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
- 2008-04-16 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 | $1.63 | $1.63 | 169,800 | — | — |
| 2024-12-30 | $1.63 | $1.63 | 401,000 | — | — |
| 2024-12-27 | $1.68 | $1.68 | 236,100 | — | — |
| 2024-12-26 | $1.75 | $1.75 | 122,200 | — | — |
| 2024-12-24 | $1.78 | $1.78 | 132,500 | — | — |
| 2024-12-23 | $1.75 | $1.75 | 113,000 | — | — |
| 2024-12-20 | $1.75 | $1.75 | 206,600 | — | — |
| 2024-12-19 | $1.68 | $1.68 | 133,300 | — | — |
| 2024-12-18 | $1.68 | $1.68 | 177,700 | — | — |
| 2024-12-17 | $1.76 | $1.76 | 275,200 | — | — |
| 2024-12-16 | $1.74 | $1.74 | 138,000 | — | — |
| 2024-12-13 | $1.78 | $1.78 | 119,700 | — | — |
| 2024-12-12 | $1.86 | $1.86 | 120,200 | — | — |
| 2024-12-11 | $1.78 | $1.78 | 272,100 | — | — |
| 2024-12-10 | $1.82 | $1.82 | 298,400 | — | — |
| 2024-12-09 | $1.87 | $1.87 | 125,800 | — | — |
| 2024-12-06 | $1.85 | $1.85 | 64,700 | — | — |
| 2024-12-05 | $1.89 | $1.89 | 152,500 | — | — |
| 2024-12-04 | $1.90 | $1.90 | 181,800 | — | — |
| 2024-12-03 | $1.82 | $1.82 | 143,600 | — | — |
| 2024-12-02 | $1.82 | $1.82 | 199,500 | — | — |
| 2024-11-29 | $1.81 | $1.81 | 122,700 | — | — |
| 2024-11-27 | $1.85 | $1.85 | 160,900 | — | — |
| 2024-11-26 | $1.74 | $1.74 | 66,500 | — | — |
| 2024-11-25 | $1.75 | $1.75 | 397,700 | — | — |
| 2024-11-22 | $1.84 | $1.84 | 527,300 | — | — |
| 2024-11-21 | $1.90 | $1.90 | 2,257,100 | — | — |
| 2024-11-20 | $1.48 | $1.48 | 181,000 | — | — |
| 2024-11-19 | $1.50 | $1.50 | 144,200 | — | — |
| 2024-11-18 | $1.42 | $1.42 | 354,900 | — | — |
| 2024-11-15 | $1.41 | $1.41 | 180,200 | — | — |
| 2024-11-14 | $1.47 | $1.47 | 278,600 | — | — |
| 2024-11-13 | $1.54 | $1.54 | 258,500 | — | — |
| 2024-11-12 | $1.58 | $1.58 | 233,900 | — | — |
| 2024-11-11 | $1.64 | $1.64 | 373,300 | — | — |
| 2024-11-08 | $1.71 | $1.71 | 343,600 | — | — |
| 2024-11-07 | $1.81 | $1.81 | 138,200 | — | — |
| 2024-11-06 | $1.77 | $1.77 | 167,000 | — | — |
| 2024-11-05 | $1.78 | $1.78 | 330,000 | — | — |
| 2024-11-04 | $1.78 | $1.78 | 234,200 | — | — |
| 2024-11-01 | $1.77 | $1.77 | 134,600 | — | — |
| 2024-10-31 | $1.83 | $1.83 | 488,000 | — | — |
| 2024-10-30 | $1.81 | $1.81 | 271,300 | — | — |
| 2024-10-29 | $1.86 | $1.86 | 194,600 | — | — |
| 2024-10-28 | $1.89 | $1.89 | 489,300 | — | — |
| 2024-10-25 | $1.96 | $1.96 | 513,000 | — | — |
| 2024-10-24 | $1.97 | $1.97 | 2,087,900 | — | — |
| 2024-10-23 | $2.52 | $2.52 | 358,200 | — | — |
| 2024-10-22 | $2.65 | $2.65 | 228,500 | — | — |
| 2024-10-21 | $2.67 | $2.67 | 751,300 | — | — |
| 2024-10-18 | $2.26 | $2.26 | 431,400 | — | — |
| 2024-10-17 | $2.13 | $2.13 | 255,700 | — | — |
| 2024-10-16 | $2.16 | $2.16 | 150,100 | — | — |
| 2024-10-15 | $2.10 | $2.10 | 116,900 | — | — |
| 2024-10-14 | $2.07 | $2.07 | 80,900 | — | — |
| 2024-10-11 | $2.07 | $2.07 | 99,100 | — | — |
| 2024-10-10 | $2.08 | $2.08 | 190,300 | — | — |
| 2024-10-09 | $2.08 | $2.08 | 175,600 | — | — |
| 2024-10-08 | $2.08 | $2.08 | 189,900 | — | — |
| 2024-10-07 | $2.08 | $2.08 | 218,400 | — | — |
| 2024-10-04 | $2.11 | $2.11 | 235,200 | — | — |
| 2024-10-03 | $2.21 | $2.21 | 214,300 | — | — |
| 2024-10-02 | $2.15 | $2.15 | 120,900 | — | — |
| 2024-10-01 | $2.15 | $2.15 | 181,200 | — | — |
| 2024-09-30 | $2.13 | $2.13 | 194,600 | — | — |
| 2024-09-27 | $2.29 | $2.29 | 209,300 | — | — |
| 2024-09-26 | $2.41 | $2.41 | 218,500 | — | — |
| 2024-09-25 | $2.28 | $2.28 | 246,100 | — | — |
| 2024-09-24 | $2.28 | $2.28 | 321,000 | — | — |
| 2024-09-23 | $2.15 | $2.15 | 259,300 | — | — |
| 2024-09-20 | $2.17 | $2.17 | 490,200 | — | — |
| 2024-09-19 | $2.03 | $2.03 | 167,200 | — | — |
| 2024-09-18 | $1.99 | $1.99 | 186,100 | — | — |
| 2024-09-17 | $2.09 | $2.09 | 196,400 | — | — |
| 2024-09-16 | $2.12 | $2.12 | 316,000 | — | — |
| 2024-09-13 | $2.10 | $2.10 | 352,900 | — | — |
| 2024-09-12 | $2.12 | $2.12 | 317,600 | — | — |
| 2024-09-11 | $2.01 | $2.01 | 53,200 | — | — |
| 2024-09-10 | $2.00 | $2.00 | 91,900 | — | — |
| 2024-09-09 | $2.03 | $2.03 | 158,000 | — | — |
| 2024-09-06 | $2.05 | $2.05 | 271,600 | — | — |
| 2024-09-05 | $2.17 | $2.17 | 584,200 | — | — |
| 2024-09-04 | $1.99 | $1.99 | 80,100 | — | — |
| 2024-09-03 | $1.98 | $1.98 | 91,500 | — | — |
| 2024-08-30 | $2.04 | $2.04 | 85,100 | — | — |
| 2024-08-29 | $2.14 | $2.14 | 72,100 | — | — |
| 2024-08-28 | $2.20 | $2.20 | 52,500 | — | — |
| 2024-08-27 | $2.16 | $2.16 | 31,600 | — | — |
| 2024-08-26 | $2.25 | $2.25 | 70,800 | — | — |
| 2024-08-23 | $2.32 | $2.32 | 93,200 | — | — |
| 2024-08-22 | $2.31 | $2.31 | 175,900 | — | — |
| 2024-08-21 | $2.20 | $2.20 | 125,300 | — | — |
| 2024-08-20 | $2.29 | $2.29 | 145,800 | — | — |
| 2024-08-19 | $2.26 | $2.26 | 154,600 | — | — |
| 2024-08-16 | $2.23 | $2.23 | 122,100 | — | — |
| 2024-08-15 | $2.05 | $2.05 | 82,900 | — | — |
| 2024-08-14 | $2.00 | $2.00 | 146,900 | — | — |
| 2024-08-13 | $1.99 | $1.99 | 125,600 | — | — |
| 2024-08-12 | $2.04 | $2.04 | 248,100 | — | — |
| 2024-08-09 | $1.75 | $1.75 | 59,400 | — | — |
| 2024-08-08 | $1.79 | $1.79 | 89,000 | — | — |
| 2024-08-07 | $1.84 | $1.84 | 73,600 | — | — |
| 2024-08-06 | $1.87 | $1.87 | 35,800 | — | — |
| 2024-08-05 | $1.89 | $1.89 | 126,700 | — | — |
| 2024-08-02 | $1.88 | $1.88 | 109,600 | — | — |
| 2024-08-01 | $1.91 | $1.91 | 117,900 | — | — |
| 2024-07-31 | $2.00 | $2.00 | 67,500 | — | — |
| 2024-07-30 | $1.94 | $1.94 | 46,100 | — | — |
| 2024-07-29 | $1.96 | $1.96 | 163,800 | — | — |
| 2024-07-26 | $2.10 | $2.10 | 72,300 | — | — |
| 2024-07-25 | $2.10 | $2.10 | 43,800 | — | — |
| 2024-07-24 | $2.03 | $2.03 | 33,400 | — | — |
| 2024-07-23 | $2.02 | $2.02 | 68,100 | — | — |
| 2024-07-22 | $2.08 | $2.08 | 63,400 | — | — |
| 2024-07-19 | $2.12 | $2.12 | 34,400 | — | — |
| 2024-07-18 | $2.15 | $2.15 | 58,000 | — | — |
| 2024-07-17 | $2.22 | $2.22 | 66,900 | — | — |
| 2024-07-16 | $2.39 | $2.39 | 210,900 | — | — |
| 2024-07-15 | $2.24 | $2.24 | 41,000 | — | — |
| 2024-07-12 | $2.24 | $2.24 | 99,500 | — | — |
| 2024-07-11 | $2.19 | $2.19 | 137,500 | — | — |
| 2024-07-10 | $2.10 | $2.10 | 114,700 | — | — |
| 2024-07-09 | $2.07 | $2.07 | 75,600 | — | — |
| 2024-07-08 | $2.12 | $2.12 | 53,900 | — | — |
| 2024-07-05 | $2.11 | $2.11 | 134,600 | — | — |
| 2024-07-03 | $2.10 | $2.10 | 85,300 | — | — |
| 2024-07-02 | $1.89 | $1.89 | 118,100 | — | — |
| 2024-07-01 | $1.92 | $1.92 | 23,000 | — | — |
| 2024-06-28 | $1.86 | $1.86 | 76,800 | — | — |
| 2024-06-27 | $1.90 | $1.90 | 97,500 | — | — |
| 2024-06-26 | $1.90 | $1.90 | 48,000 | — | — |
| 2024-06-25 | $1.91 | $1.91 | 38,600 | — | — |
| 2024-06-24 | $1.99 | $1.99 | 48,700 | — | — |
| 2024-06-21 | $1.97 | $1.97 | 24,300 | — | — |
| 2024-06-20 | $1.98 | $1.98 | 61,700 | — | — |
| 2024-06-18 | $1.99 | $1.99 | 38,900 | — | — |
| 2024-06-17 | $2.00 | $2.00 | 46,900 | — | — |
| 2024-06-14 | $2.04 | $2.04 | 19,000 | — | — |
| 2024-06-13 | $2.05 | $2.05 | 40,500 | — | — |
| 2024-06-12 | $2.10 | $2.10 | 65,000 | — | — |
| 2024-06-11 | $2.10 | $2.10 | 57,200 | — | — |
| 2024-06-10 | $2.17 | $2.17 | 158,900 | — | — |
| 2024-06-07 | $2.20 | $2.20 | 193,000 | — | — |
| 2024-06-06 | $2.21 | $2.21 | 107,900 | — | — |
| 2024-06-05 | $2.13 | $2.13 | 149,100 | — | — |
| 2024-06-04 | $2.15 | $2.15 | 197,200 | — | — |
| 2024-06-03 | $2.08 | $2.08 | 160,300 | — | — |
| 2024-05-31 | $2.02 | $2.02 | 66,900 | — | — |
| 2024-05-30 | $2.01 | $2.01 | 38,600 | — | — |
| 2024-05-29 | $2.03 | $2.03 | 46,900 | — | — |
| 2024-05-28 | $2.03 | $2.03 | 81,600 | — | — |
| 2024-05-24 | $2.04 | $2.04 | 63,500 | — | — |
| 2024-05-23 | $2.05 | $2.05 | 38,800 | — | — |
| 2024-05-22 | $2.11 | $2.11 | 123,200 | — | — |
| 2024-05-21 | $2.23 | $2.23 | 122,600 | — | — |
| 2024-05-20 | $2.44 | $2.44 | 137,000 | — | — |
| 2024-05-17 | $2.30 | $2.30 | 139,100 | — | — |
| 2024-05-16 | $2.23 | $2.23 | 65,900 | — | — |
| 2024-05-15 | $2.24 | $2.24 | 47,300 | — | — |
| 2024-05-14 | $2.24 | $2.24 | 219,200 | — | — |
| 2024-05-13 | $2.27 | $2.27 | 334,300 | — | — |
| 2024-05-10 | $2.05 | $2.05 | 375,700 | — | — |
| 2024-05-09 | $1.87 | $1.87 | 194,500 | — | — |
| 2024-05-08 | $1.72 | $1.72 | 154,100 | — | — |
| 2024-05-07 | $1.79 | $1.79 | 356,000 | — | — |
| 2024-05-06 | $1.84 | $1.84 | 144,400 | — | — |
| 2024-05-03 | $1.87 | $1.87 | 174,200 | — | — |
| 2024-05-02 | $1.93 | $1.93 | 216,700 | — | — |
| 2024-05-01 | $2.01 | $2.01 | 88,300 | — | — |
| 2024-04-30 | $2.11 | $2.11 | 47,900 | — | — |
| 2024-04-29 | $2.25 | $2.25 | 103,300 | — | — |
| 2024-04-26 | $2.08 | $2.08 | 47,000 | — | — |
| 2024-04-25 | $2.06 | $2.06 | 41,500 | — | — |
| 2024-04-24 | $2.05 | $2.05 | 43,800 | — | — |
| 2024-04-23 | $2.11 | $2.11 | 38,500 | — | — |
| 2024-04-22 | $2.13 | $2.13 | 37,200 | — | — |
| 2024-04-19 | $2.23 | $2.23 | 88,800 | — | — |
| 2024-04-18 | $2.21 | $2.21 | 76,300 | — | — |
| 2024-04-17 | $2.23 | $2.23 | 85,300 | — | — |
| 2024-04-16 | $2.12 | $2.12 | 146,800 | — | — |
| 2024-04-15 | $2.27 | $2.27 | 40,500 | — | — |
| 2024-04-12 | $2.37 | $2.37 | 97,500 | — | — |
| 2024-04-11 | $2.44 | $2.44 | 74,200 | — | — |
| 2024-04-10 | $2.26 | $2.26 | 47,600 | — | — |
| 2024-04-09 | $2.29 | $2.29 | 115,200 | — | — |
| 2024-04-08 | $2.46 | $2.46 | 168,300 | — | — |
| 2024-04-05 | $2.50 | $2.50 | 157,200 | — | — |
| 2024-04-04 | $2.41 | $2.41 | 95,900 | — | — |
| 2024-04-03 | $2.43 | $2.43 | 261,500 | — | — |
| 2024-04-02 | $2.16 | $2.16 | 67,700 | — | — |
| 2024-04-01 | $2.13 | $2.13 | 105,800 | — | — |
| 2024-03-28 | $2.13 | $2.13 | 182,800 | — | — |
| 2024-03-27 | $2.20 | $2.20 | 144,700 | — | — |
| 2024-03-26 | $2.15 | $2.15 | 38,600 | — | — |
| 2024-03-25 | $2.16 | $2.16 | 105,500 | — | — |
| 2024-03-22 | $2.27 | $2.27 | 31,800 | — | — |
| 2024-03-21 | $2.28 | $2.28 | 123,100 | — | — |
| 2024-03-20 | $2.27 | $2.27 | 93,700 | — | — |
| 2024-03-19 | $2.15 | $2.15 | 95,100 | — | — |
| 2024-03-18 | $2.18 | $2.18 | 104,500 | — | — |
| 2024-03-15 | $2.22 | $2.22 | 190,200 | — | — |
| 2024-03-14 | $2.46 | $2.46 | 34,900 | — | — |
| 2024-03-13 | $2.50 | $2.50 | 124,400 | — | — |
| 2024-03-12 | $2.48 | $2.48 | 99,100 | — | — |
| 2024-03-11 | $2.52 | $2.52 | 240,300 | — | — |
| 2024-03-08 | $2.31 | $2.31 | 85,200 | — | — |
| 2024-03-07 | $2.28 | $2.28 | 137,100 | — | — |
| 2024-03-06 | $2.20 | $2.20 | 53,400 | — | — |
| 2024-03-05 | $2.19 | $2.19 | 49,400 | — | — |
| 2024-03-04 | $2.19 | $2.19 | 60,200 | — | — |
| 2024-03-01 | $2.12 | $2.12 | 77,700 | — | — |
| 2024-02-29 | $2.00 | $2.00 | 177,400 | — | — |
| 2024-02-28 | $2.03 | $2.03 | 171,100 | — | — |
| 2024-02-27 | $2.00 | $2.00 | 45,900 | — | — |
| 2024-02-26 | $1.99 | $1.99 | 85,900 | — | — |
| 2024-02-23 | $1.90 | $1.90 | 52,700 | — | — |
| 2024-02-22 | $1.94 | $1.94 | 109,400 | — | — |
| 2024-02-21 | $2.01 | $2.01 | 186,900 | — | — |
| 2024-02-20 | $2.18 | $2.18 | 110,700 | — | — |
| 2024-02-16 | $2.23 | $2.23 | 88,500 | — | — |
| 2024-02-15 | $2.24 | $2.24 | 78,500 | — | — |
| 2024-02-14 | $2.26 | $2.26 | 42,000 | — | — |
| 2024-02-13 | $2.32 | $2.32 | 87,700 | — | — |
| 2024-02-12 | $2.39 | $2.39 | 37,700 | — | — |
| 2024-02-09 | $2.44 | $2.44 | 45,800 | — | — |
| 2024-02-08 | $2.44 | $2.44 | 20,800 | — | — |
| 2024-02-07 | $2.44 | $2.44 | 23,000 | — | — |
| 2024-02-06 | $2.42 | $2.42 | 27,300 | — | — |
| 2024-02-05 | $2.49 | $2.49 | 124,800 | — | — |
| 2024-02-02 | $2.43 | $2.43 | 65,300 | — | — |
| 2024-02-01 | $2.58 | $2.58 | 59,300 | — | — |
| 2024-01-31 | $2.53 | $2.53 | 31,500 | — | — |
| 2024-01-30 | $2.48 | $2.48 | 20,500 | — | — |
| 2024-01-29 | $2.48 | $2.48 | 63,800 | — | — |
| 2024-01-26 | $2.57 | $2.57 | 16,600 | — | — |
| 2024-01-25 | $2.59 | $2.59 | 30,200 | — | — |
| 2024-01-24 | $2.58 | $2.58 | 36,100 | — | — |
| 2024-01-23 | $2.60 | $2.60 | 17,900 | — | — |
| 2024-01-22 | $2.57 | $2.57 | 50,800 | — | — |
| 2024-01-19 | $2.60 | $2.60 | 39,300 | — | — |
| 2024-01-18 | $2.60 | $2.60 | 34,800 | — | — |
| 2024-01-17 | $2.64 | $2.64 | 25,100 | — | — |
| 2024-01-16 | $2.68 | $2.68 | 115,600 | — | — |
| 2024-01-12 | $2.52 | $2.52 | 169,600 | — | — |
| 2024-01-11 | $2.49 | $2.49 | 111,300 | — | — |
| 2024-01-10 | $2.57 | $2.57 | 54,300 | — | — |
| 2024-01-09 | $2.58 | $2.58 | 278,700 | — | — |
| 2024-01-08 | $2.69 | $2.69 | 89,200 | — | — |
| 2024-01-05 | $2.85 | $2.85 | 39,900 | — | — |
| 2024-01-04 | $2.82 | $2.82 | 51,000 | — | — |
| 2024-01-03 | $2.91 | $2.91 | 86,500 | — | — |
| 2024-01-02 | $3.05 | $3.05 | 131,000 | — | — |