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
- 2021-06-30 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 | $1.69 | $1.69 | 445,200 | — | — |
| 2024-12-30 | $1.75 | $1.75 | 297,700 | — | — |
| 2024-12-27 | $1.70 | $1.70 | 445,400 | — | — |
| 2024-12-26 | $1.80 | $1.80 | 246,700 | — | — |
| 2024-12-24 | $1.78 | $1.78 | 382,600 | — | — |
| 2024-12-23 | $1.69 | $1.69 | 514,600 | — | — |
| 2024-12-20 | $1.51 | $1.51 | 1,339,300 | — | — |
| 2024-12-19 | $1.46 | $1.46 | 483,700 | — | — |
| 2024-12-18 | $1.54 | $1.54 | 789,800 | — | — |
| 2024-12-17 | $1.85 | $1.85 | 464,800 | — | — |
| 2024-12-16 | $1.84 | $1.84 | 436,500 | — | — |
| 2024-12-13 | $1.80 | $1.80 | 499,100 | — | — |
| 2024-12-12 | $1.88 | $1.88 | 353,200 | — | — |
| 2024-12-11 | $2.05 | $2.05 | 283,100 | — | — |
| 2024-12-10 | $2.04 | $2.04 | 434,900 | — | — |
| 2024-12-09 | $2.01 | $2.01 | 275,000 | — | — |
| 2024-12-06 | $2.07 | $2.07 | 347,000 | — | — |
| 2024-12-05 | $1.91 | $1.91 | 274,100 | — | — |
| 2024-12-04 | $2.01 | $2.01 | 376,200 | — | — |
| 2024-12-03 | $1.94 | $1.94 | 577,100 | — | — |
| 2024-12-02 | $2.13 | $2.13 | 658,000 | — | — |
| 2024-11-29 | $2.00 | $2.00 | 674,200 | — | — |
| 2024-11-27 | $1.85 | $1.85 | 437,500 | — | — |
| 2024-11-26 | $1.88 | $1.88 | 554,100 | — | — |
| 2024-11-25 | $1.83 | $1.83 | 380,400 | — | — |
| 2024-11-22 | $1.69 | $1.69 | 370,600 | — | — |
| 2024-11-21 | $1.74 | $1.74 | 254,000 | — | — |
| 2024-11-20 | $1.65 | $1.65 | 329,800 | — | — |
| 2024-11-19 | $1.80 | $1.80 | 492,700 | — | — |
| 2024-11-18 | $1.66 | $1.66 | 268,100 | — | — |
| 2024-11-15 | $1.70 | $1.70 | 692,100 | — | — |
| 2024-11-14 | $2.15 | $2.15 | 444,400 | — | — |
| 2024-11-13 | $2.07 | $2.07 | 441,300 | — | — |
| 2024-11-12 | $2.05 | $2.05 | 564,000 | — | — |
| 2024-11-11 | $2.15 | $2.15 | 390,700 | — | — |
| 2024-11-08 | $2.00 | $2.00 | 903,400 | — | — |
| 2024-11-07 | $1.93 | $1.93 | 846,200 | — | — |
| 2024-11-06 | $1.83 | $1.83 | 926,500 | — | — |
| 2024-11-05 | $1.62 | $1.62 | 363,100 | — | — |
| 2024-11-04 | $1.56 | $1.56 | 290,000 | — | — |
| 2024-11-01 | $1.55 | $1.55 | 389,100 | — | — |
| 2024-10-31 | $1.60 | $1.60 | 208,600 | — | — |
| 2024-10-30 | $1.68 | $1.68 | 226,900 | — | — |
| 2024-10-29 | $1.72 | $1.72 | 244,400 | — | — |
| 2024-10-28 | $1.79 | $1.79 | 280,600 | — | — |
| 2024-10-25 | $1.75 | $1.75 | 216,900 | — | — |
| 2024-10-24 | $1.73 | $1.73 | 249,800 | — | — |
| 2024-10-23 | $1.70 | $1.70 | 473,600 | — | — |
| 2024-10-22 | $1.85 | $1.85 | 287,900 | — | — |
| 2024-10-21 | $1.87 | $1.87 | 306,300 | — | — |
| 2024-10-18 | $1.97 | $1.97 | 241,600 | — | — |
| 2024-10-17 | $1.98 | $1.98 | 414,800 | — | — |
| 2024-10-16 | $1.95 | $1.95 | 446,800 | — | — |
| 2024-10-15 | $1.73 | $1.73 | 254,700 | — | — |
| 2024-10-14 | $1.75 | $1.75 | 361,200 | — | — |
| 2024-10-11 | $1.83 | $1.83 | 439,100 | — | — |
| 2024-10-10 | $1.70 | $1.70 | 647,700 | — | — |
| 2024-10-09 | $1.71 | $1.71 | 526,100 | — | — |
| 2024-10-08 | $1.73 | $1.73 | 593,100 | — | — |
| 2024-10-07 | $1.56 | $1.56 | 341,000 | — | — |
| 2024-10-04 | $1.70 | $1.70 | 428,100 | — | — |
| 2024-10-03 | $1.56 | $1.56 | 1,164,600 | — | — |
| 2024-10-02 | $1.65 | $1.65 | 648,900 | — | — |
| 2024-10-01 | $1.71 | $1.71 | 539,900 | — | — |
| 2024-09-30 | $1.92 | $1.92 | 592,900 | — | — |
| 2024-09-27 | $1.86 | $1.86 | 905,300 | — | — |
| 2024-09-26 | $2.04 | $2.04 | 581,700 | — | — |
| 2024-09-25 | $2.06 | $2.06 | 682,300 | — | — |
| 2024-09-24 | $2.28 | $2.28 | 454,700 | — | — |
| 2024-09-23 | $2.20 | $2.20 | 710,200 | — | — |
| 2024-09-20 | $2.46 | $2.46 | 9,485,200 | — | — |
| 2024-09-19 | $2.39 | $2.39 | 3,070,800 | — | — |
| 2024-09-18 | $2.39 | $2.39 | 2,644,100 | — | — |
| 2024-09-17 | $2.39 | $2.39 | 590,200 | — | — |
| 2024-09-16 | $2.34 | $2.34 | 502,500 | — | — |
| 2024-09-13 | $2.39 | $2.39 | 557,200 | — | — |
| 2024-09-12 | $2.38 | $2.38 | 384,100 | — | — |
| 2024-09-11 | $2.40 | $2.40 | 465,100 | — | — |
| 2024-09-10 | $2.41 | $2.41 | 578,200 | — | — |
| 2024-09-09 | $2.39 | $2.39 | 944,800 | — | — |
| 2024-09-06 | $2.33 | $2.33 | 400,700 | — | — |
| 2024-09-05 | $2.37 | $2.37 | 409,100 | — | — |
| 2024-09-04 | $2.18 | $2.18 | 337,100 | — | — |
| 2024-09-03 | $2.40 | $2.40 | 497,200 | — | — |
| 2024-08-30 | $2.40 | $2.40 | 221,500 | — | — |
| 2024-08-29 | $2.38 | $2.38 | 574,200 | — | — |
| 2024-08-28 | $2.21 | $2.21 | 436,700 | — | — |
| 2024-08-27 | $2.21 | $2.21 | 273,700 | — | — |
| 2024-08-26 | $2.39 | $2.39 | 291,400 | — | — |
| 2024-08-23 | $2.39 | $2.39 | 254,800 | — | — |
| 2024-08-22 | $2.18 | $2.18 | 424,900 | — | — |
| 2024-08-21 | $2.39 | $2.39 | 251,700 | — | — |
| 2024-08-20 | $2.34 | $2.34 | 168,800 | — | — |
| 2024-08-19 | $2.40 | $2.40 | 251,700 | — | — |
| 2024-08-16 | $2.40 | $2.40 | 235,400 | — | — |
| 2024-08-15 | $2.39 | $2.39 | 252,800 | — | — |
| 2024-08-14 | $2.28 | $2.28 | 1,094,500 | — | — |
| 2024-08-13 | $2.27 | $2.27 | 321,000 | — | — |
| 2024-08-12 | $2.08 | $2.08 | 481,900 | — | — |
| 2024-08-09 | $2.18 | $2.18 | 277,500 | — | — |
| 2024-08-08 | $2.09 | $2.09 | 377,300 | — | — |
| 2024-08-07 | $1.83 | $1.83 | 358,900 | — | — |
| 2024-08-06 | $1.84 | $1.84 | 273,700 | — | — |
| 2024-08-05 | $1.80 | $1.80 | 692,500 | — | — |
| 2024-08-02 | $2.05 | $2.05 | 337,500 | — | — |
| 2024-08-01 | $2.18 | $2.18 | 894,900 | — | — |
| 2024-07-31 | $2.34 | $2.34 | 358,500 | — | — |
| 2024-07-30 | $2.22 | $2.22 | 207,000 | — | — |
| 2024-07-29 | $2.35 | $2.35 | 685,400 | — | — |
| 2024-07-26 | $2.45 | $2.45 | 716,000 | — | — |
| 2024-07-25 | $2.40 | $2.40 | 412,200 | — | — |
| 2024-07-24 | $2.10 | $2.10 | 430,100 | — | — |
| 2024-07-23 | $2.34 | $2.34 | 408,700 | — | — |
| 2024-07-22 | $2.14 | $2.14 | 345,200 | — | — |
| 2024-07-19 | $2.11 | $2.11 | 279,700 | — | — |
| 2024-07-18 | $2.19 | $2.19 | 565,800 | — | — |
| 2024-07-17 | $2.30 | $2.30 | 487,600 | — | — |
| 2024-07-16 | $2.41 | $2.41 | 769,800 | — | — |
| 2024-07-15 | $2.39 | $2.39 | 498,200 | — | — |
| 2024-07-12 | $2.35 | $2.35 | 374,600 | — | — |
| 2024-07-11 | $2.40 | $2.40 | 471,300 | — | — |
| 2024-07-10 | $2.50 | $2.50 | 241,900 | — | — |
| 2024-07-09 | $2.50 | $2.50 | 411,300 | — | — |
| 2024-07-08 | $2.21 | $2.21 | 302,600 | — | — |
| 2024-07-05 | $2.25 | $2.25 | 343,500 | — | — |
| 2024-07-03 | $2.33 | $2.33 | 495,500 | — | — |
| 2024-07-02 | $2.24 | $2.24 | 881,700 | — | — |
| 2024-07-01 | $2.50 | $2.50 | 561,600 | — | — |
| 2024-06-28 | $2.46 | $2.46 | 3,440,500 | — | — |
| 2024-06-27 | $2.42 | $2.42 | 550,200 | — | — |
| 2024-06-26 | $2.27 | $2.27 | 415,900 | — | — |
| 2024-06-25 | $2.23 | $2.23 | 366,000 | — | — |
| 2024-06-24 | $2.31 | $2.31 | 1,092,900 | — | — |
| 2024-06-21 | $2.50 | $2.50 | 592,400 | — | — |
| 2024-06-20 | $2.56 | $2.56 | 855,600 | — | — |
| 2024-06-18 | $2.68 | $2.68 | 405,300 | — | — |
| 2024-06-17 | $2.92 | $2.92 | 948,200 | — | — |
| 2024-06-14 | $2.73 | $2.73 | 443,200 | — | — |
| 2024-06-13 | $2.97 | $2.97 | 1,116,100 | — | — |
| 2024-06-12 | $2.99 | $2.99 | 7,153,800 | — | — |
| 2024-06-11 | $2.42 | $2.42 | 2,158,000 | — | — |
| 2024-06-10 | $3.02 | $3.02 | 3,103,300 | — | — |
| 2024-06-07 | $3.19 | $3.19 | 298,400 | — | — |
| 2024-06-06 | $3.60 | $3.60 | 479,800 | — | — |
| 2024-06-05 | $3.68 | $3.68 | 689,200 | — | — |
| 2024-06-04 | $3.21 | $3.21 | 460,600 | — | — |
| 2024-06-03 | $3.03 | $3.03 | 748,300 | — | — |
| 2024-05-31 | $3.48 | $3.48 | 565,700 | — | — |
| 2024-05-30 | $4.20 | $4.20 | 675,400 | — | — |
| 2024-05-29 | $3.96 | $3.96 | 1,178,000 | — | — |
| 2024-05-28 | $3.71 | $3.71 | 594,600 | — | — |
| 2024-05-24 | $3.37 | $3.37 | 317,900 | — | — |
| 2024-05-23 | $3.51 | $3.51 | 811,100 | — | — |
| 2024-05-22 | $3.62 | $3.62 | 551,500 | — | — |
| 2024-05-21 | $3.70 | $3.70 | 649,800 | — | — |
| 2024-05-20 | $3.88 | $3.88 | 1,199,200 | — | — |
| 2024-05-17 | $4.06 | $4.06 | 546,800 | — | — |
| 2024-05-16 | $3.79 | $3.79 | 412,500 | — | — |
| 2024-05-15 | $3.92 | $3.92 | 1,434,200 | — | — |
| 2024-05-14 | $4.12 | $4.12 | 2,703,500 | — | — |
| 2024-05-13 | $3.08 | $3.08 | 488,200 | — | — |
| 2024-05-10 | $2.81 | $2.81 | 459,700 | — | — |
| 2024-05-09 | $2.61 | $2.61 | 505,400 | — | — |
| 2024-05-08 | $2.42 | $2.42 | 297,600 | — | — |
| 2024-05-07 | $2.39 | $2.39 | 385,000 | — | — |
| 2024-05-06 | $2.24 | $2.24 | 294,300 | — | — |
| 2024-05-03 | $2.20 | $2.20 | 575,100 | — | — |
| 2024-05-02 | $2.15 | $2.15 | 351,300 | — | — |
| 2024-05-01 | $2.16 | $2.16 | 518,100 | — | — |
| 2024-04-30 | $2.07 | $2.07 | 630,800 | — | — |
| 2024-04-29 | $2.30 | $2.30 | 778,800 | — | — |
| 2024-04-26 | $2.12 | $2.12 | 1,533,600 | — | — |
| 2024-04-25 | $2.71 | $2.71 | 495,800 | — | — |
| 2024-04-24 | $2.71 | $2.71 | 541,600 | — | — |
| 2024-04-23 | $2.53 | $2.53 | 1,152,600 | — | — |
| 2024-04-22 | $2.72 | $2.72 | 2,804,600 | — | — |
| 2024-04-19 | $2.04 | $2.04 | 783,400 | — | — |
| 2024-04-18 | $2.40 | $2.40 | 1,505,600 | — | — |
| 2024-04-17 | $2.84 | $2.84 | 3,434,700 | — | — |
| 2024-04-16 | $2.72 | $2.72 | 1,808,600 | — | — |
| 2024-04-15 | $2.09 | $2.09 | 3,655,000 | — | — |
| 2024-04-12 | $1.75 | $1.75 | 711,000 | — | — |
| 2024-04-11 | $1.64 | $1.64 | 2,883,800 | — | — |
| 2024-04-10 | $1.45 | $1.45 | 218,400 | — | — |
| 2024-04-09 | $1.49 | $1.49 | 177,100 | — | — |
| 2024-04-08 | $1.47 | $1.47 | 162,600 | — | — |
| 2024-04-05 | $1.49 | $1.49 | 167,800 | — | — |
| 2024-04-04 | $1.44 | $1.44 | 199,300 | — | — |
| 2024-04-03 | $1.49 | $1.49 | 96,500 | — | — |
| 2024-04-02 | $1.48 | $1.48 | 292,300 | — | — |
| 2024-04-01 | $1.60 | $1.60 | 283,800 | — | — |
| 2024-03-28 | $1.64 | $1.64 | 466,500 | — | — |
| 2024-03-27 | $1.57 | $1.57 | 536,800 | — | — |
| 2024-03-26 | $1.59 | $1.59 | 842,700 | — | — |
| 2024-03-25 | $1.44 | $1.44 | 255,400 | — | — |
| 2024-03-22 | $1.40 | $1.40 | 234,700 | — | — |
| 2024-03-21 | $1.37 | $1.37 | 248,300 | — | — |
| 2024-03-20 | $1.46 | $1.46 | 195,300 | — | — |
| 2024-03-19 | $1.37 | $1.37 | 374,300 | — | — |
| 2024-03-18 | $1.37 | $1.37 | 486,700 | — | — |
| 2024-03-15 | $1.41 | $1.41 | 609,700 | — | — |
| 2024-03-14 | $1.36 | $1.36 | 838,800 | — | — |
| 2024-03-13 | $1.49 | $1.49 | 1,010,000 | — | — |
| 2024-03-12 | $1.50 | $1.50 | 449,700 | — | — |
| 2024-03-11 | $1.63 | $1.63 | 386,100 | — | — |
| 2024-03-08 | $1.67 | $1.67 | 996,000 | — | — |
| 2024-03-07 | $1.66 | $1.66 | 353,900 | — | — |
| 2024-03-06 | $1.69 | $1.69 | 1,113,200 | — | — |
| 2024-03-05 | $1.77 | $1.77 | 576,800 | — | — |
| 2024-03-04 | $1.66 | $1.66 | 1,103,100 | — | — |
| 2024-03-01 | $1.61 | $1.61 | 298,900 | — | — |
| 2024-02-29 | $1.63 | $1.63 | 585,200 | — | — |
| 2024-02-28 | $1.57 | $1.57 | 545,600 | — | — |
| 2024-02-27 | $1.59 | $1.59 | 325,400 | — | — |
| 2024-02-26 | $1.54 | $1.54 | 544,100 | — | — |
| 2024-02-23 | $1.51 | $1.51 | 310,200 | — | — |
| 2024-02-22 | $1.50 | $1.50 | 1,002,900 | — | — |
| 2024-02-21 | $1.52 | $1.52 | 300,500 | — | — |
| 2024-02-20 | $1.50 | $1.50 | 519,800 | — | — |
| 2024-02-16 | $1.57 | $1.57 | 1,797,100 | — | — |
| 2024-02-15 | $1.28 | $1.28 | 455,600 | — | — |
| 2024-02-14 | $1.22 | $1.22 | 286,200 | — | — |
| 2024-02-13 | $1.20 | $1.20 | 541,700 | — | — |
| 2024-02-12 | $1.32 | $1.32 | 517,300 | — | — |
| 2024-02-09 | $1.22 | $1.22 | 433,100 | — | — |
| 2024-02-08 | $1.26 | $1.26 | 185,800 | — | — |
| 2024-02-07 | $1.24 | $1.24 | 277,500 | — | — |
| 2024-02-06 | $1.27 | $1.27 | 348,400 | — | — |
| 2024-02-05 | $1.24 | $1.24 | 405,800 | — | — |
| 2024-02-02 | $1.27 | $1.27 | 697,000 | — | — |
| 2024-02-01 | $1.29 | $1.29 | 404,900 | — | — |
| 2024-01-31 | $1.31 | $1.31 | 480,300 | — | — |
| 2024-01-30 | $1.40 | $1.40 | 323,300 | — | — |
| 2024-01-29 | $1.48 | $1.48 | 229,600 | — | — |
| 2024-01-26 | $1.42 | $1.42 | 291,300 | — | — |
| 2024-01-25 | $1.58 | $1.58 | 408,300 | — | — |
| 2024-01-24 | $1.62 | $1.62 | 544,600 | — | — |
| 2024-01-23 | $1.54 | $1.54 | 632,300 | — | — |
| 2024-01-22 | $1.37 | $1.37 | 632,000 | — | — |
| 2024-01-19 | $1.30 | $1.30 | 511,900 | — | — |
| 2024-01-18 | $1.35 | $1.35 | 607,700 | — | — |
| 2024-01-17 | $1.37 | $1.37 | 315,400 | — | — |
| 2024-01-16 | $1.42 | $1.42 | 757,000 | — | — |
| 2024-01-12 | $1.61 | $1.61 | 435,800 | — | — |
| 2024-01-11 | $1.58 | $1.58 | 620,100 | — | — |
| 2024-01-10 | $1.62 | $1.62 | 453,800 | — | — |
| 2024-01-09 | $1.58 | $1.58 | 581,000 | — | — |
| 2024-01-08 | $1.48 | $1.48 | 731,100 | — | — |
| 2024-01-05 | $1.46 | $1.46 | 921,100 | — | — |
| 2024-01-04 | $1.51 | $1.51 | 450,900 | — | — |
| 2024-01-03 | $1.50 | $1.50 | 748,500 | — | — |
| 2024-01-02 | $1.71 | $1.71 | 837,100 | — | — |