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
- 2019-05-21 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 | $1.61 | $1.61 | 538,000 | — | — |
| 2024-12-30 | $1.57 | $1.57 | 448,100 | — | — |
| 2024-12-27 | $1.62 | $1.62 | 633,400 | — | — |
| 2024-12-26 | $1.59 | $1.59 | 445,600 | — | — |
| 2024-12-24 | $1.56 | $1.56 | 301,200 | — | — |
| 2024-12-23 | $1.58 | $1.58 | 1,106,500 | — | — |
| 2024-12-20 | $1.56 | $1.56 | 1,093,900 | — | — |
| 2024-12-19 | $1.46 | $1.46 | 1,008,100 | — | — |
| 2024-12-18 | $1.47 | $1.47 | 2,741,000 | — | — |
| 2024-12-17 | $1.61 | $1.61 | 1,730,900 | — | — |
| 2024-12-16 | $1.53 | $1.53 | 1,186,200 | — | — |
| 2024-12-13 | $1.48 | $1.48 | 556,900 | — | — |
| 2024-12-12 | $1.51 | $1.51 | 414,200 | — | — |
| 2024-12-11 | $1.52 | $1.52 | 437,600 | — | — |
| 2024-12-10 | $1.54 | $1.54 | 451,300 | — | — |
| 2024-12-09 | $1.58 | $1.58 | 1,182,400 | — | — |
| 2024-12-06 | $1.60 | $1.60 | 2,149,600 | — | — |
| 2024-12-05 | $1.45 | $1.45 | 767,600 | — | — |
| 2024-12-04 | $1.44 | $1.44 | 491,200 | — | — |
| 2024-12-03 | $1.47 | $1.47 | 586,500 | — | — |
| 2024-12-02 | $1.52 | $1.52 | 545,600 | — | — |
| 2024-11-29 | $1.51 | $1.51 | 388,500 | — | — |
| 2024-11-27 | $1.50 | $1.50 | 265,500 | — | — |
| 2024-11-26 | $1.47 | $1.47 | 1,037,500 | — | — |
| 2024-11-25 | $1.58 | $1.58 | 718,200 | — | — |
| 2024-11-22 | $1.52 | $1.52 | 415,000 | — | — |
| 2024-11-21 | $1.51 | $1.51 | 864,300 | — | — |
| 2024-11-20 | $1.48 | $1.48 | 595,100 | — | — |
| 2024-11-19 | $1.45 | $1.45 | 324,600 | — | — |
| 2024-11-18 | $1.48 | $1.48 | 452,500 | — | — |
| 2024-11-15 | $1.44 | $1.44 | 494,500 | — | — |
| 2024-11-14 | $1.50 | $1.50 | 741,600 | — | — |
| 2024-11-13 | $1.58 | $1.58 | 1,271,200 | — | — |
| 2024-11-12 | $1.59 | $1.59 | 1,063,100 | — | — |
| 2024-11-11 | $1.56 | $1.56 | 789,800 | — | — |
| 2024-11-08 | $1.58 | $1.58 | 902,900 | — | — |
| 2024-11-07 | $1.65 | $1.65 | 670,000 | — | — |
| 2024-11-06 | $1.68 | $1.68 | 1,476,200 | — | — |
| 2024-11-05 | $1.85 | $1.85 | 321,900 | — | — |
| 2024-11-04 | $1.80 | $1.80 | 465,100 | — | — |
| 2024-11-01 | $1.73 | $1.73 | 321,300 | — | — |
| 2024-10-31 | $1.71 | $1.71 | 378,300 | — | — |
| 2024-10-30 | $1.78 | $1.78 | 352,700 | — | — |
| 2024-10-29 | $1.83 | $1.83 | 545,900 | — | — |
| 2024-10-28 | $1.88 | $1.88 | 378,200 | — | — |
| 2024-10-25 | $1.85 | $1.85 | 529,900 | — | — |
| 2024-10-24 | $1.79 | $1.79 | 335,600 | — | — |
| 2024-10-23 | $1.83 | $1.83 | 876,600 | — | — |
| 2024-10-22 | $1.86 | $1.86 | 891,300 | — | — |
| 2024-10-21 | $1.76 | $1.76 | 229,300 | — | — |
| 2024-10-18 | $1.78 | $1.78 | 296,500 | — | — |
| 2024-10-17 | $1.74 | $1.74 | 245,500 | — | — |
| 2024-10-16 | $1.74 | $1.74 | 168,900 | — | — |
| 2024-10-15 | $1.73 | $1.73 | 241,900 | — | — |
| 2024-10-14 | $1.77 | $1.77 | 242,900 | — | — |
| 2024-10-11 | $1.72 | $1.72 | 196,000 | — | — |
| 2024-10-10 | $1.66 | $1.66 | 210,400 | — | — |
| 2024-10-09 | $1.67 | $1.67 | 306,300 | — | — |
| 2024-10-08 | $1.70 | $1.70 | 344,500 | — | — |
| 2024-10-07 | $1.72 | $1.72 | 402,600 | — | — |
| 2024-10-04 | $1.76 | $1.76 | 208,200 | — | — |
| 2024-10-03 | $1.76 | $1.76 | 280,000 | — | — |
| 2024-10-02 | $1.74 | $1.74 | 253,400 | — | — |
| 2024-10-01 | $1.76 | $1.76 | 438,800 | — | — |
| 2024-09-30 | $1.81 | $1.81 | 557,500 | — | — |
| 2024-09-27 | $1.76 | $1.76 | 246,200 | — | — |
| 2024-09-26 | $1.77 | $1.77 | 302,400 | — | — |
| 2024-09-25 | $1.74 | $1.74 | 613,700 | — | — |
| 2024-09-24 | $1.80 | $1.80 | 319,500 | — | — |
| 2024-09-23 | $1.79 | $1.79 | 293,600 | — | — |
| 2024-09-20 | $1.80 | $1.80 | 451,800 | — | — |
| 2024-09-19 | $1.84 | $1.84 | 302,800 | — | — |
| 2024-09-18 | $1.88 | $1.88 | 265,300 | — | — |
| 2024-09-17 | $1.89 | $1.89 | 449,000 | — | — |
| 2024-09-16 | $1.89 | $1.89 | 356,000 | — | — |
| 2024-09-13 | $1.86 | $1.86 | 321,400 | — | — |
| 2024-09-12 | $1.84 | $1.84 | 267,400 | — | — |
| 2024-09-11 | $1.86 | $1.86 | 309,200 | — | — |
| 2024-09-10 | $1.83 | $1.83 | 298,100 | — | — |
| 2024-09-09 | $1.82 | $1.82 | 382,100 | — | — |
| 2024-09-06 | $1.75 | $1.75 | 314,000 | — | — |
| 2024-09-05 | $1.82 | $1.82 | 247,800 | — | — |
| 2024-09-04 | $1.80 | $1.80 | 584,500 | — | — |
| 2024-09-03 | $1.79 | $1.79 | 534,700 | — | — |
| 2024-08-30 | $1.85 | $1.85 | 205,300 | — | — |
| 2024-08-29 | $1.84 | $1.84 | 473,500 | — | — |
| 2024-08-28 | $1.84 | $1.84 | 339,600 | — | — |
| 2024-08-27 | $1.83 | $1.83 | 816,400 | — | — |
| 2024-08-26 | $1.99 | $1.99 | 467,700 | — | — |
| 2024-08-23 | $2.02 | $2.02 | 505,100 | — | — |
| 2024-08-22 | $1.94 | $1.94 | 326,900 | — | — |
| 2024-08-21 | $2.02 | $2.02 | 644,400 | — | — |
| 2024-08-20 | $1.92 | $1.92 | 547,300 | — | — |
| 2024-08-19 | $1.99 | $1.99 | 789,400 | — | — |
| 2024-08-16 | $2.07 | $2.07 | 1,478,200 | — | — |
| 2024-08-15 | $1.99 | $1.99 | 1,335,400 | — | — |
| 2024-08-14 | $1.90 | $1.90 | 1,890,900 | — | — |
| 2024-08-13 | $1.81 | $1.81 | 3,650,600 | — | — |
| 2024-08-12 | $1.44 | $1.44 | 761,600 | — | — |
| 2024-08-09 | $1.47 | $1.47 | 682,700 | — | — |
| 2024-08-08 | $1.54 | $1.54 | 907,300 | — | — |
| 2024-08-07 | $1.49 | $1.49 | 430,800 | — | — |
| 2024-08-06 | $1.53 | $1.53 | 401,500 | — | — |
| 2024-08-05 | $1.43 | $1.43 | 664,700 | — | — |
| 2024-08-02 | $1.49 | $1.49 | 554,300 | — | — |
| 2024-08-01 | $1.57 | $1.57 | 816,200 | — | — |
| 2024-07-31 | $1.68 | $1.68 | 423,800 | — | — |
| 2024-07-30 | $1.66 | $1.66 | 587,400 | — | — |
| 2024-07-29 | $1.61 | $1.61 | 293,500 | — | — |
| 2024-07-26 | $1.63 | $1.63 | 364,300 | — | — |
| 2024-07-25 | $1.62 | $1.62 | 346,400 | — | — |
| 2024-07-24 | $1.63 | $1.63 | 659,200 | — | — |
| 2024-07-23 | $1.76 | $1.76 | 614,000 | — | — |
| 2024-07-22 | $1.78 | $1.78 | 1,287,200 | — | — |
| 2024-07-19 | $1.65 | $1.65 | 358,600 | — | — |
| 2024-07-18 | $1.62 | $1.62 | 677,400 | — | — |
| 2024-07-17 | $1.69 | $1.69 | 742,200 | — | — |
| 2024-07-16 | $1.75 | $1.75 | 470,500 | — | — |
| 2024-07-15 | $1.71 | $1.71 | 584,300 | — | — |
| 2024-07-12 | $1.70 | $1.70 | 356,000 | — | — |
| 2024-07-11 | $1.70 | $1.70 | 724,300 | — | — |
| 2024-07-10 | $1.58 | $1.58 | 326,600 | — | — |
| 2024-07-09 | $1.57 | $1.57 | 315,100 | — | — |
| 2024-07-08 | $1.57 | $1.57 | 290,200 | — | — |
| 2024-07-05 | $1.59 | $1.59 | 260,800 | — | — |
| 2024-07-03 | $1.59 | $1.59 | 424,300 | — | — |
| 2024-07-02 | $1.49 | $1.49 | 802,500 | — | — |
| 2024-07-01 | $1.54 | $1.54 | 402,600 | — | — |
| 2024-06-28 | $1.54 | $1.54 | 398,400 | — | — |
| 2024-06-27 | $1.60 | $1.60 | 676,300 | — | — |
| 2024-06-26 | $1.53 | $1.53 | 539,000 | — | — |
| 2024-06-25 | $1.49 | $1.49 | 1,059,600 | — | — |
| 2024-06-24 | $1.57 | $1.57 | 364,500 | — | — |
| 2024-06-21 | $1.53 | $1.53 | 280,200 | — | — |
| 2024-06-20 | $1.54 | $1.54 | 385,400 | — | — |
| 2024-06-18 | $1.54 | $1.54 | 294,500 | — | — |
| 2024-06-17 | $1.51 | $1.51 | 779,400 | — | — |
| 2024-06-14 | $1.53 | $1.53 | 568,400 | — | — |
| 2024-06-13 | $1.56 | $1.56 | 447,300 | — | — |
| 2024-06-12 | $1.61 | $1.61 | 794,800 | — | — |
| 2024-06-11 | $1.59 | $1.59 | 440,700 | — | — |
| 2024-06-10 | $1.59 | $1.59 | 723,800 | — | — |
| 2024-06-07 | $1.58 | $1.58 | 2,249,600 | — | — |
| 2024-06-06 | $1.67 | $1.67 | 536,500 | — | — |
| 2024-06-05 | $1.68 | $1.68 | 416,600 | — | — |
| 2024-06-04 | $1.66 | $1.66 | 621,000 | — | — |
| 2024-06-03 | $1.66 | $1.66 | 1,141,300 | — | — |
| 2024-05-31 | $1.71 | $1.71 | 600,000 | — | — |
| 2024-05-30 | $1.71 | $1.71 | 656,900 | — | — |
| 2024-05-29 | $1.73 | $1.73 | 917,900 | — | — |
| 2024-05-28 | $1.76 | $1.76 | 854,400 | — | — |
| 2024-05-24 | $1.82 | $1.82 | 670,600 | — | — |
| 2024-05-23 | $1.80 | $1.80 | 654,400 | — | — |
| 2024-05-22 | $1.88 | $1.88 | 672,500 | — | — |
| 2024-05-21 | $1.92 | $1.92 | 833,900 | — | — |
| 2024-05-20 | $1.99 | $1.99 | 535,700 | — | — |
| 2024-05-17 | $2.02 | $2.02 | 1,635,300 | — | — |
| 2024-05-16 | $2.03 | $2.03 | 2,335,900 | — | — |
| 2024-05-15 | $1.93 | $1.93 | 1,335,900 | — | — |
| 2024-05-14 | $1.84 | $1.84 | 2,130,000 | — | — |
| 2024-05-13 | $1.84 | $1.84 | 1,467,200 | — | — |
| 2024-05-10 | $1.76 | $1.76 | 722,800 | — | — |
| 2024-05-09 | $1.80 | $1.80 | 846,300 | — | — |
| 2024-05-08 | $1.76 | $1.76 | 1,032,800 | — | — |
| 2024-05-07 | $1.80 | $1.80 | 940,500 | — | — |
| 2024-05-06 | $1.88 | $1.88 | 1,208,300 | — | — |
| 2024-05-03 | $1.86 | $1.86 | 1,339,200 | — | — |
| 2024-05-02 | $1.88 | $1.88 | 1,006,500 | — | — |
| 2024-05-01 | $1.92 | $1.92 | 3,000,200 | — | — |
| 2024-04-30 | $2.12 | $2.12 | 8,256,400 | — | — |
| 2024-04-29 | $1.87 | $1.87 | 807,000 | — | — |
| 2024-04-26 | $1.86 | $1.86 | 752,400 | — | — |
| 2024-04-25 | $1.86 | $1.86 | 893,400 | — | — |
| 2024-04-24 | $1.93 | $1.93 | 777,100 | — | — |
| 2024-04-23 | $1.95 | $1.95 | 1,107,600 | — | — |
| 2024-04-22 | $1.90 | $1.90 | 1,036,500 | — | — |
| 2024-04-19 | $1.89 | $1.89 | 1,417,200 | — | — |
| 2024-04-18 | $1.87 | $1.87 | 1,239,000 | — | — |
| 2024-04-17 | $1.83 | $1.83 | 1,430,500 | — | — |
| 2024-04-16 | $1.88 | $1.88 | 1,052,800 | — | — |
| 2024-04-15 | $1.88 | $1.88 | 2,159,500 | — | — |
| 2024-04-12 | $1.94 | $1.94 | 2,064,500 | — | — |
| 2024-04-11 | $2.05 | $2.05 | 992,600 | — | — |
| 2024-04-10 | $2.07 | $2.07 | 1,012,300 | — | — |
| 2024-04-09 | $2.09 | $2.09 | 1,351,400 | — | — |
| 2024-04-08 | $2.18 | $2.18 | 1,836,000 | — | — |
| 2024-04-05 | $2.12 | $2.12 | 1,794,800 | — | — |
| 2024-04-04 | $2.10 | $2.10 | 4,398,800 | — | — |
| 2024-04-03 | $2.29 | $2.29 | 5,167,000 | — | — |
| 2024-04-02 | $2.04 | $2.04 | 2,910,900 | — | — |
| 2024-04-01 | $2.06 | $2.06 | 2,349,300 | — | — |
| 2024-03-28 | $2.15 | $2.15 | 3,351,100 | — | — |
| 2024-03-27 | $2.30 | $2.30 | 8,628,800 | — | — |
| 2024-03-26 | $2.68 | $2.68 | 2,243,600 | — | — |
| 2024-03-25 | $2.52 | $2.52 | 1,342,200 | — | — |
| 2024-03-22 | $2.72 | $2.72 | 2,912,300 | — | — |
| 2024-03-21 | $2.51 | $2.51 | 1,293,900 | — | — |
| 2024-03-20 | $2.42 | $2.42 | 1,295,000 | — | — |
| 2024-03-19 | $2.22 | $2.22 | 895,700 | — | — |
| 2024-03-18 | $2.23 | $2.23 | 1,817,400 | — | — |
| 2024-03-15 | $2.07 | $2.07 | 1,166,300 | — | — |
| 2024-03-14 | $1.86 | $1.86 | 443,000 | — | — |
| 2024-03-13 | $1.92 | $1.92 | 430,200 | — | — |
| 2024-03-12 | $1.93 | $1.93 | 374,800 | — | — |
| 2024-03-11 | $1.95 | $1.95 | 517,900 | — | — |
| 2024-03-08 | $2.02 | $2.02 | 717,600 | — | — |
| 2024-03-07 | $1.99 | $1.99 | 457,300 | — | — |
| 2024-03-06 | $1.93 | $1.93 | 683,200 | — | — |
| 2024-03-05 | $1.95 | $1.95 | 1,188,700 | — | — |
| 2024-03-04 | $2.02 | $2.02 | 829,100 | — | — |
| 2024-03-01 | $2.16 | $2.16 | 944,000 | — | — |
| 2024-02-29 | $2.07 | $2.07 | 733,100 | — | — |
| 2024-02-28 | $2.05 | $2.05 | 695,600 | — | — |
| 2024-02-27 | $2.16 | $2.16 | 919,700 | — | — |
| 2024-02-26 | $2.04 | $2.04 | 671,500 | — | — |
| 2024-02-23 | $2.02 | $2.02 | 506,900 | — | — |
| 2024-02-22 | $1.98 | $1.98 | 478,100 | — | — |
| 2024-02-21 | $2.01 | $2.01 | 778,900 | — | — |
| 2024-02-20 | $2.07 | $2.07 | 811,700 | — | — |
| 2024-02-16 | $2.18 | $2.18 | 1,512,400 | — | — |
| 2024-02-15 | $2.01 | $2.01 | 838,200 | — | — |
| 2024-02-14 | $1.86 | $1.86 | 811,500 | — | — |
| 2024-02-13 | $1.85 | $1.85 | 2,241,400 | — | — |
| 2024-02-12 | $2.14 | $2.14 | 1,811,100 | — | — |
| 2024-02-09 | $2.28 | $2.28 | 1,365,500 | — | — |
| 2024-02-08 | $2.17 | $2.17 | 1,141,900 | — | — |
| 2024-02-07 | $2.03 | $2.03 | 868,500 | — | — |
| 2024-02-06 | $2.13 | $2.13 | 2,278,800 | — | — |
| 2024-02-05 | $1.76 | $1.76 | 792,600 | — | — |
| 2024-02-02 | $1.83 | $1.83 | 739,800 | — | — |
| 2024-02-01 | $1.83 | $1.83 | 1,464,200 | — | — |
| 2024-01-31 | $1.66 | $1.66 | 624,700 | — | — |
| 2024-01-30 | $1.63 | $1.63 | 504,500 | — | — |
| 2024-01-29 | $1.66 | $1.66 | 1,173,100 | — | — |
| 2024-01-26 | $1.64 | $1.64 | 861,800 | — | — |
| 2024-01-25 | $1.62 | $1.62 | 1,447,100 | — | — |
| 2024-01-24 | $1.72 | $1.72 | 1,109,800 | — | — |
| 2024-01-23 | $1.88 | $1.88 | 732,900 | — | — |
| 2024-01-22 | $1.90 | $1.90 | 1,128,200 | — | — |
| 2024-01-19 | $1.86 | $1.86 | 1,076,500 | — | — |
| 2024-01-18 | $1.68 | $1.68 | 1,012,400 | — | — |
| 2024-01-17 | $1.77 | $1.77 | 1,252,700 | — | — |
| 2024-01-16 | $1.90 | $1.90 | 1,889,100 | — | — |
| 2024-01-12 | $1.69 | $1.69 | 1,012,500 | — | — |
| 2024-01-11 | $1.70 | $1.70 | 3,022,900 | — | — |
| 2024-01-10 | $1.44 | $1.44 | 928,300 | — | — |
| 2024-01-09 | $1.37 | $1.37 | 421,300 | — | — |
| 2024-01-08 | $1.42 | $1.42 | 689,100 | — | — |
| 2024-01-05 | $1.38 | $1.38 | 426,200 | — | — |
| 2024-01-04 | $1.34 | $1.34 | 303,200 | — | — |
| 2024-01-03 | $1.32 | $1.32 | 478,200 | — | — |
| 2024-01-02 | $1.31 | $1.31 | 633,600 | — | — |