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
- 2020-12-04 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 | $2.31 | $2.31 | 374,400 | — | — |
| 2024-12-30 | $2.27 | $2.27 | 386,000 | — | — |
| 2024-12-27 | $2.26 | $2.26 | 239,900 | — | — |
| 2024-12-26 | $2.19 | $2.19 | 258,400 | — | — |
| 2024-12-24 | $2.21 | $2.21 | 142,800 | — | — |
| 2024-12-23 | $2.25 | $2.25 | 147,000 | — | — |
| 2024-12-20 | $2.31 | $2.31 | 218,700 | — | — |
| 2024-12-19 | $2.32 | $2.32 | 172,500 | — | — |
| 2024-12-18 | $2.27 | $2.27 | 233,900 | — | — |
| 2024-12-17 | $2.36 | $2.36 | 316,000 | — | — |
| 2024-12-16 | $2.48 | $2.48 | 125,600 | — | — |
| 2024-12-13 | $2.47 | $2.47 | 127,700 | — | — |
| 2024-12-12 | $2.46 | $2.46 | 178,300 | — | — |
| 2024-12-11 | $2.52 | $2.52 | 328,100 | — | — |
| 2024-12-10 | $2.55 | $2.55 | 232,200 | — | — |
| 2024-12-09 | $2.47 | $2.47 | 239,500 | — | — |
| 2024-12-06 | $2.48 | $2.48 | 160,100 | — | — |
| 2024-12-05 | $2.45 | $2.45 | 165,000 | — | — |
| 2024-12-04 | $2.47 | $2.47 | 200,400 | — | — |
| 2024-12-03 | $2.53 | $2.53 | 100,400 | — | — |
| 2024-12-02 | $2.53 | $2.53 | 168,600 | — | — |
| 2024-11-29 | $2.47 | $2.47 | 41,300 | — | — |
| 2024-11-27 | $2.50 | $2.50 | 291,500 | — | — |
| 2024-11-26 | $2.48 | $2.48 | 319,600 | — | — |
| 2024-11-25 | $2.38 | $2.38 | 367,000 | — | — |
| 2024-11-22 | $2.43 | $2.43 | 257,700 | — | — |
| 2024-11-21 | $2.38 | $2.38 | 186,500 | — | — |
| 2024-11-20 | $2.29 | $2.29 | 261,900 | — | — |
| 2024-11-19 | $2.28 | $2.28 | 299,000 | — | — |
| 2024-11-18 | $2.31 | $2.31 | 264,200 | — | — |
| 2024-11-15 | $2.31 | $2.31 | 492,400 | — | — |
| 2024-11-14 | $2.42 | $2.42 | 538,400 | — | — |
| 2024-11-13 | $2.31 | $2.31 | 301,700 | — | — |
| 2024-11-12 | $2.26 | $2.26 | 264,200 | — | — |
| 2024-11-11 | $2.24 | $2.24 | 598,300 | — | — |
| 2024-11-08 | $2.38 | $2.38 | 431,700 | — | — |
| 2024-11-07 | $2.22 | $2.22 | 653,300 | — | — |
| 2024-11-06 | $2.07 | $2.07 | 289,000 | — | — |
| 2024-11-05 | $2.03 | $2.03 | 223,300 | — | — |
| 2024-11-04 | $2.02 | $2.02 | 150,300 | — | — |
| 2024-11-01 | $1.90 | $1.90 | 57,800 | — | — |
| 2024-10-31 | $1.90 | $1.90 | 75,100 | — | — |
| 2024-10-30 | $1.98 | $1.98 | 179,100 | — | — |
| 2024-10-29 | $1.98 | $1.98 | 252,100 | — | — |
| 2024-10-28 | $1.94 | $1.94 | 243,000 | — | — |
| 2024-10-25 | $1.87 | $1.87 | 117,200 | — | — |
| 2024-10-24 | $1.85 | $1.85 | 131,600 | — | — |
| 2024-10-23 | $1.84 | $1.84 | 78,600 | — | — |
| 2024-10-22 | $1.86 | $1.86 | 142,500 | — | — |
| 2024-10-21 | $1.91 | $1.91 | 309,900 | — | — |
| 2024-10-18 | $1.93 | $1.93 | 82,000 | — | — |
| 2024-10-17 | $1.94 | $1.94 | 180,900 | — | — |
| 2024-10-16 | $1.98 | $1.98 | 107,600 | — | — |
| 2024-10-15 | $1.97 | $1.97 | 127,700 | — | — |
| 2024-10-14 | $1.99 | $1.99 | 313,400 | — | — |
| 2024-10-11 | $1.98 | $1.98 | 281,300 | — | — |
| 2024-10-10 | $1.92 | $1.92 | 162,400 | — | — |
| 2024-10-09 | $1.98 | $1.98 | 185,800 | — | — |
| 2024-10-08 | $1.94 | $1.94 | 191,300 | — | — |
| 2024-10-07 | $1.94 | $1.94 | 204,500 | — | — |
| 2024-10-04 | $2.00 | $2.00 | 421,400 | — | — |
| 2024-10-03 | $1.94 | $1.94 | 209,200 | — | — |
| 2024-10-02 | $1.90 | $1.90 | 247,200 | — | — |
| 2024-10-01 | $1.94 | $1.94 | 357,600 | — | — |
| 2024-09-30 | $1.97 | $1.97 | 303,500 | — | — |
| 2024-09-27 | $1.96 | $1.96 | 716,500 | — | — |
| 2024-09-26 | $1.79 | $1.79 | 553,900 | — | — |
| 2024-09-25 | $1.71 | $1.71 | 348,100 | — | — |
| 2024-09-24 | $1.74 | $1.74 | 460,900 | — | — |
| 2024-09-23 | $1.75 | $1.75 | 269,600 | — | — |
| 2024-09-20 | $1.72 | $1.72 | 557,400 | — | — |
| 2024-09-19 | $1.76 | $1.76 | 250,200 | — | — |
| 2024-09-18 | $1.77 | $1.77 | 502,800 | — | — |
| 2024-09-17 | $1.72 | $1.72 | 450,800 | — | — |
| 2024-09-16 | $1.68 | $1.68 | 641,800 | — | — |
| 2024-09-13 | $1.69 | $1.69 | 172,200 | — | — |
| 2024-09-12 | $1.64 | $1.64 | 124,300 | — | — |
| 2024-09-11 | $1.61 | $1.61 | 138,000 | — | — |
| 2024-09-10 | $1.59 | $1.59 | 259,600 | — | — |
| 2024-09-09 | $1.62 | $1.62 | 171,500 | — | — |
| 2024-09-06 | $1.64 | $1.64 | 324,800 | — | — |
| 2024-09-05 | $1.64 | $1.64 | 176,900 | — | — |
| 2024-09-04 | $1.65 | $1.65 | 291,600 | — | — |
| 2024-09-03 | $1.67 | $1.67 | 255,200 | — | — |
| 2024-08-30 | $1.68 | $1.68 | 153,100 | — | — |
| 2024-08-29 | $1.71 | $1.71 | 120,700 | — | — |
| 2024-08-28 | $1.67 | $1.67 | 305,200 | — | — |
| 2024-08-27 | $1.72 | $1.72 | 829,100 | — | — |
| 2024-08-26 | $1.64 | $1.64 | 512,600 | — | — |
| 2024-08-23 | $1.61 | $1.61 | 364,800 | — | — |
| 2024-08-22 | $1.62 | $1.62 | 309,700 | — | — |
| 2024-08-21 | $1.65 | $1.65 | 340,100 | — | — |
| 2024-08-20 | $1.68 | $1.68 | 297,400 | — | — |
| 2024-08-19 | $1.66 | $1.66 | 619,200 | — | — |
| 2024-08-16 | $1.69 | $1.69 | 167,600 | — | — |
| 2024-08-15 | $1.69 | $1.69 | 172,100 | — | — |
| 2024-08-14 | $1.66 | $1.66 | 338,100 | — | — |
| 2024-08-13 | $1.70 | $1.70 | 147,500 | — | — |
| 2024-08-12 | $1.70 | $1.70 | 194,300 | — | — |
| 2024-08-09 | $1.72 | $1.72 | 256,300 | — | — |
| 2024-08-08 | $1.73 | $1.73 | 203,900 | — | — |
| 2024-08-07 | $1.72 | $1.72 | 106,600 | — | — |
| 2024-08-06 | $1.78 | $1.78 | 355,000 | — | — |
| 2024-08-05 | $1.77 | $1.77 | 382,700 | — | — |
| 2024-08-02 | $1.84 | $1.84 | 323,600 | — | — |
| 2024-08-01 | $1.96 | $1.96 | 240,500 | — | — |
| 2024-07-31 | $1.98 | $1.98 | 313,800 | — | — |
| 2024-07-30 | $1.97 | $1.97 | 344,100 | — | — |
| 2024-07-29 | $1.98 | $1.98 | 264,500 | — | — |
| 2024-07-26 | $2.07 | $2.07 | 375,600 | — | — |
| 2024-07-25 | $2.06 | $2.06 | 1,023,000 | — | — |
| 2024-07-24 | $2.04 | $2.04 | 321,000 | — | — |
| 2024-07-23 | $2.00 | $2.00 | 1,246,700 | — | — |
| 2024-07-22 | $1.83 | $1.83 | 307,800 | — | — |
| 2024-07-19 | $1.80 | $1.80 | 203,200 | — | — |
| 2024-07-18 | $1.80 | $1.80 | 353,300 | — | — |
| 2024-07-17 | $1.86 | $1.86 | 502,800 | — | — |
| 2024-07-16 | $1.93 | $1.93 | 526,700 | — | — |
| 2024-07-15 | $1.83 | $1.83 | 230,400 | — | — |
| 2024-07-12 | $1.86 | $1.86 | 784,700 | — | — |
| 2024-07-11 | $1.84 | $1.84 | 1,133,700 | — | — |
| 2024-07-10 | $1.59 | $1.59 | 253,900 | — | — |
| 2024-07-09 | $1.59 | $1.59 | 339,600 | — | — |
| 2024-07-08 | $1.60 | $1.60 | 404,200 | — | — |
| 2024-07-05 | $1.62 | $1.62 | 339,600 | — | — |
| 2024-07-03 | $1.64 | $1.64 | 221,200 | — | — |
| 2024-07-02 | $1.64 | $1.64 | 743,000 | — | — |
| 2024-07-01 | $1.69 | $1.69 | 865,100 | — | — |
| 2024-06-28 | $1.68 | $1.68 | 7,866,400 | — | — |
| 2024-06-27 | $1.75 | $1.75 | 703,000 | — | — |
| 2024-06-26 | $1.67 | $1.67 | 614,200 | — | — |
| 2024-06-25 | $1.70 | $1.70 | 659,700 | — | — |
| 2024-06-24 | $1.73 | $1.73 | 544,500 | — | — |
| 2024-06-21 | $1.70 | $1.70 | 714,000 | — | — |
| 2024-06-20 | $1.65 | $1.65 | 512,800 | — | — |
| 2024-06-18 | $1.67 | $1.67 | 370,300 | — | — |
| 2024-06-17 | $1.72 | $1.72 | 405,800 | — | — |
| 2024-06-14 | $1.78 | $1.78 | 421,900 | — | — |
| 2024-06-13 | $1.81 | $1.81 | 251,000 | — | — |
| 2024-06-12 | $1.87 | $1.87 | 519,000 | — | — |
| 2024-06-11 | $1.81 | $1.81 | 364,300 | — | — |
| 2024-06-10 | $1.81 | $1.81 | 874,900 | — | — |
| 2024-06-07 | $1.73 | $1.73 | 340,200 | — | — |
| 2024-06-06 | $1.76 | $1.76 | 490,900 | — | — |
| 2024-06-05 | $1.80 | $1.80 | 622,700 | — | — |
| 2024-06-04 | $1.80 | $1.80 | 358,500 | — | — |
| 2024-06-03 | $1.79 | $1.79 | 523,100 | — | — |
| 2024-05-31 | $1.80 | $1.80 | 700,600 | — | — |
| 2024-05-30 | $1.77 | $1.77 | 354,200 | — | — |
| 2024-05-29 | $1.81 | $1.81 | 323,700 | — | — |
| 2024-05-28 | $1.88 | $1.88 | 336,600 | — | — |
| 2024-05-24 | $1.94 | $1.94 | 333,100 | — | — |
| 2024-05-23 | $1.98 | $1.98 | 727,300 | — | — |
| 2024-05-22 | $2.02 | $2.02 | 200,100 | — | — |
| 2024-05-21 | $2.06 | $2.06 | 433,100 | — | — |
| 2024-05-20 | $2.08 | $2.08 | 234,300 | — | — |
| 2024-05-17 | $2.11 | $2.11 | 342,700 | — | — |
| 2024-05-16 | $2.12 | $2.12 | 377,100 | — | — |
| 2024-05-15 | $2.14 | $2.14 | 327,300 | — | — |
| 2024-05-14 | $2.16 | $2.16 | 836,100 | — | — |
| 2024-05-13 | $1.99 | $1.99 | 310,900 | — | — |
| 2024-05-10 | $2.00 | $2.00 | 528,300 | — | — |
| 2024-05-09 | $2.06 | $2.06 | 1,110,300 | — | — |
| 2024-05-08 | $2.23 | $2.23 | 381,200 | — | — |
| 2024-05-07 | $2.21 | $2.21 | 124,700 | — | — |
| 2024-05-06 | $2.24 | $2.24 | 213,600 | — | — |
| 2024-05-03 | $2.24 | $2.24 | 232,100 | — | — |
| 2024-05-02 | $2.16 | $2.16 | 216,300 | — | — |
| 2024-05-01 | $2.12 | $2.12 | 444,400 | — | — |
| 2024-04-30 | $2.08 | $2.08 | 604,800 | — | — |
| 2024-04-29 | $1.95 | $1.95 | 620,900 | — | — |
| 2024-04-26 | $1.91 | $1.91 | 957,400 | — | — |
| 2024-04-25 | $1.75 | $1.75 | 259,000 | — | — |
| 2024-04-24 | $1.77 | $1.77 | 207,600 | — | — |
| 2024-04-23 | $1.81 | $1.81 | 1,543,400 | — | — |
| 2024-04-22 | $1.67 | $1.67 | 727,700 | — | — |
| 2024-04-19 | $1.66 | $1.66 | 669,200 | — | — |
| 2024-04-18 | $1.75 | $1.75 | 601,500 | — | — |
| 2024-04-17 | $1.69 | $1.69 | 377,600 | — | — |
| 2024-04-16 | $1.75 | $1.75 | 418,900 | — | — |
| 2024-04-15 | $1.79 | $1.79 | 1,043,100 | — | — |
| 2024-04-12 | $1.84 | $1.84 | 1,532,200 | — | — |
| 2024-04-11 | $1.73 | $1.73 | 161,600 | — | — |
| 2024-04-10 | $1.76 | $1.76 | 291,100 | — | — |
| 2024-04-09 | $1.76 | $1.76 | 234,500 | — | — |
| 2024-04-08 | $1.73 | $1.73 | 229,800 | — | — |
| 2024-04-05 | $1.72 | $1.72 | 162,100 | — | — |
| 2024-04-04 | $1.72 | $1.72 | 260,600 | — | — |
| 2024-04-03 | $1.82 | $1.82 | 410,100 | — | — |
| 2024-04-02 | $1.77 | $1.77 | 424,600 | — | — |
| 2024-04-01 | $1.87 | $1.87 | 485,800 | — | — |
| 2024-03-28 | $1.90 | $1.90 | 384,200 | — | — |
| 2024-03-27 | $1.94 | $1.94 | 231,900 | — | — |
| 2024-03-26 | $1.83 | $1.83 | 333,000 | — | — |
| 2024-03-25 | $1.91 | $1.91 | 235,600 | — | — |
| 2024-03-22 | $1.90 | $1.90 | 231,600 | — | — |
| 2024-03-21 | $1.90 | $1.90 | 239,500 | — | — |
| 2024-03-20 | $1.93 | $1.93 | 362,400 | — | — |
| 2024-03-19 | $1.92 | $1.92 | 256,000 | — | — |
| 2024-03-18 | $1.89 | $1.89 | 373,000 | — | — |
| 2024-03-15 | $1.98 | $1.98 | 886,500 | — | — |
| 2024-03-14 | $1.80 | $1.80 | 467,900 | — | — |
| 2024-03-13 | $1.90 | $1.90 | 410,900 | — | — |
| 2024-03-12 | $1.92 | $1.92 | 517,500 | — | — |
| 2024-03-11 | $1.96 | $1.96 | 422,400 | — | — |
| 2024-03-08 | $2.09 | $2.09 | 933,500 | — | — |
| 2024-03-07 | $2.08 | $2.08 | 851,400 | — | — |
| 2024-03-06 | $2.01 | $2.01 | 702,900 | — | — |
| 2024-03-05 | $1.91 | $1.91 | 2,674,900 | — | — |
| 2024-03-04 | $1.92 | $1.92 | 802,200 | — | — |
| 2024-03-01 | $1.82 | $1.82 | 723,100 | — | — |
| 2024-02-29 | $1.82 | $1.82 | 505,700 | — | — |
| 2024-02-28 | $1.80 | $1.80 | 287,400 | — | — |
| 2024-02-27 | $1.79 | $1.79 | 1,025,600 | — | — |
| 2024-02-26 | $1.68 | $1.68 | 406,000 | — | — |
| 2024-02-23 | $1.54 | $1.54 | 323,400 | — | — |
| 2024-02-22 | $1.57 | $1.57 | 623,700 | — | — |
| 2024-02-21 | $1.57 | $1.57 | 436,200 | — | — |
| 2024-02-20 | $1.57 | $1.57 | 846,100 | — | — |
| 2024-02-16 | $1.65 | $1.65 | 351,600 | — | — |
| 2024-02-15 | $1.67 | $1.67 | 267,200 | — | — |
| 2024-02-14 | $1.59 | $1.59 | 304,100 | — | — |
| 2024-02-13 | $1.60 | $1.60 | 468,300 | — | — |
| 2024-02-12 | $1.78 | $1.78 | 461,000 | — | — |
| 2024-02-09 | $1.78 | $1.78 | 278,700 | — | — |
| 2024-02-08 | $1.78 | $1.78 | 267,800 | — | — |
| 2024-02-07 | $1.76 | $1.76 | 281,700 | — | — |
| 2024-02-06 | $1.77 | $1.77 | 239,500 | — | — |
| 2024-02-05 | $1.67 | $1.67 | 206,200 | — | — |
| 2024-02-02 | $1.71 | $1.71 | 266,900 | — | — |
| 2024-02-01 | $1.72 | $1.72 | 155,600 | — | — |
| 2024-01-31 | $1.72 | $1.72 | 207,400 | — | — |
| 2024-01-30 | $1.75 | $1.75 | 214,500 | — | — |
| 2024-01-29 | $1.82 | $1.82 | 283,200 | — | — |
| 2024-01-26 | $1.77 | $1.77 | 345,400 | — | — |
| 2024-01-25 | $1.69 | $1.69 | 316,200 | — | — |
| 2024-01-24 | $1.68 | $1.68 | 266,800 | — | — |
| 2024-01-23 | $1.64 | $1.64 | 231,600 | — | — |
| 2024-01-22 | $1.64 | $1.64 | 311,400 | — | — |
| 2024-01-19 | $1.61 | $1.61 | 363,400 | — | — |
| 2024-01-18 | $1.61 | $1.61 | 429,100 | — | — |
| 2024-01-17 | $1.69 | $1.69 | 358,800 | — | — |
| 2024-01-16 | $1.75 | $1.75 | 555,200 | — | — |
| 2024-01-12 | $1.79 | $1.79 | 380,800 | — | — |
| 2024-01-11 | $1.82 | $1.82 | 286,400 | — | — |
| 2024-01-10 | $1.90 | $1.90 | 364,200 | — | — |
| 2024-01-09 | $1.90 | $1.90 | 283,200 | — | — |
| 2024-01-08 | $1.88 | $1.88 | 408,700 | — | — |
| 2024-01-05 | $1.83 | $1.83 | 384,400 | — | — |
| 2024-01-04 | $1.88 | $1.88 | 277,600 | — | — |
| 2024-01-03 | $1.89 | $1.89 | 563,200 | — | — |
| 2024-01-02 | $1.94 | $1.94 | 396,900 | — | — |