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
- 2017-02-07 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 | $1.10 | $1.10 | 906,000 | — | — |
| 2024-12-30 | $1.11 | $1.11 | 1,408,300 | — | — |
| 2024-12-27 | $1.06 | $1.06 | 654,000 | — | — |
| 2024-12-26 | $1.06 | $1.06 | 961,000 | — | — |
| 2024-12-24 | $0.98 | $0.98 | 323,300 | — | — |
| 2024-12-23 | $0.98 | $0.98 | 916,800 | — | — |
| 2024-12-20 | $0.99 | $0.99 | 1,506,000 | — | — |
| 2024-12-19 | $0.98 | $0.98 | 1,016,100 | — | — |
| 2024-12-18 | $1.00 | $1.00 | 569,000 | — | — |
| 2024-12-17 | $1.04 | $1.04 | 814,300 | — | — |
| 2024-12-16 | $1.06 | $1.06 | 551,500 | — | — |
| 2024-12-13 | $1.05 | $1.05 | 624,300 | — | — |
| 2024-12-12 | $1.05 | $1.05 | 1,094,500 | — | — |
| 2024-12-11 | $1.12 | $1.12 | 971,900 | — | — |
| 2024-12-10 | $1.15 | $1.15 | 529,800 | — | — |
| 2024-12-09 | $1.17 | $1.17 | 786,400 | — | — |
| 2024-12-06 | $1.18 | $1.18 | 579,700 | — | — |
| 2024-12-05 | $1.14 | $1.14 | 764,000 | — | — |
| 2024-12-04 | $1.16 | $1.16 | 907,400 | — | — |
| 2024-12-03 | $1.17 | $1.17 | 529,800 | — | — |
| 2024-12-02 | $1.19 | $1.19 | 577,500 | — | — |
| 2024-11-29 | $1.24 | $1.24 | 455,600 | — | — |
| 2024-11-27 | $1.22 | $1.22 | 876,500 | — | — |
| 2024-11-26 | $1.22 | $1.22 | 669,800 | — | — |
| 2024-11-25 | $1.29 | $1.29 | 1,096,800 | — | — |
| 2024-11-22 | $1.28 | $1.28 | 771,300 | — | — |
| 2024-11-21 | $1.26 | $1.26 | 755,600 | — | — |
| 2024-11-20 | $1.19 | $1.19 | 1,021,000 | — | — |
| 2024-11-19 | $1.32 | $1.32 | 750,900 | — | — |
| 2024-11-18 | $1.22 | $1.22 | 411,000 | — | — |
| 2024-11-15 | $1.21 | $1.21 | 460,300 | — | — |
| 2024-11-14 | $1.22 | $1.22 | 742,700 | — | — |
| 2024-11-13 | $1.30 | $1.30 | 807,600 | — | — |
| 2024-11-12 | $1.30 | $1.30 | 980,500 | — | — |
| 2024-11-11 | $1.34 | $1.34 | 1,541,800 | — | — |
| 2024-11-08 | $1.21 | $1.21 | 722,700 | — | — |
| 2024-11-07 | $1.22 | $1.22 | 562,400 | — | — |
| 2024-11-06 | $1.25 | $1.25 | 1,278,600 | — | — |
| 2024-11-05 | $1.25 | $1.25 | 1,198,100 | — | — |
| 2024-11-04 | $1.18 | $1.18 | 1,166,800 | — | — |
| 2024-11-01 | $1.10 | $1.10 | 423,800 | — | — |
| 2024-10-31 | $1.08 | $1.08 | 558,200 | — | — |
| 2024-10-30 | $1.12 | $1.12 | 409,900 | — | — |
| 2024-10-29 | $1.18 | $1.18 | 332,900 | — | — |
| 2024-10-28 | $1.21 | $1.21 | 523,000 | — | — |
| 2024-10-25 | $1.16 | $1.16 | 680,500 | — | — |
| 2024-10-24 | $1.09 | $1.09 | 737,800 | — | — |
| 2024-10-23 | $1.12 | $1.12 | 1,036,200 | — | — |
| 2024-10-22 | $1.18 | $1.18 | 883,500 | — | — |
| 2024-10-21 | $1.24 | $1.24 | 348,800 | — | — |
| 2024-10-18 | $1.28 | $1.28 | 589,200 | — | — |
| 2024-10-17 | $1.26 | $1.26 | 1,011,700 | — | — |
| 2024-10-16 | $1.27 | $1.27 | 618,900 | — | — |
| 2024-10-15 | $1.26 | $1.26 | 445,400 | — | — |
| 2024-10-14 | $1.30 | $1.30 | 347,000 | — | — |
| 2024-10-11 | $1.30 | $1.30 | 259,900 | — | — |
| 2024-10-10 | $1.28 | $1.28 | 244,300 | — | — |
| 2024-10-09 | $1.30 | $1.30 | 200,800 | — | — |
| 2024-10-08 | $1.31 | $1.31 | 305,700 | — | — |
| 2024-10-07 | $1.29 | $1.29 | 612,700 | — | — |
| 2024-10-04 | $1.30 | $1.30 | 986,100 | — | — |
| 2024-10-03 | $1.32 | $1.32 | 636,000 | — | — |
| 2024-10-02 | $1.36 | $1.36 | 404,800 | — | — |
| 2024-10-01 | $1.36 | $1.36 | 1,074,700 | — | — |
| 2024-09-30 | $1.43 | $1.43 | 321,400 | — | — |
| 2024-09-27 | $1.44 | $1.44 | 414,500 | — | — |
| 2024-09-26 | $1.45 | $1.45 | 299,700 | — | — |
| 2024-09-25 | $1.44 | $1.44 | 676,300 | — | — |
| 2024-09-24 | $1.52 | $1.52 | 512,200 | — | — |
| 2024-09-23 | $1.55 | $1.55 | 629,000 | — | — |
| 2024-09-20 | $1.50 | $1.50 | 797,900 | — | — |
| 2024-09-19 | $1.52 | $1.52 | 279,100 | — | — |
| 2024-09-18 | $1.49 | $1.49 | 432,500 | — | — |
| 2024-09-17 | $1.52 | $1.52 | 276,700 | — | — |
| 2024-09-16 | $1.56 | $1.56 | 304,300 | — | — |
| 2024-09-13 | $1.56 | $1.56 | 275,900 | — | — |
| 2024-09-12 | $1.53 | $1.53 | 387,900 | — | — |
| 2024-09-11 | $1.46 | $1.46 | 179,300 | — | — |
| 2024-09-10 | $1.44 | $1.44 | 381,600 | — | — |
| 2024-09-09 | $1.37 | $1.37 | 349,500 | — | — |
| 2024-09-06 | $1.40 | $1.40 | 327,200 | — | — |
| 2024-09-05 | $1.43 | $1.43 | 333,600 | — | — |
| 2024-09-04 | $1.43 | $1.43 | 379,200 | — | — |
| 2024-09-03 | $1.44 | $1.44 | 481,000 | — | — |
| 2024-08-30 | $1.59 | $1.59 | 363,900 | — | — |
| 2024-08-29 | $1.59 | $1.59 | 249,300 | — | — |
| 2024-08-28 | $1.54 | $1.54 | 521,400 | — | — |
| 2024-08-27 | $1.50 | $1.50 | 416,800 | — | — |
| 2024-08-26 | $1.53 | $1.53 | 680,000 | — | — |
| 2024-08-23 | $1.56 | $1.56 | 290,500 | — | — |
| 2024-08-22 | $1.51 | $1.51 | 480,000 | — | — |
| 2024-08-21 | $1.52 | $1.52 | 163,800 | — | — |
| 2024-08-20 | $1.52 | $1.52 | 382,900 | — | — |
| 2024-08-19 | $1.53 | $1.53 | 342,800 | — | — |
| 2024-08-16 | $1.49 | $1.49 | 419,300 | — | — |
| 2024-08-15 | $1.43 | $1.43 | 354,300 | — | — |
| 2024-08-14 | $1.38 | $1.38 | 549,300 | — | — |
| 2024-08-13 | $1.45 | $1.45 | 1,136,500 | — | — |
| 2024-08-12 | $1.49 | $1.49 | 293,300 | — | — |
| 2024-08-09 | $1.51 | $1.51 | 1,006,300 | — | — |
| 2024-08-08 | $1.62 | $1.62 | 686,000 | — | — |
| 2024-08-07 | $1.57 | $1.57 | 337,000 | — | — |
| 2024-08-06 | $1.58 | $1.58 | 586,500 | — | — |
| 2024-08-05 | $1.55 | $1.55 | 560,700 | — | — |
| 2024-08-02 | $1.64 | $1.64 | 690,600 | — | — |
| 2024-08-01 | $1.75 | $1.75 | 590,700 | — | — |
| 2024-07-31 | $1.82 | $1.82 | 546,700 | — | — |
| 2024-07-30 | $1.85 | $1.85 | 385,400 | — | — |
| 2024-07-29 | $1.86 | $1.86 | 377,600 | — | — |
| 2024-07-26 | $1.91 | $1.91 | 625,400 | — | — |
| 2024-07-25 | $1.91 | $1.91 | 879,000 | — | — |
| 2024-07-24 | $1.76 | $1.76 | 576,900 | — | — |
| 2024-07-23 | $1.81 | $1.81 | 541,700 | — | — |
| 2024-07-22 | $1.73 | $1.73 | 579,000 | — | — |
| 2024-07-19 | $1.70 | $1.70 | 357,100 | — | — |
| 2024-07-18 | $1.74 | $1.74 | 595,500 | — | — |
| 2024-07-17 | $1.79 | $1.79 | 908,100 | — | — |
| 2024-07-16 | $1.85 | $1.85 | 1,418,900 | — | — |
| 2024-07-15 | $1.91 | $1.91 | 5,015,000 | — | — |
| 2024-07-12 | $1.66 | $1.66 | 628,200 | — | — |
| 2024-07-11 | $1.62 | $1.62 | 749,400 | — | — |
| 2024-07-10 | $1.56 | $1.56 | 557,700 | — | — |
| 2024-07-09 | $1.59 | $1.59 | 649,700 | — | — |
| 2024-07-08 | $1.59 | $1.59 | 570,900 | — | — |
| 2024-07-05 | $1.55 | $1.55 | 663,700 | — | — |
| 2024-07-03 | $1.59 | $1.59 | 473,700 | — | — |
| 2024-07-02 | $1.62 | $1.62 | 654,000 | — | — |
| 2024-07-01 | $1.63 | $1.63 | 1,108,600 | — | — |
| 2024-06-28 | $1.68 | $1.68 | 1,265,100 | — | — |
| 2024-06-27 | $1.65 | $1.65 | 650,200 | — | — |
| 2024-06-26 | $1.62 | $1.62 | 1,996,600 | — | — |
| 2024-06-25 | $1.74 | $1.74 | 1,084,200 | — | — |
| 2024-06-24 | $1.80 | $1.80 | 697,200 | — | — |
| 2024-06-21 | $1.88 | $1.88 | 967,300 | — | — |
| 2024-06-20 | $1.84 | $1.84 | 1,018,500 | — | — |
| 2024-06-18 | $1.87 | $1.87 | 1,387,300 | — | — |
| 2024-06-17 | $1.75 | $1.75 | 3,443,300 | — | — |
| 2024-06-14 | $1.79 | $1.79 | 6,802,300 | — | — |
| 2024-06-13 | $2.51 | $2.51 | 977,600 | — | — |
| 2024-06-12 | $2.49 | $2.49 | 336,300 | — | — |
| 2024-06-11 | $2.47 | $2.47 | 643,500 | — | — |
| 2024-06-10 | $2.40 | $2.40 | 556,600 | — | — |
| 2024-06-07 | $2.45 | $2.45 | 616,100 | — | — |
| 2024-06-06 | $2.58 | $2.58 | 265,400 | — | — |
| 2024-06-05 | $2.57 | $2.57 | 316,100 | — | — |
| 2024-06-04 | $2.59 | $2.59 | 297,500 | — | — |
| 2024-06-03 | $2.69 | $2.69 | 1,529,300 | — | — |
| 2024-05-31 | $2.70 | $2.70 | 915,800 | — | — |
| 2024-05-30 | $2.54 | $2.54 | 768,400 | — | — |
| 2024-05-29 | $2.45 | $2.45 | 241,200 | — | — |
| 2024-05-28 | $2.46 | $2.46 | 276,800 | — | — |
| 2024-05-24 | $2.50 | $2.50 | 275,500 | — | — |
| 2024-05-23 | $2.38 | $2.38 | 369,900 | — | — |
| 2024-05-22 | $2.36 | $2.36 | 369,100 | — | — |
| 2024-05-21 | $2.43 | $2.43 | 263,000 | — | — |
| 2024-05-20 | $2.42 | $2.42 | 279,500 | — | — |
| 2024-05-17 | $2.48 | $2.48 | 184,600 | — | — |
| 2024-05-16 | $2.48 | $2.48 | 286,000 | — | — |
| 2024-05-15 | $2.50 | $2.50 | 406,900 | — | — |
| 2024-05-14 | $2.44 | $2.44 | 527,800 | — | — |
| 2024-05-13 | $2.42 | $2.42 | 286,300 | — | — |
| 2024-05-10 | $2.43 | $2.43 | 172,000 | — | — |
| 2024-05-09 | $2.46 | $2.46 | 249,800 | — | — |
| 2024-05-08 | $2.41 | $2.41 | 408,900 | — | — |
| 2024-05-07 | $2.54 | $2.54 | 216,100 | — | — |
| 2024-05-06 | $2.52 | $2.52 | 399,600 | — | — |
| 2024-05-03 | $2.54 | $2.54 | 249,500 | — | — |
| 2024-05-02 | $2.50 | $2.50 | 294,400 | — | — |
| 2024-05-01 | $2.53 | $2.53 | 551,000 | — | — |
| 2024-04-30 | $2.54 | $2.54 | 237,000 | — | — |
| 2024-04-29 | $2.58 | $2.58 | 369,300 | — | — |
| 2024-04-26 | $2.56 | $2.56 | 164,100 | — | — |
| 2024-04-25 | $2.53 | $2.53 | 368,400 | — | — |
| 2024-04-24 | $2.56 | $2.56 | 393,200 | — | — |
| 2024-04-23 | $2.59 | $2.59 | 588,600 | — | — |
| 2024-04-22 | $2.62 | $2.62 | 274,800 | — | — |
| 2024-04-19 | $2.54 | $2.54 | 333,900 | — | — |
| 2024-04-18 | $2.55 | $2.55 | 807,000 | — | — |
| 2024-04-17 | $2.47 | $2.47 | 470,000 | — | — |
| 2024-04-16 | $2.46 | $2.46 | 236,600 | — | — |
| 2024-04-15 | $2.48 | $2.48 | 438,500 | — | — |
| 2024-04-12 | $2.47 | $2.47 | 413,500 | — | — |
| 2024-04-11 | $2.56 | $2.56 | 215,400 | — | — |
| 2024-04-10 | $2.55 | $2.55 | 543,300 | — | — |
| 2024-04-09 | $2.63 | $2.63 | 341,600 | — | — |
| 2024-04-08 | $2.75 | $2.75 | 404,600 | — | — |
| 2024-04-05 | $2.66 | $2.66 | 214,100 | — | — |
| 2024-04-04 | $2.69 | $2.69 | 515,800 | — | — |
| 2024-04-03 | $2.64 | $2.64 | 350,700 | — | — |
| 2024-04-02 | $2.67 | $2.67 | 613,700 | — | — |
| 2024-04-01 | $2.68 | $2.68 | 688,700 | — | — |
| 2024-03-28 | $2.75 | $2.75 | 416,700 | — | — |
| 2024-03-27 | $2.84 | $2.84 | 492,100 | — | — |
| 2024-03-26 | $2.78 | $2.78 | 763,400 | — | — |
| 2024-03-25 | $2.74 | $2.74 | 387,100 | — | — |
| 2024-03-22 | $2.71 | $2.71 | 429,400 | — | — |
| 2024-03-21 | $2.73 | $2.73 | 551,600 | — | — |
| 2024-03-20 | $2.72 | $2.72 | 1,035,500 | — | — |
| 2024-03-19 | $2.59 | $2.59 | 787,000 | — | — |
| 2024-03-18 | $2.46 | $2.46 | 430,400 | — | — |
| 2024-03-15 | $2.50 | $2.50 | 783,800 | — | — |
| 2024-03-14 | $2.37 | $2.37 | 362,200 | — | — |
| 2024-03-13 | $2.44 | $2.44 | 413,500 | — | — |
| 2024-03-12 | $2.42 | $2.42 | 423,400 | — | — |
| 2024-03-11 | $2.43 | $2.43 | 443,900 | — | — |
| 2024-03-08 | $2.48 | $2.48 | 542,900 | — | — |
| 2024-03-07 | $2.41 | $2.41 | 423,900 | — | — |
| 2024-03-06 | $2.36 | $2.36 | 333,800 | — | — |
| 2024-03-05 | $2.34 | $2.34 | 310,000 | — | — |
| 2024-03-04 | $2.43 | $2.43 | 946,200 | — | — |
| 2024-03-01 | $2.42 | $2.42 | 494,000 | — | — |
| 2024-02-29 | $2.38 | $2.38 | 435,300 | — | — |
| 2024-02-28 | $2.32 | $2.32 | 473,100 | — | — |
| 2024-02-27 | $2.31 | $2.31 | 323,700 | — | — |
| 2024-02-26 | $2.27 | $2.27 | 361,300 | — | — |
| 2024-02-23 | $2.27 | $2.27 | 360,900 | — | — |
| 2024-02-22 | $2.29 | $2.29 | 432,100 | — | — |
| 2024-02-21 | $2.37 | $2.37 | 473,800 | — | — |
| 2024-02-20 | $2.40 | $2.40 | 594,100 | — | — |
| 2024-02-16 | $2.43 | $2.43 | 535,400 | — | — |
| 2024-02-15 | $2.51 | $2.51 | 982,100 | — | — |
| 2024-02-14 | $2.52 | $2.52 | 585,800 | — | — |
| 2024-02-13 | $2.44 | $2.44 | 957,600 | — | — |
| 2024-02-12 | $2.67 | $2.67 | 1,685,400 | — | — |
| 2024-02-09 | $2.51 | $2.51 | 3,019,500 | — | — |
| 2024-02-08 | $2.21 | $2.21 | 671,400 | — | — |
| 2024-02-07 | $2.16 | $2.16 | 355,300 | — | — |
| 2024-02-06 | $2.20 | $2.20 | 455,700 | — | — |
| 2024-02-05 | $2.15 | $2.15 | 373,300 | — | — |
| 2024-02-02 | $2.22 | $2.22 | 267,400 | — | — |
| 2024-02-01 | $2.25 | $2.25 | 521,700 | — | — |
| 2024-01-31 | $2.17 | $2.17 | 551,500 | — | — |
| 2024-01-30 | $2.21 | $2.21 | 586,600 | — | — |
| 2024-01-29 | $2.30 | $2.30 | 854,000 | — | — |
| 2024-01-26 | $2.15 | $2.15 | 467,400 | — | — |
| 2024-01-25 | $2.16 | $2.16 | 268,500 | — | — |
| 2024-01-24 | $2.14 | $2.14 | 590,600 | — | — |
| 2024-01-23 | $2.14 | $2.14 | 401,000 | — | — |
| 2024-01-22 | $2.14 | $2.14 | 576,500 | — | — |
| 2024-01-19 | $2.07 | $2.07 | 572,200 | — | — |
| 2024-01-18 | $2.02 | $2.02 | 777,000 | — | — |
| 2024-01-17 | $2.06 | $2.06 | 711,500 | — | — |
| 2024-01-16 | $2.06 | $2.06 | 455,100 | — | — |
| 2024-01-12 | $2.12 | $2.12 | 451,500 | — | — |
| 2024-01-11 | $2.10 | $2.10 | 411,600 | — | — |
| 2024-01-10 | $2.11 | $2.11 | 857,100 | — | — |
| 2024-01-09 | $2.08 | $2.08 | 823,200 | — | — |
| 2024-01-08 | $2.17 | $2.17 | 749,100 | — | — |
| 2024-01-05 | $2.11 | $2.11 | 1,090,400 | — | — |
| 2024-01-04 | $2.11 | $2.11 | 516,400 | — | — |
| 2024-01-03 | $2.03 | $2.03 | 790,100 | — | — |
| 2024-01-02 | $2.17 | $2.17 | 911,700 | — | — |