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
- 2023-09-08 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 | $2.16 | $2.16 | 27,100 | — | — |
| 2024-12-30 | $2.22 | $2.22 | 72,300 | — | — |
| 2024-12-27 | $2.33 | $2.33 | 37,300 | — | — |
| 2024-12-26 | $2.40 | $2.40 | 49,300 | — | — |
| 2024-12-24 | $2.42 | $2.42 | 83,600 | — | — |
| 2024-12-23 | $2.13 | $2.13 | 37,700 | — | — |
| 2024-12-20 | $2.25 | $2.25 | 78,500 | — | — |
| 2024-12-19 | $2.15 | $2.15 | 30,300 | — | — |
| 2024-12-18 | $2.32 | $2.32 | 48,300 | — | — |
| 2024-12-17 | $2.67 | $2.67 | 77,100 | — | — |
| 2024-12-16 | $2.49 | $2.49 | 111,900 | — | — |
| 2024-12-13 | $2.24 | $2.24 | 22,500 | — | — |
| 2024-12-12 | $2.36 | $2.36 | 57,900 | — | — |
| 2024-12-11 | $2.34 | $2.34 | 21,200 | — | — |
| 2024-12-10 | $2.38 | $2.38 | 55,700 | — | — |
| 2024-12-09 | $2.48 | $2.48 | 61,700 | — | — |
| 2024-12-06 | $2.47 | $2.47 | 72,200 | — | — |
| 2024-12-05 | $2.31 | $2.31 | 189,300 | — | — |
| 2024-12-04 | $2.10 | $2.10 | 23,700 | — | — |
| 2024-12-03 | $2.11 | $2.11 | 37,100 | — | — |
| 2024-12-02 | $2.18 | $2.18 | 65,200 | — | — |
| 2024-11-29 | $2.17 | $2.17 | 37,700 | — | — |
| 2024-11-27 | $2.26 | $2.26 | 203,400 | — | — |
| 2024-11-26 | $2.15 | $2.15 | 266,800 | — | — |
| 2024-11-25 | $1.88 | $1.88 | 23,900 | — | — |
| 2024-11-22 | $1.86 | $1.86 | 59,100 | — | — |
| 2024-11-21 | $1.92 | $1.92 | 105,600 | — | — |
| 2024-11-20 | $1.81 | $1.81 | 76,500 | — | — |
| 2024-11-19 | $1.76 | $1.76 | 47,600 | — | — |
| 2024-11-18 | $1.67 | $1.67 | 34,500 | — | — |
| 2024-11-15 | $1.74 | $1.74 | 27,100 | — | — |
| 2024-11-14 | $1.81 | $1.81 | 89,600 | — | — |
| 2024-11-13 | $1.66 | $1.66 | 51,900 | — | — |
| 2024-11-12 | $1.65 | $1.65 | 28,100 | — | — |
| 2024-11-11 | $1.50 | $1.50 | 69,300 | — | — |
| 2024-11-08 | $1.45 | $1.45 | 42,900 | — | — |
| 2024-11-07 | $1.44 | $1.44 | 59,600 | — | — |
| 2024-11-06 | $1.44 | $1.44 | 70,600 | — | — |
| 2024-11-05 | $1.32 | $1.32 | 15,100 | — | — |
| 2024-11-04 | $1.35 | $1.35 | 1,900 | — | — |
| 2024-11-01 | $1.34 | $1.34 | 10,100 | — | — |
| 2024-10-31 | $1.37 | $1.37 | 2,800 | — | — |
| 2024-10-30 | $1.31 | $1.31 | 10,300 | — | — |
| 2024-10-29 | $1.42 | $1.42 | 27,600 | — | — |
| 2024-10-28 | $1.44 | $1.44 | 30,100 | — | — |
| 2024-10-25 | $1.34 | $1.34 | 27,900 | — | — |
| 2024-10-24 | $1.12 | $1.12 | 29,500 | — | — |
| 2024-10-23 | $1.21 | $1.21 | 40,200 | — | — |
| 2024-10-22 | $1.24 | $1.24 | 29,500 | — | — |
| 2024-10-21 | $1.28 | $1.28 | 33,100 | — | — |
| 2024-10-18 | $1.37 | $1.37 | 25,900 | — | — |
| 2024-10-17 | $1.41 | $1.41 | 9,500 | — | — |
| 2024-10-16 | $1.38 | $1.38 | 9,600 | — | — |
| 2024-10-15 | $1.38 | $1.38 | 6,100 | — | — |
| 2024-10-14 | $1.37 | $1.37 | 3,200 | — | — |
| 2024-10-11 | $1.42 | $1.42 | 15,700 | — | — |
| 2024-10-10 | $1.41 | $1.41 | 5,400 | — | — |
| 2024-10-09 | $1.45 | $1.45 | 12,900 | — | — |
| 2024-10-08 | $1.47 | $1.47 | 7,600 | — | — |
| 2024-10-07 | $1.41 | $1.41 | 13,500 | — | — |
| 2024-10-04 | $1.36 | $1.36 | 24,000 | — | — |
| 2024-10-03 | $1.29 | $1.29 | 9,800 | — | — |
| 2024-10-02 | $1.31 | $1.31 | 57,600 | — | — |
| 2024-10-01 | $1.30 | $1.30 | 71,800 | — | — |
| 2024-09-30 | $1.53 | $1.53 | 18,700 | — | — |
| 2024-09-27 | $1.62 | $1.62 | 18,600 | — | — |
| 2024-09-26 | $1.61 | $1.61 | 22,200 | — | — |
| 2024-09-25 | $1.57 | $1.57 | 11,100 | — | — |
| 2024-09-24 | $1.62 | $1.62 | 57,200 | — | — |
| 2024-09-23 | $1.82 | $1.82 | 36,300 | — | — |
| 2024-09-20 | $1.88 | $1.88 | 83,700 | — | — |
| 2024-09-19 | $1.82 | $1.82 | 24,500 | — | — |
| 2024-09-18 | $1.69 | $1.69 | 11,500 | — | — |
| 2024-09-17 | $1.67 | $1.67 | 5,300 | — | — |
| 2024-09-16 | $1.65 | $1.65 | 13,000 | — | — |
| 2024-09-13 | $1.60 | $1.60 | 22,000 | — | — |
| 2024-09-12 | $1.65 | $1.65 | 13,900 | — | — |
| 2024-09-11 | $1.68 | $1.68 | 49,800 | — | — |
| 2024-09-10 | $1.63 | $1.63 | 32,300 | — | — |
| 2024-09-09 | $1.65 | $1.65 | 35,000 | — | — |
| 2024-09-06 | $1.54 | $1.54 | 2,600 | — | — |
| 2024-09-05 | $1.48 | $1.48 | 1,100 | — | — |
| 2024-09-04 | $1.50 | $1.50 | 5,000 | — | — |
| 2024-09-03 | $1.59 | $1.59 | 800 | — | — |
| 2024-08-30 | $1.59 | $1.59 | 10,200 | — | — |
| 2024-08-29 | $1.58 | $1.58 | 3,300 | — | — |
| 2024-08-28 | $1.55 | $1.55 | 89,900 | — | — |
| 2024-08-27 | $1.40 | $1.40 | 2,600 | — | — |
| 2024-08-26 | $1.38 | $1.38 | 1,800 | — | — |
| 2024-08-23 | $1.36 | $1.36 | 1,200 | — | — |
| 2024-08-22 | $1.35 | $1.35 | 12,700 | — | — |
| 2024-08-21 | $1.36 | $1.36 | 9,500 | — | — |
| 2024-08-20 | $1.37 | $1.37 | 5,000 | — | — |
| 2024-08-19 | $1.41 | $1.41 | 15,700 | — | — |
| 2024-08-16 | $1.46 | $1.46 | 14,300 | — | — |
| 2024-08-15 | $1.42 | $1.42 | 6,100 | — | — |
| 2024-08-14 | $1.36 | $1.36 | 23,500 | — | — |
| 2024-08-13 | $1.50 | $1.50 | 39,000 | — | — |
| 2024-08-12 | $1.62 | $1.62 | 54,400 | — | — |
| 2024-08-09 | $1.64 | $1.64 | 47,900 | — | — |
| 2024-08-08 | $1.44 | $1.44 | 4,300 | — | — |
| 2024-08-07 | $1.38 | $1.38 | 25,500 | — | — |
| 2024-08-06 | $1.41 | $1.41 | 5,600 | — | — |
| 2024-08-05 | $1.44 | $1.44 | 16,200 | — | — |
| 2024-08-02 | $1.42 | $1.42 | 15,200 | — | — |
| 2024-08-01 | $1.45 | $1.45 | 15,800 | — | — |
| 2024-07-31 | $1.51 | $1.51 | 6,900 | — | — |
| 2024-07-30 | $1.47 | $1.47 | 16,600 | — | — |
| 2024-07-29 | $1.59 | $1.59 | 12,500 | — | — |
| 2024-07-26 | $1.57 | $1.57 | 16,400 | — | — |
| 2024-07-25 | $1.55 | $1.55 | 13,400 | — | — |
| 2024-07-24 | $1.51 | $1.51 | 27,200 | — | — |
| 2024-07-23 | $1.40 | $1.40 | 2,900 | — | — |
| 2024-07-22 | $1.50 | $1.50 | 2,000 | — | — |
| 2024-07-19 | $1.37 | $1.37 | 30,400 | — | — |
| 2024-07-18 | $1.45 | $1.45 | 19,600 | — | — |
| 2024-07-17 | $1.48 | $1.48 | 18,900 | — | — |
| 2024-07-16 | $1.60 | $1.60 | 121,900 | — | — |
| 2024-07-15 | $1.60 | $1.60 | 24,300 | — | — |
| 2024-07-12 | $1.57 | $1.57 | 32,600 | — | — |
| 2024-07-11 | $1.35 | $1.35 | 20,900 | — | — |
| 2024-07-10 | $1.28 | $1.28 | 23,400 | — | — |
| 2024-07-09 | $1.28 | $1.28 | 27,100 | — | — |
| 2024-07-08 | $1.40 | $1.40 | 52,000 | — | — |
| 2024-07-05 | $1.50 | $1.50 | 12,500 | — | — |
| 2024-07-03 | $1.59 | $1.59 | 35,100 | — | — |
| 2024-07-02 | $1.58 | $1.58 | 2,600 | — | — |
| 2024-07-01 | $1.65 | $1.65 | 19,500 | — | — |
| 2024-06-28 | $1.68 | $1.68 | 13,400 | — | — |
| 2024-06-27 | $1.61 | $1.61 | 7,900 | — | — |
| 2024-06-26 | $1.55 | $1.55 | 18,600 | — | — |
| 2024-06-25 | $1.54 | $1.54 | 44,700 | — | — |
| 2024-06-24 | $1.53 | $1.53 | 24,000 | — | — |
| 2024-06-21 | $1.66 | $1.66 | 69,400 | — | — |
| 2024-06-20 | $1.58 | $1.58 | 39,200 | — | — |
| 2024-06-18 | $1.65 | $1.65 | 22,300 | — | — |
| 2024-06-17 | $1.73 | $1.73 | 19,300 | — | — |
| 2024-06-14 | $1.77 | $1.77 | 46,100 | — | — |
| 2024-06-13 | $1.82 | $1.82 | 16,000 | — | — |
| 2024-06-12 | $1.86 | $1.86 | 22,200 | — | — |
| 2024-06-11 | $1.90 | $1.90 | 32,000 | — | — |
| 2024-06-10 | $1.89 | $1.89 | 17,300 | — | — |
| 2024-06-07 | $1.80 | $1.80 | 49,000 | — | — |
| 2024-06-06 | $1.98 | $1.98 | 75,700 | — | — |
| 2024-06-05 | $1.98 | $1.98 | 52,300 | — | — |
| 2024-06-04 | $1.78 | $1.78 | 83,300 | — | — |
| 2024-06-03 | $1.85 | $1.85 | 111,300 | — | — |
| 2024-05-31 | $1.90 | $1.90 | 16,300 | — | — |
| 2024-05-30 | $1.90 | $1.90 | 58,600 | — | — |
| 2024-05-29 | $1.90 | $1.90 | 6,200 | — | — |
| 2024-05-28 | $1.91 | $1.91 | 8,600 | — | — |
| 2024-05-24 | $1.88 | $1.88 | 30,500 | — | — |
| 2024-05-23 | $1.74 | $1.74 | 15,600 | — | — |
| 2024-05-22 | $1.79 | $1.79 | 27,800 | — | — |
| 2024-05-21 | $1.90 | $1.90 | 53,300 | — | — |
| 2024-05-20 | $1.76 | $1.76 | 5,400 | — | — |
| 2024-05-17 | $1.75 | $1.75 | 4,300 | — | — |
| 2024-05-16 | $1.86 | $1.86 | 8,100 | — | — |
| 2024-05-15 | $1.78 | $1.78 | 10,500 | — | — |
| 2024-05-14 | $1.89 | $1.89 | 26,600 | — | — |
| 2024-05-13 | $1.84 | $1.84 | 9,300 | — | — |
| 2024-05-10 | $1.87 | $1.87 | 38,800 | — | — |
| 2024-05-09 | $1.78 | $1.78 | 10,000 | — | — |
| 2024-05-08 | $1.77 | $1.77 | 70,500 | — | — |
| 2024-05-07 | $1.89 | $1.89 | 36,800 | — | — |
| 2024-05-06 | $1.91 | $1.91 | 22,600 | — | — |
| 2024-05-03 | $1.99 | $1.99 | 14,300 | — | — |
| 2024-05-02 | $1.97 | $1.97 | 115,600 | — | — |
| 2024-05-01 | $1.98 | $1.98 | 26,300 | — | — |
| 2024-04-30 | $1.92 | $1.92 | 4,200 | — | — |
| 2024-04-29 | $1.95 | $1.95 | 46,200 | — | — |
| 2024-04-26 | $2.00 | $1.99 | 26,600 | — | — |
| 2024-04-25 | $1.94 | $1.94 | 14,400 | — | — |
| 2024-04-24 | $2.03 | $2.03 | 38,200 | — | — |
| 2024-04-23 | $2.02 | $2.02 | 18,700 | — | — |
| 2024-04-22 | $1.98 | $1.98 | 10,100 | — | — |
| 2024-04-19 | $2.03 | $2.03 | 50,500 | — | — |
| 2024-04-18 | $2.04 | $2.04 | 64,400 | — | — |
| 2024-04-17 | $2.07 | $2.07 | 9,800 | — | — |
| 2024-04-16 | $2.18 | $2.18 | 211,400 | — | — |
| 2024-04-15 | $2.07 | $2.07 | 142,900 | — | — |
| 2024-04-12 | $2.31 | $2.31 | 20,000 | — | — |
| 2024-04-11 | $2.26 | $2.26 | 15,700 | — | — |
| 2024-04-10 | $2.26 | $2.26 | 18,800 | — | — |
| 2024-04-09 | $2.22 | $2.22 | 31,100 | — | — |
| 2024-04-08 | $2.32 | $2.32 | 59,500 | — | — |
| 2024-04-05 | $2.11 | $2.11 | 13,800 | — | — |
| 2024-04-04 | $2.11 | $2.11 | 12,300 | — | — |
| 2024-04-03 | $2.13 | $2.13 | 35,500 | — | — |
| 2024-04-02 | $2.05 | $2.05 | 36,500 | — | — |
| 2024-04-01 | $2.04 | $2.04 | 16,600 | — | — |
| 2024-03-28 | $2.09 | $2.09 | 5,200 | — | — |
| 2024-03-27 | $2.14 | $2.14 | 15,600 | — | — |
| 2024-03-26 | $2.03 | $2.03 | 49,900 | — | — |
| 2024-03-25 | $2.01 | $2.01 | 63,400 | — | — |
| 2024-03-22 | $2.25 | $2.25 | 61,700 | — | — |
| 2024-03-21 | $2.12 | $2.12 | 80,800 | — | — |
| 2024-03-20 | $2.14 | $2.14 | 106,000 | — | — |
| 2024-03-19 | $2.19 | $2.19 | 29,000 | — | — |
| 2024-03-18 | $2.09 | $2.09 | 56,000 | — | — |
| 2024-03-15 | $2.11 | $2.11 | 80,700 | — | — |
| 2024-03-14 | $2.30 | $2.30 | 20,200 | — | — |
| 2024-03-13 | $2.35 | $2.35 | 184,900 | — | — |
| 2024-03-12 | $2.52 | $2.52 | 45,100 | — | — |
| 2024-03-11 | $2.48 | $2.48 | 103,300 | — | — |
| 2024-03-08 | $2.26 | $2.26 | 112,900 | — | — |
| 2024-03-07 | $2.00 | $2.00 | 64,500 | — | — |
| 2024-03-06 | $2.01 | $2.01 | 81,700 | — | — |
| 2024-03-05 | $1.92 | $1.92 | 75,600 | — | — |
| 2024-03-04 | $2.02 | $2.02 | 110,700 | — | — |
| 2024-03-01 | $2.15 | $2.15 | 93,700 | — | — |
| 2024-02-29 | $1.87 | $1.87 | 187,100 | — | — |
| 2024-02-28 | $1.61 | $1.61 | 77,400 | — | — |
| 2024-02-27 | $1.59 | $1.59 | 84,300 | — | — |
| 2024-02-26 | $1.73 | $1.73 | 39,300 | — | — |
| 2024-02-23 | $1.80 | $1.80 | 27,800 | — | — |
| 2024-02-22 | $1.89 | $1.89 | 6,200 | — | — |
| 2024-02-21 | $1.91 | $1.91 | 17,200 | — | — |
| 2024-02-20 | $1.85 | $1.85 | 7,500 | — | — |
| 2024-02-16 | $1.90 | $1.90 | 14,300 | — | — |
| 2024-02-15 | $1.85 | $1.85 | 11,300 | — | — |
| 2024-02-14 | $1.82 | $1.82 | 40,200 | — | — |
| 2024-02-13 | $1.74 | $1.74 | 22,100 | — | — |
| 2024-02-12 | $1.77 | $1.77 | 34,500 | — | — |
| 2024-02-09 | $1.86 | $1.86 | 29,400 | — | — |
| 2024-02-08 | $1.82 | $1.82 | 76,000 | — | — |
| 2024-02-07 | $1.86 | $1.86 | 79,100 | — | — |
| 2024-02-06 | $1.89 | $1.89 | 172,700 | — | — |
| 2024-02-05 | $1.80 | $1.80 | 69,500 | — | — |
| 2024-02-02 | $1.75 | $1.75 | 157,300 | — | — |
| 2024-02-01 | $1.70 | $1.70 | 21,700 | — | — |
| 2024-01-31 | $1.66 | $1.66 | 35,600 | — | — |
| 2024-01-30 | $1.75 | $1.75 | 19,500 | — | — |
| 2024-01-29 | $1.80 | $1.80 | 60,500 | — | — |
| 2024-01-26 | $1.65 | $1.65 | 10,900 | — | — |
| 2024-01-25 | $1.70 | $1.70 | 18,500 | — | — |
| 2024-01-24 | $1.72 | $1.72 | 18,000 | — | — |
| 2024-01-23 | $1.67 | $1.67 | 14,700 | — | — |
| 2024-01-22 | $1.58 | $1.58 | 49,700 | — | — |
| 2024-01-19 | $1.58 | $1.58 | 18,000 | — | — |
| 2024-01-18 | $1.60 | $1.60 | 28,000 | — | — |
| 2024-01-17 | $1.68 | $1.68 | 8,400 | — | — |
| 2024-01-16 | $1.60 | $1.60 | 15,400 | — | — |
| 2024-01-12 | $1.65 | $1.65 | 31,500 | — | — |
| 2024-01-11 | $1.68 | $1.68 | 263,500 | — | — |
| 2024-01-10 | $1.89 | $1.89 | 236,800 | — | — |
| 2024-01-09 | $1.88 | $1.88 | 64,100 | — | — |
| 2024-01-08 | $1.72 | $1.72 | 224,700 | — | — |
| 2024-01-05 | $1.66 | $1.66 | 81,800 | — | — |
| 2024-01-04 | $1.72 | $1.72 | 10,200 | — | — |
| 2024-01-03 | $1.77 | $1.77 | 22,300 | — | — |
| 2024-01-02 | $1.88 | $1.88 | 27,600 | — | — |