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
- 2020-09-14 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 | $1.82 | $1.82 | 528,500 | — | — |
| 2024-12-30 | $1.68 | $1.68 | 408,500 | — | — |
| 2024-12-27 | $1.75 | $1.75 | 372,000 | — | — |
| 2024-12-26 | $1.69 | $1.69 | 306,700 | — | — |
| 2024-12-24 | $1.61 | $1.61 | 232,500 | — | — |
| 2024-12-23 | $1.60 | $1.60 | 379,200 | — | — |
| 2024-12-20 | $1.63 | $1.63 | 613,400 | — | — |
| 2024-12-19 | $1.56 | $1.56 | 447,000 | — | — |
| 2024-12-18 | $1.54 | $1.54 | 622,600 | — | — |
| 2024-12-17 | $1.58 | $1.58 | 287,600 | — | — |
| 2024-12-16 | $1.61 | $1.61 | 328,500 | — | — |
| 2024-12-13 | $1.62 | $1.62 | 578,500 | — | — |
| 2024-12-12 | $1.67 | $1.67 | 570,900 | — | — |
| 2024-12-11 | $1.77 | $1.77 | 302,100 | — | — |
| 2024-12-10 | $1.72 | $1.72 | 328,400 | — | — |
| 2024-12-09 | $1.74 | $1.74 | 630,800 | — | — |
| 2024-12-06 | $1.64 | $1.64 | 265,600 | — | — |
| 2024-12-05 | $1.70 | $1.70 | 371,800 | — | — |
| 2024-12-04 | $1.75 | $1.75 | 363,100 | — | — |
| 2024-12-03 | $1.76 | $1.76 | 585,700 | — | — |
| 2024-12-02 | $1.75 | $1.75 | 347,100 | — | — |
| 2024-11-29 | $1.81 | $1.81 | 432,200 | — | — |
| 2024-11-27 | $1.77 | $1.77 | 573,900 | — | — |
| 2024-11-26 | $1.66 | $1.66 | 465,700 | — | — |
| 2024-11-25 | $1.65 | $1.65 | 681,400 | — | — |
| 2024-11-22 | $1.64 | $1.64 | 526,600 | — | — |
| 2024-11-21 | $1.62 | $1.62 | 1,260,400 | — | — |
| 2024-11-20 | $1.65 | $1.65 | 1,601,100 | — | — |
| 2024-11-19 | $1.78 | $1.78 | 710,400 | — | — |
| 2024-11-18 | $1.85 | $1.85 | 525,100 | — | — |
| 2024-11-15 | $1.86 | $1.86 | 495,100 | — | — |
| 2024-11-14 | $1.89 | $1.89 | 574,100 | — | — |
| 2024-11-13 | $1.86 | $1.86 | 657,400 | — | — |
| 2024-11-12 | $1.97 | $1.97 | 910,100 | — | — |
| 2024-11-11 | $2.07 | $2.07 | 527,600 | — | — |
| 2024-11-08 | $2.20 | $2.20 | 739,400 | — | — |
| 2024-11-07 | $2.37 | $2.37 | 1,049,300 | — | — |
| 2024-11-06 | $2.12 | $2.12 | 770,900 | — | — |
| 2024-11-05 | $2.23 | $2.23 | 200,700 | — | — |
| 2024-11-04 | $2.25 | $2.25 | 318,200 | — | — |
| 2024-11-01 | $2.24 | $2.24 | 288,500 | — | — |
| 2024-10-31 | $2.25 | $2.25 | 591,900 | — | — |
| 2024-10-30 | $2.28 | $2.28 | 421,800 | — | — |
| 2024-10-29 | $2.34 | $2.34 | 851,200 | — | — |
| 2024-10-28 | $2.25 | $2.25 | 941,500 | — | — |
| 2024-10-25 | $2.41 | $2.41 | 400,800 | — | — |
| 2024-10-24 | $2.49 | $2.49 | 484,100 | — | — |
| 2024-10-23 | $2.53 | $2.53 | 564,300 | — | — |
| 2024-10-22 | $2.61 | $2.61 | 670,500 | — | — |
| 2024-10-21 | $2.72 | $2.72 | 585,400 | — | — |
| 2024-10-18 | $2.74 | $2.74 | 557,100 | — | — |
| 2024-10-17 | $2.61 | $2.61 | 728,400 | — | — |
| 2024-10-16 | $2.50 | $2.50 | 355,600 | — | — |
| 2024-10-15 | $2.49 | $2.49 | 282,200 | — | — |
| 2024-10-14 | $2.44 | $2.44 | 223,400 | — | — |
| 2024-10-11 | $2.41 | $2.41 | 374,800 | — | — |
| 2024-10-10 | $2.42 | $2.42 | 430,500 | — | — |
| 2024-10-09 | $2.36 | $2.36 | 192,200 | — | — |
| 2024-10-08 | $2.40 | $2.40 | 256,500 | — | — |
| 2024-10-07 | $2.45 | $2.45 | 299,600 | — | — |
| 2024-10-04 | $2.51 | $2.51 | 520,200 | — | — |
| 2024-10-03 | $2.58 | $2.58 | 759,500 | — | — |
| 2024-10-02 | $2.56 | $2.56 | 313,400 | — | — |
| 2024-10-01 | $2.64 | $2.64 | 584,600 | — | — |
| 2024-09-30 | $2.53 | $2.53 | 472,400 | — | — |
| 2024-09-27 | $2.60 | $2.60 | 687,300 | — | — |
| 2024-09-26 | $2.77 | $2.77 | 431,300 | — | — |
| 2024-09-25 | $2.70 | $2.70 | 575,500 | — | — |
| 2024-09-24 | $2.77 | $2.77 | 917,100 | — | — |
| 2024-09-23 | $2.53 | $2.53 | 703,700 | — | — |
| 2024-09-20 | $2.59 | $2.59 | 1,042,400 | — | — |
| 2024-09-19 | $2.56 | $2.56 | 1,864,600 | — | — |
| 2024-09-18 | $2.67 | $2.67 | 675,200 | — | — |
| 2024-09-17 | $2.75 | $2.75 | 425,600 | — | — |
| 2024-09-16 | $2.76 | $2.76 | 270,500 | — | — |
| 2024-09-13 | $2.83 | $2.83 | 481,900 | — | — |
| 2024-09-12 | $2.68 | $2.68 | 722,300 | — | — |
| 2024-09-11 | $2.59 | $2.59 | 366,400 | — | — |
| 2024-09-10 | $2.55 | $2.55 | 215,100 | — | — |
| 2024-09-09 | $2.43 | $2.43 | 351,200 | — | — |
| 2024-09-06 | $2.47 | $2.47 | 355,900 | — | — |
| 2024-09-05 | $2.59 | $2.59 | 290,600 | — | — |
| 2024-09-04 | $2.57 | $2.57 | 189,800 | — | — |
| 2024-09-03 | $2.57 | $2.57 | 360,300 | — | — |
| 2024-08-30 | $2.68 | $2.68 | 354,200 | — | — |
| 2024-08-29 | $2.73 | $2.73 | 250,600 | — | — |
| 2024-08-28 | $2.69 | $2.69 | 455,900 | — | — |
| 2024-08-27 | $2.78 | $2.78 | 568,600 | — | — |
| 2024-08-26 | $2.93 | $2.93 | 390,300 | — | — |
| 2024-08-23 | $2.99 | $2.99 | 416,600 | — | — |
| 2024-08-22 | $2.93 | $2.93 | 602,500 | — | — |
| 2024-08-21 | $3.07 | $3.07 | 446,600 | — | — |
| 2024-08-20 | $2.99 | $2.99 | 607,800 | — | — |
| 2024-08-19 | $2.99 | $2.99 | 1,028,900 | — | — |
| 2024-08-16 | $2.77 | $2.77 | 730,000 | — | — |
| 2024-08-15 | $2.59 | $2.59 | 389,100 | — | — |
| 2024-08-14 | $2.54 | $2.54 | 464,500 | — | — |
| 2024-08-13 | $2.66 | $2.66 | 406,300 | — | — |
| 2024-08-12 | $2.59 | $2.59 | 1,152,700 | — | — |
| 2024-08-09 | $2.40 | $2.40 | 374,700 | — | — |
| 2024-08-08 | $2.45 | $2.45 | 386,300 | — | — |
| 2024-08-07 | $2.39 | $2.39 | 429,400 | — | — |
| 2024-08-06 | $2.43 | $2.43 | 325,800 | — | — |
| 2024-08-05 | $2.41 | $2.41 | 521,900 | — | — |
| 2024-08-02 | $2.53 | $2.53 | 831,800 | — | — |
| 2024-08-01 | $2.66 | $2.66 | 430,400 | — | — |
| 2024-07-31 | $2.72 | $2.72 | 592,300 | — | — |
| 2024-07-30 | $2.67 | $2.67 | 329,800 | — | — |
| 2024-07-29 | $2.62 | $2.62 | 313,400 | — | — |
| 2024-07-26 | $2.68 | $2.68 | 449,200 | — | — |
| 2024-07-25 | $2.66 | $2.66 | 848,400 | — | — |
| 2024-07-24 | $2.74 | $2.74 | 524,200 | — | — |
| 2024-07-23 | $2.77 | $2.77 | 697,000 | — | — |
| 2024-07-22 | $2.86 | $2.86 | 662,100 | — | — |
| 2024-07-19 | $2.85 | $2.85 | 1,230,700 | — | — |
| 2024-07-18 | $3.00 | $3.00 | 951,900 | — | — |
| 2024-07-17 | $3.20 | $3.20 | 856,300 | — | — |
| 2024-07-16 | $3.46 | $3.46 | 479,200 | — | — |
| 2024-07-15 | $3.47 | $3.47 | 1,258,400 | — | — |
| 2024-07-12 | $3.27 | $3.27 | 569,400 | — | — |
| 2024-07-11 | $3.13 | $3.13 | 909,100 | — | — |
| 2024-07-10 | $3.04 | $3.04 | 667,500 | — | — |
| 2024-07-09 | $2.76 | $2.76 | 394,200 | — | — |
| 2024-07-08 | $2.80 | $2.80 | 671,200 | — | — |
| 2024-07-05 | $2.90 | $2.90 | 615,900 | — | — |
| 2024-07-03 | $2.74 | $2.74 | 440,600 | — | — |
| 2024-07-02 | $2.75 | $2.75 | 269,900 | — | — |
| 2024-07-01 | $2.82 | $2.82 | 185,000 | — | — |
| 2024-06-28 | $2.83 | $2.83 | 243,900 | — | — |
| 2024-06-27 | $2.89 | $2.89 | 194,300 | — | — |
| 2024-06-26 | $2.92 | $2.92 | 230,300 | — | — |
| 2024-06-25 | $2.82 | $2.82 | 610,400 | — | — |
| 2024-06-24 | $3.00 | $3.00 | 479,000 | — | — |
| 2024-06-21 | $3.09 | $3.09 | 378,500 | — | — |
| 2024-06-20 | $3.15 | $3.15 | 372,900 | — | — |
| 2024-06-18 | $3.14 | $3.14 | 205,900 | — | — |
| 2024-06-17 | $3.16 | $3.16 | 291,800 | — | — |
| 2024-06-14 | $3.14 | $3.14 | 353,300 | — | — |
| 2024-06-13 | $3.19 | $3.19 | 272,500 | — | — |
| 2024-06-12 | $3.32 | $3.32 | 224,500 | — | — |
| 2024-06-11 | $3.33 | $3.33 | 361,400 | — | — |
| 2024-06-10 | $3.25 | $3.25 | 190,300 | — | — |
| 2024-06-07 | $3.20 | $3.20 | 602,400 | — | — |
| 2024-06-06 | $3.50 | $3.50 | 259,300 | — | — |
| 2024-06-05 | $3.44 | $3.44 | 168,400 | — | — |
| 2024-06-04 | $3.38 | $3.38 | 236,700 | — | — |
| 2024-06-03 | $3.50 | $3.50 | 225,300 | — | — |
| 2024-05-31 | $3.48 | $3.48 | 324,000 | — | — |
| 2024-05-30 | $3.52 | $3.52 | 343,800 | — | — |
| 2024-05-29 | $3.56 | $3.56 | 258,600 | — | — |
| 2024-05-28 | $3.67 | $3.67 | 259,200 | — | — |
| 2024-05-24 | $3.61 | $3.61 | 140,100 | — | — |
| 2024-05-23 | $3.60 | $3.60 | 257,800 | — | — |
| 2024-05-22 | $3.68 | $3.68 | 263,400 | — | — |
| 2024-05-21 | $3.86 | $3.86 | 407,800 | — | — |
| 2024-05-20 | $4.03 | $4.03 | 485,300 | — | — |
| 2024-05-17 | $3.78 | $3.78 | 444,500 | — | — |
| 2024-05-16 | $3.57 | $3.57 | 163,900 | — | — |
| 2024-05-15 | $3.55 | $3.55 | 356,000 | — | — |
| 2024-05-14 | $3.49 | $3.49 | 405,800 | — | — |
| 2024-05-13 | $3.44 | $3.44 | 513,900 | — | — |
| 2024-05-10 | $3.57 | $3.57 | 300,600 | — | — |
| 2024-05-09 | $3.60 | $3.60 | 279,300 | — | — |
| 2024-05-08 | $3.59 | $3.59 | 146,900 | — | — |
| 2024-05-07 | $3.64 | $3.64 | 193,400 | — | — |
| 2024-05-06 | $3.59 | $3.59 | 289,000 | — | — |
| 2024-05-03 | $3.51 | $3.51 | 199,200 | — | — |
| 2024-05-02 | $3.53 | $3.53 | 185,900 | — | — |
| 2024-05-01 | $3.56 | $3.56 | 232,700 | — | — |
| 2024-04-30 | $3.56 | $3.56 | 262,900 | — | — |
| 2024-04-29 | $3.73 | $3.73 | 276,900 | — | — |
| 2024-04-26 | $3.75 | $3.75 | 272,400 | — | — |
| 2024-04-25 | $3.71 | $3.71 | 246,000 | — | — |
| 2024-04-24 | $3.66 | $3.66 | 473,200 | — | — |
| 2024-04-23 | $3.80 | $3.80 | 335,500 | — | — |
| 2024-04-22 | $3.61 | $3.61 | 368,700 | — | — |
| 2024-04-19 | $3.68 | $3.68 | 377,500 | — | — |
| 2024-04-18 | $3.68 | $3.68 | 344,200 | — | — |
| 2024-04-17 | $3.63 | $3.63 | 334,000 | — | — |
| 2024-04-16 | $3.63 | $3.63 | 268,800 | — | — |
| 2024-04-15 | $3.76 | $3.76 | 595,300 | — | — |
| 2024-04-12 | $3.88 | $3.88 | 720,100 | — | — |
| 2024-04-11 | $3.87 | $3.87 | 464,700 | — | — |
| 2024-04-10 | $3.86 | $3.86 | 395,200 | — | — |
| 2024-04-09 | $3.90 | $3.90 | 800,600 | — | — |
| 2024-04-08 | $3.98 | $3.98 | 881,900 | — | — |
| 2024-04-05 | $3.90 | $3.90 | 749,200 | — | — |
| 2024-04-04 | $3.63 | $3.63 | 280,800 | — | — |
| 2024-04-03 | $3.74 | $3.74 | 349,700 | — | — |
| 2024-04-02 | $3.67 | $3.67 | 268,600 | — | — |
| 2024-04-01 | $3.65 | $3.65 | 337,300 | — | — |
| 2024-03-28 | $3.70 | $3.70 | 411,000 | — | — |
| 2024-03-27 | $3.52 | $3.52 | 316,800 | — | — |
| 2024-03-26 | $3.36 | $3.36 | 202,500 | — | — |
| 2024-03-25 | $3.32 | $3.32 | 310,500 | — | — |
| 2024-03-22 | $3.43 | $3.43 | 223,000 | — | — |
| 2024-03-21 | $3.50 | $3.50 | 223,600 | — | — |
| 2024-03-20 | $3.55 | $3.55 | 310,300 | — | — |
| 2024-03-19 | $3.47 | $3.47 | 159,700 | — | — |
| 2024-03-18 | $3.56 | $3.56 | 236,100 | — | — |
| 2024-03-15 | $3.64 | $3.64 | 210,500 | — | — |
| 2024-03-14 | $3.71 | $3.71 | 329,100 | — | — |
| 2024-03-13 | $3.77 | $3.77 | 637,700 | — | — |
| 2024-03-12 | $3.59 | $3.59 | 286,100 | — | — |
| 2024-03-11 | $3.59 | $3.59 | 685,200 | — | — |
| 2024-03-08 | $3.52 | $3.52 | 439,400 | — | — |
| 2024-03-07 | $3.47 | $3.47 | 480,600 | — | — |
| 2024-03-06 | $3.44 | $3.44 | 345,800 | — | — |
| 2024-03-05 | $3.38 | $3.38 | 326,400 | — | — |
| 2024-03-04 | $3.36 | $3.36 | 552,900 | — | — |
| 2024-03-01 | $3.21 | $3.21 | 295,300 | — | — |
| 2024-02-29 | $3.07 | $3.07 | 212,300 | — | — |
| 2024-02-28 | $3.05 | $3.05 | 244,700 | — | — |
| 2024-02-27 | $3.09 | $3.09 | 152,700 | — | — |
| 2024-02-26 | $3.12 | $3.12 | 166,400 | — | — |
| 2024-02-23 | $3.17 | $3.17 | 225,500 | — | — |
| 2024-02-22 | $3.12 | $3.12 | 254,400 | — | — |
| 2024-02-21 | $3.23 | $3.23 | 120,800 | — | — |
| 2024-02-20 | $3.29 | $3.29 | 122,400 | — | — |
| 2024-02-16 | $3.40 | $3.40 | 311,400 | — | — |
| 2024-02-15 | $3.37 | $3.37 | 207,900 | — | — |
| 2024-02-14 | $3.25 | $3.25 | 160,600 | — | — |
| 2024-02-13 | $3.24 | $3.24 | 390,500 | — | — |
| 2024-02-12 | $3.34 | $3.34 | 248,400 | — | — |
| 2024-02-09 | $3.22 | $3.22 | 152,300 | — | — |
| 2024-02-08 | $3.25 | $3.25 | 149,100 | — | — |
| 2024-02-07 | $3.32 | $3.32 | 183,400 | — | — |
| 2024-02-06 | $3.31 | $3.31 | 242,900 | — | — |
| 2024-02-05 | $3.22 | $3.22 | 204,900 | — | — |
| 2024-02-02 | $3.26 | $3.26 | 198,200 | — | — |
| 2024-02-01 | $3.42 | $3.42 | 206,700 | — | — |
| 2024-01-31 | $3.22 | $3.22 | 174,400 | — | — |
| 2024-01-30 | $3.20 | $3.20 | 213,100 | — | — |
| 2024-01-29 | $3.19 | $3.19 | 179,500 | — | — |
| 2024-01-26 | $3.12 | $3.12 | 165,700 | — | — |
| 2024-01-25 | $3.08 | $3.08 | 155,000 | — | — |
| 2024-01-24 | $3.07 | $3.07 | 158,900 | — | — |
| 2024-01-23 | $3.15 | $3.15 | 169,600 | — | — |
| 2024-01-22 | $3.06 | $3.06 | 132,100 | — | — |
| 2024-01-19 | $3.11 | $3.11 | 191,100 | — | — |
| 2024-01-18 | $3.12 | $3.12 | 192,300 | — | — |
| 2024-01-17 | $3.14 | $3.14 | 248,300 | — | — |
| 2024-01-16 | $3.22 | $3.22 | 273,700 | — | — |
| 2024-01-12 | $3.31 | $3.31 | 168,300 | — | — |
| 2024-01-11 | $3.30 | $3.30 | 212,900 | — | — |
| 2024-01-10 | $3.38 | $3.38 | 239,300 | — | — |
| 2024-01-09 | $3.38 | $3.38 | 97,200 | — | — |
| 2024-01-08 | $3.45 | $3.45 | 153,400 | — | — |
| 2024-01-05 | $3.52 | $3.52 | 338,700 | — | — |
| 2024-01-04 | $3.56 | $3.56 | 389,300 | — | — |
| 2024-01-03 | $3.38 | $3.38 | 214,000 | — | — |
| 2024-01-02 | $3.41 | $3.41 | 284,400 | — | — |