.28 | 43,300 | — | — |
| 2024-07-05 | $2.30 | $2.30 | 64,900 | — | — |
| 2024-07-03 | $2.27 | $2.27 | 24,200 | — | — |
| 2024-07-02 | $2.27 | $2.27 | 46,400 | — | — |
| 2024-07-01 | $2.27 | $2.27 | 68,500 | — | — |
| 2024-06-28 | $2.34 | $2.34 | 223,000 | — | — |
| 2024-06-27 | $2.28 | $2.28 | 69,000 | — | — |
| 2024-06-26 | $2.22 | $2.22 | 69,400 | — | — |
| 2024-06-25 | $2.26 | $2.26 | 50,500 | — | — |
| 2024-06-24 | $2.24 | $2.24 | 166,100 | — | — |
| 2024-06-21 | $2.45 | $2.45 | 292,100 | — | — |
| 2024-06-20 | $2.53 | $2.53 | 49,500 | — | — |
| 2024-06-18 | $2.41 | $2.41 | 90,400 | — | — |
| 2024-06-17 | $2.56 | $2.56 | 36,200 | — | — |
| 2024-06-14 | $2.56 | $2.56 | 51,300 | — | — |
| 2024-06-13 | $2.63 | $2.63 | 44,200 | — | — |
| 2024-06-12 | $2.82 | $2.82 | 73,400 | — | — |
| 2024-06-11 | $2.66 | $2.66 | 48,100 | — | — |
| 2024-06-10 | $2.62 | $2.62 | 28,600 | — | — |
| 2024-06-07 | $2.60 | $2.60 | 73,100 | — | — |
| 2024-06-06 | $2.68 | $2.68 | 63,800 | — | — |
| 2024-06-05 | $2.58 | $2.58 | 49,200 | — | — |
| 2024-06-04 | $2.58 | $2.58 | 71,800 | — | — |
| 2024-06-03 | $2.71 | $2.71 | 53,200 | — | — |
| 2024-05-31 | $2.74 | $2.74 | 219,600 | — | — |
| 2024-05-30 | $2.64 | $2.64 | 39,900 | — | — |
| 2024-05-29 | $2.58 | $2.58 | 47,800 | — | — |
| 2024-05-28 | $2.58 | $2.58 | 91,600 | — | — |
| 2024-05-24 | $2.69 | $2.69 | 43,600 | — | — |
| 2024-05-23 | $2.64 | $2.64 | 71,700 | — | — |
| 2024-05-22 | $2.77 | $2.77 | 49,200 | — | — |
| 2024-05-21 | $2.77 | $2.77 | 52,700 | — | — |
| 2024-05-20 | $2.84 | $2.84 | 27,800 | — | — |
| 2024-05-17 | $2.95 | $2.95 | 92,500 | — | — |
| 2024-05-16 | $2.92 | $2.92 | 48,400 | — | — |
| 2024-05-15 | $2.87 | $2.87 | 140,700 | — | — |
| 2024-05-14 | $2.86 | $2.86 | 100,100 | — | — |
| 2024-05-13 | $2.73 | $2.73 | 25,300 | — | — |
| 2024-05-10 | $2.74 | $2.74 | 27,200 | — | — |
| 2024-05-09 | $2.80 | $2.80 | 62,600 | — | — |
| 2024-05-08 | $2.67 | $2.67 | 32,700 | — | — |
| 2024-05-07 | $2.76 | $2.76 | 41,000 | — | — |
| 2024-05-06 | $2.82 | $2.82 | 40,300 | — | — |
| 2024-05-03 | $2.69 | $2.69 | 65,300 | — | — |
| 2024-05-02 | $2.67 | $2.67 | 73,900 | — | — |
| 2024-05-01 | $2.78 | $2.78 | 107,900 | — | — |
| 2024-04-30 | $2.54 | $2.54 | 190,100 | — | — |
| 2024-04-29 | $2.57 | $2.57 | 53,100 | — | — |
| 2024-04-26 | $2.49 | $2.49 | 30,000 | — | — |
| 2024-04-25 | $2.36 | $2.36 | 85,800 | — | — |
| 2024-04-24 | $2.40 | $2.40 | 44,200 | — | — |
| 2024-04-23 | $2.49 | $2.49 | 24,900 | — | — |
| 2024-04-22 | $2.42 | $2.42 | 31,700 | — | — |
| 2024-04-19 | $2.46 | $2.46 | 52,500 | — | — |
| 2024-04-18 | $2.34 | $2.34 | 99,700 | — | — |
| 2024-04-17 | $2.43 | $2.43 | 76,400 | — | — |
| 2024-04-16 | $2.52 | $2.52 | 61,400 | — | — |
| 2024-04-15 | $2.46 | $2.46 | 52,200 | — | — |
| 2024-04-12 | $2.47 | $2.47 | 72,700 | — | — |
| 2024-04-11 | $2.63 | $2.63 | 61,400 | — | — |
| 2024-04-10 | $2.56 | $2.56 | 109,800 | — | — |
| 2024-04-09 | $2.63 | $2.63 | 29,400 | — | — |
| 2024-04-08 | $2.70 | $2.70 | 34,000 | — | — |
| 2024-04-05 | $2.67 | $2.67 | 95,200 | — | — |
| 2024-04-04 | $2.64 | $2.64 | 83,400 | — | — |
| 2024-04-03 | $2.77 | $2.77 | 62,000 | — | — |
| 2024-04-02 | $2.71 | $2.71 | 63,200 | — | — |
| 2024-04-01 | $3.00 | $3.00 | 55,000 | — | — |
| 2024-03-28 | $2.94 | $2.94 | 137,200 | — | — |
| 2024-03-27 | $2.77 | $2.77 | 60,600 | — | — |
| 2024-03-26 | $2.61 | $2.61 | 42,400 | — | — |
| 2024-03-25 | $2.65 | $2.65 | 43,900 | — | — |
| 2024-03-22 | $2.65 | $2.65 | 34,600 | — | — |
| 2024-03-21 | $2.76 | $2.76 | 75,700 | — | — |
| 2024-03-20 | $2.73 | $2.73 | 42,900 | — | — |
| 2024-03-19 | $2.60 | $2.60 | 38,700 | — | — |
| 2024-03-18 | $2.62 | $2.62 | 97,400 | — | — |
| 2024-03-15 | $2.56 | $2.56 | 229,600 | — | — |
| 2024-03-14 | $2.50 | $2.50 | 118,400 | — | — |
| 2024-03-13 | $2.64 | $2.64 | 56,800 | — | — |
| 2024-03-12 | $2.54 | $2.54 | 143,200 | — | — |
| 2024-03-11 | $2.41 | $2.41 | 318,000 | — | — |
| 2024-03-08 | $2.98 | $2.98 | 79,500 | — | — |
| 2024-03-07 | $2.94 | $2.94 | 110,600 | — | — |
| 2024-03-06 | $2.68 | $2.68 | 63,600 | — | — |
| 2024-03-05 | $2.61 | $2.61 | 67,700 | — | — |
| 2024-03-04 | $2.69 | $2.69 | 69,500 | — | — |
| 2024-03-01 | $2.72 | $2.72 | 121,400 | — | — |
| 2024-02-29 | $2.69 | $2.69 | 117,300 | — | — |
| 2024-02-28 | $2.80 | $2.80 | 69,100 | — | — |
| 2024-02-27 | $2.94 | $2.94 | 86,800 | — | — |
| 2024-02-26 | $2.72 | $2.72 | 77,600 | — | — |
| 2024-02-23 | $2.81 | $2.81 | 30,000 | — | — |
| 2024-02-22 | $2.80 | $2.80 | 53,200 | — | — |
| 2024-02-21 | $2.77 | $2.77 | 43,800 | — | — |
| 2024-02-20 | $2.74 | $2.74 | 58,300 | — | — |
| 2024-02-16 | $2.83 | $2.83 | 68,600 | — | — |
| 2024-02-15 | $3.06 | $3.06 | 58,900 | — | — |
| 2024-02-14 | $2.88 | $2.88 | 71,200 | — | — |
| 2024-02-13 | $2.76 | $2.76 | 104,600 | — | — |
| 2024-02-12 | $2.95 | $2.95 | 140,200 | — | — |
| 2024-02-09 | $2.80 | $2.80 | 55,700 | — | — |
| 2024-02-08 | $2.70 | $2.70 | 52,900 | — | — |
| 2024-02-07 | $2.70 | $2.70 | 95,800 | — | — |
| 2024-02-06 | $2.67 | $2.67 | 88,100 | — | — |
| 2024-02-05 | $2.61 | $2.61 | 149,700 | — | — |
| 2024-02-02 | $2.70 | $2.70 | 56,300 | — | — |
| 2024-02-01 | $2.88 | $2.88 | 64,400 | — | — |
| 2024-01-31 | $2.78 | $2.78 | 58,100 | — | — |
| 2024-01-30 | $2.91 | $2.91 | 69,800 | — | — |
| 2024-01-29 | $2.98 | $2.98 | 40,600 | — | — |
| 2024-01-26 | $2.99 | $2.99 | 41,800 | — | — |
| 2024-01-25 | $3.06 | $3.06 | 50,400 | — | — |
| 2024-01-24 | $3.06 | $3.06 | 47,800 | — | — |
| 2024-01-23 | $3.05 | $3.05 | 51,400 | — | — |
| 2024-01-22 | $3.09 | $3.09 | 59,500 | — | — |
| 2024-01-19 | $3.01 | $3.01 | 63,700 | — | — |
| 2024-01-18 | $2.99 | $2.99 | 44,600 | — | — |
| 2024-01-17 | $2.98 | $2.98 | 72,300 | — | — |
| 2024-01-16 | $3.05 | $3.05 | 125,300 | — | — |
| 2024-01-12 | $3.11 | $3.11 | 43,400 | — | — |
| 2024-01-11 | $3.07 | $3.07 | 73,500 | — | — |
| 2024-01-10 | $3.18 | $3.18 | 54,600 | — | — |
| 2024-01-09 | $3.16 | $3.16 | 72,600 | — | — |
| 2024-01-08 | $3.14 | $3.14 | 57,700 | — | — |
| 2024-01-05 | $3.05 | $3.05 | 105,100 | — | — |
| 2024-01-04 | $3.02 | $3.02 | 56,000 | — | — |
| 2024-01-03 | $2.95 | $2.95 | 201,300 | — | — |
| 2024-01-02 | $3.02 | $3.02 | 188,700 | — | — |