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
- 2017-08-29 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 | $1.56 | $1.56 | 22,474,600 | — | — |
| 2024-12-30 | $1.86 | $1.86 | 73,426,000 | — | — |
| 2024-12-27 | $1.30 | $1.30 | 17,118,600 | — | — |
| 2024-12-26 | $1.02 | $1.02 | 6,091,200 | — | — |
| 2024-12-24 | $0.89 | $0.89 | 1,271,800 | — | — |
| 2024-12-23 | $0.88 | $0.88 | 1,625,600 | — | — |
| 2024-12-20 | $0.82 | $0.82 | 1,561,500 | — | — |
| 2024-12-19 | $0.81 | $0.81 | 1,313,000 | — | — |
| 2024-12-18 | $0.85 | $0.85 | 1,819,700 | — | — |
| 2024-12-17 | $0.83 | $0.83 | 678,300 | — | — |
| 2024-12-16 | $0.83 | $0.83 | 1,141,300 | — | — |
| 2024-12-13 | $0.85 | $0.85 | 616,100 | — | — |
| 2024-12-12 | $0.84 | $0.84 | 414,900 | — | — |
| 2024-12-11 | $0.85 | $0.85 | 449,500 | — | — |
| 2024-12-10 | $0.83 | $0.83 | 616,800 | — | — |
| 2024-12-09 | $0.86 | $0.86 | 1,010,200 | — | — |
| 2024-12-06 | $0.91 | $0.91 | 1,850,300 | — | — |
| 2024-12-05 | $0.82 | $0.82 | 626,500 | — | — |
| 2024-12-04 | $0.85 | $0.85 | 1,522,800 | — | — |
| 2024-12-03 | $0.84 | $0.84 | 774,400 | — | — |
| 2024-12-02 | $0.89 | $0.89 | 884,600 | — | — |
| 2024-11-29 | $0.97 | $0.97 | 873,400 | — | — |
| 2024-11-27 | $0.96 | $0.96 | 741,200 | — | — |
| 2024-11-26 | $1.01 | $1.01 | 492,900 | — | — |
| 2024-11-25 | $0.96 | $0.96 | 1,729,700 | — | — |
| 2024-11-22 | $0.96 | $0.96 | 1,148,400 | — | — |
| 2024-11-21 | $0.97 | $0.97 | 550,800 | — | — |
| 2024-11-20 | $0.92 | $0.92 | 751,300 | — | — |
| 2024-11-19 | $0.91 | $0.91 | 1,320,500 | — | — |
| 2024-11-18 | $0.82 | $0.82 | 1,451,500 | — | — |
| 2024-11-15 | $0.90 | $0.90 | 2,968,600 | — | — |
| 2024-11-14 | $1.08 | $1.08 | 1,658,800 | — | — |
| 2024-11-13 | $1.14 | $1.14 | 1,001,800 | — | — |
| 2024-11-12 | $1.16 | $1.16 | 961,400 | — | — |
| 2024-11-11 | $1.20 | $1.20 | 939,700 | — | — |
| 2024-11-08 | $1.19 | $1.19 | 1,030,700 | — | — |
| 2024-11-07 | $1.12 | $1.12 | 792,700 | — | — |
| 2024-11-06 | $1.13 | $1.13 | 1,573,000 | — | — |
| 2024-11-05 | $1.10 | $1.10 | 3,178,900 | — | — |
| 2024-11-04 | $1.08 | $1.08 | 482,800 | — | — |
| 2024-11-01 | $1.06 | $1.06 | 571,000 | — | — |
| 2024-10-31 | $1.05 | $1.05 | 656,000 | — | — |
| 2024-10-30 | $1.06 | $1.06 | 1,331,400 | — | — |
| 2024-10-29 | $1.12 | $1.12 | 546,600 | — | — |
| 2024-10-28 | $1.09 | $1.09 | 465,900 | — | — |
| 2024-10-25 | $1.07 | $1.07 | 441,800 | — | — |
| 2024-10-24 | $1.09 | $1.09 | 649,000 | — | — |
| 2024-10-23 | $1.11 | $1.11 | 594,100 | — | — |
| 2024-10-22 | $1.18 | $1.18 | 1,565,500 | — | — |
| 2024-10-21 | $1.10 | $1.10 | 695,400 | — | — |
| 2024-10-18 | $1.18 | $1.18 | 570,500 | — | — |
| 2024-10-17 | $1.13 | $1.13 | 257,300 | — | — |
| 2024-10-16 | $1.16 | $1.16 | 637,500 | — | — |
| 2024-10-15 | $1.11 | $1.11 | 561,000 | — | — |
| 2024-10-14 | $1.15 | $1.15 | 1,046,200 | — | — |
| 2024-10-11 | $1.16 | $1.16 | 787,900 | — | — |
| 2024-10-10 | $1.07 | $1.07 | 768,000 | — | — |
| 2024-10-09 | $1.06 | $1.06 | 525,100 | — | — |
| 2024-10-08 | $1.12 | $1.12 | 556,700 | — | — |
| 2024-10-07 | $1.14 | $1.14 | 1,447,600 | — | — |
| 2024-10-04 | $1.05 | $1.05 | 991,900 | — | — |
| 2024-10-03 | $1.11 | $1.11 | 759,700 | — | — |
| 2024-10-02 | $1.13 | $1.13 | 2,021,700 | — | — |
| 2024-10-01 | $1.15 | $1.15 | 748,400 | — | — |
| 2024-09-30 | $1.18 | $1.18 | 646,300 | — | — |
| 2024-09-27 | $1.21 | $1.21 | 929,600 | — | — |
| 2024-09-26 | $1.21 | $1.21 | 719,900 | — | — |
| 2024-09-25 | $1.19 | $1.19 | 373,700 | — | — |
| 2024-09-24 | $1.21 | $1.21 | 708,500 | — | — |
| 2024-09-23 | $1.20 | $1.20 | 682,600 | — | — |
| 2024-09-20 | $1.21 | $1.21 | 1,068,100 | — | — |
| 2024-09-19 | $1.22 | $1.22 | 739,100 | — | — |
| 2024-09-18 | $1.20 | $1.20 | 776,200 | — | — |
| 2024-09-17 | $1.17 | $1.17 | 716,100 | — | — |
| 2024-09-16 | $1.16 | $1.16 | 740,800 | — | — |
| 2024-09-13 | $1.22 | $1.22 | 806,000 | — | — |
| 2024-09-12 | $1.21 | $1.21 | 762,500 | — | — |
| 2024-09-11 | $1.18 | $1.18 | 604,400 | — | — |
| 2024-09-10 | $1.18 | $1.18 | 750,500 | — | — |
| 2024-09-09 | $1.15 | $1.15 | 1,511,400 | — | — |
| 2024-09-06 | $1.14 | $1.14 | 534,800 | — | — |
| 2024-09-05 | $1.16 | $1.16 | 546,600 | — | — |
| 2024-09-04 | $1.17 | $1.17 | 812,200 | — | — |
| 2024-09-03 | $1.18 | $1.18 | 915,300 | — | — |
| 2024-08-30 | $1.25 | $1.25 | 864,200 | — | — |
| 2024-08-29 | $1.24 | $1.24 | 845,500 | — | — |
| 2024-08-28 | $1.23 | $1.23 | 785,300 | — | — |
| 2024-08-27 | $1.25 | $1.25 | 660,900 | — | — |
| 2024-08-26 | $1.28 | $1.28 | 1,379,000 | — | — |
| 2024-08-23 | $1.40 | $1.40 | 680,800 | — | — |
| 2024-08-22 | $1.38 | $1.38 | 709,800 | — | — |
| 2024-08-21 | $1.40 | $1.40 | 934,600 | — | — |
| 2024-08-20 | $1.31 | $1.31 | 802,700 | — | — |
| 2024-08-19 | $1.38 | $1.38 | 1,471,200 | — | — |
| 2024-08-16 | $1.31 | $1.31 | 1,844,600 | — | — |
| 2024-08-15 | $1.28 | $1.28 | 2,846,100 | — | — |
| 2024-08-14 | $1.39 | $1.39 | 1,553,700 | — | — |
| 2024-08-13 | $1.40 | $1.40 | 1,681,500 | — | — |
| 2024-08-12 | $1.43 | $1.43 | 1,365,400 | — | — |
| 2024-08-09 | $1.45 | $1.45 | 899,800 | — | — |
| 2024-08-08 | $1.50 | $1.50 | 727,700 | — | — |
| 2024-08-07 | $1.46 | $1.46 | 734,000 | — | — |
| 2024-08-06 | $1.55 | $1.55 | 581,000 | — | — |
| 2024-08-05 | $1.53 | $1.53 | 821,600 | — | — |
| 2024-08-02 | $1.63 | $1.63 | 558,800 | — | — |
| 2024-08-01 | $1.67 | $1.67 | 1,465,900 | — | — |
| 2024-07-31 | $1.82 | $1.82 | 763,300 | — | — |
| 2024-07-30 | $1.80 | $1.80 | 607,800 | — | — |
| 2024-07-29 | $1.78 | $1.78 | 606,400 | — | — |
| 2024-07-26 | $1.87 | $1.87 | 759,600 | — | — |
| 2024-07-25 | $1.78 | $1.78 | 774,200 | — | — |
| 2024-07-24 | $1.74 | $1.74 | 686,400 | — | — |
| 2024-07-23 | $1.85 | $1.85 | 1,012,300 | — | — |
| 2024-07-22 | $1.73 | $1.73 | 983,900 | — | — |
| 2024-07-19 | $1.68 | $1.68 | 776,300 | — | — |
| 2024-07-18 | $1.83 | $1.83 | 717,200 | — | — |
| 2024-07-17 | $1.93 | $1.93 | 1,669,100 | — | — |
| 2024-07-16 | $2.04 | $2.04 | 1,328,300 | — | — |
| 2024-07-15 | $1.95 | $1.95 | 677,000 | — | — |
| 2024-07-12 | $1.94 | $1.94 | 1,057,700 | — | — |
| 2024-07-11 | $1.90 | $1.90 | 1,145,500 | — | — |
| 2024-07-10 | $1.79 | $1.79 | 681,400 | — | — |
| 2024-07-09 | $1.79 | $1.79 | 1,155,700 | — | — |
| 2024-07-08 | $1.82 | $1.82 | 1,976,900 | — | — |
| 2024-07-05 | $1.74 | $1.74 | 1,429,400 | — | — |
| 2024-07-03 | $1.66 | $1.66 | 862,900 | — | — |
| 2024-07-02 | $1.61 | $1.61 | 1,785,000 | — | — |
| 2024-07-01 | $1.59 | $1.59 | 1,904,100 | — | — |
| 2024-06-28 | $1.55 | $1.55 | 9,501,700 | — | — |
| 2024-06-27 | $1.56 | $1.56 | 1,227,500 | — | — |
| 2024-06-26 | $1.49 | $1.49 | 949,800 | — | — |
| 2024-06-25 | $1.40 | $1.40 | 1,025,000 | — | — |
| 2024-06-24 | $1.52 | $1.52 | 1,624,200 | — | — |
| 2024-06-21 | $1.43 | $1.43 | 1,287,500 | — | — |
| 2024-06-20 | $1.36 | $1.36 | 1,652,000 | — | — |
| 2024-06-18 | $1.35 | $1.35 | 1,399,300 | — | — |
| 2024-06-17 | $1.42 | $1.42 | 1,131,100 | — | — |
| 2024-06-14 | $1.46 | $1.46 | 756,500 | — | — |
| 2024-06-13 | $1.50 | $1.50 | 953,600 | — | — |
| 2024-06-12 | $1.51 | $1.51 | 612,000 | — | — |
| 2024-06-11 | $1.56 | $1.56 | 515,500 | — | — |
| 2024-06-10 | $1.58 | $1.58 | 1,013,100 | — | — |
| 2024-06-07 | $1.59 | $1.59 | 586,400 | — | — |
| 2024-06-06 | $1.60 | $1.60 | 554,500 | — | — |
| 2024-06-05 | $1.63 | $1.63 | 751,800 | — | — |
| 2024-06-04 | $1.63 | $1.63 | 755,400 | — | — |
| 2024-06-03 | $1.72 | $1.72 | 955,000 | — | — |
| 2024-05-31 | $1.81 | $1.81 | 1,831,900 | — | — |
| 2024-05-30 | $1.70 | $1.70 | 1,264,900 | — | — |
| 2024-05-29 | $1.68 | $1.68 | 1,111,900 | — | — |
| 2024-05-28 | $1.63 | $1.63 | 1,027,100 | — | — |
| 2024-05-24 | $1.59 | $1.59 | 1,097,200 | — | — |
| 2024-05-23 | $1.51 | $1.51 | 1,284,900 | — | — |
| 2024-05-22 | $1.63 | $1.63 | 1,318,500 | — | — |
| 2024-05-21 | $1.56 | $1.56 | 1,514,400 | — | — |
| 2024-05-20 | $1.51 | $1.51 | 7,719,000 | — | — |
| 2024-05-17 | $1.32 | $1.32 | 3,251,200 | — | — |
| 2024-05-16 | $1.38 | $1.38 | 5,921,000 | — | — |
| 2024-05-15 | $1.82 | $1.82 | 3,111,200 | — | — |
| 2024-05-14 | $1.66 | $1.66 | 1,820,100 | — | — |
| 2024-05-13 | $1.64 | $1.64 | 1,898,700 | — | — |
| 2024-05-10 | $1.68 | $1.68 | 907,800 | — | — |
| 2024-05-09 | $1.80 | $1.80 | 427,500 | — | — |
| 2024-05-08 | $1.83 | $1.83 | 541,400 | — | — |
| 2024-05-07 | $1.86 | $1.86 | 537,900 | — | — |
| 2024-05-06 | $1.94 | $1.94 | 620,000 | — | — |
| 2024-05-03 | $1.93 | $1.93 | 803,100 | — | — |
| 2024-05-02 | $1.88 | $1.88 | 920,800 | — | — |
| 2024-05-01 | $1.79 | $1.79 | 586,200 | — | — |
| 2024-04-30 | $1.77 | $1.77 | 701,300 | — | — |
| 2024-04-29 | $1.84 | $1.84 | 457,100 | — | — |
| 2024-04-26 | $1.79 | $1.79 | 411,200 | — | — |
| 2024-04-25 | $1.75 | $1.75 | 816,700 | — | — |
| 2024-04-24 | $1.80 | $1.80 | 835,500 | — | — |
| 2024-04-23 | $1.84 | $1.84 | 766,700 | — | — |
| 2024-04-22 | $1.79 | $1.79 | 929,500 | — | — |
| 2024-04-19 | $1.79 | $1.79 | 1,250,900 | — | — |
| 2024-04-18 | $1.84 | $1.84 | 1,437,400 | — | — |
| 2024-04-17 | $1.85 | $1.85 | 888,700 | — | — |
| 2024-04-16 | $1.87 | $1.87 | 924,600 | — | — |
| 2024-04-15 | $1.94 | $1.94 | 1,023,800 | — | — |
| 2024-04-12 | $2.03 | $2.03 | 1,128,000 | — | — |
| 2024-04-11 | $2.11 | $2.11 | 818,400 | — | — |
| 2024-04-10 | $2.11 | $2.11 | 1,006,800 | — | — |
| 2024-04-09 | $2.30 | $2.30 | 947,600 | — | — |
| 2024-04-08 | $2.33 | $2.33 | 794,300 | — | — |
| 2024-04-05 | $2.41 | $2.41 | 919,900 | — | — |
| 2024-04-04 | $2.41 | $2.41 | 2,143,100 | — | — |
| 2024-04-03 | $2.26 | $2.26 | 843,700 | — | — |
| 2024-04-02 | $2.14 | $2.14 | 1,212,700 | — | — |
| 2024-04-01 | $2.25 | $2.25 | 1,122,100 | — | — |
| 2024-03-28 | $2.29 | $2.29 | 1,602,300 | — | — |
| 2024-03-27 | $2.22 | $2.22 | 1,939,600 | — | — |
| 2024-03-26 | $2.02 | $2.02 | 3,269,500 | — | — |
| 2024-03-25 | $2.06 | $2.06 | 3,596,200 | — | — |
| 2024-03-22 | $2.01 | $2.01 | 1,772,600 | — | — |
| 2024-03-21 | $1.95 | $1.95 | 2,174,500 | — | — |
| 2024-03-20 | $2.09 | $2.09 | 1,294,500 | — | — |
| 2024-03-19 | $2.11 | $2.11 | 1,264,000 | — | — |
| 2024-03-18 | $2.10 | $2.10 | 1,312,300 | — | — |
| 2024-03-15 | $2.06 | $2.06 | 1,532,400 | — | — |
| 2024-03-14 | $2.09 | $2.09 | 705,200 | — | — |
| 2024-03-13 | $2.11 | $2.11 | 940,300 | — | — |
| 2024-03-12 | $2.14 | $2.14 | 906,700 | — | — |
| 2024-03-11 | $2.14 | $2.14 | 850,500 | — | — |
| 2024-03-08 | $2.23 | $2.23 | 743,900 | — | — |
| 2024-03-07 | $2.30 | $2.30 | 563,900 | — | — |
| 2024-03-06 | $2.30 | $2.30 | 1,181,900 | — | — |
| 2024-03-05 | $2.33 | $2.33 | 1,307,300 | — | — |
| 2024-03-04 | $2.55 | $2.55 | 2,134,600 | — | — |
| 2024-03-01 | $2.41 | $2.41 | 1,377,100 | — | — |
| 2024-02-29 | $2.38 | $2.38 | 853,300 | — | — |
| 2024-02-28 | $2.25 | $2.25 | 1,004,200 | — | — |
| 2024-02-27 | $2.34 | $2.34 | 1,247,800 | — | — |
| 2024-02-26 | $2.35 | $2.35 | 1,096,800 | — | — |
| 2024-02-23 | $2.30 | $2.30 | 1,045,500 | — | — |
| 2024-02-22 | $2.28 | $2.28 | 924,600 | — | — |
| 2024-02-21 | $2.29 | $2.29 | 843,500 | — | — |
| 2024-02-20 | $2.36 | $2.36 | 1,129,100 | — | — |
| 2024-02-16 | $2.55 | $2.55 | 1,585,900 | — | — |
| 2024-02-15 | $2.46 | $2.46 | 1,130,100 | — | — |
| 2024-02-14 | $2.50 | $2.50 | 1,326,900 | — | — |
| 2024-02-13 | $2.47 | $2.47 | 1,589,200 | — | — |
| 2024-02-12 | $2.70 | $2.70 | 1,057,900 | — | — |
| 2024-02-09 | $2.75 | $2.75 | 1,307,700 | — | — |
| 2024-02-08 | $2.67 | $2.67 | 1,463,800 | — | — |
| 2024-02-07 | $2.69 | $2.69 | 3,694,300 | — | — |
| 2024-02-06 | $3.00 | $3.00 | 977,300 | — | — |
| 2024-02-05 | $3.05 | $3.05 | 828,600 | — | — |
| 2024-02-02 | $3.12 | $3.12 | 612,800 | — | — |
| 2024-02-01 | $3.16 | $3.16 | 721,800 | — | — |
| 2024-01-31 | $3.15 | $3.15 | 979,700 | — | — |
| 2024-01-30 | $3.34 | $3.34 | 784,900 | — | — |
| 2024-01-29 | $3.40 | $3.40 | 842,800 | — | — |
| 2024-01-26 | $3.44 | $3.44 | 588,200 | — | — |
| 2024-01-25 | $3.45 | $3.45 | 600,400 | — | — |
| 2024-01-24 | $3.51 | $3.51 | 1,015,800 | — | — |
| 2024-01-23 | $3.58 | $3.58 | 735,300 | — | — |
| 2024-01-22 | $3.63 | $3.63 | 634,200 | — | — |
| 2024-01-19 | $3.48 | $3.48 | 1,075,100 | — | — |
| 2024-01-18 | $3.46 | $3.46 | 853,800 | — | — |
| 2024-01-17 | $3.61 | $3.61 | 1,247,900 | — | — |
| 2024-01-16 | $3.87 | $3.87 | 1,594,900 | — | — |
| 2024-01-12 | $3.60 | $3.60 | 999,100 | — | — |
| 2024-01-11 | $3.42 | $3.42 | 776,100 | — | — |
| 2024-01-10 | $3.51 | $3.51 | 905,900 | — | — |
| 2024-01-09 | $3.74 | $3.74 | 891,900 | — | — |
| 2024-01-08 | $3.63 | $3.63 | 919,100 | — | — |
| 2024-01-05 | $3.35 | $3.35 | 1,002,600 | — | — |
| 2024-01-04 | $3.41 | $3.41 | 943,000 | — | — |
| 2024-01-03 | $3.27 | $3.27 | 807,800 | — | — |
| 2024-01-02 | $3.14 | $3.14 | 800,600 | — | — |