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
- 2019-04-03 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 | $2.18 | $2.18 | 40,300 | — | — |
| 2024-12-30 | $2.16 | $2.16 | 92,800 | — | — |
| 2024-12-27 | $2.19 | $2.19 | 52,800 | — | — |
| 2024-12-26 | $2.18 | $2.18 | 120,200 | — | — |
| 2024-12-24 | $2.17 | $2.17 | 65,900 | — | — |
| 2024-12-23 | $2.01 | $2.01 | 124,200 | — | — |
| 2024-12-20 | $2.08 | $2.08 | 139,900 | — | — |
| 2024-12-19 | $2.16 | $2.16 | 507,400 | — | — |
| 2024-12-18 | $1.70 | $1.70 | 59,400 | — | — |
| 2024-12-17 | $1.86 | $1.86 | 19,000 | — | — |
| 2024-12-16 | $1.98 | $1.98 | 79,000 | — | — |
| 2024-12-13 | $1.90 | $1.90 | 105,600 | — | — |
| 2024-12-12 | $1.80 | $1.80 | 14,000 | — | — |
| 2024-12-11 | $1.78 | $1.78 | 13,400 | — | — |
| 2024-12-10 | $1.87 | $1.86 | 25,000 | — | — |
| 2024-12-09 | $1.85 | $1.85 | 46,100 | — | — |
| 2024-12-06 | $1.85 | $1.85 | 21,300 | — | — |
| 2024-12-05 | $1.94 | $1.94 | 12,100 | — | — |
| 2024-12-04 | $2.04 | $2.04 | 153,200 | — | — |
| 2024-12-03 | $2.05 | $2.05 | 34,100 | — | — |
| 2024-12-02 | $2.06 | $2.06 | 25,800 | — | — |
| 2024-11-29 | $2.03 | $2.03 | 19,700 | — | — |
| 2024-11-27 | $2.00 | $2.00 | 88,800 | — | — |
| 2024-11-26 | $1.87 | $1.87 | 11,100 | — | — |
| 2024-11-25 | $1.92 | $1.92 | 23,400 | — | — |
| 2024-11-22 | $1.85 | $1.85 | 44,900 | — | — |
| 2024-11-21 | $1.79 | $1.79 | 100,000 | — | — |
| 2024-11-20 | $1.59 | $1.59 | 15,200 | — | — |
| 2024-11-19 | $1.63 | $1.63 | 89,200 | — | — |
| 2024-11-18 | $1.59 | $1.59 | 108,800 | — | — |
| 2024-11-15 | $1.46 | $1.46 | 456,600 | — | — |
| 2024-11-14 | $1.55 | $1.55 | 133,300 | — | — |
| 2024-11-13 | $1.92 | $1.92 | 70,400 | — | — |
| 2024-11-12 | $1.97 | $1.97 | 38,600 | — | — |
| 2024-11-11 | $1.92 | $1.92 | 35,600 | — | — |
| 2024-11-08 | $1.89 | $1.89 | 31,000 | — | — |
| 2024-11-07 | $1.87 | $1.87 | 52,400 | — | — |
| 2024-11-06 | $1.80 | $1.80 | 38,400 | — | — |
| 2024-11-05 | $1.77 | $1.77 | 14,300 | — | — |
| 2024-11-04 | $1.77 | $1.77 | 27,800 | — | — |
| 2024-11-01 | $1.83 | $1.83 | 80,700 | — | — |
| 2024-10-31 | $1.73 | $1.73 | 162,000 | — | — |
| 2024-10-30 | $1.72 | $1.72 | 36,000 | — | — |
| 2024-10-29 | $1.69 | $1.69 | 38,500 | — | — |
| 2024-10-28 | $1.85 | $1.85 | 18,800 | — | — |
| 2024-10-25 | $1.97 | $1.97 | 44,600 | — | — |
| 2024-10-24 | $1.73 | $1.73 | 106,500 | — | — |
| 2024-10-23 | $1.62 | $1.62 | 35,300 | — | — |
| 2024-10-22 | $1.60 | $1.60 | 109,300 | — | — |
| 2024-10-21 | $1.69 | $1.69 | 11,500 | — | — |
| 2024-10-18 | $1.75 | $1.75 | 45,200 | — | — |
| 2024-10-17 | $1.76 | $1.76 | 13,000 | — | — |
| 2024-10-16 | $1.78 | $1.78 | 17,300 | — | — |
| 2024-10-15 | $1.80 | $1.80 | 30,300 | — | — |
| 2024-10-14 | $1.70 | $1.69 | 31,300 | — | — |
| 2024-10-11 | $1.73 | $1.73 | 26,700 | — | — |
| 2024-10-10 | $1.69 | $1.69 | 59,800 | — | — |
| 2024-10-09 | $1.70 | $1.70 | 22,200 | — | — |
| 2024-10-08 | $1.77 | $1.77 | 35,600 | — | — |
| 2024-10-07 | $1.80 | $1.80 | 43,800 | — | — |
| 2024-10-04 | $1.79 | $1.79 | 27,700 | — | — |
| 2024-10-03 | $1.79 | $1.79 | 71,900 | — | — |
| 2024-10-02 | $1.79 | $1.79 | 17,000 | — | — |
| 2024-10-01 | $1.82 | $1.82 | 156,200 | — | — |
| 2024-09-30 | $1.90 | $1.90 | 57,700 | — | — |
| 2024-09-27 | $1.88 | $1.88 | 6,100 | — | — |
| 2024-09-26 | $1.90 | $1.90 | 69,400 | — | — |
| 2024-09-25 | $1.89 | $1.89 | 51,500 | — | — |
| 2024-09-24 | $1.90 | $1.90 | 66,300 | — | — |
| 2024-09-23 | $1.87 | $1.87 | 10,500 | — | — |
| 2024-09-20 | $2.00 | $2.00 | 19,000 | — | — |
| 2024-09-19 | $2.01 | $2.01 | 18,400 | — | — |
| 2024-09-18 | $2.03 | $2.03 | 24,400 | — | — |
| 2024-09-17 | $2.00 | $2.00 | 17,200 | — | — |
| 2024-09-16 | $1.94 | $1.94 | 13,500 | — | — |
| 2024-09-13 | $1.88 | $1.88 | 66,200 | — | — |
| 2024-09-12 | $1.86 | $1.86 | 63,900 | — | — |
| 2024-09-11 | $1.95 | $1.95 | 48,300 | — | — |
| 2024-09-10 | $1.93 | $1.93 | 30,500 | — | — |
| 2024-09-09 | $2.00 | $2.00 | 16,700 | — | — |
| 2024-09-06 | $1.94 | $1.94 | 3,400 | — | — |
| 2024-09-05 | $1.97 | $1.97 | 172,600 | — | — |
| 2024-09-04 | $2.00 | $2.00 | 48,800 | — | — |
| 2024-09-03 | $2.00 | $2.00 | 4,600 | — | — |
| 2024-08-30 | $2.08 | $2.08 | 11,300 | — | — |
| 2024-08-29 | $2.13 | $2.13 | 48,400 | — | — |
| 2024-08-28 | $2.04 | $2.04 | 32,900 | — | — |
| 2024-08-27 | $2.00 | $2.00 | 16,600 | — | — |
| 2024-08-26 | $2.01 | $2.01 | 37,900 | — | — |
| 2024-08-23 | $2.02 | $2.02 | 35,700 | — | — |
| 2024-08-22 | $2.09 | $2.09 | 15,700 | — | — |
| 2024-08-21 | $2.10 | $2.10 | 7,500 | — | — |
| 2024-08-20 | $2.10 | $2.10 | 42,700 | — | — |
| 2024-08-19 | $2.12 | $2.12 | 25,600 | — | — |
| 2024-08-16 | $2.20 | $2.20 | 36,100 | — | — |
| 2024-08-15 | $2.12 | $2.12 | 34,300 | — | — |
| 2024-08-14 | $2.15 | $2.15 | 20,600 | — | — |
| 2024-08-13 | $2.06 | $2.06 | 3,200 | — | — |
| 2024-08-12 | $2.07 | $2.07 | 10,600 | — | — |
| 2024-08-09 | $2.14 | $2.14 | 9,300 | — | — |
| 2024-08-08 | $2.08 | $2.08 | 27,200 | — | — |
| 2024-08-07 | $2.10 | $2.10 | 64,300 | — | — |
| 2024-08-06 | $2.22 | $2.22 | 90,800 | — | — |
| 2024-08-05 | $1.99 | $1.99 | 128,900 | — | — |
| 2024-08-02 | $2.03 | $2.03 | 50,100 | — | — |
| 2024-08-01 | $2.10 | $2.10 | 90,600 | — | — |
| 2024-07-31 | $2.07 | $2.07 | 18,500 | — | — |
| 2024-07-30 | $2.03 | $2.03 | 14,300 | — | — |
| 2024-07-29 | $2.03 | $2.03 | 38,400 | — | — |
| 2024-07-26 | $2.06 | $2.06 | 38,500 | — | — |
| 2024-07-25 | $2.05 | $2.05 | 34,800 | — | — |
| 2024-07-24 | $2.10 | $2.10 | 7,000 | — | — |
| 2024-07-23 | $2.13 | $2.13 | 34,200 | — | — |
| 2024-07-22 | $2.13 | $2.13 | 49,000 | — | — |
| 2024-07-19 | $2.09 | $2.09 | 1,200 | — | — |
| 2024-07-18 | $2.06 | $2.06 | 54,300 | — | — |
| 2024-07-17 | $2.17 | $2.17 | 23,400 | — | — |
| 2024-07-16 | $2.19 | $2.19 | 39,600 | — | — |
| 2024-07-15 | $2.27 | $2.27 | 37,700 | — | — |
| 2024-07-12 | $2.25 | $2.25 | 75,700 | — | — |
| 2024-07-11 | $2.21 | $2.21 | 145,500 | — | — |
| 2024-07-10 | $2.06 | $2.06 | 141,500 | — | — |
| 2024-07-09 | $2.07 | $2.07 | 34,600 | — | — |
| 2024-07-08 | $2.17 | $2.17 | 90,200 | — | — |
| 2024-07-05 | $2.36 | $2.36 | 245,500 | — | — |
| 2024-07-03 | $2.30 | $2.30 | 144,800 | — | — |
| 2024-07-02 | $2.04 | $2.04 | 76,200 | — | — |
| 2024-07-01 | $2.16 | $2.16 | 113,800 | — | — |
| 2024-06-28 | $1.98 | $1.98 | 175,200 | — | — |
| 2024-06-27 | $1.97 | $1.97 | 118,200 | — | — |
| 2024-06-26 | $2.10 | $2.10 | 142,100 | — | — |
| 2024-06-25 | $1.83 | $1.83 | 73,600 | — | — |
| 2024-06-24 | $1.80 | $1.80 | 38,600 | — | — |
| 2024-06-21 | $1.68 | $1.68 | 20,500 | — | — |
| 2024-06-20 | $1.63 | $1.63 | 40,400 | — | — |
| 2024-06-18 | $1.66 | $1.66 | 81,000 | — | — |
| 2024-06-17 | $1.67 | $1.67 | 34,500 | — | — |
| 2024-06-14 | $1.69 | $1.69 | 52,100 | — | — |
| 2024-06-13 | $1.72 | $1.72 | 161,300 | — | — |
| 2024-06-12 | $1.77 | $1.77 | 204,800 | — | — |
| 2024-06-11 | $1.70 | $1.70 | 157,600 | — | — |
| 2024-06-10 | $1.70 | $1.70 | 235,500 | — | — |
| 2024-06-07 | $1.46 | $1.46 | 92,700 | — | — |
| 2024-06-06 | $1.35 | $1.35 | 44,600 | — | — |
| 2024-06-05 | $1.30 | $1.30 | 185,700 | — | — |
| 2024-06-04 | $1.35 | $1.35 | 69,100 | — | — |
| 2024-06-03 | $1.40 | $1.40 | 57,000 | — | — |
| 2024-05-31 | $1.43 | $1.43 | 59,900 | — | — |
| 2024-05-30 | $1.46 | $1.46 | 101,300 | — | — |
| 2024-05-29 | $1.46 | $1.46 | 175,000 | — | — |
| 2024-05-28 | $1.49 | $1.49 | 74,900 | — | — |
| 2024-05-24 | $1.51 | $1.51 | 39,100 | — | — |
| 2024-05-23 | $1.51 | $1.51 | 73,100 | — | — |
| 2024-05-22 | $1.53 | $1.53 | 38,600 | — | — |
| 2024-05-21 | $1.53 | $1.53 | 117,500 | — | — |
| 2024-05-20 | $1.67 | $1.67 | 71,300 | — | — |
| 2024-05-17 | $1.62 | $1.62 | 205,300 | — | — |
| 2024-05-16 | $1.45 | $1.45 | 109,200 | — | — |
| 2024-05-15 | $1.54 | $1.54 | 6,000 | — | — |
| 2024-05-14 | $1.54 | $1.54 | 51,200 | — | — |
| 2024-05-13 | $1.55 | $1.55 | 19,200 | — | — |
| 2024-05-10 | $1.53 | $1.53 | 35,000 | — | — |
| 2024-05-09 | $1.50 | $1.50 | 19,500 | — | — |
| 2024-05-08 | $1.53 | $1.53 | 2,100 | — | — |
| 2024-05-07 | $1.49 | $1.49 | 22,800 | — | — |
| 2024-05-06 | $1.57 | $1.57 | 74,200 | — | — |
| 2024-05-03 | $1.70 | $1.70 | 92,700 | — | — |
| 2024-05-02 | $1.60 | $1.60 | 92,400 | — | — |
| 2024-05-01 | $1.48 | $1.48 | 14,500 | — | — |
| 2024-04-30 | $1.52 | $1.52 | 43,300 | — | — |
| 2024-04-29 | $1.50 | $1.50 | 43,400 | — | — |
| 2024-04-26 | $1.55 | $1.55 | 50,300 | — | — |
| 2024-04-25 | $1.50 | $1.50 | 51,500 | — | — |
| 2024-04-24 | $1.53 | $1.53 | 59,100 | — | — |
| 2024-04-23 | $1.53 | $1.53 | 20,500 | — | — |
| 2024-04-22 | $1.57 | $1.57 | 30,100 | — | — |
| 2024-04-19 | $1.59 | $1.59 | 63,000 | — | — |
| 2024-04-18 | $1.45 | $1.45 | 62,600 | — | — |
| 2024-04-17 | $1.43 | $1.43 | 68,200 | — | — |
| 2024-04-16 | $1.48 | $1.48 | 34,400 | — | — |
| 2024-04-15 | $1.50 | $1.50 | 54,600 | — | — |
| 2024-04-12 | $1.57 | $1.57 | 15,800 | — | — |
| 2024-04-11 | $1.58 | $1.58 | 39,400 | — | — |
| 2024-04-10 | $1.61 | $1.61 | 63,500 | — | — |
| 2024-04-09 | $1.54 | $1.54 | 32,000 | — | — |
| 2024-04-08 | $1.61 | $1.61 | 27,600 | — | — |
| 2024-04-05 | $1.64 | $1.64 | 101,300 | — | — |
| 2024-04-04 | $1.69 | $1.69 | 117,500 | — | — |
| 2024-04-03 | $1.72 | $1.72 | 36,600 | — | — |
| 2024-04-02 | $1.65 | $1.65 | 48,100 | — | — |
| 2024-04-01 | $1.60 | $1.60 | 50,300 | — | — |
| 2024-03-28 | $1.61 | $1.61 | 163,800 | — | — |
| 2024-03-27 | $1.59 | $1.59 | 99,500 | — | — |
| 2024-03-26 | $1.52 | $1.52 | 202,900 | — | — |
| 2024-03-25 | $1.61 | $1.61 | 134,100 | — | — |
| 2024-03-22 | $1.67 | $1.67 | 397,700 | — | — |
| 2024-03-21 | $1.85 | $1.85 | 77,700 | — | — |
| 2024-03-20 | $1.85 | $1.85 | 83,700 | — | — |
| 2024-03-19 | $1.79 | $1.79 | 148,400 | — | — |
| 2024-03-18 | $1.82 | $1.82 | 102,100 | — | — |
| 2024-03-15 | $1.91 | $1.91 | 99,000 | — | — |
| 2024-03-14 | $2.02 | $2.02 | 70,500 | — | — |
| 2024-03-13 | $2.13 | $2.13 | 43,500 | — | — |
| 2024-03-12 | $2.23 | $2.23 | 67,400 | — | — |
| 2024-03-11 | $2.22 | $2.22 | 18,400 | — | — |
| 2024-03-08 | $2.25 | $2.25 | 42,200 | — | — |
| 2024-03-07 | $2.29 | $2.29 | 75,000 | — | — |
| 2024-03-06 | $2.41 | $2.41 | 36,200 | — | — |
| 2024-03-05 | $2.40 | $2.40 | 46,300 | — | — |
| 2024-03-04 | $2.43 | $2.43 | 48,600 | — | — |
| 2024-03-01 | $2.50 | $2.50 | 39,400 | — | — |
| 2024-02-29 | $2.55 | $2.55 | 55,000 | — | — |
| 2024-02-28 | $2.60 | $2.60 | 58,400 | — | — |
| 2024-02-27 | $2.57 | $2.57 | 48,000 | — | — |
| 2024-02-26 | $2.38 | $2.38 | 49,500 | — | — |
| 2024-02-23 | $2.26 | $2.26 | 59,000 | — | — |
| 2024-02-22 | $2.35 | $2.35 | 21,100 | — | — |
| 2024-02-21 | $2.42 | $2.42 | 52,600 | — | — |
| 2024-02-20 | $2.46 | $2.46 | 37,600 | — | — |
| 2024-02-16 | $2.57 | $2.57 | 87,600 | — | — |
| 2024-02-15 | $2.55 | $2.55 | 172,300 | — | — |
| 2024-02-14 | $2.23 | $2.23 | 145,300 | — | — |
| 2024-02-13 | $2.19 | $2.19 | 76,500 | — | — |
| 2024-02-12 | $2.38 | $2.38 | 112,300 | — | — |
| 2024-02-09 | $2.68 | $2.68 | 60,200 | — | — |
| 2024-02-08 | $2.77 | $2.77 | 59,700 | — | — |
| 2024-02-07 | $2.82 | $2.82 | 109,000 | — | — |
| 2024-02-06 | $2.60 | $2.60 | 117,500 | — | — |
| 2024-02-05 | $2.80 | $2.80 | 230,200 | — | — |
| 2024-02-02 | $2.59 | $2.59 | 106,200 | — | — |
| 2024-02-01 | $2.18 | $2.18 | 35,400 | — | — |
| 2024-01-31 | $2.13 | $2.13 | 16,100 | — | — |
| 2024-01-30 | $2.15 | $2.15 | 51,200 | — | — |
| 2024-01-29 | $2.08 | $2.08 | 35,900 | — | — |
| 2024-01-26 | $1.95 | $1.95 | 19,200 | — | — |
| 2024-01-25 | $1.92 | $1.92 | 19,800 | — | — |
| 2024-01-24 | $1.90 | $1.90 | 34,400 | — | — |
| 2024-01-23 | $1.92 | $1.92 | 13,000 | — | — |
| 2024-01-22 | $1.92 | $1.92 | 35,300 | — | — |
| 2024-01-19 | $1.89 | $1.89 | 11,400 | — | — |
| 2024-01-18 | $1.90 | $1.90 | 22,100 | — | — |
| 2024-01-17 | $1.93 | $1.93 | 32,100 | — | — |
| 2024-01-16 | $1.96 | $1.96 | 51,700 | — | — |
| 2024-01-12 | $1.98 | $1.98 | 77,100 | — | — |
| 2024-01-11 | $2.01 | $2.01 | 28,000 | — | — |
| 2024-01-10 | $1.99 | $1.99 | 22,900 | — | — |
| 2024-01-09 | $1.98 | $1.98 | 61,400 | — | — |
| 2024-01-08 | $1.97 | $1.97 | 62,300 | — | — |
| 2024-01-05 | $1.80 | $1.80 | 86,100 | — | — |
| 2024-01-04 | $1.65 | $1.65 | 56,900 | — | — |
| 2024-01-03 | $1.74 | $1.74 | 156,300 | — | — |
| 2024-01-02 | $1.85 | $1.85 | 124,900 | — | — |