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
- 2018-10-19 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 | $1.79 | $1.79 | 198,400 | — | — |
| 2024-12-30 | $1.78 | $1.78 | 232,200 | — | — |
| 2024-12-27 | $1.89 | $1.89 | 353,600 | — | — |
| 2024-12-26 | $1.86 | $1.86 | 190,800 | — | — |
| 2024-12-24 | $1.83 | $1.83 | 145,300 | — | — |
| 2024-12-23 | $1.79 | $1.79 | 253,500 | — | — |
| 2024-12-20 | $1.76 | $1.76 | 265,500 | — | — |
| 2024-12-19 | $1.73 | $1.73 | 272,600 | — | — |
| 2024-12-18 | $1.73 | $1.73 | 408,600 | — | — |
| 2024-12-17 | $1.80 | $1.80 | 232,900 | — | — |
| 2024-12-16 | $1.79 | $1.79 | 296,600 | — | — |
| 2024-12-13 | $1.84 | $1.84 | 400,700 | — | — |
| 2024-12-12 | $1.87 | $1.87 | 270,700 | — | — |
| 2024-12-11 | $1.86 | $1.86 | 376,800 | — | — |
| 2024-12-10 | $1.88 | $1.88 | 760,600 | — | — |
| 2024-12-09 | $2.01 | $2.01 | 1,534,000 | — | — |
| 2024-12-06 | $1.90 | $1.90 | 452,500 | — | — |
| 2024-12-05 | $1.81 | $1.81 | 212,800 | — | — |
| 2024-12-04 | $1.84 | $1.84 | 589,700 | — | — |
| 2024-12-03 | $1.88 | $1.88 | 231,300 | — | — |
| 2024-12-02 | $1.92 | $1.92 | 684,300 | — | — |
| 2024-11-29 | $1.86 | $1.86 | 268,900 | — | — |
| 2024-11-27 | $1.87 | $1.87 | 314,900 | — | — |
| 2024-11-26 | $1.79 | $1.79 | 201,700 | — | — |
| 2024-11-25 | $1.80 | $1.80 | 475,400 | — | — |
| 2024-11-22 | $1.85 | $1.85 | 434,800 | — | — |
| 2024-11-21 | $1.80 | $1.80 | 377,900 | — | — |
| 2024-11-20 | $1.79 | $1.79 | 471,600 | — | — |
| 2024-11-19 | $1.83 | $1.83 | 797,100 | — | — |
| 2024-11-18 | $1.98 | $1.98 | 1,412,200 | — | — |
| 2024-11-15 | $1.99 | $1.99 | 384,100 | — | — |
| 2024-11-14 | $2.00 | $2.00 | 351,100 | — | — |
| 2024-11-13 | $2.04 | $2.04 | 563,500 | — | — |
| 2024-11-12 | $2.13 | $2.13 | 587,800 | — | — |
| 2024-11-11 | $2.26 | $2.26 | 560,300 | — | — |
| 2024-11-08 | $2.14 | $2.14 | 827,900 | — | — |
| 2024-11-07 | $2.23 | $2.23 | 467,600 | — | — |
| 2024-11-06 | $2.09 | $2.09 | 537,000 | — | — |
| 2024-11-05 | $2.28 | $2.28 | 316,500 | — | — |
| 2024-11-04 | $2.24 | $2.24 | 236,100 | — | — |
| 2024-11-01 | $2.31 | $2.31 | 271,600 | — | — |
| 2024-10-31 | $2.30 | $2.30 | 374,300 | — | — |
| 2024-10-30 | $2.34 | $2.34 | 319,900 | — | — |
| 2024-10-29 | $2.38 | $2.38 | 314,800 | — | — |
| 2024-10-28 | $2.52 | $2.52 | 621,500 | — | — |
| 2024-10-25 | $2.27 | $2.27 | 1,263,700 | — | — |
| 2024-10-24 | $2.40 | $2.40 | 235,100 | — | — |
| 2024-10-23 | $2.41 | $2.41 | 428,700 | — | — |
| 2024-10-22 | $2.62 | $2.62 | 554,600 | — | — |
| 2024-10-21 | $2.58 | $2.58 | 789,400 | — | — |
| 2024-10-18 | $2.40 | $2.40 | 489,000 | — | — |
| 2024-10-17 | $2.29 | $2.29 | 351,500 | — | — |
| 2024-10-16 | $2.41 | $2.41 | 311,400 | — | — |
| 2024-10-15 | $2.38 | $2.38 | 676,500 | — | — |
| 2024-10-14 | $2.52 | $2.52 | 585,200 | — | — |
| 2024-10-11 | $2.65 | $2.65 | 692,600 | — | — |
| 2024-10-10 | $2.65 | $2.65 | 973,300 | — | — |
| 2024-10-09 | $2.69 | $2.69 | 1,406,100 | — | — |
| 2024-10-08 | $2.90 | $2.90 | 2,143,300 | — | — |
| 2024-10-07 | $3.37 | $3.37 | 4,286,900 | — | — |
| 2024-10-04 | $2.80 | $2.80 | 985,200 | — | — |
| 2024-10-03 | $2.74 | $2.74 | 900,600 | — | — |
| 2024-10-02 | $2.76 | $2.76 | 2,169,400 | — | — |
| 2024-10-01 | $2.49 | $2.49 | 810,900 | — | — |
| 2024-09-30 | $2.30 | $2.30 | 1,693,100 | — | — |
| 2024-09-27 | $2.22 | $2.22 | 1,122,700 | — | — |
| 2024-09-26 | $2.17 | $2.17 | 1,523,700 | — | — |
| 2024-09-25 | $2.00 | $2.00 | 323,700 | — | — |
| 2024-09-24 | $2.10 | $2.10 | 807,600 | — | — |
| 2024-09-23 | $1.88 | $1.88 | 115,100 | — | — |
| 2024-09-20 | $1.88 | $1.88 | 78,300 | — | — |
| 2024-09-19 | $1.92 | $1.92 | 183,800 | — | — |
| 2024-09-18 | $1.86 | $1.86 | 255,700 | — | — |
| 2024-09-17 | $1.90 | $1.90 | 339,100 | — | — |
| 2024-09-16 | $1.81 | $1.81 | 79,900 | — | — |
| 2024-09-13 | $1.79 | $1.79 | 89,800 | — | — |
| 2024-09-12 | $1.79 | $1.79 | 55,600 | — | — |
| 2024-09-11 | $1.81 | $1.81 | 93,300 | — | — |
| 2024-09-10 | $1.79 | $1.79 | 76,000 | — | — |
| 2024-09-09 | $1.79 | $1.79 | 183,700 | — | — |
| 2024-09-06 | $1.81 | $1.81 | 240,500 | — | — |
| 2024-09-05 | $1.82 | $1.82 | 86,400 | — | — |
| 2024-09-04 | $1.84 | $1.84 | 112,500 | — | — |
| 2024-09-03 | $1.82 | $1.82 | 108,200 | — | — |
| 2024-08-30 | $1.88 | $1.88 | 124,100 | — | — |
| 2024-08-29 | $1.86 | $1.86 | 134,300 | — | — |
| 2024-08-28 | $1.83 | $1.83 | 154,600 | — | — |
| 2024-08-27 | $1.89 | $1.89 | 172,500 | — | — |
| 2024-08-26 | $1.94 | $1.94 | 218,200 | — | — |
| 2024-08-23 | $1.84 | $1.84 | 113,200 | — | — |
| 2024-08-22 | $1.81 | $1.81 | 180,700 | — | — |
| 2024-08-21 | $1.82 | $1.82 | 100,500 | — | — |
| 2024-08-20 | $1.82 | $1.82 | 158,900 | — | — |
| 2024-08-19 | $1.87 | $1.87 | 160,400 | — | — |
| 2024-08-16 | $1.83 | $1.83 | 94,600 | — | — |
| 2024-08-15 | $1.84 | $1.84 | 203,700 | — | — |
| 2024-08-14 | $1.81 | $1.81 | 132,600 | — | — |
| 2024-08-13 | $1.85 | $1.85 | 158,800 | — | — |
| 2024-08-12 | $1.80 | $1.80 | 372,700 | — | — |
| 2024-08-09 | $1.83 | $1.83 | 188,900 | — | — |
| 2024-08-08 | $1.84 | $1.84 | 185,900 | — | — |
| 2024-08-07 | $1.80 | $1.80 | 135,100 | — | — |
| 2024-08-06 | $1.84 | $1.84 | 188,100 | — | — |
| 2024-08-05 | $1.83 | $1.83 | 259,100 | — | — |
| 2024-08-02 | $1.91 | $1.91 | 293,100 | — | — |
| 2024-08-01 | $1.94 | $1.94 | 338,700 | — | — |
| 2024-07-31 | $1.98 | $1.98 | 343,700 | — | — |
| 2024-07-30 | $1.95 | $1.95 | 154,000 | — | — |
| 2024-07-29 | $2.02 | $2.02 | 149,700 | — | — |
| 2024-07-26 | $2.04 | $2.04 | 186,000 | — | — |
| 2024-07-25 | $1.96 | $1.96 | 132,000 | — | — |
| 2024-07-24 | $1.90 | $1.90 | 136,800 | — | — |
| 2024-07-23 | $1.97 | $1.97 | 243,000 | — | — |
| 2024-07-22 | $2.03 | $2.03 | 103,600 | — | — |
| 2024-07-19 | $2.05 | $2.05 | 294,600 | — | — |
| 2024-07-18 | $2.07 | $2.07 | 337,400 | — | — |
| 2024-07-17 | $2.15 | $2.15 | 144,300 | — | — |
| 2024-07-16 | $2.17 | $2.17 | 261,700 | — | — |
| 2024-07-15 | $2.13 | $2.13 | 589,300 | — | — |
| 2024-07-12 | $2.24 | $2.24 | 338,100 | — | — |
| 2024-07-11 | $2.32 | $2.32 | 521,400 | — | — |
| 2024-07-10 | $2.18 | $2.18 | 387,100 | — | — |
| 2024-07-09 | $2.28 | $2.28 | 1,418,200 | — | — |
| 2024-07-08 | $2.21 | $2.21 | 1,321,700 | — | — |
| 2024-07-05 | $1.91 | $1.91 | 547,100 | — | — |
| 2024-07-03 | $1.82 | $1.82 | 234,000 | — | — |
| 2024-07-02 | $1.77 | $1.77 | 187,100 | — | — |
| 2024-07-01 | $1.70 | $1.70 | 136,700 | — | — |
| 2024-06-28 | $1.74 | $1.74 | 169,100 | — | — |
| 2024-06-27 | $1.69 | $1.69 | 130,900 | — | — |
| 2024-06-26 | $1.74 | $1.74 | 79,300 | — | — |
| 2024-06-25 | $1.75 | $1.75 | 97,300 | — | — |
| 2024-06-24 | $1.77 | $1.77 | 122,800 | — | — |
| 2024-06-21 | $1.84 | $1.84 | 173,100 | — | — |
| 2024-06-20 | $1.79 | $1.79 | 157,300 | — | — |
| 2024-06-18 | $1.78 | $1.78 | 106,400 | — | — |
| 2024-06-17 | $1.80 | $1.80 | 114,000 | — | — |
| 2024-06-14 | $1.80 | $1.80 | 126,800 | — | — |
| 2024-06-13 | $1.80 | $1.80 | 185,900 | — | — |
| 2024-06-12 | $1.76 | $1.76 | 196,800 | — | — |
| 2024-06-11 | $1.81 | $1.81 | 337,800 | — | — |
| 2024-06-10 | $1.92 | $1.92 | 90,100 | — | — |
| 2024-06-07 | $1.92 | $1.92 | 178,600 | — | — |
| 2024-06-06 | $2.01 | $2.01 | 134,000 | — | — |
| 2024-06-05 | $1.99 | $1.99 | 157,200 | — | — |
| 2024-06-04 | $1.96 | $1.96 | 160,400 | — | — |
| 2024-06-03 | $1.97 | $1.97 | 173,400 | — | — |
| 2024-05-31 | $2.05 | $2.05 | 143,400 | — | — |
| 2024-05-30 | $2.02 | $2.02 | 126,300 | — | — |
| 2024-05-29 | $1.98 | $1.98 | 178,900 | — | — |
| 2024-05-28 | $2.07 | $2.07 | 148,600 | — | — |
| 2024-05-24 | $2.01 | $2.01 | 181,800 | — | — |
| 2024-05-23 | $1.99 | $1.99 | 393,700 | — | — |
| 2024-05-22 | $2.13 | $2.13 | 252,600 | — | — |
| 2024-05-21 | $2.07 | $2.07 | 272,300 | — | — |
| 2024-05-20 | $2.13 | $2.13 | 1,156,600 | — | — |
| 2024-05-17 | $2.39 | $2.39 | 290,100 | — | — |
| 2024-05-16 | $2.47 | $2.47 | 886,500 | — | — |
| 2024-05-15 | $2.32 | $2.32 | 210,200 | — | — |
| 2024-05-14 | $2.37 | $2.37 | 387,600 | — | — |
| 2024-05-13 | $2.44 | $2.44 | 442,100 | — | — |
| 2024-05-10 | $2.32 | $2.32 | 302,100 | — | — |
| 2024-05-09 | $2.42 | $2.42 | 513,300 | — | — |
| 2024-05-08 | $2.36 | $2.36 | 180,800 | — | — |
| 2024-05-07 | $2.33 | $2.33 | 569,700 | — | — |
| 2024-05-06 | $2.35 | $2.35 | 233,700 | — | — |
| 2024-05-03 | $2.29 | $2.29 | 211,600 | — | — |
| 2024-05-02 | $2.38 | $2.38 | 333,100 | — | — |
| 2024-05-01 | $2.28 | $2.28 | 101,200 | — | — |
| 2024-04-30 | $2.27 | $2.27 | 447,900 | — | — |
| 2024-04-29 | $2.29 | $2.29 | 506,300 | — | — |
| 2024-04-26 | $2.26 | $2.26 | 447,700 | — | — |
| 2024-04-25 | $2.05 | $2.05 | 151,700 | — | — |
| 2024-04-24 | $2.08 | $2.08 | 620,700 | — | — |
| 2024-04-23 | $2.06 | $2.06 | 308,100 | — | — |
| 2024-04-22 | $2.06 | $2.06 | 299,000 | — | — |
| 2024-04-19 | $1.92 | $1.92 | 294,800 | — | — |
| 2024-04-18 | $2.03 | $2.03 | 252,700 | — | — |
| 2024-04-17 | $2.05 | $2.05 | 636,400 | — | — |
| 2024-04-16 | $2.18 | $2.18 | 531,700 | — | — |
| 2024-04-15 | $2.28 | $2.28 | 932,000 | — | — |
| 2024-04-12 | $2.20 | $2.20 | 616,200 | — | — |
| 2024-04-11 | $2.39 | $2.39 | 792,600 | — | — |
| 2024-04-10 | $2.20 | $2.20 | 964,100 | — | — |
| 2024-04-09 | $2.27 | $2.27 | 1,824,600 | — | — |
| 2024-04-08 | $1.80 | $1.80 | 338,600 | — | — |
| 2024-04-05 | $1.92 | $1.92 | 390,000 | — | — |
| 2024-04-04 | $1.92 | $1.92 | 1,788,100 | — | — |
| 2024-04-03 | $1.64 | $1.64 | 569,200 | — | — |
| 2024-04-02 | $1.68 | $1.68 | 320,000 | — | — |
| 2024-04-01 | $1.76 | $1.76 | 143,600 | — | — |
| 2024-03-28 | $1.68 | $1.68 | 172,500 | — | — |
| 2024-03-27 | $1.70 | $1.70 | 151,700 | — | — |
| 2024-03-26 | $1.70 | $1.70 | 567,500 | — | — |
| 2024-03-25 | $1.73 | $1.73 | 298,700 | — | — |
| 2024-03-22 | $1.68 | $1.68 | 220,900 | — | — |
| 2024-03-21 | $1.74 | $1.74 | 225,800 | — | — |
| 2024-03-20 | $1.71 | $1.71 | 576,800 | — | — |
| 2024-03-19 | $1.75 | $1.75 | 366,000 | — | — |
| 2024-03-18 | $1.72 | $1.72 | 705,500 | — | — |
| 2024-03-15 | $1.78 | $1.78 | 2,224,300 | — | — |
| 2024-03-14 | $1.88 | $1.88 | 360,400 | — | — |
| 2024-03-13 | $1.97 | $1.97 | 399,700 | — | — |
| 2024-03-12 | $1.89 | $1.89 | 348,800 | — | — |
| 2024-03-11 | $1.87 | $1.87 | 705,700 | — | — |
| 2024-03-08 | $1.73 | $1.73 | 218,800 | — | — |
| 2024-03-07 | $1.75 | $1.75 | 192,200 | — | — |
| 2024-03-06 | $1.73 | $1.73 | 211,700 | — | — |
| 2024-03-05 | $1.64 | $1.64 | 211,500 | — | — |
| 2024-03-04 | $1.70 | $1.70 | 381,500 | — | — |
| 2024-03-01 | $1.81 | $1.81 | 188,200 | — | — |
| 2024-02-29 | $1.84 | $1.84 | 183,000 | — | — |
| 2024-02-28 | $1.80 | $1.80 | 315,000 | — | — |
| 2024-02-27 | $1.82 | $1.82 | 287,700 | — | — |
| 2024-02-26 | $1.75 | $1.75 | 362,100 | — | — |
| 2024-02-23 | $1.71 | $1.71 | 322,900 | — | — |
| 2024-02-22 | $1.75 | $1.75 | 299,900 | — | — |
| 2024-02-21 | $1.83 | $1.83 | 195,800 | — | — |
| 2024-02-20 | $1.91 | $1.91 | 268,300 | — | — |
| 2024-02-16 | $1.93 | $1.93 | 427,300 | — | — |
| 2024-02-15 | $1.90 | $1.90 | 277,300 | — | — |
| 2024-02-14 | $1.79 | $1.79 | 196,600 | — | — |
| 2024-02-13 | $1.70 | $1.70 | 251,700 | — | — |
| 2024-02-12 | $1.81 | $1.81 | 251,700 | — | — |
| 2024-02-09 | $1.69 | $1.69 | 241,600 | — | — |
| 2024-02-08 | $1.69 | $1.69 | 173,300 | — | — |
| 2024-02-07 | $1.71 | $1.71 | 233,200 | — | — |
| 2024-02-06 | $1.76 | $1.76 | 257,100 | — | — |
| 2024-02-05 | $1.63 | $1.63 | 543,000 | — | — |
| 2024-02-02 | $1.69 | $1.69 | 194,200 | — | — |
| 2024-02-01 | $1.75 | $1.75 | 168,000 | — | — |
| 2024-01-31 | $1.76 | $1.76 | 171,600 | — | — |
| 2024-01-30 | $1.82 | $1.82 | 211,500 | — | — |
| 2024-01-29 | $1.87 | $1.87 | 242,400 | — | — |
| 2024-01-26 | $1.93 | $1.93 | 90,800 | — | — |
| 2024-01-25 | $1.91 | $1.91 | 153,500 | — | — |
| 2024-01-24 | $1.87 | $1.87 | 208,500 | — | — |
| 2024-01-23 | $1.89 | $1.89 | 264,400 | — | — |
| 2024-01-22 | $1.74 | $1.74 | 245,000 | — | — |
| 2024-01-19 | $1.77 | $1.77 | 271,500 | — | — |
| 2024-01-18 | $1.83 | $1.83 | 498,300 | — | — |
| 2024-01-17 | $1.79 | $1.79 | 403,700 | — | — |
| 2024-01-16 | $1.89 | $1.89 | 1,019,800 | — | — |
| 2024-01-12 | $1.98 | $1.98 | 462,400 | — | — |
| 2024-01-11 | $2.01 | $2.01 | 335,900 | — | — |
| 2024-01-10 | $2.04 | $2.04 | 190,400 | — | — |
| 2024-01-09 | $2.06 | $2.06 | 270,300 | — | — |
| 2024-01-08 | $2.13 | $2.13 | 410,700 | — | — |
| 2024-01-05 | $2.08 | $2.08 | 266,700 | — | — |
| 2024-01-04 | $2.12 | $2.12 | 153,500 | — | — |
| 2024-01-03 | $2.10 | $2.10 | 193,700 | — | — |
| 2024-01-02 | $2.14 | $2.14 | 228,000 | — | — |