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
- 2023-03-21 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 | $1.55 | $1.55 | 146,200 | — | — |
| 2024-12-30 | $1.48 | $1.48 | 237,100 | — | — |
| 2024-12-27 | $1.41 | $1.41 | 92,100 | — | — |
| 2024-12-26 | $1.47 | $1.47 | 112,300 | — | — |
| 2024-12-24 | $1.47 | $1.47 | 80,200 | — | — |
| 2024-12-23 | $1.41 | $1.41 | 102,900 | — | — |
| 2024-12-20 | $1.40 | $1.40 | 87,000 | — | — |
| 2024-12-19 | $1.37 | $1.37 | 139,900 | — | — |
| 2024-12-18 | $1.38 | $1.38 | 132,500 | — | — |
| 2024-12-17 | $1.44 | $1.44 | 87,900 | — | — |
| 2024-12-16 | $1.38 | $1.38 | 156,900 | — | — |
| 2024-12-13 | $1.46 | $1.46 | 130,400 | — | — |
| 2024-12-12 | $1.48 | $1.48 | 155,100 | — | — |
| 2024-12-11 | $1.50 | $1.50 | 196,700 | — | — |
| 2024-12-10 | $1.58 | $1.58 | 171,100 | — | — |
| 2024-12-09 | $1.72 | $1.72 | 331,800 | — | — |
| 2024-12-06 | $1.70 | $1.70 | 415,800 | — | — |
| 2024-12-05 | $1.45 | $1.45 | 273,100 | — | — |
| 2024-12-04 | $1.39 | $1.39 | 503,300 | — | — |
| 2024-12-03 | $1.54 | $1.54 | 376,400 | — | — |
| 2024-12-02 | $1.33 | $1.33 | 93,800 | — | — |
| 2024-11-29 | $1.33 | $1.33 | 30,800 | — | — |
| 2024-11-27 | $1.31 | $1.31 | 97,600 | — | — |
| 2024-11-26 | $1.30 | $1.30 | 103,900 | — | — |
| 2024-11-25 | $1.36 | $1.36 | 80,900 | — | — |
| 2024-11-22 | $1.39 | $1.39 | 85,400 | — | — |
| 2024-11-21 | $1.36 | $1.36 | 92,100 | — | — |
| 2024-11-20 | $1.38 | $1.38 | 152,100 | — | — |
| 2024-11-19 | $1.41 | $1.41 | 143,000 | — | — |
| 2024-11-18 | $1.45 | $1.45 | 104,300 | — | — |
| 2024-11-15 | $1.43 | $1.43 | 157,900 | — | — |
| 2024-11-14 | $1.41 | $1.41 | 200,800 | — | — |
| 2024-11-13 | $1.49 | $1.49 | 106,400 | — | — |
| 2024-11-12 | $1.52 | $1.52 | 161,400 | — | — |
| 2024-11-11 | $1.46 | $1.46 | 134,900 | — | — |
| 2024-11-08 | $1.47 | $1.47 | 103,100 | — | — |
| 2024-11-07 | $1.41 | $1.41 | 319,400 | — | — |
| 2024-11-06 | $1.40 | $1.40 | 208,400 | — | — |
| 2024-11-05 | $1.46 | $1.46 | 384,400 | — | — |
| 2024-11-04 | $1.49 | $1.49 | 1,529,800 | — | — |
| 2024-11-01 | $1.59 | $1.59 | 714,000 | — | — |
| 2024-10-31 | $1.82 | $1.82 | 66,500 | — | — |
| 2024-10-30 | $1.85 | $1.85 | 185,700 | — | — |
| 2024-10-29 | $1.90 | $1.90 | 91,200 | — | — |
| 2024-10-28 | $1.94 | $1.94 | 91,600 | — | — |
| 2024-10-25 | $1.90 | $1.90 | 61,100 | — | — |
| 2024-10-24 | $1.92 | $1.92 | 100,700 | — | — |
| 2024-10-23 | $1.84 | $1.84 | 88,900 | — | — |
| 2024-10-22 | $1.85 | $1.85 | 130,300 | — | — |
| 2024-10-21 | $2.01 | $2.01 | 101,500 | — | — |
| 2024-10-18 | $1.98 | $1.98 | 224,200 | — | — |
| 2024-10-17 | $1.71 | $1.71 | 110,700 | — | — |
| 2024-10-16 | $1.78 | $1.78 | 89,200 | — | — |
| 2024-10-15 | $1.69 | $1.69 | 186,500 | — | — |
| 2024-10-14 | $1.71 | $1.71 | 94,500 | — | — |
| 2024-10-11 | $1.79 | $1.79 | 103,300 | — | — |
| 2024-10-10 | $1.76 | $1.76 | 80,500 | — | — |
| 2024-10-09 | $1.72 | $1.72 | 97,000 | — | — |
| 2024-10-08 | $1.73 | $1.73 | 81,500 | — | — |
| 2024-10-07 | $1.76 | $1.76 | 118,400 | — | — |
| 2024-10-04 | $1.77 | $1.77 | 133,700 | — | — |
| 2024-10-03 | $1.78 | $1.78 | 168,700 | — | — |
| 2024-10-02 | $1.84 | $1.84 | 111,900 | — | — |
| 2024-10-01 | $2.00 | $2.00 | 186,500 | — | — |
| 2024-09-30 | $2.18 | $2.18 | 289,300 | — | — |
| 2024-09-27 | $2.13 | $2.13 | 162,700 | — | — |
| 2024-09-26 | $2.04 | $2.04 | 187,600 | — | — |
| 2024-09-25 | $1.80 | $1.80 | 59,000 | — | — |
| 2024-09-24 | $1.74 | $1.74 | 90,200 | — | — |
| 2024-09-23 | $1.69 | $1.69 | 130,500 | — | — |
| 2024-09-20 | $1.68 | $1.68 | 61,400 | — | — |
| 2024-09-19 | $1.72 | $1.72 | 44,900 | — | — |
| 2024-09-18 | $1.75 | $1.75 | 91,500 | — | — |
| 2024-09-17 | $1.74 | $1.74 | 75,500 | — | — |
| 2024-09-16 | $1.72 | $1.72 | 39,400 | — | — |
| 2024-09-13 | $1.72 | $1.72 | 56,100 | — | — |
| 2024-09-12 | $1.78 | $1.78 | 53,200 | — | — |
| 2024-09-11 | $1.86 | $1.86 | 50,000 | — | — |
| 2024-09-10 | $1.80 | $1.80 | 50,600 | — | — |
| 2024-09-09 | $1.86 | $1.86 | 135,300 | — | — |
| 2024-09-06 | $1.65 | $1.65 | 82,400 | — | — |
| 2024-09-05 | $1.68 | $1.68 | 68,900 | — | — |
| 2024-09-04 | $1.67 | $1.67 | 50,200 | — | — |
| 2024-09-03 | $1.73 | $1.73 | 70,300 | — | — |
| 2024-08-30 | $1.86 | $1.86 | 47,100 | — | — |
| 2024-08-29 | $1.82 | $1.82 | 85,500 | — | — |
| 2024-08-28 | $1.77 | $1.77 | 66,600 | — | — |
| 2024-08-27 | $1.82 | $1.82 | 94,100 | — | — |
| 2024-08-26 | $1.95 | $1.95 | 54,200 | — | — |
| 2024-08-23 | $2.17 | $2.17 | 52,700 | — | — |
| 2024-08-22 | $2.12 | $2.12 | 96,000 | — | — |
| 2024-08-21 | $2.25 | $2.25 | 126,700 | — | — |
| 2024-08-20 | $2.22 | $2.22 | 138,300 | — | — |
| 2024-08-19 | $1.86 | $1.86 | 41,300 | — | — |
| 2024-08-16 | $1.82 | $1.82 | 33,900 | — | — |
| 2024-08-15 | $1.79 | $1.79 | 51,800 | — | — |
| 2024-08-14 | $1.80 | $1.80 | 30,300 | — | — |
| 2024-08-13 | $1.81 | $1.81 | 15,100 | — | — |
| 2024-08-12 | $1.77 | $1.77 | 22,000 | — | — |
| 2024-08-09 | $1.76 | $1.76 | 54,000 | — | — |
| 2024-08-08 | $1.79 | $1.79 | 53,200 | — | — |
| 2024-08-07 | $1.76 | $1.76 | 64,600 | — | — |
| 2024-08-06 | $1.84 | $1.84 | 44,100 | — | — |
| 2024-08-05 | $1.77 | $1.77 | 55,000 | — | — |
| 2024-08-02 | $1.79 | $1.79 | 77,000 | — | — |
| 2024-08-01 | $1.70 | $1.70 | 31,900 | — | — |
| 2024-07-31 | $1.72 | $1.72 | 62,000 | — | — |
| 2024-07-30 | $1.73 | $1.73 | 89,500 | — | — |
| 2024-07-29 | $1.80 | $1.80 | 137,100 | — | — |
| 2024-07-26 | $1.69 | $1.69 | 197,900 | — | — |
| 2024-07-25 | $1.73 | $1.73 | 53,100 | — | — |
| 2024-07-24 | $1.75 | $1.75 | 46,500 | — | — |
| 2024-07-23 | $1.84 | $1.84 | 94,000 | — | — |
| 2024-07-22 | $1.94 | $1.94 | 54,800 | — | — |
| 2024-07-19 | $1.93 | $1.93 | 10,300 | — | — |
| 2024-07-18 | $2.00 | $2.00 | 39,600 | — | — |
| 2024-07-17 | $2.05 | $2.05 | 126,900 | — | — |
| 2024-07-16 | $1.95 | $1.95 | 61,000 | — | — |
| 2024-07-15 | $1.97 | $1.97 | 49,300 | — | — |
| 2024-07-12 | $1.94 | $1.94 | 96,900 | — | — |
| 2024-07-11 | $2.09 | $2.09 | 126,600 | — | — |
| 2024-07-10 | $1.80 | $1.80 | 35,400 | — | — |
| 2024-07-09 | $1.73 | $1.73 | 34,200 | — | — |
| 2024-07-08 | $1.74 | $1.74 | 50,500 | — | — |
| 2024-07-05 | $1.74 | $1.74 | 59,900 | — | — |
| 2024-07-03 | $1.72 | $1.72 | 22,500 | — | — |
| 2024-07-02 | $1.71 | $1.71 | 53,000 | — | — |
| 2024-07-01 | $1.64 | $1.64 | 89,300 | — | — |
| 2024-06-28 | $1.73 | $1.73 | 316,200 | — | — |
| 2024-06-27 | $1.84 | $1.84 | 69,500 | — | — |
| 2024-06-26 | $1.65 | $1.65 | 166,500 | — | — |
| 2024-06-25 | $1.69 | $1.69 | 114,500 | — | — |
| 2024-06-24 | $1.79 | $1.79 | 130,400 | — | — |
| 2024-06-21 | $1.88 | $1.88 | 67,700 | — | — |
| 2024-06-20 | $1.90 | $1.90 | 65,600 | — | — |
| 2024-06-18 | $1.91 | $1.91 | 85,000 | — | — |
| 2024-06-17 | $1.95 | $1.95 | 97,900 | — | — |
| 2024-06-14 | $2.04 | $2.04 | 77,400 | — | — |
| 2024-06-13 | $2.14 | $2.14 | 56,400 | — | — |
| 2024-06-12 | $2.14 | $2.14 | 43,500 | — | — |
| 2024-06-11 | $2.17 | $2.17 | 144,600 | — | — |
| 2024-06-10 | $1.97 | $1.97 | 124,700 | — | — |
| 2024-06-07 | $2.00 | $2.00 | 155,900 | — | — |
| 2024-06-06 | $2.11 | $2.11 | 87,200 | — | — |
| 2024-06-05 | $2.28 | $2.28 | 46,800 | — | — |
| 2024-06-04 | $2.16 | $2.16 | 129,300 | — | — |
| 2024-06-03 | $2.34 | $2.34 | 113,400 | — | — |
| 2024-05-31 | $2.36 | $2.36 | 143,600 | — | — |
| 2024-05-30 | $2.35 | $2.35 | 165,600 | — | — |
| 2024-05-29 | $2.32 | $2.32 | 190,600 | — | — |
| 2024-05-28 | $2.25 | $2.25 | 114,700 | — | — |
| 2024-05-24 | $2.46 | $2.46 | 305,600 | — | — |
| 2024-05-23 | $2.00 | $2.00 | 177,400 | — | — |
| 2024-05-22 | $2.18 | $2.18 | 158,500 | — | — |
| 2024-05-21 | $2.20 | $2.20 | 82,500 | — | — |
| 2024-05-20 | $2.18 | $2.18 | 99,300 | — | — |
| 2024-05-17 | $2.22 | $2.22 | 72,200 | — | — |
| 2024-05-16 | $2.27 | $2.27 | 81,100 | — | — |
| 2024-05-15 | $2.31 | $2.31 | 75,500 | — | — |
| 2024-05-14 | $2.38 | $2.38 | 136,300 | — | — |
| 2024-05-13 | $2.39 | $2.39 | 56,800 | — | — |
| 2024-05-10 | $2.36 | $2.36 | 66,400 | — | — |
| 2024-05-09 | $2.55 | $2.55 | 111,400 | — | — |
| 2024-05-08 | $2.61 | $2.61 | 134,000 | — | — |
| 2024-05-07 | $2.58 | $2.58 | 136,600 | — | — |
| 2024-05-06 | $2.51 | $2.51 | 386,200 | — | — |
| 2024-05-03 | $2.60 | $2.60 | 298,300 | — | — |
| 2024-05-02 | $2.24 | $2.24 | 120,900 | — | — |
| 2024-05-01 | $2.06 | $2.06 | 182,300 | — | — |
| 2024-04-30 | $2.03 | $2.03 | 198,900 | — | — |
| 2024-04-29 | $2.16 | $2.16 | 147,600 | — | — |
| 2024-04-26 | $2.28 | $2.28 | 131,300 | — | — |
| 2024-04-25 | $2.38 | $2.38 | 167,800 | — | — |
| 2024-04-24 | $2.46 | $2.46 | 134,400 | — | — |
| 2024-04-23 | $2.48 | $2.48 | 54,500 | — | — |
| 2024-04-22 | $2.40 | $2.40 | 77,500 | — | — |
| 2024-04-19 | $2.37 | $2.37 | 99,300 | — | — |
| 2024-04-18 | $2.48 | $2.48 | 82,300 | — | — |
| 2024-04-17 | $2.45 | $2.45 | 216,000 | — | — |
| 2024-04-16 | $2.78 | $2.78 | 71,200 | — | — |
| 2024-04-15 | $2.87 | $2.87 | 88,900 | — | — |
| 2024-04-12 | $3.11 | $3.11 | 53,500 | — | — |
| 2024-04-11 | $3.24 | $3.24 | 135,500 | — | — |
| 2024-04-10 | $3.62 | $3.62 | 412,300 | — | — |
| 2024-04-09 | $3.22 | $3.22 | 141,600 | — | — |
| 2024-04-08 | $2.85 | $2.85 | 197,500 | — | — |
| 2024-04-05 | $2.56 | $2.56 | 36,400 | — | — |
| 2024-04-04 | $2.53 | $2.53 | 29,800 | — | — |
| 2024-04-03 | $2.48 | $2.48 | 82,600 | — | — |
| 2024-04-02 | $2.50 | $2.50 | 42,200 | — | — |
| 2024-04-01 | $2.53 | $2.53 | 108,100 | — | — |
| 2024-03-28 | $2.72 | $2.72 | 25,400 | — | — |
| 2024-03-27 | $2.70 | $2.70 | 40,200 | — | — |
| 2024-03-26 | $2.63 | $2.63 | 79,600 | — | — |
| 2024-03-25 | $2.73 | $2.73 | 134,000 | — | — |
| 2024-03-22 | $2.41 | $2.41 | 34,100 | — | — |
| 2024-03-21 | $2.42 | $2.42 | 47,600 | — | — |
| 2024-03-20 | $2.47 | $2.47 | 61,700 | — | — |
| 2024-03-19 | $2.40 | $2.40 | 83,100 | — | — |
| 2024-03-18 | $2.53 | $2.53 | 72,900 | — | — |
| 2024-03-15 | $2.61 | $2.61 | 52,400 | — | — |
| 2024-03-14 | $2.71 | $2.71 | 69,600 | — | — |
| 2024-03-13 | $2.74 | $2.74 | 134,500 | — | — |
| 2024-03-12 | $2.79 | $2.79 | 129,400 | — | — |
| 2024-03-11 | $2.71 | $2.71 | 218,800 | — | — |
| 2024-03-08 | $2.59 | $2.59 | 90,500 | — | — |
| 2024-03-07 | $2.64 | $2.64 | 144,400 | — | — |
| 2024-03-06 | $2.65 | $2.65 | 137,700 | — | — |
| 2024-03-05 | $2.54 | $2.54 | 89,700 | — | — |
| 2024-03-04 | $2.56 | $2.56 | 136,400 | — | — |
| 2024-03-01 | $2.48 | $2.48 | 90,600 | — | — |
| 2024-02-29 | $2.61 | $2.61 | 109,000 | — | — |
| 2024-02-28 | $2.32 | $2.32 | 119,000 | — | — |
| 2024-02-27 | $2.37 | $2.37 | 102,300 | — | — |
| 2024-02-26 | $2.35 | $2.35 | 109,000 | — | — |
| 2024-02-23 | $2.44 | $2.44 | 76,500 | — | — |
| 2024-02-22 | $2.39 | $2.39 | 162,900 | — | — |
| 2024-02-21 | $2.45 | $2.45 | 127,400 | — | — |
| 2024-02-20 | $2.47 | $2.47 | 307,600 | — | — |
| 2024-02-16 | $2.67 | $2.67 | 287,500 | — | — |
| 2024-02-15 | $2.94 | $2.94 | 117,400 | — | — |
| 2024-02-14 | $2.99 | $2.99 | 24,200 | — | — |
| 2024-02-13 | $3.00 | $3.00 | 117,000 | — | — |
| 2024-02-12 | $3.17 | $3.17 | 182,900 | — | — |
| 2024-02-09 | $2.96 | $2.96 | 99,500 | — | — |
| 2024-02-08 | $2.98 | $2.98 | 132,000 | — | — |
| 2024-02-07 | $2.94 | $2.94 | 83,600 | — | — |
| 2024-02-06 | $3.07 | $3.07 | 107,500 | — | — |
| 2024-02-05 | $3.00 | $3.00 | 236,500 | — | — |
| 2024-02-02 | $2.99 | $2.99 | 73,200 | — | — |
| 2024-02-01 | $3.02 | $3.02 | 79,800 | — | — |
| 2024-01-31 | $3.12 | $3.12 | 80,700 | — | — |
| 2024-01-30 | $3.20 | $3.20 | 89,800 | — | — |
| 2024-01-29 | $3.23 | $3.23 | 104,400 | — | — |
| 2024-01-26 | $3.10 | $3.10 | 40,500 | — | — |
| 2024-01-25 | $3.04 | $3.04 | 28,800 | — | — |
| 2024-01-24 | $3.01 | $3.01 | 39,600 | — | — |
| 2024-01-23 | $3.06 | $3.06 | 37,800 | — | — |
| 2024-01-22 | $3.03 | $3.03 | 58,000 | — | — |
| 2024-01-19 | $3.07 | $3.07 | 114,800 | — | — |
| 2024-01-18 | $3.09 | $3.09 | 60,200 | — | — |
| 2024-01-17 | $3.04 | $3.04 | 59,900 | — | — |
| 2024-01-16 | $3.13 | $3.13 | 112,800 | — | — |
| 2024-01-12 | $3.10 | $3.10 | 184,900 | — | — |
| 2024-01-11 | $3.02 | $3.02 | 221,700 | — | — |
| 2024-01-10 | $3.01 | $3.01 | 109,900 | — | — |
| 2024-01-09 | $3.01 | $3.01 | 48,000 | — | — |
| 2024-01-08 | $2.99 | $2.99 | 187,300 | — | — |
| 2024-01-05 | $2.94 | $2.94 | 102,600 | — | — |
| 2024-01-04 | $3.00 | $3.00 | 122,200 | — | — |
| 2024-01-03 | $3.01 | $3.01 | 110,400 | — | — |
| 2024-01-02 | $3.16 | $3.16 | 78,200 | — | — |