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
- 2014-06-20 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 | $0.52 | $0.52 | 2,467,000 | — | — |
| 2024-12-30 | $0.46 | $0.46 | 3,339,500 | — | — |
| 2024-12-27 | $0.38 | $0.38 | 1,247,000 | — | — |
| 2024-12-26 | $0.36 | $0.36 | 337,300 | — | — |
| 2024-12-24 | $0.36 | $0.36 | 610,000 | — | — |
| 2024-12-23 | $0.38 | $0.38 | 542,300 | — | — |
| 2024-12-20 | $0.36 | $0.36 | 425,000 | — | — |
| 2024-12-19 | $0.35 | $0.35 | 670,800 | — | — |
| 2024-12-18 | $0.35 | $0.35 | 883,700 | — | — |
| 2024-12-17 | $0.36 | $0.36 | 1,124,600 | — | — |
| 2024-12-16 | $0.39 | $0.39 | 1,258,800 | — | — |
| 2024-12-13 | $0.37 | $0.37 | 871,500 | — | — |
| 2024-12-12 | $0.37 | $0.37 | 3,045,300 | — | — |
| 2024-12-11 | $0.42 | $0.42 | 1,517,900 | — | — |
| 2024-12-10 | $0.47 | $0.47 | 1,748,500 | — | — |
| 2024-12-09 | $0.48 | $0.48 | 2,478,600 | — | — |
| 2024-12-06 | $0.46 | $0.46 | 2,604,500 | — | — |
| 2024-12-05 | $0.45 | $0.45 | 7,655,600 | — | — |
| 2024-12-04 | $0.63 | $0.63 | 17,988,400 | — | — |
| 2024-12-03 | $2.77 | $2.77 | 203,300 | — | — |
| 2024-12-02 | $3.29 | $3.29 | 262,900 | — | — |
| 2024-11-29 | $3.02 | $3.02 | 112,000 | — | — |
| 2024-11-27 | $2.90 | $2.90 | 125,100 | — | — |
| 2024-11-26 | $2.72 | $2.72 | 154,400 | — | — |
| 2024-11-25 | $2.76 | $2.76 | 122,300 | — | — |
| 2024-11-22 | $2.80 | $2.80 | 142,200 | — | — |
| 2024-11-21 | $2.75 | $2.75 | 250,700 | — | — |
| 2024-11-20 | $2.85 | $2.85 | 175,000 | — | — |
| 2024-11-19 | $2.98 | $2.98 | 164,100 | — | — |
| 2024-11-18 | $3.02 | $3.02 | 153,800 | — | — |
| 2024-11-15 | $3.01 | $3.01 | 255,700 | — | — |
| 2024-11-14 | $3.16 | $3.16 | 84,200 | — | — |
| 2024-11-13 | $3.21 | $3.21 | 108,300 | — | — |
| 2024-11-12 | $3.30 | $3.30 | 118,800 | — | — |
| 2024-11-11 | $3.25 | $3.25 | 118,200 | — | — |
| 2024-11-08 | $3.28 | $3.28 | 151,500 | — | — |
| 2024-11-07 | $3.26 | $3.26 | 83,600 | — | — |
| 2024-11-06 | $3.40 | $3.40 | 88,900 | — | — |
| 2024-11-05 | $3.32 | $3.32 | 73,800 | — | — |
| 2024-11-04 | $3.42 | $3.42 | 114,200 | — | — |
| 2024-11-01 | $3.49 | $3.49 | 43,200 | — | — |
| 2024-10-31 | $3.48 | $3.48 | 68,200 | — | — |
| 2024-10-30 | $3.50 | $3.50 | 43,700 | — | — |
| 2024-10-29 | $3.57 | $3.57 | 55,100 | — | — |
| 2024-10-28 | $3.64 | $3.64 | 416,400 | — | — |
| 2024-10-25 | $3.62 | $3.62 | 148,500 | — | — |
| 2024-10-24 | $3.63 | $3.63 | 66,500 | — | — |
| 2024-10-23 | $3.60 | $3.60 | 80,300 | — | — |
| 2024-10-22 | $3.64 | $3.64 | 159,000 | — | — |
| 2024-10-21 | $3.63 | $3.63 | 68,000 | — | — |
| 2024-10-18 | $3.61 | $3.61 | 170,200 | — | — |
| 2024-10-17 | $3.49 | $3.49 | 59,600 | — | — |
| 2024-10-16 | $3.50 | $3.50 | 80,400 | — | — |
| 2024-10-15 | $3.48 | $3.48 | 74,500 | — | — |
| 2024-10-14 | $3.35 | $3.35 | 116,800 | — | — |
| 2024-10-11 | $3.31 | $3.31 | 50,300 | — | — |
| 2024-10-10 | $3.33 | $3.33 | 38,300 | — | — |
| 2024-10-09 | $3.40 | $3.40 | 163,900 | — | — |
| 2024-10-08 | $3.49 | $3.49 | 233,900 | — | — |
| 2024-10-07 | $3.50 | $3.50 | 309,300 | — | — |
| 2024-10-04 | $3.48 | $3.48 | 170,200 | — | — |
| 2024-10-03 | $3.28 | $3.28 | 58,500 | — | — |
| 2024-10-02 | $3.40 | $3.40 | 111,300 | — | — |
| 2024-10-01 | $3.27 | $3.27 | 99,100 | — | — |
| 2024-09-30 | $3.24 | $3.24 | 201,400 | — | — |
| 2024-09-27 | $3.37 | $3.37 | 168,700 | — | — |
| 2024-09-26 | $3.28 | $3.28 | 115,300 | — | — |
| 2024-09-25 | $3.38 | $3.38 | 100,500 | — | — |
| 2024-09-24 | $3.46 | $3.46 | 71,700 | — | — |
| 2024-09-23 | $3.50 | $3.50 | 238,600 | — | — |
| 2024-09-20 | $3.51 | $3.51 | 331,500 | — | — |
| 2024-09-19 | $3.50 | $3.50 | 610,700 | — | — |
| 2024-09-18 | $3.49 | $3.49 | 606,600 | — | — |
| 2024-09-17 | $3.44 | $3.44 | 2,096,700 | — | — |
| 2024-09-16 | $3.03 | $3.03 | 139,600 | — | — |
| 2024-09-13 | $3.09 | $3.09 | 163,500 | — | — |
| 2024-09-12 | $3.27 | $3.27 | 688,700 | — | — |
| 2024-09-11 | $3.02 | $3.02 | 202,800 | — | — |
| 2024-09-10 | $2.81 | $2.81 | 141,200 | — | — |
| 2024-09-09 | $2.79 | $2.79 | 294,200 | — | — |
| 2024-09-06 | $2.40 | $2.40 | 71,300 | — | — |
| 2024-09-05 | $2.42 | $2.42 | 37,800 | — | — |
| 2024-09-04 | $2.55 | $2.55 | 27,000 | — | — |
| 2024-09-03 | $2.74 | $2.74 | 421,800 | — | — |
| 2024-08-30 | $2.80 | $2.80 | 78,100 | — | — |
| 2024-08-29 | $2.64 | $2.64 | 31,400 | — | — |
| 2024-08-28 | $2.59 | $2.59 | 51,100 | — | — |
| 2024-08-27 | $2.72 | $2.72 | 19,400 | — | — |
| 2024-08-26 | $2.80 | $2.80 | 52,300 | — | — |
| 2024-08-23 | $2.77 | $2.77 | 48,200 | — | — |
| 2024-08-22 | $2.80 | $2.80 | 85,100 | — | — |
| 2024-08-21 | $2.80 | $2.80 | 67,200 | — | — |
| 2024-08-20 | $2.70 | $2.70 | 80,900 | — | — |
| 2024-08-19 | $2.89 | $2.89 | 93,300 | — | — |
| 2024-08-16 | $2.50 | $2.50 | 77,500 | — | — |
| 2024-08-15 | $2.57 | $2.57 | 104,600 | — | — |
| 2024-08-14 | $2.57 | $2.57 | 51,200 | — | — |
| 2024-08-13 | $2.54 | $2.54 | 108,900 | — | — |
| 2024-08-12 | $2.30 | $2.30 | 339,800 | — | — |
| 2024-08-09 | $2.30 | $2.30 | 384,700 | — | — |
| 2024-08-08 | $2.30 | $2.30 | 730,800 | — | — |
| 2024-08-07 | $3.24 | $3.24 | 50,400 | — | — |
| 2024-08-06 | $3.24 | $3.24 | 47,200 | — | — |
| 2024-08-05 | $3.39 | $3.39 | 45,700 | — | — |
| 2024-08-02 | $3.60 | $3.60 | 44,500 | — | — |
| 2024-08-01 | $3.69 | $3.69 | 35,200 | — | — |
| 2024-07-31 | $3.66 | $3.66 | 131,500 | — | — |
| 2024-07-30 | $3.81 | $3.81 | 56,400 | — | — |
| 2024-07-29 | $3.98 | $3.98 | 49,200 | — | — |
| 2024-07-26 | $3.93 | $3.93 | 47,700 | — | — |
| 2024-07-25 | $4.05 | $4.05 | 52,400 | — | — |
| 2024-07-24 | $4.06 | $4.06 | 51,000 | — | — |
| 2024-07-23 | $3.99 | $3.99 | 100,500 | — | — |
| 2024-07-22 | $4.14 | $4.14 | 54,800 | — | — |
| 2024-07-19 | $4.16 | $4.16 | 92,000 | — | — |
| 2024-07-18 | $4.06 | $4.06 | 169,000 | — | — |
| 2024-07-17 | $3.72 | $3.72 | 55,800 | — | — |
| 2024-07-16 | $3.77 | $3.77 | 63,900 | — | — |
| 2024-07-15 | $3.84 | $3.84 | 98,700 | — | — |
| 2024-07-12 | $4.06 | $4.06 | 78,100 | — | — |
| 2024-07-11 | $4.36 | $4.36 | 227,400 | — | — |
| 2024-07-10 | $4.26 | $4.26 | 540,300 | — | — |
| 2024-07-09 | $4.10 | $4.10 | 418,000 | — | — |
| 2024-07-08 | $3.19 | $3.19 | 96,900 | — | — |
| 2024-07-05 | $3.02 | $3.02 | 98,000 | — | — |
| 2024-07-03 | $3.01 | $3.01 | 37,500 | — | — |
| 2024-07-02 | $2.99 | $2.99 | 44,500 | — | — |
| 2024-07-01 | $3.07 | $3.07 | 47,100 | — | — |
| 2024-06-28 | $3.00 | $3.00 | 57,800 | — | — |
| 2024-06-27 | $2.99 | $2.99 | 22,200 | — | — |
| 2024-06-26 | $2.99 | $2.99 | 47,000 | — | — |
| 2024-06-25 | $2.99 | $2.99 | 40,300 | — | — |
| 2024-06-24 | $3.00 | $3.00 | 81,400 | — | — |
| 2024-06-21 | $3.03 | $3.03 | 79,000 | — | — |
| 2024-06-20 | $3.04 | $3.04 | 89,800 | — | — |
| 2024-06-18 | $3.03 | $3.03 | 88,900 | — | — |
| 2024-06-17 | $3.00 | $3.00 | 68,200 | — | — |
| 2024-06-14 | $3.01 | $3.01 | 21,600 | — | — |
| 2024-06-13 | $3.01 | $3.01 | 40,500 | — | — |
| 2024-06-12 | $3.03 | $3.03 | 41,000 | — | — |
| 2024-06-11 | $3.04 | $3.04 | 93,200 | — | — |
| 2024-06-10 | $3.12 | $3.12 | 106,500 | — | — |
| 2024-06-07 | $2.95 | $2.95 | 98,200 | — | — |
| 2024-06-06 | $3.04 | $3.04 | 58,400 | — | — |
| 2024-06-05 | $2.96 | $2.96 | 511,300 | — | — |
| 2024-06-04 | $2.95 | $2.95 | 136,700 | — | — |
| 2024-06-03 | $3.08 | $3.08 | 40,100 | — | — |
| 2024-05-31 | $3.00 | $3.00 | 63,600 | — | — |
| 2024-05-30 | $3.04 | $3.04 | 129,500 | — | — |
| 2024-05-29 | $2.93 | $2.93 | 26,500 | — | — |
| 2024-05-28 | $2.95 | $2.95 | 65,100 | — | — |
| 2024-05-24 | $3.05 | $3.05 | 92,000 | — | — |
| 2024-05-23 | $3.11 | $3.11 | 119,800 | — | — |
| 2024-05-22 | $3.09 | $3.09 | 167,200 | — | — |
| 2024-05-21 | $3.24 | $3.24 | 144,500 | — | — |
| 2024-05-20 | $3.24 | $3.24 | 63,400 | — | — |
| 2024-05-17 | $3.34 | $3.34 | 47,000 | — | — |
| 2024-05-16 | $3.49 | $3.49 | 43,500 | — | — |
| 2024-05-15 | $3.48 | $3.48 | 67,500 | — | — |
| 2024-05-14 | $3.64 | $3.64 | 100,100 | — | — |
| 2024-05-13 | $3.53 | $3.53 | 58,200 | — | — |
| 2024-05-10 | $3.53 | $3.53 | 79,400 | — | — |
| 2024-05-09 | $3.80 | $3.80 | 101,000 | — | — |
| 2024-05-08 | $3.83 | $3.83 | 52,700 | — | — |
| 2024-05-07 | $3.82 | $3.82 | 65,800 | — | — |
| 2024-05-06 | $3.85 | $3.85 | 82,000 | — | — |
| 2024-05-03 | $3.68 | $3.68 | 92,900 | — | — |
| 2024-05-02 | $3.72 | $3.72 | 21,800 | — | — |
| 2024-05-01 | $3.69 | $3.69 | 64,000 | — | — |
| 2024-04-30 | $3.64 | $3.64 | 147,700 | — | — |
| 2024-04-29 | $3.53 | $3.53 | 241,700 | — | — |
| 2024-04-26 | $3.83 | $3.83 | 80,000 | — | — |
| 2024-04-25 | $3.70 | $3.70 | 85,900 | — | — |
| 2024-04-24 | $3.86 | $3.86 | 114,600 | — | — |
| 2024-04-23 | $3.91 | $3.91 | 143,600 | — | — |
| 2024-04-22 | $3.87 | $3.87 | 178,100 | — | — |
| 2024-04-19 | $4.00 | $4.00 | 152,600 | — | — |
| 2024-04-18 | $4.30 | $4.30 | 86,200 | — | — |
| 2024-04-17 | $4.68 | $4.68 | 85,200 | — | — |
| 2024-04-16 | $4.56 | $4.56 | 63,200 | — | — |
| 2024-04-15 | $4.45 | $4.45 | 125,000 | — | — |
| 2024-04-12 | $4.65 | $4.65 | 120,000 | — | — |
| 2024-04-11 | $4.66 | $4.66 | 117,200 | — | — |
| 2024-04-10 | $4.51 | $4.51 | 158,400 | — | — |
| 2024-04-09 | $4.80 | $4.80 | 87,700 | — | — |
| 2024-04-08 | $4.86 | $4.86 | 63,200 | — | — |
| 2024-04-05 | $4.59 | $4.59 | 101,100 | — | — |
| 2024-04-04 | $4.69 | $4.69 | 178,500 | — | — |
| 2024-04-03 | $4.71 | $4.71 | 144,700 | — | — |
| 2024-04-02 | $4.94 | $4.94 | 136,600 | — | — |
| 2024-04-01 | $4.88 | $4.88 | 126,600 | — | — |
| 2024-03-28 | $4.65 | $4.65 | 113,400 | — | — |
| 2024-03-27 | $4.59 | $4.59 | 149,700 | — | — |
| 2024-03-26 | $4.69 | $4.69 | 103,400 | — | — |
| 2024-03-25 | $4.90 | $4.90 | 271,600 | — | — |
| 2024-03-22 | $4.86 | $4.86 | 267,500 | — | — |
| 2024-03-21 | $4.66 | $4.66 | 651,700 | — | — |
| 2024-03-20 | $4.44 | $4.44 | 688,900 | — | — |
| 2024-03-19 | $5.37 | $5.37 | 231,000 | — | — |
| 2024-03-18 | $5.52 | $5.52 | 123,600 | — | — |
| 2024-03-15 | $5.42 | $5.42 | 194,500 | — | — |
| 2024-03-14 | $5.03 | $5.03 | 163,600 | — | — |
| 2024-03-13 | $5.64 | $5.64 | 128,400 | — | — |
| 2024-03-12 | $5.53 | $5.53 | 221,200 | — | — |
| 2024-03-11 | $5.77 | $5.77 | 164,300 | — | — |
| 2024-03-08 | $6.35 | $6.35 | 119,000 | — | — |
| 2024-03-07 | $6.37 | $6.37 | 138,900 | — | — |
| 2024-03-06 | $6.40 | $6.40 | 101,400 | — | — |
| 2024-03-05 | $6.32 | $6.32 | 85,900 | — | — |
| 2024-03-04 | $6.35 | $6.35 | 245,800 | — | — |
| 2024-03-01 | $6.80 | $6.80 | 514,500 | — | — |
| 2024-02-29 | $6.13 | $6.13 | 110,500 | — | — |
| 2024-02-28 | $6.14 | $6.14 | 161,500 | — | — |
| 2024-02-27 | $5.93 | $5.93 | 163,200 | — | — |
| 2024-02-26 | $5.91 | $5.91 | 154,600 | — | — |
| 2024-02-23 | $5.68 | $5.68 | 125,000 | — | — |
| 2024-02-22 | $5.54 | $5.54 | 129,000 | — | — |
| 2024-02-21 | $5.69 | $5.69 | 223,400 | — | — |
| 2024-02-20 | $5.96 | $5.96 | 469,700 | — | — |
| 2024-02-16 | $5.59 | $5.59 | 176,200 | — | — |
| 2024-02-15 | $5.27 | $5.27 | 248,600 | — | — |
| 2024-02-14 | $5.50 | $5.50 | 356,200 | — | — |
| 2024-02-13 | $5.16 | $5.16 | 204,000 | — | — |
| 2024-02-12 | $5.52 | $5.52 | 205,900 | — | — |
| 2024-02-09 | $5.45 | $5.45 | 206,400 | — | — |
| 2024-02-08 | $5.24 | $5.24 | 206,000 | — | — |
| 2024-02-07 | $5.13 | $5.13 | 346,600 | — | — |
| 2024-02-06 | $5.40 | $5.40 | 615,500 | — | — |
| 2024-02-05 | $5.04 | $5.04 | 724,700 | — | — |
| 2024-02-02 | $4.60 | $4.60 | 253,000 | — | — |
| 2024-02-01 | $4.56 | $4.56 | 700,400 | — | — |
| 2024-01-31 | $3.93 | $3.93 | 172,300 | — | — |
| 2024-01-30 | $3.98 | $3.98 | 269,800 | — | — |
| 2024-01-29 | $3.72 | $3.72 | 191,800 | — | — |
| 2024-01-26 | $3.63 | $3.63 | 71,100 | — | — |
| 2024-01-25 | $3.62 | $3.62 | 75,700 | — | — |
| 2024-01-24 | $3.51 | $3.51 | 138,700 | — | — |
| 2024-01-23 | $3.42 | $3.42 | 81,300 | — | — |
| 2024-01-22 | $3.61 | $3.61 | 231,100 | — | — |
| 2024-01-19 | $3.44 | $3.44 | 86,300 | — | — |
| 2024-01-18 | $3.41 | $3.41 | 96,400 | — | — |
| 2024-01-17 | $3.30 | $3.30 | 217,500 | — | — |
| 2024-01-16 | $3.27 | $3.27 | 145,200 | — | — |
| 2024-01-12 | $3.14 | $3.14 | 157,400 | — | — |
| 2024-01-11 | $3.31 | $3.31 | 226,700 | — | — |
| 2024-01-10 | $3.37 | $3.37 | 299,700 | — | — |
| 2024-01-09 | $3.42 | $3.42 | 230,000 | — | — |
| 2024-01-08 | $3.44 | $3.44 | 307,500 | — | — |
| 2024-01-05 | $3.32 | $3.32 | 638,800 | — | — |
| 2024-01-04 | $3.10 | $3.10 | 2,798,000 | — | — |
| 2024-01-03 | $4.53 | $4.53 | 445,300 | — | — |
| 2024-01-02 | $4.37 | $4.37 | 333,800 | — | — |