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
- 2011-01-03 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 | $1.86 | $2.93 | 100,400 | — | — |
| 2024-12-30 | $1.87 | $2.94 | 103,100 | — | — |
| 2024-12-27 | $1.83 | $2.88 | 66,300 | — | — |
| 2024-12-26 | $1.81 | $2.85 | 33,200 | — | — |
| 2024-12-24 | $1.79 | $2.82 | 18,500 | — | — |
| 2024-12-23 | $1.73 | $2.72 | 37,900 | — | — |
| 2024-12-20 | $1.76 | $2.77 | 27,500 | — | — |
| 2024-12-19 | $1.71 | $2.69 | 43,800 | — | — |
| 2024-12-18 | $1.77 | $2.79 | 94,100 | — | — |
| 2024-12-17 | $1.86 | $2.93 | 162,900 | — | — |
| 2024-12-16 | $1.71 | $2.69 | 106,600 | — | — |
| 2024-12-13 | $1.64 | $2.58 | 116,200 | — | — |
| 2024-12-12 | $1.64 | $2.58 | 60,000 | — | — |
| 2024-12-11 | $1.68 | $2.64 | 65,900 | — | — |
| 2024-12-10 | $1.71 | $2.69 | 36,400 | — | — |
| 2024-12-09 | $1.72 | $2.71 | 42,800 | — | — |
| 2024-12-06 | $1.76 | $2.77 | 63,200 | — | — |
| 2024-12-05 | $1.77 | $2.79 | 54,500 | — | — |
| 2024-12-04 | $1.90 | $2.99 | 165,300 | — | — |
| 2024-12-03 | $1.74 | $2.74 | 109,900 | — | — |
| 2024-12-02 | $1.75 | $2.75 | 98,200 | — | — |
| 2024-11-29 | $1.79 | $2.82 | 31,700 | — | — |
| 2024-11-27 | $1.80 | $2.83 | 137,100 | — | — |
| 2024-11-26 | $1.78 | $2.80 | 21,800 | — | — |
| 2024-11-25 | $1.82 | $2.86 | 100,700 | — | — |
| 2024-11-22 | $1.80 | $2.83 | 60,300 | — | — |
| 2024-11-21 | $1.85 | $2.91 | 43,300 | — | — |
| 2024-11-20 | $1.85 | $2.91 | 50,500 | — | — |
| 2024-11-19 | $1.87 | $2.94 | 51,900 | — | — |
| 2024-11-18 | $1.87 | $2.94 | 62,300 | — | — |
| 2024-11-15 | $1.94 | $3.05 | 62,100 | — | — |
| 2024-11-14 | $1.96 | $3.09 | 26,800 | — | — |
| 2024-11-13 | $1.96 | $3.09 | 66,900 | — | — |
| 2024-11-12 | $1.98 | $3.12 | 27,800 | — | — |
| 2024-11-11 | $1.97 | $3.10 | 103,000 | — | — |
| 2024-11-08 | $1.99 | $3.13 | 62,200 | — | — |
| 2024-11-07 | $1.95 | $3.07 | 12,600 | — | — |
| 2024-11-06 | $1.98 | $3.12 | 12,200 | — | — |
| 2024-11-05 | $1.95 | $3.07 | 26,600 | — | — |
| 2024-11-04 | $1.97 | $3.10 | 10,500 | — | — |
| 2024-11-01 | $1.99 | $3.13 | 27,600 | — | — |
| 2024-10-31 | $2.07 | $3.26 | 92,400 | — | — |
| 2024-10-30 | $2.00 | $3.15 | 49,000 | — | — |
| 2024-10-29 | $2.08 | $3.27 | 152,400 | — | — |
| 2024-10-28 | $2.07 | $3.26 | 62,100 | — | — |
| 2024-10-25 | $2.07 | $3.26 | 48,400 | — | — |
| 2024-10-24 | $2.06 | $3.24 | 100,500 | — | — |
| 2024-10-23 | $2.05 | $3.23 | 90,400 | — | — |
| 2024-10-22 | $2.04 | $3.21 | 215,100 | — | — |
| 2024-10-21 | $1.89 | $2.97 | 171,100 | — | — |
| 2024-10-18 | $1.88 | $2.96 | 28,800 | — | — |
| 2024-10-17 | $1.88 | $2.96 | 28,400 | — | — |
| 2024-10-16 | $1.86 | $2.93 | 47,500 | — | — |
| 2024-10-15 | $1.87 | $2.94 | 32,500 | — | — |
| 2024-10-14 | $1.89 | $2.97 | 10,900 | — | — |
| 2024-10-11 | $1.92 | $3.02 | 34,600 | — | — |
| 2024-10-10 | $1.93 | $3.04 | 20,400 | — | — |
| 2024-10-09 | $1.90 | $2.99 | 69,400 | — | — |
| 2024-10-08 | $1.85 | $2.91 | 34,500 | — | — |
| 2024-10-07 | $1.89 | $2.97 | 19,100 | — | — |
| 2024-10-04 | $1.89 | $2.97 | 26,800 | — | — |
| 2024-10-03 | $1.87 | $2.94 | 44,100 | — | — |
| 2024-10-02 | $1.84 | $2.90 | 28,000 | — | — |
| 2024-10-01 | $1.87 | $2.94 | 71,900 | — | — |
| 2024-09-30 | $1.88 | $2.96 | 66,300 | — | — |
| 2024-09-27 | $1.91 | $3.01 | 10,600 | — | — |
| 2024-09-26 | $1.92 | $3.02 | 26,600 | — | — |
| 2024-09-25 | $1.93 | $3.04 | 47,600 | — | — |
| 2024-09-24 | $1.90 | $2.99 | 20,300 | — | — |
| 2024-09-23 | $1.87 | $2.94 | 48,500 | — | — |
| 2024-09-20 | $1.91 | $3.01 | 49,900 | — | — |
| 2024-09-19 | $1.96 | $3.09 | 18,400 | — | — |
| 2024-09-18 | $1.95 | $3.07 | 136,900 | — | — |
| 2024-09-17 | $1.90 | $2.99 | 31,700 | — | — |
| 2024-09-16 | $1.86 | $2.93 | 34,100 | — | — |
| 2024-09-13 | $1.91 | $3.01 | 46,700 | — | — |
| 2024-09-12 | $1.87 | $2.94 | 65,900 | — | — |
| 2024-09-11 | $1.85 | $2.91 | 40,900 | — | — |
| 2024-09-10 | $1.90 | $2.99 | 30,100 | — | — |
| 2024-09-09 | $1.91 | $3.01 | 32,300 | — | — |
| 2024-09-06 | $1.98 | $3.12 | 10,000 | — | — |
| 2024-09-05 | $1.97 | $3.10 | 60,600 | — | — |
| 2024-09-04 | $1.96 | $3.09 | 12,600 | — | — |
| 2024-09-03 | $1.96 | $3.09 | 49,300 | — | — |
| 2024-08-30 | $1.98 | $3.12 | 39,400 | — | — |
| 2024-08-29 | $2.00 | $3.15 | 20,800 | — | — |
| 2024-08-28 | $1.97 | $3.10 | 63,400 | — | — |
| 2024-08-27 | $2.06 | $3.24 | 23,600 | — | — |
| 2024-08-26 | $1.98 | $3.12 | 43,100 | — | — |
| 2024-08-23 | $1.97 | $3.10 | 33,600 | — | — |
| 2024-08-22 | $2.00 | $3.15 | 31,400 | — | — |
| 2024-08-21 | $1.97 | $3.10 | 25,800 | — | — |
| 2024-08-20 | $1.95 | $3.07 | 49,300 | — | — |
| 2024-08-19 | $1.94 | $3.05 | 59,000 | — | — |
| 2024-08-16 | $1.97 | $3.10 | 16,500 | — | — |
| 2024-08-15 | $1.99 | $3.13 | 38,300 | — | — |
| 2024-08-14 | $2.04 | $3.21 | 48,800 | — | — |
| 2024-08-13 | $1.99 | $3.13 | 36,500 | — | — |
| 2024-08-12 | $1.95 | $3.07 | 19,000 | — | — |
| 2024-08-09 | $1.96 | $3.09 | 42,600 | — | — |
| 2024-08-08 | $1.95 | $3.07 | 31,400 | — | — |
| 2024-08-07 | $1.98 | $3.12 | 59,800 | — | — |
| 2024-08-06 | $1.92 | $3.02 | 107,200 | — | — |
| 2024-08-05 | $1.90 | $2.99 | 131,200 | — | — |
| 2024-08-02 | $1.96 | $3.09 | 137,800 | — | — |
| 2024-08-01 | $2.04 | $3.21 | 30,900 | — | — |
| 2024-07-31 | $2.09 | $3.29 | 36,300 | — | — |
| 2024-07-30 | $2.09 | $3.29 | 61,800 | — | — |
| 2024-07-29 | $2.12 | $3.34 | 81,200 | — | — |
| 2024-07-26 | $2.21 | $3.48 | 26,600 | — | — |
| 2024-07-25 | $2.19 | $3.45 | 64,300 | — | — |
| 2024-07-24 | $2.16 | $3.40 | 85,100 | — | — |
| 2024-07-23 | $2.16 | $3.40 | 14,700 | — | — |
| 2024-07-22 | $2.16 | $3.40 | 177,300 | — | — |
| 2024-07-19 | $2.13 | $3.35 | 39,200 | — | — |
| 2024-07-18 | $2.13 | $3.35 | 55,100 | — | — |
| 2024-07-17 | $2.14 | $3.37 | 99,100 | — | — |
| 2024-07-16 | $2.09 | $3.29 | 59,300 | — | — |
| 2024-07-15 | $2.07 | $3.26 | 28,800 | — | — |
| 2024-07-12 | $2.05 | $3.23 | 33,600 | — | — |
| 2024-07-11 | $2.03 | $3.20 | 21,600 | — | — |
| 2024-07-10 | $2.03 | $3.20 | 20,500 | — | — |
| 2024-07-09 | $2.03 | $3.20 | 37,600 | — | — |
| 2024-07-08 | $2.00 | $3.15 | 187,900 | — | — |
| 2024-07-05 | $2.01 | $3.16 | 33,700 | — | — |
| 2024-07-03 | $2.09 | $3.29 | 21,300 | — | — |
| 2024-07-02 | $2.09 | $3.29 | 45,000 | — | — |
| 2024-07-01 | $2.08 | $3.27 | 44,600 | — | — |
| 2024-06-28 | $2.16 | $3.40 | 83,800 | — | — |
| 2024-06-27 | $2.04 | $3.21 | 96,700 | — | — |
| 2024-06-26 | $2.13 | $3.35 | 50,900 | — | — |
| 2024-06-25 | $2.13 | $3.35 | 97,500 | — | — |
| 2024-06-24 | $2.07 | $3.26 | 107,400 | — | — |
| 2024-06-21 | $2.19 | $3.45 | 33,400 | — | — |
| 2024-06-20 | $2.18 | $3.43 | 41,000 | — | — |
| 2024-06-18 | $2.20 | $3.46 | 53,700 | — | — |
| 2024-06-17 | $2.24 | $3.53 | 59,400 | — | — |
| 2024-06-14 | $2.21 | $3.48 | 37,100 | — | — |
| 2024-06-13 | $2.21 | $3.48 | 160,500 | — | — |
| 2024-06-12 | $2.16 | $3.40 | 118,700 | — | — |
| 2024-06-11 | $2.19 | $3.45 | 75,500 | — | — |
| 2024-06-10 | $2.15 | $3.38 | 164,400 | — | — |
| 2024-06-07 | $2.23 | $3.51 | 61,000 | — | — |
| 2024-06-06 | $2.24 | $3.53 | 116,700 | — | — |
| 2024-06-05 | $2.30 | $3.62 | 109,600 | — | — |
| 2024-06-04 | $2.23 | $3.51 | 141,900 | — | — |
| 2024-06-03 | $2.39 | $3.76 | 324,800 | — | — |
| 2024-05-31 | $2.40 | $3.78 | 163,600 | — | — |
| 2024-05-30 | $2.38 | $3.75 | 152,000 | — | — |
| 2024-05-29 | $2.31 | $3.64 | 200,500 | — | — |
| 2024-05-28 | $2.43 | $3.82 | 379,200 | — | — |
| 2024-05-24 | $2.20 | $3.46 | 156,100 | — | — |
| 2024-05-23 | $2.11 | $3.32 | 48,600 | — | — |
| 2024-05-22 | $2.14 | $3.37 | 40,200 | — | — |
| 2024-05-21 | $2.16 | $3.40 | 139,900 | — | — |
| 2024-05-20 | $2.15 | $3.38 | 47,100 | — | — |
| 2024-05-17 | $2.15 | $3.38 | 59,600 | — | — |
| 2024-05-16 | $2.13 | $3.35 | 150,400 | — | — |
| 2024-05-15 | $2.14 | $3.37 | 42,800 | — | — |
| 2024-05-14 | $2.20 | $3.46 | 24,800 | — | — |
| 2024-05-13 | $2.16 | $3.40 | 35,400 | — | — |
| 2024-05-10 | $2.17 | $3.42 | 145,400 | — | — |
| 2024-05-09 | $2.27 | $3.57 | 68,000 | — | — |
| 2024-05-08 | $2.26 | $3.56 | 108,300 | — | — |
| 2024-05-07 | $2.15 | $3.38 | 69,800 | — | — |
| 2024-05-06 | $2.20 | $3.46 | 78,300 | — | — |
| 2024-05-03 | $2.17 | $3.42 | 21,800 | — | — |
| 2024-05-02 | $2.12 | $3.34 | 51,300 | — | — |
| 2024-05-01 | $2.13 | $3.35 | 48,000 | — | — |
| 2024-04-30 | $2.15 | $3.38 | 120,500 | — | — |
| 2024-04-29 | $2.05 | $3.23 | 50,000 | — | — |
| 2024-04-26 | $2.04 | $3.21 | 80,900 | — | — |
| 2024-04-25 | $2.04 | $3.21 | 30,600 | — | — |
| 2024-04-24 | $2.01 | $3.16 | 36,800 | — | — |
| 2024-04-23 | $2.05 | $3.23 | 52,900 | — | — |
| 2024-04-22 | $1.95 | $3.07 | 63,000 | — | — |
| 2024-04-19 | $1.98 | $3.12 | 64,400 | — | — |
| 2024-04-18 | $1.99 | $3.13 | 116,100 | — | — |
| 2024-04-17 | $2.11 | $3.32 | 57,800 | — | — |
| 2024-04-16 | $2.16 | $3.40 | 93,700 | — | — |
| 2024-04-15 | $2.16 | $3.40 | 236,800 | — | — |
| 2024-04-12 | $2.21 | $3.48 | 71,500 | — | — |
| 2024-04-11 | $2.26 | $3.56 | 112,000 | — | — |
| 2024-04-10 | $2.23 | $3.51 | 117,300 | — | — |
| 2024-04-09 | $2.19 | $3.45 | 60,000 | — | — |
| 2024-04-08 | $2.17 | $3.42 | 141,500 | — | — |
| 2024-04-05 | $2.15 | $3.38 | 114,500 | — | — |
| 2024-04-04 | $2.21 | $3.48 | 245,700 | — | — |
| 2024-04-03 | $2.00 | $3.15 | 238,300 | — | — |
| 2024-04-02 | $1.95 | $3.07 | 108,300 | — | — |
| 2024-04-01 | $1.89 | $2.97 | 70,300 | — | — |
| 2024-03-28 | $1.89 | $2.97 | 48,200 | — | — |
| 2024-03-27 | $1.90 | $2.99 | 75,000 | — | — |
| 2024-03-26 | $1.88 | $2.96 | 57,800 | — | — |
| 2024-03-25 | $1.88 | $2.96 | 77,400 | — | — |
| 2024-03-22 | $1.87 | $2.94 | 69,800 | — | — |
| 2024-03-21 | $1.91 | $3.01 | 69,300 | — | — |
| 2024-03-20 | $1.89 | $2.97 | 76,700 | — | — |
| 2024-03-19 | $1.83 | $2.88 | 131,600 | — | — |
| 2024-03-18 | $1.85 | $2.91 | 39,100 | — | — |
| 2024-03-15 | $1.88 | $2.96 | 23,500 | — | — |
| 2024-03-14 | $1.91 | $3.01 | 100,400 | — | — |
| 2024-03-13 | $1.96 | $3.09 | 121,800 | — | — |
| 2024-03-12 | $1.93 | $3.04 | 176,000 | — | — |
| 2024-03-11 | $1.90 | $2.99 | 141,300 | — | — |
| 2024-03-08 | $1.90 | $2.99 | 124,400 | — | — |
| 2024-03-07 | $1.86 | $2.93 | 177,900 | — | — |
| 2024-03-06 | $1.76 | $2.77 | 47,400 | — | — |
| 2024-03-05 | $1.79 | $2.82 | 71,500 | — | — |
| 2024-03-04 | $1.79 | $2.82 | 94,200 | — | — |
| 2024-03-01 | $1.86 | $2.93 | 44,700 | — | — |
| 2024-02-29 | $1.87 | $2.94 | 39,600 | — | — |
| 2024-02-28 | $1.88 | $2.96 | 30,400 | — | — |
| 2024-02-27 | $1.90 | $2.99 | 18,200 | — | — |
| 2024-02-26 | $1.90 | $2.99 | 50,400 | — | — |
| 2024-02-23 | $1.88 | $2.96 | 36,200 | — | — |
| 2024-02-22 | $1.88 | $2.96 | 46,700 | — | — |
| 2024-02-21 | $1.89 | $2.97 | 34,000 | — | — |
| 2024-02-20 | $1.88 | $2.96 | 39,900 | — | — |
| 2024-02-16 | $1.94 | $3.05 | 21,900 | — | — |
| 2024-02-15 | $1.96 | $3.09 | 97,300 | — | — |
| 2024-02-14 | $1.92 | $3.02 | 41,900 | — | — |
| 2024-02-13 | $1.84 | $2.90 | 50,700 | — | — |
| 2024-02-12 | $1.87 | $2.94 | 35,600 | — | — |
| 2024-02-09 | $1.78 | $2.80 | 36,500 | — | — |
| 2024-02-08 | $1.74 | $2.74 | 76,500 | — | — |
| 2024-02-07 | $1.77 | $2.79 | 64,800 | — | — |
| 2024-02-06 | $1.81 | $2.85 | 61,800 | — | — |
| 2024-02-05 | $1.78 | $2.80 | 82,000 | — | — |
| 2024-02-02 | $1.85 | $2.91 | 84,300 | — | — |
| 2024-02-01 | $1.86 | $2.93 | 119,800 | — | — |
| 2024-01-31 | $1.88 | $2.96 | 84,500 | — | — |
| 2024-01-30 | $1.92 | $3.02 | 125,100 | — | — |
| 2024-01-29 | $2.01 | $3.16 | 67,800 | — | — |
| 2024-01-26 | $1.96 | $3.09 | 59,200 | — | — |
| 2024-01-25 | $1.93 | $3.04 | 103,900 | — | — |
| 2024-01-24 | $1.99 | $3.13 | 77,700 | — | — |
| 2024-01-23 | $1.96 | $3.09 | 68,700 | — | — |
| 2024-01-22 | $1.97 | $3.10 | 130,400 | — | — |
| 2024-01-19 | $2.04 | $3.21 | 55,500 | — | — |
| 2024-01-18 | $2.03 | $3.20 | 114,500 | — | — |
| 2024-01-17 | $2.09 | $3.29 | 267,700 | — | — |
| 2024-01-16 | $2.16 | $3.40 | 73,400 | — | — |
| 2024-01-12 | $2.21 | $3.48 | 62,200 | — | — |
| 2024-01-11 | $2.14 | $3.37 | 180,200 | — | — |
| 2024-01-10 | $2.25 | $3.54 | 47,400 | — | — |
| 2024-01-09 | $2.24 | $3.53 | 67,800 | — | — |
| 2024-01-08 | $2.25 | $3.54 | 82,600 | — | — |
| 2024-01-05 | $2.35 | $3.70 | 84,800 | — | — |
| 2024-01-04 | $2.33 | $3.67 | 189,200 | — | — |
| 2024-01-03 | $2.25 | $3.54 | 119,000 | — | — |
| 2024-01-02 | $2.23 | $3.51 | 129,800 | — | — |