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
- 2020-06-18 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 | $1.60 | $1.60 | 38,715,800 | — | — |
| 2024-12-30 | $1.61 | $1.61 | 36,265,200 | — | — |
| 2024-12-27 | $1.67 | $1.67 | 29,938,600 | — | — |
| 2024-12-26 | $1.71 | $1.71 | 26,745,100 | — | — |
| 2024-12-24 | $1.66 | $1.66 | 17,781,900 | — | — |
| 2024-12-23 | $1.67 | $1.67 | 22,253,900 | — | — |
| 2024-12-20 | $1.69 | $1.69 | 36,769,200 | — | — |
| 2024-12-19 | $1.67 | $1.66 | 33,941,000 | — | — |
| 2024-12-18 | $1.73 | $1.73 | 45,216,300 | — | — |
| 2024-12-17 | $1.91 | $1.91 | 17,582,400 | — | — |
| 2024-12-16 | $1.92 | $1.92 | 29,674,200 | — | — |
| 2024-12-13 | $1.92 | $1.92 | 26,196,600 | — | — |
| 2024-12-12 | $1.96 | $1.96 | 36,221,200 | — | — |
| 2024-12-11 | $2.09 | $2.09 | 28,604,500 | — | — |
| 2024-12-10 | $2.07 | $2.07 | 35,133,400 | — | — |
| 2024-12-09 | $2.18 | $2.18 | 39,288,000 | — | — |
| 2024-12-06 | $2.20 | $2.20 | 63,389,700 | — | — |
| 2024-12-05 | $2.15 | $2.15 | 46,822,100 | — | — |
| 2024-12-04 | $2.19 | $2.19 | 43,667,800 | — | — |
| 2024-12-03 | $2.16 | $2.16 | 32,563,100 | — | — |
| 2024-12-02 | $2.13 | $2.13 | 60,793,100 | — | — |
| 2024-11-29 | $2.34 | $2.34 | 39,072,600 | — | — |
| 2024-11-27 | $2.27 | $2.27 | 43,873,800 | — | — |
| 2024-11-26 | $2.20 | $2.20 | 51,618,900 | — | — |
| 2024-11-25 | $2.28 | $2.28 | 87,741,800 | — | — |
| 2024-11-22 | $1.99 | $1.99 | 89,639,400 | — | — |
| 2024-11-21 | $1.70 | $1.70 | 44,170,500 | — | — |
| 2024-11-20 | $1.63 | $1.63 | 26,637,800 | — | — |
| 2024-11-19 | $1.60 | $1.60 | 23,817,700 | — | — |
| 2024-11-18 | $1.61 | $1.61 | 33,812,300 | — | — |
| 2024-11-15 | $1.66 | $1.66 | 32,431,800 | — | — |
| 2024-11-14 | $1.77 | $1.77 | 29,341,900 | — | — |
| 2024-11-13 | $1.81 | $1.81 | 51,992,400 | — | — |
| 2024-11-12 | $1.77 | $1.77 | 47,017,700 | — | — |
| 2024-11-11 | $1.83 | $1.83 | 45,412,900 | — | — |
| 2024-11-08 | $1.85 | $1.85 | 58,743,000 | — | — |
| 2024-11-07 | $1.87 | $1.87 | 48,629,000 | — | — |
| 2024-11-06 | $1.78 | $1.78 | 36,484,500 | — | — |
| 2024-11-05 | $1.92 | $1.92 | 21,589,200 | — | — |
| 2024-11-04 | $1.85 | $1.85 | 29,138,900 | — | — |
| 2024-11-01 | $1.82 | $1.82 | 32,003,700 | — | — |
| 2024-10-31 | $1.75 | $1.75 | 32,459,100 | — | — |
| 2024-10-30 | $1.84 | $1.84 | 30,058,200 | — | — |
| 2024-10-29 | $1.79 | $1.79 | 30,487,100 | — | — |
| 2024-10-28 | $1.87 | $1.87 | 29,842,000 | — | — |
| 2024-10-25 | $1.75 | $1.75 | 19,245,000 | — | — |
| 2024-10-24 | $1.77 | $1.77 | 20,734,600 | — | — |
| 2024-10-23 | $1.73 | $1.73 | 22,188,700 | — | — |
| 2024-10-22 | $1.78 | $1.78 | 15,963,600 | — | — |
| 2024-10-21 | $1.83 | $1.83 | 23,976,900 | — | — |
| 2024-10-18 | $1.86 | $1.86 | 19,988,500 | — | — |
| 2024-10-17 | $1.82 | $1.82 | 29,918,600 | — | — |
| 2024-10-16 | $1.96 | $1.96 | 21,159,300 | — | — |
| 2024-10-15 | $1.89 | $1.89 | 28,842,100 | — | — |
| 2024-10-14 | $1.93 | $1.93 | 29,766,200 | — | — |
| 2024-10-11 | $1.87 | $1.87 | 39,678,800 | — | — |
| 2024-10-10 | $1.76 | $1.76 | 33,015,800 | — | — |
| 2024-10-09 | $1.82 | $1.82 | 36,023,200 | — | — |
| 2024-10-08 | $1.79 | $1.79 | 33,153,300 | — | — |
| 2024-10-07 | $1.84 | $1.84 | 34,146,800 | — | — |
| 2024-10-04 | $1.99 | $1.99 | 32,889,800 | — | — |
| 2024-10-03 | $1.93 | $1.93 | 37,914,600 | — | — |
| 2024-10-02 | $1.90 | $1.90 | 34,617,100 | — | — |
| 2024-10-01 | $1.90 | $1.90 | 31,333,300 | — | — |
| 2024-09-30 | $2.00 | $2.00 | 31,354,700 | — | — |
| 2024-09-27 | $2.07 | $2.07 | 33,481,900 | — | — |
| 2024-09-26 | $2.09 | $2.09 | 27,861,500 | — | — |
| 2024-09-25 | $2.00 | $2.00 | 30,532,700 | — | — |
| 2024-09-24 | $2.16 | $2.16 | 32,690,300 | — | — |
| 2024-09-23 | $2.03 | $2.03 | 29,699,800 | — | — |
| 2024-09-20 | $2.08 | $2.08 | 43,743,900 | — | — |
| 2024-09-19 | $2.19 | $2.19 | 46,347,900 | — | — |
| 2024-09-18 | $2.20 | $2.20 | 71,233,100 | — | — |
| 2024-09-17 | $2.36 | $2.36 | 41,022,700 | — | — |
| 2024-09-16 | $2.38 | $2.38 | 53,310,600 | — | — |
| 2024-09-13 | $2.27 | $2.27 | 57,669,700 | — | — |
| 2024-09-12 | $2.19 | $2.19 | 35,261,900 | — | — |
| 2024-09-11 | $2.06 | $2.06 | 31,182,500 | — | — |
| 2024-09-10 | $1.96 | $1.96 | 34,801,200 | — | — |
| 2024-09-09 | $1.97 | $1.97 | 25,604,900 | — | — |
| 2024-09-06 | $1.89 | $1.89 | 32,435,200 | — | — |
| 2024-09-05 | $1.99 | $1.99 | 24,888,500 | — | — |
| 2024-09-04 | $1.92 | $1.92 | 26,627,600 | — | — |
| 2024-09-03 | $1.94 | $1.94 | 31,859,900 | — | — |
| 2024-08-30 | $2.15 | $2.15 | 33,367,200 | — | — |
| 2024-08-29 | $2.10 | $2.10 | 30,516,000 | — | — |
| 2024-08-28 | $2.14 | $2.14 | 37,481,900 | — | — |
| 2024-08-27 | $2.38 | $2.38 | 42,982,400 | — | — |
| 2024-08-26 | $2.50 | $2.50 | 51,784,400 | — | — |
| 2024-08-23 | $2.25 | $2.25 | 65,454,500 | — | — |
| 2024-08-22 | $2.02 | $2.02 | 40,084,900 | — | — |
| 2024-08-21 | $2.01 | $2.01 | 21,584,900 | — | — |
| 2024-08-20 | $1.95 | $1.95 | 29,983,400 | — | — |
| 2024-08-19 | $1.96 | $1.96 | 36,146,400 | — | — |
| 2024-08-16 | $1.79 | $1.79 | 18,074,700 | — | — |
| 2024-08-15 | $1.80 | $1.80 | 21,715,500 | — | — |
| 2024-08-14 | $1.76 | $1.76 | 20,363,100 | — | — |
| 2024-08-13 | $1.76 | $1.76 | 21,682,400 | — | — |
| 2024-08-12 | $1.60 | $1.60 | 17,981,100 | — | — |
| 2024-08-09 | $1.66 | $1.66 | 19,091,200 | — | — |
| 2024-08-08 | $1.68 | $1.68 | 17,335,900 | — | — |
| 2024-08-07 | $1.60 | $1.60 | 24,461,300 | — | — |
| 2024-08-06 | $1.72 | $1.72 | 21,474,700 | — | — |
| 2024-08-05 | $1.71 | $1.71 | 30,455,400 | — | — |
| 2024-08-02 | $1.86 | $1.86 | 37,957,300 | — | — |
| 2024-08-01 | $2.13 | $2.13 | 36,264,600 | — | — |
| 2024-07-31 | $2.32 | $2.32 | 33,518,200 | — | — |
| 2024-07-30 | $2.34 | $2.34 | 24,288,300 | — | — |
| 2024-07-29 | $2.49 | $2.49 | 21,187,900 | — | — |
| 2024-07-26 | $2.52 | $2.52 | 17,922,500 | — | — |
| 2024-07-25 | $2.47 | $2.47 | 22,603,100 | — | — |
| 2024-07-24 | $2.41 | $2.41 | 20,803,800 | — | — |
| 2024-07-23 | $2.58 | $2.58 | 16,340,800 | — | — |
| 2024-07-22 | $2.52 | $2.52 | 20,481,400 | — | — |
| 2024-07-19 | $2.45 | $2.45 | 27,176,500 | — | — |
| 2024-07-18 | $2.57 | $2.57 | 34,046,300 | — | — |
| 2024-07-17 | $2.72 | $2.72 | 50,226,400 | — | — |
| 2024-07-16 | $2.92 | $2.92 | 47,896,000 | — | — |
| 2024-07-15 | $2.54 | $2.54 | 35,540,800 | — | — |
| 2024-07-12 | $2.26 | $2.26 | 37,838,300 | — | — |
| 2024-07-11 | $2.06 | $2.06 | 24,078,300 | — | — |
| 2024-07-10 | $1.90 | $1.90 | 12,835,800 | — | — |
| 2024-07-09 | $1.90 | $1.90 | 14,241,300 | — | — |
| 2024-07-08 | $1.81 | $1.81 | 11,513,600 | — | — |
| 2024-07-05 | $1.76 | $1.76 | 11,959,300 | — | — |
| 2024-07-03 | $1.80 | $1.80 | 5,829,100 | — | — |
| 2024-07-02 | $1.76 | $1.76 | 8,398,200 | — | — |
| 2024-07-01 | $1.79 | $1.79 | 10,674,900 | — | — |
| 2024-06-28 | $1.84 | $1.84 | 21,498,300 | — | — |
| 2024-06-27 | $1.88 | $1.88 | 7,156,200 | — | — |
| 2024-06-26 | $1.84 | $1.84 | 16,035,300 | — | — |
| 2024-06-25 | $1.76 | $1.76 | 9,896,000 | — | — |
| 2024-06-24 | $1.85 | $1.85 | 10,718,500 | — | — |
| 2024-06-21 | $1.89 | $1.89 | 21,017,300 | — | — |
| 2024-06-20 | $1.85 | $1.85 | 18,422,300 | — | — |
| 2024-06-18 | $1.97 | $1.97 | 10,579,900 | — | — |
| 2024-06-17 | $1.99 | $1.99 | 15,621,900 | — | — |
| 2024-06-14 | $2.06 | $2.06 | 13,556,500 | — | — |
| 2024-06-13 | $2.10 | $2.10 | 20,249,000 | — | — |
| 2024-06-12 | $2.23 | $2.23 | 38,802,700 | — | — |
| 2024-06-11 | $2.13 | $2.13 | 9,553,400 | — | — |
| 2024-06-10 | $2.12 | $2.12 | 8,683,600 | — | — |
| 2024-06-07 | $2.13 | $2.13 | 14,966,400 | — | — |
| 2024-06-06 | $2.28 | $2.28 | 10,293,600 | — | — |
| 2024-06-05 | $2.22 | $2.22 | 8,385,300 | — | — |
| 2024-06-04 | $2.16 | $2.16 | 14,190,300 | — | — |
| 2024-06-03 | $2.18 | $2.18 | 11,013,900 | — | — |
| 2024-05-31 | $2.18 | $2.18 | 17,451,200 | — | — |
| 2024-05-30 | $2.11 | $2.11 | 13,716,500 | — | — |
| 2024-05-29 | $2.06 | $2.06 | 14,081,400 | — | — |
| 2024-05-28 | $2.20 | $2.20 | 11,686,100 | — | — |
| 2024-05-24 | $2.13 | $2.13 | 7,334,100 | — | — |
| 2024-05-23 | $2.12 | $2.12 | 11,157,300 | — | — |
| 2024-05-22 | $2.20 | $2.20 | 17,457,200 | — | — |
| 2024-05-21 | $2.25 | $2.25 | 11,282,300 | — | — |
| 2024-05-20 | $2.42 | $2.42 | 9,321,000 | — | — |
| 2024-05-17 | $2.41 | $2.41 | 9,695,100 | — | — |
| 2024-05-16 | $2.44 | $2.44 | 11,004,800 | — | — |
| 2024-05-15 | $2.48 | $2.48 | 21,097,600 | — | — |
| 2024-05-14 | $2.45 | $2.45 | 20,675,500 | — | — |
| 2024-05-13 | $2.48 | $2.48 | 18,461,200 | — | — |
| 2024-05-10 | $2.32 | $2.32 | 12,667,600 | — | — |
| 2024-05-09 | $2.30 | $2.30 | 23,142,100 | — | — |
| 2024-05-08 | $2.12 | $2.12 | 19,949,000 | — | — |
| 2024-05-07 | $2.25 | $2.25 | 21,737,600 | — | — |
| 2024-05-06 | $2.35 | $2.35 | 27,511,600 | — | — |
| 2024-05-03 | $2.21 | $2.21 | 47,495,300 | — | — |
| 2024-05-02 | $2.03 | $2.03 | 25,473,600 | — | — |
| 2024-05-01 | $2.00 | $2.00 | 23,698,200 | — | — |
| 2024-04-30 | $1.99 | $1.99 | 14,714,700 | — | — |
| 2024-04-29 | $2.13 | $2.13 | 11,184,600 | — | — |
| 2024-04-26 | $2.14 | $2.14 | 11,757,900 | — | — |
| 2024-04-25 | $2.07 | $2.07 | 17,318,100 | — | — |
| 2024-04-24 | $2.15 | $2.15 | 10,302,600 | — | — |
| 2024-04-23 | $2.23 | $2.23 | 12,576,800 | — | — |
| 2024-04-22 | $2.17 | $2.17 | 8,621,700 | — | — |
| 2024-04-19 | $2.17 | $2.17 | 10,022,400 | — | — |
| 2024-04-18 | $2.16 | $2.16 | 12,015,200 | — | — |
| 2024-04-17 | $2.16 | $2.16 | 12,305,100 | — | — |
| 2024-04-16 | $2.16 | $2.16 | 12,556,400 | — | — |
| 2024-04-15 | $2.19 | $2.19 | 14,709,700 | — | — |
| 2024-04-12 | $2.34 | $2.34 | 13,013,400 | — | — |
| 2024-04-11 | $2.46 | $2.46 | 10,425,500 | — | — |
| 2024-04-10 | $2.45 | $2.45 | 21,064,900 | — | — |
| 2024-04-09 | $2.74 | $2.74 | 11,358,700 | — | — |
| 2024-04-08 | $2.69 | $2.69 | 10,948,600 | — | — |
| 2024-04-05 | $2.70 | $2.70 | 13,012,700 | — | — |
| 2024-04-04 | $2.76 | $2.76 | 12,270,900 | — | — |
| 2024-04-03 | $2.87 | $2.87 | 10,135,200 | — | — |
| 2024-04-02 | $2.78 | $2.78 | 13,312,000 | — | — |
| 2024-04-01 | $2.91 | $2.91 | 16,271,000 | — | — |
| 2024-03-28 | $3.03 | $3.03 | 23,942,700 | — | — |
| 2024-03-27 | $2.95 | $2.95 | 13,784,200 | — | — |
| 2024-03-26 | $2.91 | $2.91 | 11,887,800 | — | — |
| 2024-03-25 | $2.95 | $2.95 | 15,727,500 | — | — |
| 2024-03-22 | $2.98 | $2.98 | 17,583,200 | — | — |
| 2024-03-21 | $3.13 | $3.13 | 21,225,200 | — | — |
| 2024-03-20 | $2.98 | $2.98 | 18,693,100 | — | — |
| 2024-03-19 | $2.74 | $2.74 | 19,943,300 | — | — |
| 2024-03-18 | $2.88 | $2.88 | 36,149,600 | — | — |
| 2024-03-15 | $2.67 | $2.67 | 30,294,800 | — | — |
| 2024-03-14 | $2.63 | $2.63 | 19,021,800 | — | — |
| 2024-03-13 | $2.86 | $2.86 | 14,733,200 | — | — |
| 2024-03-12 | $2.86 | $2.86 | 17,178,400 | — | — |
| 2024-03-11 | $2.91 | $2.91 | 17,815,100 | — | — |
| 2024-03-08 | $3.06 | $3.06 | 24,685,200 | — | — |
| 2024-03-07 | $2.97 | $2.97 | 16,488,200 | — | — |
| 2024-03-06 | $2.95 | $2.95 | 20,173,300 | — | — |
| 2024-03-05 | $2.78 | $2.78 | 20,459,200 | — | — |
| 2024-03-04 | $3.03 | $3.03 | 19,253,500 | — | — |
| 2024-03-01 | $3.11 | $3.11 | 14,761,700 | — | — |
| 2024-02-29 | $3.08 | $3.08 | 20,149,800 | — | — |
| 2024-02-28 | $3.03 | $3.03 | 16,636,800 | — | — |
| 2024-02-27 | $3.11 | $3.11 | 17,046,600 | — | — |
| 2024-02-26 | $3.05 | $3.05 | 22,672,700 | — | — |
| 2024-02-23 | $2.87 | $2.87 | 17,351,600 | — | — |
| 2024-02-22 | $2.97 | $2.97 | 20,759,100 | — | — |
| 2024-02-21 | $2.91 | $2.91 | 19,618,600 | — | — |
| 2024-02-20 | $2.80 | $2.80 | 22,593,000 | — | — |
| 2024-02-16 | $3.00 | $3.00 | 40,918,200 | — | — |
| 2024-02-15 | $3.35 | $3.35 | 26,149,800 | — | — |
| 2024-02-14 | $3.44 | $3.44 | 16,731,700 | — | — |
| 2024-02-13 | $3.24 | $3.24 | 19,027,000 | — | — |
| 2024-02-12 | $3.56 | $3.56 | 22,014,400 | — | — |
| 2024-02-09 | $3.51 | $3.51 | 16,202,800 | — | — |
| 2024-02-08 | $3.33 | $3.33 | 15,101,500 | — | — |
| 2024-02-07 | $3.22 | $3.22 | 12,815,900 | — | — |
| 2024-02-06 | $3.28 | $3.28 | 16,708,800 | — | — |
| 2024-02-05 | $3.21 | $3.21 | 21,323,600 | — | — |
| 2024-02-02 | $3.50 | $3.50 | 20,957,800 | — | — |
| 2024-02-01 | $3.53 | $3.53 | 20,802,900 | — | — |
| 2024-01-31 | $3.42 | $3.42 | 30,538,300 | — | — |
| 2024-01-30 | $3.55 | $3.55 | 20,297,900 | — | — |
| 2024-01-29 | $3.72 | $3.72 | 20,554,800 | — | — |
| 2024-01-26 | $3.35 | $3.35 | 16,395,200 | — | — |
| 2024-01-25 | $3.38 | $3.38 | 20,224,000 | — | — |
| 2024-01-24 | $3.22 | $3.22 | 19,668,600 | — | — |
| 2024-01-23 | $3.36 | $3.36 | 23,841,700 | — | — |
| 2024-01-22 | $3.49 | $3.49 | 34,697,500 | — | — |
| 2024-01-19 | $3.15 | $3.15 | 19,627,800 | — | — |
| 2024-01-18 | $3.01 | $3.01 | 18,543,300 | — | — |
| 2024-01-17 | $3.12 | $3.12 | 20,723,200 | — | — |
| 2024-01-16 | $3.22 | $3.22 | 19,705,800 | — | — |
| 2024-01-12 | $3.51 | $3.51 | 16,301,900 | — | — |
| 2024-01-11 | $3.56 | $3.56 | 25,547,400 | — | — |
| 2024-01-10 | $3.68 | $3.68 | 14,848,400 | — | — |
| 2024-01-09 | $3.70 | $3.70 | 15,103,900 | — | — |
| 2024-01-08 | $3.95 | $3.95 | 17,552,000 | — | — |
| 2024-01-05 | $3.63 | $3.63 | 22,389,500 | — | — |
| 2024-01-04 | $4.02 | $4.02 | 12,462,900 | — | — |
| 2024-01-03 | $4.03 | $4.03 | 22,437,500 | — | — |
| 2024-01-02 | $4.28 | $4.28 | 20,759,800 | — | — |