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
- 2022-02-02 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 | $1.80 | $1.80 | 160,800 | — | — |
| 2024-12-30 | $1.80 | $1.80 | 267,300 | — | — |
| 2024-12-27 | $1.82 | $1.82 | 415,800 | — | — |
| 2024-12-26 | $1.79 | $1.79 | 176,400 | — | — |
| 2024-12-24 | $1.77 | $1.77 | 68,500 | — | — |
| 2024-12-23 | $1.70 | $1.70 | 140,100 | — | — |
| 2024-12-20 | $1.65 | $1.65 | 188,000 | — | — |
| 2024-12-19 | $1.64 | $1.64 | 317,600 | — | — |
| 2024-12-18 | $1.67 | $1.67 | 1,006,600 | — | — |
| 2024-12-17 | $1.57 | $1.57 | 1,024,900 | — | — |
| 2024-12-16 | $1.55 | $1.55 | 1,285,500 | — | — |
| 2024-12-13 | $1.56 | $1.56 | 93,600 | — | — |
| 2024-12-12 | $1.61 | $1.61 | 100,700 | — | — |
| 2024-12-11 | $1.61 | $1.61 | 91,500 | — | — |
| 2024-12-10 | $1.68 | $1.68 | 179,600 | — | — |
| 2024-12-09 | $1.73 | $1.73 | 84,000 | — | — |
| 2024-12-06 | $1.77 | $1.77 | 112,900 | — | — |
| 2024-12-05 | $1.79 | $1.79 | 76,700 | — | — |
| 2024-12-04 | $1.83 | $1.83 | 136,400 | — | — |
| 2024-12-03 | $1.90 | $1.90 | 111,100 | — | — |
| 2024-12-02 | $1.94 | $1.94 | 102,700 | — | — |
| 2024-11-29 | $1.98 | $1.98 | 75,100 | — | — |
| 2024-11-27 | $1.98 | $1.98 | 421,900 | — | — |
| 2024-11-26 | $2.69 | $2.69 | 0 | — | — |
| 2024-11-25 | $2.69 | $2.69 | 819,100 | — | — |
| 2024-11-22 | $1.93 | $1.93 | 39,800 | — | — |
| 2024-11-21 | $1.92 | $1.92 | 21,900 | — | — |
| 2024-11-20 | $1.97 | $1.97 | 24,200 | — | — |
| 2024-11-19 | $2.05 | $2.05 | 45,300 | — | — |
| 2024-11-18 | $2.11 | $2.11 | 32,700 | — | — |
| 2024-11-15 | $1.98 | $1.98 | 41,400 | — | — |
| 2024-11-14 | $2.02 | $2.02 | 49,300 | — | — |
| 2024-11-13 | $2.14 | $2.14 | 30,900 | — | — |
| 2024-11-12 | $2.19 | $2.19 | 95,400 | — | — |
| 2024-11-11 | $2.22 | $2.22 | 323,300 | — | — |
| 2024-11-08 | $1.88 | $1.88 | 19,700 | — | — |
| 2024-11-07 | $1.92 | $1.92 | 56,100 | — | — |
| 2024-11-06 | $1.84 | $1.84 | 67,100 | — | — |
| 2024-11-05 | $1.76 | $1.76 | 23,700 | — | — |
| 2024-11-04 | $1.71 | $1.71 | 72,700 | — | — |
| 2024-11-01 | $1.82 | $1.82 | 32,300 | — | — |
| 2024-10-31 | $1.84 | $1.84 | 46,700 | — | — |
| 2024-10-30 | $1.87 | $1.87 | 56,800 | — | — |
| 2024-10-29 | $2.04 | $2.04 | 25,900 | — | — |
| 2024-10-28 | $2.10 | $2.10 | 39,400 | — | — |
| 2024-10-25 | $2.04 | $2.04 | 50,400 | — | — |
| 2024-10-24 | $2.06 | $2.06 | 25,600 | — | — |
| 2024-10-23 | $2.08 | $2.08 | 26,100 | — | — |
| 2024-10-22 | $2.22 | $2.22 | 20,900 | — | — |
| 2024-10-21 | $2.20 | $2.20 | 104,600 | — | — |
| 2024-10-18 | $2.04 | $2.04 | 20,100 | — | — |
| 2024-10-17 | $1.96 | $1.96 | 53,800 | — | — |
| 2024-10-16 | $2.11 | $2.11 | 46,300 | — | — |
| 2024-10-15 | $2.16 | $2.16 | 35,600 | — | — |
| 2024-10-14 | $2.22 | $2.22 | 65,500 | — | — |
| 2024-10-11 | $2.30 | $2.30 | 85,200 | — | — |
| 2024-10-10 | $2.40 | $2.40 | 200,800 | — | — |
| 2024-10-09 | $2.28 | $2.28 | 170,600 | — | — |
| 2024-10-08 | $1.96 | $1.96 | 10,600 | — | — |
| 2024-10-07 | $2.00 | $2.00 | 66,600 | — | — |
| 2024-10-04 | $2.05 | $2.05 | 25,400 | — | — |
| 2024-10-03 | $1.92 | $1.92 | 33,600 | — | — |
| 2024-10-02 | $2.04 | $2.04 | 132,300 | — | — |
| 2024-10-01 | $1.85 | $1.85 | 15,900 | — | — |
| 2024-09-30 | $1.84 | $1.84 | 33,200 | — | — |
| 2024-09-27 | $1.95 | $1.95 | 85,200 | — | — |
| 2024-09-26 | $1.74 | $1.74 | 89,900 | — | — |
| 2024-09-25 | $1.46 | $1.46 | 13,800 | — | — |
| 2024-09-24 | $1.43 | $1.43 | 8,400 | — | — |
| 2024-09-23 | $1.43 | $1.43 | 11,800 | — | — |
| 2024-09-20 | $1.45 | $1.45 | 26,200 | — | — |
| 2024-09-19 | $1.46 | $1.46 | 24,100 | — | — |
| 2024-09-18 | $1.48 | $1.48 | 12,800 | — | — |
| 2024-09-17 | $1.47 | $1.47 | 23,400 | — | — |
| 2024-09-16 | $1.51 | $1.51 | 5,000 | — | — |
| 2024-09-13 | $1.54 | $1.54 | 6,400 | — | — |
| 2024-09-12 | $1.57 | $1.57 | 6,600 | — | — |
| 2024-09-11 | $1.54 | $1.54 | 8,500 | — | — |
| 2024-09-10 | $1.44 | $1.44 | 60,300 | — | — |
| 2024-09-09 | $1.50 | $1.50 | 12,500 | — | — |
| 2024-09-06 | $1.45 | $1.45 | 53,300 | — | — |
| 2024-09-05 | $1.51 | $1.51 | 100,200 | — | — |
| 2024-09-04 | $1.59 | $1.59 | 35,200 | — | — |
| 2024-09-03 | $1.55 | $1.55 | 77,000 | — | — |
| 2024-08-30 | $1.69 | $1.69 | 39,200 | — | — |
| 2024-08-29 | $1.59 | $1.59 | 17,000 | — | — |
| 2024-08-28 | $1.56 | $1.56 | 29,800 | — | — |
| 2024-08-27 | $1.57 | $1.57 | 16,300 | — | — |
| 2024-08-26 | $1.64 | $1.64 | 10,100 | — | — |
| 2024-08-23 | $1.67 | $1.67 | 5,200 | — | — |
| 2024-08-22 | $1.68 | $1.68 | 7,900 | — | — |
| 2024-08-21 | $1.74 | $1.74 | 23,700 | — | — |
| 2024-08-20 | $1.69 | $1.69 | 14,900 | — | — |
| 2024-08-19 | $1.61 | $1.61 | 9,800 | — | — |
| 2024-08-16 | $1.58 | $1.57 | 4,800 | — | — |
| 2024-08-15 | $1.56 | $1.56 | 2,300 | — | — |
| 2024-08-14 | $1.56 | $1.56 | 9,800 | — | — |
| 2024-08-13 | $1.56 | $1.56 | 16,000 | — | — |
| 2024-08-12 | $1.55 | $1.55 | 31,500 | — | — |
| 2024-08-09 | $1.55 | $1.55 | 15,200 | — | — |
| 2024-08-08 | $1.57 | $1.57 | 16,900 | — | — |
| 2024-08-07 | $1.55 | $1.55 | 12,300 | — | — |
| 2024-08-06 | $1.61 | $1.61 | 12,200 | — | — |
| 2024-08-05 | $1.51 | $1.51 | 70,300 | — | — |
| 2024-08-02 | $1.71 | $1.71 | 29,500 | — | — |
| 2024-08-01 | $1.82 | $1.82 | 65,900 | — | — |
| 2024-07-31 | $1.89 | $1.89 | 50,500 | — | — |
| 2024-07-30 | $1.84 | $1.84 | 55,600 | — | — |
| 2024-07-29 | $1.85 | $1.84 | 25,200 | — | — |
| 2024-07-26 | $1.85 | $1.85 | 56,200 | — | — |
| 2024-07-25 | $1.77 | $1.77 | 24,300 | — | — |
| 2024-07-24 | $1.80 | $1.80 | 42,000 | — | — |
| 2024-07-23 | $1.78 | $1.78 | 8,600 | — | — |
| 2024-07-22 | $1.78 | $1.78 | 22,400 | — | — |
| 2024-07-19 | $1.74 | $1.74 | 29,600 | — | — |
| 2024-07-18 | $1.70 | $1.70 | 59,400 | — | — |
| 2024-07-17 | $1.73 | $1.73 | 27,500 | — | — |
| 2024-07-16 | $1.76 | $1.76 | 46,900 | — | — |
| 2024-07-15 | $1.78 | $1.78 | 55,700 | — | — |
| 2024-07-12 | $1.85 | $1.85 | 41,600 | — | — |
| 2024-07-11 | $1.82 | $1.82 | 25,000 | — | — |
| 2024-07-10 | $1.83 | $1.83 | 24,700 | — | — |
| 2024-07-09 | $1.85 | $1.85 | 15,800 | — | — |
| 2024-07-08 | $1.82 | $1.82 | 14,500 | — | — |
| 2024-07-05 | $1.85 | $1.85 | 28,400 | — | — |
| 2024-07-03 | $1.84 | $1.84 | 23,700 | — | — |
| 2024-07-02 | $1.86 | $1.86 | 29,600 | — | — |
| 2024-07-01 | $1.88 | $1.88 | 77,000 | — | — |
| 2024-06-28 | $1.79 | $1.79 | 122,800 | — | — |
| 2024-06-27 | $1.90 | $1.90 | 587,000 | — | — |
| 2024-06-26 | $2.06 | $2.06 | 478,100 | — | — |
| 2024-06-25 | $2.20 | $2.20 | 540,900 | — | — |
| 2024-06-24 | $2.13 | $2.13 | 584,300 | — | — |
| 2024-06-21 | $1.99 | $1.99 | 617,800 | — | — |
| 2024-06-20 | $1.70 | $1.70 | 77,500 | — | — |
| 2024-06-18 | $1.71 | $1.71 | 62,600 | — | — |
| 2024-06-17 | $1.73 | $1.73 | 25,300 | — | — |
| 2024-06-14 | $1.72 | $1.72 | 13,300 | — | — |
| 2024-06-13 | $1.74 | $1.74 | 27,100 | — | — |
| 2024-06-12 | $1.80 | $1.80 | 26,400 | — | — |
| 2024-06-11 | $1.82 | $1.82 | 29,200 | — | — |
| 2024-06-10 | $1.88 | $1.88 | 12,600 | — | — |
| 2024-06-07 | $1.91 | $1.91 | 45,000 | — | — |
| 2024-06-06 | $1.95 | $1.95 | 0 | — | — |
| 2024-06-05 | $1.95 | $1.95 | 300 | — | — |
| 2024-06-04 | $1.95 | $1.95 | 37,000 | — | — |
| 2024-06-03 | $2.08 | $2.08 | 30,900 | — | — |
| 2024-05-31 | $1.91 | $1.91 | 35,200 | — | — |
| 2024-05-30 | $1.92 | $1.92 | 81,900 | — | — |
| 2024-05-29 | $1.98 | $1.98 | 14,100 | — | — |
| 2024-05-28 | $2.01 | $2.01 | 56,100 | — | — |
| 2024-05-24 | $2.14 | $2.14 | 39,400 | — | — |
| 2024-05-23 | $2.20 | $2.20 | 56,000 | — | — |
| 2024-05-22 | $2.18 | $2.18 | 24,800 | — | — |
| 2024-05-21 | $2.36 | $2.36 | 65,500 | — | — |
| 2024-05-20 | $2.40 | $2.40 | 28,000 | — | — |
| 2024-05-17 | $2.49 | $2.49 | 53,900 | — | — |
| 2024-05-16 | $2.26 | $2.26 | 33,700 | — | — |
| 2024-05-15 | $2.33 | $2.33 | 18,900 | — | — |
| 2024-05-14 | $2.30 | $2.30 | 46,300 | — | — |
| 2024-05-13 | $2.22 | $2.22 | 18,500 | — | — |
| 2024-05-10 | $2.38 | $2.38 | 48,900 | — | — |
| 2024-05-09 | $2.27 | $2.27 | 8,100 | — | — |
| 2024-05-08 | $2.26 | $2.26 | 8,000 | — | — |
| 2024-05-07 | $2.25 | $2.25 | 9,600 | — | — |
| 2024-05-06 | $2.30 | $2.30 | 28,300 | — | — |
| 2024-05-03 | $2.23 | $2.23 | 19,600 | — | — |
| 2024-05-02 | $2.28 | $2.28 | 27,000 | — | — |
| 2024-05-01 | $2.28 | $2.28 | 14,300 | — | — |
| 2024-04-30 | $2.26 | $2.26 | 30,300 | — | — |
| 2024-04-29 | $2.51 | $2.51 | 29,300 | — | — |
| 2024-04-26 | $2.30 | $2.30 | 39,100 | — | — |
| 2024-04-25 | $2.21 | $2.21 | 35,900 | — | — |
| 2024-04-24 | $2.27 | $2.27 | 12,800 | — | — |
| 2024-04-23 | $2.39 | $2.39 | 7,300 | — | — |
| 2024-04-22 | $2.27 | $2.27 | 33,400 | — | — |
| 2024-04-19 | $2.30 | $2.30 | 41,200 | — | — |
| 2024-04-18 | $2.36 | $2.36 | 9,400 | — | — |
| 2024-04-17 | $2.51 | $2.51 | 10,900 | — | — |
| 2024-04-16 | $2.57 | $2.57 | 39,700 | — | — |
| 2024-04-15 | $2.60 | $2.60 | 32,200 | — | — |
| 2024-04-12 | $2.84 | $2.84 | 32,900 | — | — |
| 2024-04-11 | $3.10 | $3.10 | 90,800 | — | — |
| 2024-04-10 | $2.80 | $2.80 | 57,000 | — | — |
| 2024-04-09 | $2.66 | $2.66 | 16,900 | — | — |
| 2024-04-08 | $2.64 | $2.64 | 20,400 | — | — |
| 2024-04-05 | $2.61 | $2.61 | 19,500 | — | — |
| 2024-04-04 | $2.70 | $2.70 | 105,100 | — | — |
| 2024-04-03 | $2.47 | $2.47 | 69,700 | — | — |
| 2024-04-02 | $2.45 | $2.45 | 23,000 | — | — |
| 2024-04-01 | $2.42 | $2.42 | 83,200 | — | — |
| 2024-03-28 | $2.24 | $2.24 | 28,400 | — | — |
| 2024-03-27 | $2.24 | $2.24 | 11,800 | — | — |
| 2024-03-26 | $2.19 | $2.19 | 28,000 | — | — |
| 2024-03-25 | $2.21 | $2.21 | 16,700 | — | — |
| 2024-03-22 | $2.20 | $2.20 | 30,000 | — | — |
| 2024-03-21 | $2.42 | $2.42 | 11,900 | — | — |
| 2024-03-20 | $2.46 | $2.46 | 22,300 | — | — |
| 2024-03-19 | $2.44 | $2.44 | 143,400 | — | — |
| 2024-03-18 | $2.45 | $2.45 | 30,800 | — | — |
| 2024-03-15 | $2.67 | $2.67 | 19,300 | — | — |
| 2024-03-14 | $2.70 | $2.70 | 95,600 | — | — |
| 2024-03-13 | $2.88 | $2.88 | 66,600 | — | — |
| 2024-03-12 | $2.85 | $2.85 | 149,700 | — | — |
| 2024-03-11 | $2.38 | $2.38 | 33,200 | — | — |
| 2024-03-08 | $2.51 | $2.51 | 56,600 | — | — |
| 2024-03-07 | $2.65 | $2.65 | 85,900 | — | — |
| 2024-03-06 | $2.55 | $2.55 | 80,200 | — | — |
| 2024-03-05 | $2.43 | $2.43 | 34,400 | — | — |
| 2024-03-04 | $2.52 | $2.52 | 97,700 | — | — |
| 2024-03-01 | $2.55 | $2.55 | 195,400 | — | — |
| 2024-02-29 | $2.20 | $2.20 | 65,200 | — | — |
| 2024-02-28 | $2.31 | $2.31 | 48,200 | — | — |
| 2024-02-27 | $2.23 | $2.23 | 106,800 | — | — |
| 2024-02-26 | $2.38 | $2.38 | 59,400 | — | — |
| 2024-02-23 | $2.23 | $2.23 | 89,800 | — | — |
| 2024-02-22 | $2.44 | $2.44 | 144,400 | — | — |
| 2024-02-21 | $2.13 | $2.13 | 72,000 | — | — |
| 2024-02-20 | $2.23 | $2.23 | 161,300 | — | — |
| 2024-02-16 | $2.30 | $2.30 | 554,400 | — | — |
| 2024-02-15 | $1.88 | $1.88 | 39,400 | — | — |
| 2024-02-14 | $1.85 | $1.85 | 32,300 | — | — |
| 2024-02-13 | $1.83 | $1.83 | 73,300 | — | — |
| 2024-02-12 | $1.77 | $1.77 | 88,100 | — | — |
| 2024-02-09 | $1.85 | $1.85 | 545,300 | — | — |
| 2024-02-08 | $1.59 | $1.59 | 138,500 | — | — |
| 2024-02-07 | $1.54 | $1.54 | 16,900 | — | — |
| 2024-02-06 | $1.55 | $1.55 | 18,700 | — | — |
| 2024-02-05 | $1.50 | $1.50 | 61,600 | — | — |
| 2024-02-02 | $1.42 | $1.42 | 18,900 | — | — |
| 2024-02-01 | $1.46 | $1.46 | 10,300 | — | — |
| 2024-01-31 | $1.46 | $1.46 | 18,100 | — | — |
| 2024-01-30 | $1.55 | $1.55 | 29,400 | — | — |
| 2024-01-29 | $1.60 | $1.60 | 45,800 | — | — |
| 2024-01-26 | $1.43 | $1.43 | 16,000 | — | — |
| 2024-01-25 | $1.45 | $1.45 | 25,000 | — | — |
| 2024-01-24 | $1.44 | $1.44 | 7,700 | — | — |
| 2024-01-23 | $1.48 | $1.48 | 33,200 | — | — |
| 2024-01-22 | $1.44 | $1.44 | 48,100 | — | — |
| 2024-01-19 | $1.58 | $1.58 | 18,400 | — | — |
| 2024-01-18 | $1.60 | $1.60 | 38,200 | — | — |
| 2024-01-17 | $1.70 | $1.70 | 17,700 | — | — |
| 2024-01-16 | $1.70 | $1.70 | 28,000 | — | — |
| 2024-01-12 | $1.70 | $1.70 | 37,000 | — | — |
| 2024-01-11 | $1.71 | $1.71 | 32,700 | — | — |
| 2024-01-10 | $1.77 | $1.77 | 43,500 | — | — |
| 2024-01-09 | $1.82 | $1.82 | 26,300 | — | — |
| 2024-01-08 | $1.84 | $1.84 | 32,800 | — | — |
| 2024-01-05 | $1.86 | $1.86 | 9,000 | — | — |
| 2024-01-04 | $1.89 | $1.89 | 25,700 | — | — |
| 2024-01-03 | $1.90 | $1.90 | 30,200 | — | — |
| 2024-01-02 | $1.94 | $1.94 | 54,900 | — | — |