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
- 2020-11-24 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 | $1.59 | $1.59 | 434,600 | — | — |
| 2024-12-30 | $1.60 | $1.60 | 752,100 | — | — |
| 2024-12-27 | $1.62 | $1.62 | 773,700 | — | — |
| 2024-12-26 | $1.57 | $1.57 | 463,600 | — | — |
| 2024-12-24 | $1.49 | $1.49 | 222,200 | — | — |
| 2024-12-23 | $1.44 | $1.44 | 367,600 | — | — |
| 2024-12-20 | $1.46 | $1.46 | 916,700 | — | — |
| 2024-12-19 | $1.42 | $1.42 | 421,100 | — | — |
| 2024-12-18 | $1.41 | $1.41 | 1,258,800 | — | — |
| 2024-12-17 | $1.61 | $1.61 | 376,300 | — | — |
| 2024-12-16 | $1.56 | $1.56 | 638,700 | — | — |
| 2024-12-13 | $1.58 | $1.58 | 551,000 | — | — |
| 2024-12-12 | $1.51 | $1.51 | 431,500 | — | — |
| 2024-12-11 | $1.50 | $1.50 | 365,000 | — | — |
| 2024-12-10 | $1.53 | $1.53 | 693,200 | — | — |
| 2024-12-09 | $1.50 | $1.50 | 802,700 | — | — |
| 2024-12-06 | $1.50 | $1.50 | 442,700 | — | — |
| 2024-12-05 | $1.46 | $1.46 | 477,100 | — | — |
| 2024-12-04 | $1.47 | $1.47 | 497,000 | — | — |
| 2024-12-03 | $1.43 | $1.43 | 472,900 | — | — |
| 2024-12-02 | $1.52 | $1.52 | 617,700 | — | — |
| 2024-11-29 | $1.48 | $1.48 | 273,500 | — | — |
| 2024-11-27 | $1.47 | $1.47 | 625,100 | — | — |
| 2024-11-26 | $1.43 | $1.43 | 652,400 | — | — |
| 2024-11-25 | $1.42 | $1.42 | 902,700 | — | — |
| 2024-11-22 | $1.42 | $1.42 | 497,100 | — | — |
| 2024-11-21 | $1.39 | $1.39 | 757,100 | — | — |
| 2024-11-20 | $1.49 | $1.49 | 324,600 | — | — |
| 2024-11-19 | $1.62 | $1.62 | 966,600 | — | — |
| 2024-11-18 | $1.57 | $1.57 | 945,700 | — | — |
| 2024-11-15 | $1.53 | $1.53 | 1,008,100 | — | — |
| 2024-11-14 | $1.79 | $1.79 | 1,119,000 | — | — |
| 2024-11-13 | $1.85 | $1.85 | 2,350,700 | — | — |
| 2024-11-12 | $1.70 | $1.70 | 1,982,100 | — | — |
| 2024-11-11 | $1.76 | $1.76 | 2,002,500 | — | — |
| 2024-11-08 | $1.63 | $1.63 | 1,122,900 | — | — |
| 2024-11-07 | $1.68 | $1.68 | 559,800 | — | — |
| 2024-11-06 | $1.67 | $1.67 | 1,084,200 | — | — |
| 2024-11-05 | $1.70 | $1.70 | 808,900 | — | — |
| 2024-11-04 | $1.61 | $1.61 | 1,132,000 | — | — |
| 2024-11-01 | $1.66 | $1.66 | 580,100 | — | — |
| 2024-10-31 | $1.62 | $1.62 | 882,800 | — | — |
| 2024-10-30 | $1.77 | $1.77 | 1,324,700 | — | — |
| 2024-10-29 | $1.79 | $1.79 | 342,600 | — | — |
| 2024-10-28 | $1.77 | $1.77 | 584,600 | — | — |
| 2024-10-25 | $1.65 | $1.65 | 554,300 | — | — |
| 2024-10-24 | $1.70 | $1.70 | 984,000 | — | — |
| 2024-10-23 | $1.67 | $1.67 | 414,500 | — | — |
| 2024-10-22 | $1.67 | $1.67 | 348,100 | — | — |
| 2024-10-21 | $1.60 | $1.60 | 612,900 | — | — |
| 2024-10-18 | $1.60 | $1.60 | 719,400 | — | — |
| 2024-10-17 | $1.66 | $1.66 | 322,500 | — | — |
| 2024-10-16 | $1.63 | $1.63 | 701,600 | — | — |
| 2024-10-15 | $1.63 | $1.63 | 771,500 | — | — |
| 2024-10-14 | $1.57 | $1.57 | 1,100,500 | — | — |
| 2024-10-11 | $1.56 | $1.56 | 522,700 | — | — |
| 2024-10-10 | $1.50 | $1.50 | 743,400 | — | — |
| 2024-10-09 | $1.51 | $1.51 | 449,000 | — | — |
| 2024-10-08 | $1.54 | $1.54 | 1,418,400 | — | — |
| 2024-10-07 | $1.56 | $1.56 | 1,724,800 | — | — |
| 2024-10-04 | $1.48 | $1.48 | 559,000 | — | — |
| 2024-10-03 | $1.46 | $1.46 | 964,600 | — | — |
| 2024-10-02 | $1.58 | $1.58 | 1,344,100 | — | — |
| 2024-10-01 | $1.41 | $1.41 | 1,256,500 | — | — |
| 2024-09-30 | $1.44 | $1.44 | 872,000 | — | — |
| 2024-09-27 | $1.38 | $1.38 | 358,600 | — | — |
| 2024-09-26 | $1.37 | $1.37 | 1,304,800 | — | — |
| 2024-09-25 | $1.32 | $1.32 | 756,500 | — | — |
| 2024-09-24 | $1.43 | $1.43 | 770,800 | — | — |
| 2024-09-23 | $1.43 | $1.43 | 952,700 | — | — |
| 2024-09-20 | $1.44 | $1.44 | 1,221,000 | — | — |
| 2024-09-19 | $1.53 | $1.53 | 602,900 | — | — |
| 2024-09-18 | $1.51 | $1.51 | 794,800 | — | — |
| 2024-09-17 | $1.64 | $1.64 | 1,440,800 | — | — |
| 2024-09-16 | $1.49 | $1.49 | 763,800 | — | — |
| 2024-09-13 | $1.50 | $1.50 | 846,500 | — | — |
| 2024-09-12 | $1.46 | $1.46 | 644,800 | — | — |
| 2024-09-11 | $1.43 | $1.43 | 772,500 | — | — |
| 2024-09-10 | $1.49 | $1.49 | 1,437,000 | — | — |
| 2024-09-09 | $1.35 | $1.35 | 926,100 | — | — |
| 2024-09-06 | $1.41 | $1.41 | 1,167,400 | — | — |
| 2024-09-05 | $1.69 | $1.69 | 1,153,000 | — | — |
| 2024-09-04 | $1.96 | $1.96 | 1,316,700 | — | — |
| 2024-09-03 | $1.71 | $1.71 | 1,067,200 | — | — |
| 2024-08-30 | $1.79 | $1.79 | 813,900 | — | — |
| 2024-08-29 | $1.82 | $1.82 | 1,250,200 | — | — |
| 2024-08-28 | $1.77 | $1.77 | 2,014,900 | — | — |
| 2024-08-27 | $1.80 | $1.80 | 1,444,700 | — | — |
| 2024-08-26 | $1.74 | $1.74 | 1,457,500 | — | — |
| 2024-08-23 | $1.73 | $1.73 | 2,875,900 | — | — |
| 2024-08-22 | $1.51 | $1.51 | 770,900 | — | — |
| 2024-08-21 | $1.59 | $1.59 | 1,257,300 | — | — |
| 2024-08-20 | $1.47 | $1.47 | 1,239,800 | — | — |
| 2024-08-19 | $1.54 | $1.54 | 1,462,200 | — | — |
| 2024-08-16 | $1.41 | $1.41 | 1,368,000 | — | — |
| 2024-08-15 | $1.40 | $1.40 | 2,678,600 | — | — |
| 2024-08-14 | $1.29 | $1.29 | 1,538,200 | — | — |
| 2024-08-13 | $1.26 | $1.26 | 1,355,700 | — | — |
| 2024-08-12 | $1.29 | $1.29 | 2,461,000 | — | — |
| 2024-08-09 | $1.12 | $1.12 | 9,910,500 | — | — |
| 2024-08-08 | $1.29 | $1.29 | 4,476,700 | — | — |
| 2024-08-07 | $1.25 | $1.25 | 3,132,000 | — | — |
| 2024-08-06 | $1.31 | $1.31 | 2,814,900 | — | — |
| 2024-08-05 | $1.35 | $1.35 | 3,299,200 | — | — |
| 2024-08-02 | $1.56 | $1.56 | 3,045,800 | — | — |
| 2024-08-01 | $1.70 | $1.70 | 2,338,800 | — | — |
| 2024-07-31 | $1.85 | $1.85 | 843,600 | — | — |
| 2024-07-30 | $1.80 | $1.80 | 766,900 | — | — |
| 2024-07-29 | $1.87 | $1.87 | 1,102,400 | — | — |
| 2024-07-26 | $1.79 | $1.79 | 1,851,600 | — | — |
| 2024-07-25 | $1.82 | $1.82 | 1,019,400 | — | — |
| 2024-07-24 | $1.81 | $1.81 | 848,100 | — | — |
| 2024-07-23 | $1.86 | $1.86 | 862,700 | — | — |
| 2024-07-22 | $1.84 | $1.84 | 889,100 | — | — |
| 2024-07-19 | $1.79 | $1.79 | 1,067,400 | — | — |
| 2024-07-18 | $1.93 | $1.93 | 1,070,100 | — | — |
| 2024-07-17 | $2.08 | $2.08 | 1,663,000 | — | — |
| 2024-07-16 | $2.20 | $2.20 | 1,959,300 | — | — |
| 2024-07-15 | $2.11 | $2.11 | 1,932,800 | — | — |
| 2024-07-12 | $2.01 | $2.01 | 1,328,700 | — | — |
| 2024-07-11 | $1.84 | $1.84 | 1,914,300 | — | — |
| 2024-07-10 | $1.76 | $1.76 | 1,318,800 | — | — |
| 2024-07-09 | $1.88 | $1.88 | 453,000 | — | — |
| 2024-07-08 | $1.91 | $1.91 | 1,244,300 | — | — |
| 2024-07-05 | $2.01 | $2.01 | 1,295,200 | — | — |
| 2024-07-03 | $1.95 | $1.95 | 1,443,400 | — | — |
| 2024-07-02 | $1.96 | $1.96 | 1,123,000 | — | — |
| 2024-07-01 | $1.84 | $1.84 | 1,157,700 | — | — |
| 2024-06-28 | $1.92 | $1.92 | 1,677,400 | — | — |
| 2024-06-27 | $1.90 | $1.90 | 2,389,100 | — | — |
| 2024-06-26 | $1.83 | $1.83 | 1,416,600 | — | — |
| 2024-06-25 | $1.82 | $1.82 | 1,060,200 | — | — |
| 2024-06-24 | $1.80 | $1.80 | 923,300 | — | — |
| 2024-06-21 | $1.79 | $1.79 | 1,853,700 | — | — |
| 2024-06-20 | $1.77 | $1.77 | 1,502,400 | — | — |
| 2024-06-18 | $1.80 | $1.80 | 2,750,900 | — | — |
| 2024-06-17 | $1.82 | $1.82 | 4,574,800 | — | — |
| 2024-06-14 | $1.97 | $1.97 | 1,558,400 | — | — |
| 2024-06-13 | $2.03 | $2.03 | 1,868,500 | — | — |
| 2024-06-12 | $2.07 | $2.07 | 3,182,500 | — | — |
| 2024-06-11 | $2.05 | $2.05 | 3,899,600 | — | — |
| 2024-06-10 | $1.86 | $1.86 | 1,503,500 | — | — |
| 2024-06-07 | $2.06 | $2.06 | 1,261,100 | — | — |
| 2024-06-06 | $2.08 | $2.08 | 710,500 | — | — |
| 2024-06-05 | $2.12 | $2.12 | 807,000 | — | — |
| 2024-06-04 | $2.11 | $2.11 | 1,774,100 | — | — |
| 2024-06-03 | $2.15 | $2.15 | 1,245,400 | — | — |
| 2024-05-31 | $2.21 | $2.21 | 1,408,300 | — | — |
| 2024-05-30 | $2.18 | $2.18 | 1,255,100 | — | — |
| 2024-05-29 | $2.26 | $2.26 | 1,117,400 | — | — |
| 2024-05-28 | $2.48 | $2.48 | 928,100 | — | — |
| 2024-05-24 | $2.52 | $2.52 | 1,003,800 | — | — |
| 2024-05-23 | $2.57 | $2.57 | 1,025,100 | — | — |
| 2024-05-22 | $2.64 | $2.64 | 972,800 | — | — |
| 2024-05-21 | $2.65 | $2.65 | 2,014,500 | — | — |
| 2024-05-20 | $2.59 | $2.59 | 1,083,200 | — | — |
| 2024-05-17 | $2.74 | $2.74 | 952,000 | — | — |
| 2024-05-16 | $2.77 | $2.77 | 1,140,700 | — | — |
| 2024-05-15 | $2.77 | $2.77 | 1,094,000 | — | — |
| 2024-05-14 | $2.80 | $2.80 | 2,089,500 | — | — |
| 2024-05-13 | $2.74 | $2.74 | 2,504,100 | — | — |
| 2024-05-10 | $2.74 | $2.74 | 6,584,900 | — | — |
| 2024-05-09 | $3.59 | $3.59 | 3,823,400 | — | — |
| 2024-05-08 | $3.43 | $3.43 | 1,325,600 | — | — |
| 2024-05-07 | $3.37 | $3.37 | 429,500 | — | — |
| 2024-05-06 | $3.43 | $3.43 | 938,700 | — | — |
| 2024-05-03 | $3.36 | $3.36 | 1,300,700 | — | — |
| 2024-05-02 | $3.23 | $3.23 | 1,368,600 | — | — |
| 2024-05-01 | $3.17 | $3.17 | 2,331,400 | — | — |
| 2024-04-30 | $3.23 | $3.23 | 1,139,900 | — | — |
| 2024-04-29 | $3.23 | $3.23 | 1,067,400 | — | — |
| 2024-04-26 | $3.24 | $3.24 | 1,432,700 | — | — |
| 2024-04-25 | $3.06 | $3.06 | 2,494,900 | — | — |
| 2024-04-24 | $3.15 | $3.15 | 1,280,000 | — | — |
| 2024-04-23 | $3.22 | $3.22 | 1,186,100 | — | — |
| 2024-04-22 | $3.27 | $3.27 | 1,408,900 | — | — |
| 2024-04-19 | $3.27 | $3.27 | 1,625,300 | — | — |
| 2024-04-18 | $3.43 | $3.43 | 1,890,400 | — | — |
| 2024-04-17 | $3.31 | $3.31 | 772,300 | — | — |
| 2024-04-16 | $3.54 | $3.54 | 711,700 | — | — |
| 2024-04-15 | $3.56 | $3.56 | 2,483,000 | — | — |
| 2024-04-12 | $3.66 | $3.66 | 4,202,200 | — | — |
| 2024-04-11 | $3.80 | $3.80 | 1,076,100 | — | — |
| 2024-04-10 | $3.83 | $3.83 | 1,177,000 | — | — |
| 2024-04-09 | $3.85 | $3.85 | 1,387,500 | — | — |
| 2024-04-08 | $3.80 | $3.80 | 2,500,900 | — | — |
| 2024-04-05 | $3.71 | $3.71 | 845,400 | — | — |
| 2024-04-04 | $3.83 | $3.83 | 1,250,200 | — | — |
| 2024-04-03 | $3.92 | $3.92 | 917,500 | — | — |
| 2024-04-02 | $4.04 | $4.04 | 1,188,900 | — | — |
| 2024-04-01 | $4.28 | $4.28 | 1,207,700 | — | — |
| 2024-03-28 | $4.44 | $4.44 | 1,239,100 | — | — |
| 2024-03-27 | $4.53 | $4.53 | 1,974,400 | — | — |
| 2024-03-26 | $4.35 | $4.35 | 2,657,700 | — | — |
| 2024-03-25 | $4.11 | $4.11 | 1,753,000 | — | — |
| 2024-03-22 | $4.29 | $4.29 | 2,753,000 | — | — |
| 2024-03-21 | $4.45 | $4.45 | 2,557,000 | — | — |
| 2024-03-20 | $4.36 | $4.36 | 3,666,300 | — | — |
| 2024-03-19 | $3.94 | $3.94 | 2,569,200 | — | — |
| 2024-03-18 | $3.61 | $3.61 | 2,732,600 | — | — |
| 2024-03-15 | $3.61 | $3.61 | 2,900,300 | — | — |
| 2024-03-14 | $3.82 | $3.82 | 5,322,300 | — | — |
| 2024-03-13 | $4.25 | $4.25 | 19,634,700 | — | — |
| 2024-03-12 | $3.59 | $3.59 | 3,547,600 | — | — |
| 2024-03-11 | $3.64 | $3.64 | 1,869,700 | — | — |
| 2024-03-08 | $3.60 | $3.60 | 2,342,400 | — | — |
| 2024-03-07 | $3.65 | $3.65 | 2,351,700 | — | — |
| 2024-03-06 | $3.47 | $3.47 | 2,627,400 | — | — |
| 2024-03-05 | $3.46 | $3.46 | 1,845,100 | — | — |
| 2024-03-04 | $3.65 | $3.65 | 1,741,800 | — | — |
| 2024-03-01 | $3.73 | $3.73 | 5,006,700 | — | — |
| 2024-02-29 | $3.33 | $3.33 | 8,315,000 | — | — |
| 2024-02-28 | $3.43 | $3.43 | 3,050,500 | — | — |
| 2024-02-27 | $3.39 | $3.39 | 2,809,400 | — | — |
| 2024-02-26 | $3.11 | $3.11 | 2,490,400 | — | — |
| 2024-02-23 | $2.93 | $2.93 | 2,557,600 | — | — |
| 2024-02-22 | $2.85 | $2.85 | 2,185,200 | — | — |
| 2024-02-21 | $2.80 | $2.80 | 2,835,600 | — | — |
| 2024-02-20 | $2.98 | $2.98 | 2,611,900 | — | — |
| 2024-02-16 | $3.13 | $3.13 | 1,070,900 | — | — |
| 2024-02-15 | $3.26 | $3.26 | 2,566,900 | — | — |
| 2024-02-14 | $3.20 | $3.20 | 2,412,200 | — | — |
| 2024-02-13 | $2.91 | $2.91 | 1,607,500 | — | — |
| 2024-02-12 | $3.08 | $3.08 | 3,018,200 | — | — |
| 2024-02-09 | $2.86 | $2.86 | 1,487,200 | — | — |
| 2024-02-08 | $2.70 | $2.70 | 2,521,900 | — | — |
| 2024-02-07 | $2.74 | $2.74 | 2,444,400 | — | — |
| 2024-02-06 | $2.96 | $2.96 | 1,334,400 | — | — |
| 2024-02-05 | $2.91 | $2.91 | 1,275,500 | — | — |
| 2024-02-02 | $2.98 | $2.98 | 1,303,200 | — | — |
| 2024-02-01 | $3.10 | $3.10 | 1,564,500 | — | — |
| 2024-01-31 | $2.93 | $2.93 | 1,541,000 | — | — |
| 2024-01-30 | $3.08 | $3.08 | 2,315,400 | — | — |
| 2024-01-29 | $3.12 | $3.12 | 2,216,600 | — | — |
| 2024-01-26 | $3.07 | $3.07 | 3,218,300 | — | — |
| 2024-01-25 | $3.00 | $3.00 | 3,408,000 | — | — |
| 2024-01-24 | $2.81 | $2.81 | 2,892,000 | — | — |
| 2024-01-23 | $2.93 | $2.93 | 2,774,800 | — | — |
| 2024-01-22 | $2.81 | $2.81 | 3,764,900 | — | — |
| 2024-01-19 | $2.43 | $2.43 | 3,808,500 | — | — |
| 2024-01-18 | $2.39 | $2.39 | 2,936,200 | — | — |
| 2024-01-17 | $2.45 | $2.45 | 1,477,500 | — | — |
| 2024-01-16 | $2.48 | $2.48 | 1,960,700 | — | — |
| 2024-01-12 | $2.63 | $2.63 | 2,156,700 | — | — |
| 2024-01-11 | $2.71 | $2.71 | 1,345,300 | — | — |
| 2024-01-10 | $2.70 | $2.70 | 3,035,800 | — | — |
| 2024-01-09 | $2.79 | $2.79 | 2,837,500 | — | — |
| 2024-01-08 | $2.96 | $2.96 | 2,743,100 | — | — |
| 2024-01-05 | $2.76 | $2.76 | 2,947,200 | — | — |
| 2024-01-04 | $2.85 | $2.85 | 1,940,700 | — | — |
| 2024-01-03 | $2.96 | $2.96 | 3,659,800 | — | — |
| 2024-01-02 | $3.09 | $3.09 | 3,500,000 | — | — |