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
- 2017-02-10 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 | $1.35 | $3.12 | 685,600 | — | — |
| 2024-12-30 | $1.20 | $2.77 | 819,700 | — | — |
| 2024-12-27 | $1.24 | $2.86 | 450,600 | — | — |
| 2024-12-26 | $1.29 | $2.98 | 875,800 | — | — |
| 2024-12-24 | $1.19 | $2.75 | 234,400 | — | — |
| 2024-12-23 | $1.23 | $2.84 | 400,000 | — | — |
| 2024-12-20 | $1.21 | $2.80 | 790,400 | — | — |
| 2024-12-19 | $1.17 | $2.70 | 435,700 | — | — |
| 2024-12-18 | $1.17 | $2.70 | 940,800 | — | — |
| 2024-12-17 | $1.24 | $2.86 | 987,000 | — | — |
| 2024-12-16 | $1.27 | $2.93 | 780,300 | — | — |
| 2024-12-13 | $1.31 | $3.03 | 701,400 | — | — |
| 2024-12-12 | $1.38 | $3.19 | 442,000 | — | — |
| 2024-12-11 | $1.36 | $3.14 | 330,400 | — | — |
| 2024-12-10 | $1.42 | $3.28 | 248,900 | — | — |
| 2024-12-09 | $1.43 | $3.30 | 484,400 | — | — |
| 2024-12-06 | $1.39 | $3.21 | 443,000 | — | — |
| 2024-12-05 | $1.37 | $3.16 | 345,100 | — | — |
| 2024-12-04 | $1.40 | $3.23 | 345,700 | — | — |
| 2024-12-03 | $1.37 | $3.16 | 583,100 | — | — |
| 2024-12-02 | $1.48 | $3.42 | 1,010,600 | — | — |
| 2024-11-29 | $1.58 | $3.65 | 240,800 | — | — |
| 2024-11-27 | $1.55 | $3.58 | 268,000 | — | — |
| 2024-11-26 | $1.61 | $3.72 | 362,100 | — | — |
| 2024-11-25 | $1.59 | $3.67 | 458,900 | — | — |
| 2024-11-22 | $1.59 | $3.67 | 263,900 | — | — |
| 2024-11-21 | $1.59 | $3.67 | 500,400 | — | — |
| 2024-11-20 | $1.66 | $3.83 | 708,600 | — | — |
| 2024-11-19 | $1.65 | $3.81 | 1,380,900 | — | — |
| 2024-11-18 | $1.49 | $3.44 | 1,352,900 | — | — |
| 2024-11-15 | $1.79 | $4.02 | 661,800 | — | — |
| 2024-11-14 | $1.81 | $4.06 | 1,014,300 | — | — |
| 2024-11-13 | $1.95 | $4.38 | 368,600 | — | — |
| 2024-11-12 | $1.99 | $4.47 | 415,200 | — | — |
| 2024-11-11 | $2.01 | $4.51 | 384,600 | — | — |
| 2024-11-08 | $2.06 | $4.63 | 948,400 | — | — |
| 2024-11-07 | $2.05 | $4.60 | 1,676,400 | — | — |
| 2024-11-06 | $2.26 | $5.08 | 394,900 | — | — |
| 2024-11-05 | $2.27 | $5.10 | 209,000 | — | — |
| 2024-11-04 | $2.33 | $5.23 | 215,700 | — | — |
| 2024-11-01 | $2.37 | $5.32 | 238,400 | — | — |
| 2024-10-31 | $2.35 | $5.28 | 123,600 | — | — |
| 2024-10-30 | $2.41 | $5.41 | 96,900 | — | — |
| 2024-10-29 | $2.41 | $5.41 | 382,900 | — | — |
| 2024-10-28 | $2.42 | $5.43 | 155,200 | — | — |
| 2024-10-25 | $2.39 | $5.37 | 147,800 | — | — |
| 2024-10-24 | $2.38 | $5.34 | 203,900 | — | — |
| 2024-10-23 | $2.32 | $5.21 | 169,700 | — | — |
| 2024-10-22 | $2.33 | $5.23 | 218,500 | — | — |
| 2024-10-21 | $2.35 | $5.28 | 306,900 | — | — |
| 2024-10-18 | $2.42 | $5.43 | 148,600 | — | — |
| 2024-10-17 | $2.47 | $5.55 | 189,200 | — | — |
| 2024-10-16 | $2.49 | $5.59 | 210,100 | — | — |
| 2024-10-15 | $2.48 | $5.57 | 236,500 | — | — |
| 2024-10-14 | $2.52 | $5.66 | 215,600 | — | — |
| 2024-10-11 | $2.48 | $5.57 | 193,400 | — | — |
| 2024-10-10 | $2.43 | $5.46 | 195,200 | — | — |
| 2024-10-09 | $2.44 | $5.48 | 202,600 | — | — |
| 2024-10-08 | $2.44 | $5.48 | 267,800 | — | — |
| 2024-10-07 | $2.41 | $5.41 | 228,900 | — | — |
| 2024-10-04 | $2.43 | $5.46 | 118,100 | — | — |
| 2024-10-03 | $2.44 | $5.48 | 80,500 | — | — |
| 2024-10-02 | $2.45 | $5.50 | 124,800 | — | — |
| 2024-10-01 | $2.45 | $5.50 | 339,700 | — | — |
| 2024-09-30 | $2.52 | $5.66 | 202,600 | — | — |
| 2024-09-27 | $2.55 | $5.73 | 437,300 | — | — |
| 2024-09-26 | $2.63 | $5.91 | 195,200 | — | — |
| 2024-09-25 | $2.58 | $5.79 | 362,800 | — | — |
| 2024-09-24 | $2.62 | $5.88 | 318,000 | — | — |
| 2024-09-23 | $2.65 | $5.95 | 269,400 | — | — |
| 2024-09-20 | $2.63 | $5.91 | 269,800 | — | — |
| 2024-09-19 | $2.70 | $6.06 | 285,900 | — | — |
| 2024-09-18 | $2.60 | $5.84 | 264,500 | — | — |
| 2024-09-17 | $2.62 | $5.88 | 299,200 | — | — |
| 2024-09-16 | $2.57 | $5.77 | 240,900 | — | — |
| 2024-09-13 | $2.55 | $5.73 | 177,300 | — | — |
| 2024-09-12 | $2.61 | $5.86 | 303,000 | — | — |
| 2024-09-11 | $2.48 | $5.57 | 324,000 | — | — |
| 2024-09-10 | $2.46 | $5.52 | 195,800 | — | — |
| 2024-09-09 | $2.41 | $5.41 | 158,000 | — | — |
| 2024-09-06 | $2.46 | $5.52 | 189,100 | — | — |
| 2024-09-05 | $2.43 | $5.46 | 106,400 | — | — |
| 2024-09-04 | $2.35 | $5.28 | 223,100 | — | — |
| 2024-09-03 | $2.38 | $5.34 | 217,200 | — | — |
| 2024-08-30 | $2.45 | $5.50 | 91,400 | — | — |
| 2024-08-29 | $2.43 | $5.46 | 140,800 | — | — |
| 2024-08-28 | $2.46 | $5.52 | 126,600 | — | — |
| 2024-08-27 | $2.43 | $5.46 | 367,400 | — | — |
| 2024-08-26 | $2.47 | $5.55 | 303,200 | — | — |
| 2024-08-23 | $2.41 | $5.41 | 237,900 | — | — |
| 2024-08-22 | $2.31 | $5.19 | 224,200 | — | — |
| 2024-08-21 | $2.30 | $5.16 | 219,900 | — | — |
| 2024-08-20 | $2.25 | $5.05 | 299,600 | — | — |
| 2024-08-19 | $2.31 | $5.19 | 286,800 | — | — |
| 2024-08-16 | $2.31 | $5.19 | 284,900 | — | — |
| 2024-08-15 | $2.30 | $5.16 | 370,100 | — | — |
| 2024-08-14 | $2.25 | $5.05 | 482,100 | — | — |
| 2024-08-13 | $2.34 | $5.25 | 310,800 | — | — |
| 2024-08-12 | $2.29 | $5.14 | 298,400 | — | — |
| 2024-08-09 | $2.32 | $5.21 | 283,700 | — | — |
| 2024-08-08 | $2.35 | $5.28 | 336,600 | — | — |
| 2024-08-07 | $2.40 | $5.39 | 247,400 | — | — |
| 2024-08-06 | $2.43 | $5.46 | 449,800 | — | — |
| 2024-08-05 | $2.36 | $5.30 | 450,600 | — | — |
| 2024-08-02 | $2.43 | $5.46 | 484,000 | — | — |
| 2024-08-01 | $2.43 | $5.46 | 470,400 | — | — |
| 2024-07-31 | $2.52 | $5.66 | 254,800 | — | — |
| 2024-07-30 | $2.56 | $5.75 | 227,400 | — | — |
| 2024-07-29 | $2.58 | $5.79 | 490,900 | — | — |
| 2024-07-26 | $2.73 | $5.95 | 528,900 | — | — |
| 2024-07-25 | $2.64 | $5.75 | 257,000 | — | — |
| 2024-07-24 | $2.65 | $5.78 | 388,400 | — | — |
| 2024-07-23 | $2.69 | $5.86 | 272,800 | — | — |
| 2024-07-22 | $2.73 | $5.95 | 372,600 | — | — |
| 2024-07-19 | $2.61 | $5.69 | 1,202,900 | — | — |
| 2024-07-18 | $2.87 | $6.26 | 357,900 | — | — |
| 2024-07-17 | $3.00 | $6.54 | 296,300 | — | — |
| 2024-07-16 | $2.96 | $6.45 | 661,800 | — | — |
| 2024-07-15 | $2.85 | $6.21 | 454,800 | — | — |
| 2024-07-12 | $2.81 | $6.13 | 351,800 | — | — |
| 2024-07-11 | $2.74 | $5.97 | 437,400 | — | — |
| 2024-07-10 | $2.65 | $5.78 | 311,900 | — | — |
| 2024-07-09 | $2.57 | $5.60 | 254,400 | — | — |
| 2024-07-08 | $2.53 | $5.51 | 228,200 | — | — |
| 2024-07-05 | $2.55 | $5.56 | 434,800 | — | — |
| 2024-07-03 | $2.46 | $5.36 | 304,200 | — | — |
| 2024-07-02 | $2.50 | $5.45 | 338,700 | — | — |
| 2024-07-01 | $2.56 | $5.58 | 227,600 | — | — |
| 2024-06-28 | $2.59 | $5.65 | 326,400 | — | — |
| 2024-06-27 | $2.57 | $5.60 | 351,500 | — | — |
| 2024-06-26 | $2.58 | $5.62 | 340,900 | — | — |
| 2024-06-25 | $2.58 | $5.62 | 435,600 | — | — |
| 2024-06-24 | $2.68 | $5.84 | 290,600 | — | — |
| 2024-06-21 | $2.66 | $5.80 | 352,700 | — | — |
| 2024-06-20 | $2.65 | $5.78 | 757,700 | — | — |
| 2024-06-18 | $2.75 | $5.99 | 261,100 | — | — |
| 2024-06-17 | $2.78 | $6.06 | 326,200 | — | — |
| 2024-06-14 | $2.79 | $6.08 | 405,700 | — | — |
| 2024-06-13 | $2.89 | $6.30 | 229,500 | — | — |
| 2024-06-12 | $2.89 | $6.30 | 277,300 | — | — |
| 2024-06-11 | $2.91 | $6.34 | 196,600 | — | — |
| 2024-06-10 | $2.93 | $6.39 | 196,300 | — | — |
| 2024-06-07 | $2.97 | $6.47 | 258,600 | — | — |
| 2024-06-06 | $3.04 | $6.63 | 166,700 | — | — |
| 2024-06-05 | $3.05 | $6.65 | 261,200 | — | — |
| 2024-06-04 | $3.14 | $6.84 | 216,400 | — | — |
| 2024-06-03 | $3.16 | $6.89 | 457,600 | — | — |
| 2024-05-31 | $3.02 | $6.58 | 275,300 | — | — |
| 2024-05-30 | $2.96 | $6.45 | 240,600 | — | — |
| 2024-05-29 | $2.87 | $6.26 | 357,200 | — | — |
| 2024-05-28 | $2.89 | $6.30 | 1,280,400 | — | — |
| 2024-05-24 | $3.06 | $6.67 | 311,000 | — | — |
| 2024-05-23 | $3.09 | $6.74 | 334,400 | — | — |
| 2024-05-22 | $3.12 | $6.80 | 372,400 | — | — |
| 2024-05-21 | $3.17 | $6.91 | 167,800 | — | — |
| 2024-05-20 | $3.20 | $6.98 | 189,200 | — | — |
| 2024-05-17 | $3.20 | $6.98 | 255,100 | — | — |
| 2024-05-16 | $3.22 | $7.02 | 151,400 | — | — |
| 2024-05-15 | $3.23 | $7.04 | 317,400 | — | — |
| 2024-05-14 | $3.19 | $6.95 | 228,100 | — | — |
| 2024-05-13 | $3.19 | $6.95 | 138,300 | — | — |
| 2024-05-10 | $3.18 | $6.93 | 319,100 | — | — |
| 2024-05-09 | $3.18 | $6.93 | 162,700 | — | — |
| 2024-05-08 | $3.20 | $6.98 | 294,800 | — | — |
| 2024-05-07 | $3.16 | $6.89 | 347,500 | — | — |
| 2024-05-06 | $3.17 | $6.91 | 252,000 | — | — |
| 2024-05-03 | $3.20 | $6.98 | 277,000 | — | — |
| 2024-05-02 | $3.14 | $6.84 | 177,800 | — | — |
| 2024-05-01 | $3.15 | $6.87 | 385,300 | — | — |
| 2024-04-30 | $3.10 | $6.76 | 451,800 | — | — |
| 2024-04-29 | $3.18 | $6.93 | 470,000 | — | — |
| 2024-04-26 | $3.25 | $7.08 | 155,800 | — | — |
| 2024-04-25 | $3.18 | $6.93 | 225,400 | — | — |
| 2024-04-24 | $3.20 | $6.98 | 205,200 | — | — |
| 2024-04-23 | $3.19 | $6.95 | 219,500 | — | — |
| 2024-04-22 | $3.14 | $6.84 | 390,500 | — | — |
| 2024-04-19 | $3.19 | $6.95 | 217,400 | — | — |
| 2024-04-18 | $3.18 | $6.93 | 238,300 | — | — |
| 2024-04-17 | $3.18 | $6.93 | 336,200 | — | — |
| 2024-04-16 | $3.24 | $7.06 | 485,900 | — | — |
| 2024-04-15 | $3.20 | $6.98 | 396,300 | — | — |
| 2024-04-12 | $3.21 | $7.00 | 372,400 | — | — |
| 2024-04-11 | $3.25 | $7.08 | 504,700 | — | — |
| 2024-04-10 | $3.15 | $6.87 | 532,400 | — | — |
| 2024-04-09 | $3.30 | $7.19 | 620,100 | — | — |
| 2024-04-08 | $3.31 | $7.22 | 822,700 | — | — |
| 2024-04-05 | $3.61 | $7.63 | 637,200 | — | — |
| 2024-04-04 | $3.63 | $7.67 | 473,900 | — | — |
| 2024-04-03 | $3.65 | $7.71 | 591,900 | — | — |
| 2024-04-02 | $3.62 | $7.65 | 804,300 | — | — |
| 2024-04-01 | $3.67 | $7.76 | 1,243,400 | — | — |
| 2024-03-28 | $4.46 | $9.43 | 284,800 | — | — |
| 2024-03-27 | $4.46 | $9.43 | 206,600 | — | — |
| 2024-03-26 | $4.38 | $9.26 | 322,000 | — | — |
| 2024-03-25 | $4.46 | $9.43 | 238,700 | — | — |
| 2024-03-22 | $4.50 | $9.51 | 185,100 | — | — |
| 2024-03-21 | $4.54 | $9.59 | 477,100 | — | — |
| 2024-03-20 | $4.54 | $9.59 | 431,300 | — | — |
| 2024-03-19 | $4.53 | $9.57 | 549,400 | — | — |
| 2024-03-18 | $4.47 | $9.45 | 670,600 | — | — |
| 2024-03-15 | $4.24 | $8.96 | 338,600 | — | — |
| 2024-03-14 | $4.21 | $8.90 | 477,400 | — | — |
| 2024-03-13 | $4.16 | $8.79 | 853,200 | — | — |
| 2024-03-12 | $4.00 | $8.45 | 401,000 | — | — |
| 2024-03-11 | $3.93 | $8.31 | 366,100 | — | — |
| 2024-03-08 | $3.82 | $8.07 | 247,600 | — | — |
| 2024-03-07 | $3.82 | $8.07 | 144,600 | — | — |
| 2024-03-06 | $3.84 | $8.12 | 169,900 | — | — |
| 2024-03-05 | $3.79 | $8.01 | 203,800 | — | — |
| 2024-03-04 | $3.77 | $7.97 | 257,700 | — | — |
| 2024-03-01 | $3.77 | $7.97 | 450,600 | — | — |
| 2024-02-29 | $3.84 | $8.12 | 132,200 | — | — |
| 2024-02-28 | $3.81 | $8.05 | 161,700 | — | — |
| 2024-02-27 | $3.90 | $8.24 | 613,700 | — | — |
| 2024-02-26 | $3.76 | $7.95 | 300,300 | — | — |
| 2024-02-23 | $3.93 | $8.31 | 779,800 | — | — |
| 2024-02-22 | $3.81 | $8.05 | 783,700 | — | — |
| 2024-02-21 | $3.72 | $7.86 | 655,000 | — | — |
| 2024-02-20 | $3.58 | $7.57 | 215,400 | — | — |
| 2024-02-16 | $3.53 | $7.46 | 175,300 | — | — |
| 2024-02-15 | $3.56 | $7.52 | 150,900 | — | — |
| 2024-02-14 | $3.49 | $7.38 | 191,200 | — | — |
| 2024-02-13 | $3.41 | $7.21 | 359,600 | — | — |
| 2024-02-12 | $3.52 | $7.44 | 170,600 | — | — |
| 2024-02-09 | $3.49 | $7.38 | 242,200 | — | — |
| 2024-02-08 | $3.53 | $7.46 | 206,600 | — | — |
| 2024-02-07 | $3.44 | $7.27 | 217,800 | — | — |
| 2024-02-06 | $3.49 | $7.38 | 191,800 | — | — |
| 2024-02-05 | $3.52 | $7.44 | 186,000 | — | — |
| 2024-02-02 | $3.54 | $7.48 | 138,000 | — | — |
| 2024-02-01 | $3.58 | $7.57 | 329,400 | — | — |
| 2024-01-31 | $3.59 | $7.59 | 239,100 | — | — |
| 2024-01-30 | $3.67 | $7.76 | 148,800 | — | — |
| 2024-01-29 | $3.75 | $7.93 | 104,600 | — | — |
| 2024-01-26 | $3.75 | $7.93 | 141,300 | — | — |
| 2024-01-25 | $3.76 | $7.95 | 110,500 | — | — |
| 2024-01-24 | $3.73 | $7.88 | 97,400 | — | — |
| 2024-01-23 | $3.75 | $7.93 | 130,600 | — | — |
| 2024-01-22 | $3.75 | $7.93 | 214,100 | — | — |
| 2024-01-19 | $3.79 | $8.01 | 332,900 | — | — |
| 2024-01-18 | $3.68 | $7.78 | 214,600 | — | — |
| 2024-01-17 | $3.68 | $7.78 | 203,200 | — | — |
| 2024-01-16 | $3.71 | $7.84 | 204,000 | — | — |
| 2024-01-12 | $3.78 | $7.99 | 252,900 | — | — |
| 2024-01-11 | $3.77 | $7.97 | 282,500 | — | — |
| 2024-01-10 | $3.80 | $8.03 | 250,600 | — | — |
| 2024-01-09 | $3.84 | $8.12 | 212,500 | — | — |
| 2024-01-08 | $3.82 | $8.07 | 305,100 | — | — |
| 2024-01-05 | $3.78 | $7.99 | 260,900 | — | — |
| 2024-01-04 | $3.76 | $7.95 | 361,300 | — | — |
| 2024-01-03 | $3.75 | $7.93 | 239,800 | — | — |
| 2024-01-02 | $3.71 | $7.84 | 999,100 | — | — |