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
- 2021-08-25 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 | $1.75 | $1.75 | 846,200 | — | — |
| 2024-12-30 | $1.66 | $1.66 | 575,100 | — | — |
| 2024-12-27 | $1.63 | $1.63 | 1,023,600 | — | — |
| 2024-12-26 | $1.68 | $1.68 | 962,400 | — | — |
| 2024-12-24 | $1.59 | $1.59 | 214,300 | — | — |
| 2024-12-23 | $1.55 | $1.55 | 652,100 | — | — |
| 2024-12-20 | $1.58 | $1.58 | 2,151,800 | — | — |
| 2024-12-19 | $1.59 | $1.59 | 1,243,600 | — | — |
| 2024-12-18 | $1.67 | $1.67 | 1,163,200 | — | — |
| 2024-12-17 | $1.76 | $1.76 | 738,300 | — | — |
| 2024-12-16 | $1.81 | $1.81 | 825,300 | — | — |
| 2024-12-13 | $1.83 | $1.83 | 680,200 | — | — |
| 2024-12-12 | $1.86 | $1.86 | 1,268,500 | — | — |
| 2024-12-11 | $1.84 | $1.84 | 673,400 | — | — |
| 2024-12-10 | $1.82 | $1.82 | 738,800 | — | — |
| 2024-12-09 | $1.80 | $1.80 | 616,300 | — | — |
| 2024-12-06 | $1.84 | $1.84 | 936,800 | — | — |
| 2024-12-05 | $1.80 | $1.80 | 964,500 | — | — |
| 2024-12-04 | $1.75 | $1.75 | 915,200 | — | — |
| 2024-12-03 | $1.71 | $1.71 | 707,200 | — | — |
| 2024-12-02 | $1.73 | $1.73 | 716,200 | — | — |
| 2024-11-29 | $1.77 | $1.77 | 581,200 | — | — |
| 2024-11-27 | $1.96 | $1.96 | 1,555,200 | — | — |
| 2024-11-26 | $1.85 | $1.85 | 2,226,300 | — | — |
| 2024-11-25 | $1.62 | $1.62 | 4,473,700 | — | — |
| 2024-11-22 | $1.61 | $1.61 | 1,252,600 | — | — |
| 2024-11-21 | $1.57 | $1.57 | 1,237,700 | — | — |
| 2024-11-20 | $1.48 | $1.48 | 1,034,400 | — | — |
| 2024-11-19 | $1.48 | $1.48 | 1,213,900 | — | — |
| 2024-11-18 | $1.44 | $1.44 | 982,200 | — | — |
| 2024-11-15 | $1.44 | $1.44 | 1,612,300 | — | — |
| 2024-11-14 | $1.41 | $1.41 | 1,133,200 | — | — |
| 2024-11-13 | $1.48 | $1.48 | 1,376,200 | — | — |
| 2024-11-12 | $1.47 | $1.47 | 1,815,400 | — | — |
| 2024-11-11 | $1.54 | $1.54 | 1,354,900 | — | — |
| 2024-11-08 | $1.52 | $1.52 | 1,342,900 | — | — |
| 2024-11-07 | $1.51 | $1.51 | 1,485,500 | — | — |
| 2024-11-06 | $1.63 | $1.63 | 3,671,300 | — | — |
| 2024-11-05 | $1.76 | $1.76 | 974,100 | — | — |
| 2024-11-04 | $1.73 | $1.73 | 473,600 | — | — |
| 2024-11-01 | $1.71 | $1.71 | 1,016,500 | — | — |
| 2024-10-31 | $1.69 | $1.69 | 995,600 | — | — |
| 2024-10-30 | $1.75 | $1.75 | 867,300 | — | — |
| 2024-10-29 | $1.76 | $1.76 | 717,900 | — | — |
| 2024-10-28 | $1.74 | $1.74 | 2,037,800 | — | — |
| 2024-10-25 | $1.70 | $1.70 | 660,300 | — | — |
| 2024-10-24 | $1.69 | $1.69 | 657,200 | — | — |
| 2024-10-23 | $1.70 | $1.70 | 609,700 | — | — |
| 2024-10-22 | $1.73 | $1.73 | 494,300 | — | — |
| 2024-10-21 | $1.74 | $1.74 | 519,500 | — | — |
| 2024-10-18 | $1.75 | $1.75 | 496,600 | — | — |
| 2024-10-17 | $1.73 | $1.73 | 826,300 | — | — |
| 2024-10-16 | $1.74 | $1.74 | 911,100 | — | — |
| 2024-10-15 | $1.70 | $1.70 | 1,444,700 | — | — |
| 2024-10-14 | $1.66 | $1.66 | 1,926,000 | — | — |
| 2024-10-11 | $1.68 | $1.68 | 981,700 | — | — |
| 2024-10-10 | $1.63 | $1.63 | 592,400 | — | — |
| 2024-10-09 | $1.66 | $1.66 | 878,100 | — | — |
| 2024-10-08 | $1.66 | $1.66 | 517,300 | — | — |
| 2024-10-07 | $1.65 | $1.65 | 669,000 | — | — |
| 2024-10-04 | $1.70 | $1.70 | 1,007,900 | — | — |
| 2024-10-03 | $1.60 | $1.60 | 1,410,500 | — | — |
| 2024-10-02 | $1.67 | $1.67 | 595,500 | — | — |
| 2024-10-01 | $1.64 | $1.64 | 1,455,000 | — | — |
| 2024-09-30 | $1.73 | $1.73 | 1,281,900 | — | — |
| 2024-09-27 | $1.77 | $1.77 | 1,523,400 | — | — |
| 2024-09-26 | $1.71 | $1.71 | 1,165,900 | — | — |
| 2024-09-25 | $1.68 | $1.68 | 1,310,800 | — | — |
| 2024-09-24 | $1.71 | $1.71 | 1,997,900 | — | — |
| 2024-09-23 | $1.72 | $1.72 | 1,844,600 | — | — |
| 2024-09-20 | $1.75 | $1.75 | 3,334,100 | — | — |
| 2024-09-19 | $1.77 | $1.77 | 2,751,400 | — | — |
| 2024-09-18 | $1.74 | $1.74 | 2,754,800 | — | — |
| 2024-09-17 | $1.76 | $1.76 | 1,623,700 | — | — |
| 2024-09-16 | $1.80 | $1.80 | 1,257,000 | — | — |
| 2024-09-13 | $1.83 | $1.83 | 4,787,700 | — | — |
| 2024-09-12 | $1.75 | $1.75 | 2,488,900 | — | — |
| 2024-09-11 | $1.68 | $1.68 | 2,218,100 | — | — |
| 2024-09-10 | $1.66 | $1.66 | 2,513,200 | — | — |
| 2024-09-09 | $1.62 | $1.62 | 4,162,100 | — | — |
| 2024-09-06 | $1.61 | $1.61 | 1,771,600 | — | — |
| 2024-09-05 | $1.68 | $1.68 | 2,208,600 | — | — |
| 2024-09-04 | $1.67 | $1.67 | 2,109,100 | — | — |
| 2024-09-03 | $1.68 | $1.68 | 1,569,900 | — | — |
| 2024-08-30 | $1.70 | $1.70 | 963,500 | — | — |
| 2024-08-29 | $1.70 | $1.70 | 1,319,800 | — | — |
| 2024-08-28 | $1.69 | $1.69 | 1,480,700 | — | — |
| 2024-08-27 | $1.72 | $1.72 | 1,927,800 | — | — |
| 2024-08-26 | $1.71 | $1.71 | 1,545,800 | — | — |
| 2024-08-23 | $1.69 | $1.69 | 923,500 | — | — |
| 2024-08-22 | $1.67 | $1.67 | 1,427,600 | — | — |
| 2024-08-21 | $1.72 | $1.72 | 1,616,000 | — | — |
| 2024-08-20 | $1.67 | $1.67 | 1,582,500 | — | — |
| 2024-08-19 | $1.67 | $1.67 | 1,958,600 | — | — |
| 2024-08-16 | $1.56 | $1.56 | 1,288,700 | — | — |
| 2024-08-15 | $1.59 | $1.59 | 2,224,900 | — | — |
| 2024-08-14 | $1.44 | $1.44 | 1,857,800 | — | — |
| 2024-08-13 | $1.53 | $1.53 | 1,817,800 | — | — |
| 2024-08-12 | $1.38 | $1.38 | 2,805,200 | — | — |
| 2024-08-09 | $1.42 | $1.42 | 2,939,100 | — | — |
| 2024-08-08 | $1.52 | $1.52 | 1,856,600 | — | — |
| 2024-08-07 | $1.56 | $1.56 | 2,108,000 | — | — |
| 2024-08-06 | $1.65 | $1.65 | 1,245,300 | — | — |
| 2024-08-05 | $1.64 | $1.64 | 1,985,100 | — | — |
| 2024-08-02 | $1.71 | $1.71 | 1,964,900 | — | — |
| 2024-08-01 | $1.77 | $1.77 | 3,060,100 | — | — |
| 2024-07-31 | $1.84 | $1.84 | 4,159,000 | — | — |
| 2024-07-30 | $1.93 | $1.93 | 7,350,400 | — | — |
| 2024-07-29 | $2.40 | $2.40 | 376,600 | — | — |
| 2024-07-26 | $2.48 | $2.48 | 574,200 | — | — |
| 2024-07-25 | $2.43 | $2.43 | 770,900 | — | — |
| 2024-07-24 | $2.39 | $2.39 | 591,900 | — | — |
| 2024-07-23 | $2.45 | $2.45 | 595,000 | — | — |
| 2024-07-22 | $2.42 | $2.42 | 594,900 | — | — |
| 2024-07-19 | $2.35 | $2.35 | 526,000 | — | — |
| 2024-07-18 | $2.39 | $2.39 | 597,200 | — | — |
| 2024-07-17 | $2.43 | $2.43 | 785,700 | — | — |
| 2024-07-16 | $2.54 | $2.54 | 956,900 | — | — |
| 2024-07-15 | $2.44 | $2.44 | 944,700 | — | — |
| 2024-07-12 | $2.40 | $2.40 | 803,500 | — | — |
| 2024-07-11 | $2.27 | $2.27 | 1,898,500 | — | — |
| 2024-07-10 | $2.15 | $2.15 | 1,821,400 | — | — |
| 2024-07-09 | $2.35 | $2.35 | 689,600 | — | — |
| 2024-07-08 | $2.34 | $2.34 | 1,067,500 | — | — |
| 2024-07-05 | $2.35 | $2.35 | 750,000 | — | — |
| 2024-07-03 | $2.37 | $2.37 | 698,900 | — | — |
| 2024-07-02 | $2.37 | $2.37 | 596,700 | — | — |
| 2024-07-01 | $2.36 | $2.36 | 849,100 | — | — |
| 2024-06-28 | $2.39 | $2.39 | 2,550,100 | — | — |
| 2024-06-27 | $2.38 | $2.38 | 399,200 | — | — |
| 2024-06-26 | $2.36 | $2.36 | 630,600 | — | — |
| 2024-06-25 | $2.34 | $2.34 | 1,377,300 | — | — |
| 2024-06-24 | $2.36 | $2.36 | 1,498,300 | — | — |
| 2024-06-21 | $2.35 | $2.35 | 4,229,000 | — | — |
| 2024-06-20 | $2.35 | $2.35 | 1,838,500 | — | — |
| 2024-06-18 | $2.40 | $2.40 | 1,451,500 | — | — |
| 2024-06-17 | $2.41 | $2.41 | 627,300 | — | — |
| 2024-06-14 | $2.40 | $2.40 | 1,048,200 | — | — |
| 2024-06-13 | $2.39 | $2.39 | 844,600 | — | — |
| 2024-06-12 | $2.39 | $2.39 | 1,258,600 | — | — |
| 2024-06-11 | $2.44 | $2.44 | 643,800 | — | — |
| 2024-06-10 | $2.43 | $2.43 | 866,500 | — | — |
| 2024-06-07 | $2.35 | $2.35 | 626,500 | — | — |
| 2024-06-06 | $2.44 | $2.44 | 971,900 | — | — |
| 2024-06-05 | $2.36 | $2.36 | 2,233,900 | — | — |
| 2024-06-04 | $2.26 | $2.26 | 1,345,600 | — | — |
| 2024-06-03 | $2.35 | $2.35 | 2,708,400 | — | — |
| 2024-05-31 | $2.36 | $2.36 | 1,893,300 | — | — |
| 2024-05-30 | $2.40 | $2.40 | 1,219,800 | — | — |
| 2024-05-29 | $2.45 | $2.45 | 858,400 | — | — |
| 2024-05-28 | $2.57 | $2.57 | 923,100 | — | — |
| 2024-05-24 | $2.56 | $2.56 | 1,222,400 | — | — |
| 2024-05-23 | $2.57 | $2.57 | 1,230,600 | — | — |
| 2024-05-22 | $2.59 | $2.59 | 1,055,500 | — | — |
| 2024-05-21 | $2.55 | $2.55 | 791,700 | — | — |
| 2024-05-20 | $2.59 | $2.59 | 599,400 | — | — |
| 2024-05-17 | $2.64 | $2.64 | 1,348,600 | — | — |
| 2024-05-16 | $2.72 | $2.72 | 1,594,300 | — | — |
| 2024-05-15 | $2.78 | $2.78 | 3,164,100 | — | — |
| 2024-05-14 | $2.83 | $2.83 | 6,145,700 | — | — |
| 2024-05-13 | $2.40 | $2.40 | 2,129,400 | — | — |
| 2024-05-10 | $2.40 | $2.40 | 1,639,200 | — | — |
| 2024-05-09 | $2.39 | $2.39 | 1,427,400 | — | — |
| 2024-05-08 | $2.31 | $2.31 | 1,222,800 | — | — |
| 2024-05-07 | $2.46 | $2.46 | 935,800 | — | — |
| 2024-05-06 | $2.45 | $2.45 | 802,100 | — | — |
| 2024-05-03 | $2.45 | $2.45 | 1,027,400 | — | — |
| 2024-05-02 | $2.44 | $2.44 | 647,500 | — | — |
| 2024-05-01 | $2.34 | $2.34 | 908,600 | — | — |
| 2024-04-30 | $2.32 | $2.32 | 859,600 | — | — |
| 2024-04-29 | $2.40 | $2.40 | 525,300 | — | — |
| 2024-04-26 | $2.36 | $2.36 | 451,700 | — | — |
| 2024-04-25 | $2.32 | $2.32 | 559,600 | — | — |
| 2024-04-24 | $2.37 | $2.37 | 1,149,800 | — | — |
| 2024-04-23 | $2.32 | $2.32 | 653,400 | — | — |
| 2024-04-22 | $2.29 | $2.29 | 815,800 | — | — |
| 2024-04-19 | $2.29 | $2.29 | 1,455,200 | — | — |
| 2024-04-18 | $2.36 | $2.36 | 1,340,900 | — | — |
| 2024-04-17 | $2.46 | $2.46 | 1,787,900 | — | — |
| 2024-04-16 | $2.51 | $2.51 | 1,429,200 | — | — |
| 2024-04-15 | $2.47 | $2.47 | 1,235,500 | — | — |
| 2024-04-12 | $2.44 | $2.44 | 1,256,600 | — | — |
| 2024-04-11 | $2.50 | $2.50 | 874,900 | — | — |
| 2024-04-10 | $2.52 | $2.52 | 2,172,300 | — | — |
| 2024-04-09 | $2.62 | $2.62 | 836,400 | — | — |
| 2024-04-08 | $2.60 | $2.60 | 840,000 | — | — |
| 2024-04-05 | $2.56 | $2.56 | 1,124,800 | — | — |
| 2024-04-04 | $2.56 | $2.56 | 1,549,800 | — | — |
| 2024-04-03 | $2.60 | $2.60 | 3,143,500 | — | — |
| 2024-04-02 | $2.61 | $2.61 | 1,456,600 | — | — |
| 2024-04-01 | $2.65 | $2.65 | 1,442,600 | — | — |
| 2024-03-28 | $2.68 | $2.68 | 5,544,800 | — | — |
| 2024-03-27 | $2.72 | $2.72 | 1,267,200 | — | — |
| 2024-03-26 | $2.61 | $2.61 | 891,500 | — | — |
| 2024-03-25 | $2.66 | $2.66 | 1,618,400 | — | — |
| 2024-03-22 | $2.75 | $2.75 | 2,971,100 | — | — |
| 2024-03-21 | $2.68 | $2.68 | 2,600,600 | — | — |
| 2024-03-20 | $2.68 | $2.68 | 1,378,800 | — | — |
| 2024-03-19 | $2.70 | $2.70 | 1,923,100 | — | — |
| 2024-03-18 | $2.70 | $2.70 | 1,848,200 | — | — |
| 2024-03-15 | $2.70 | $2.70 | 2,315,200 | — | — |
| 2024-03-14 | $2.69 | $2.69 | 1,607,300 | — | — |
| 2024-03-13 | $2.74 | $2.74 | 989,700 | — | — |
| 2024-03-12 | $2.78 | $2.78 | 1,060,200 | — | — |
| 2024-03-11 | $2.71 | $2.71 | 1,243,900 | — | — |
| 2024-03-08 | $2.71 | $2.71 | 1,446,900 | — | — |
| 2024-03-07 | $2.76 | $2.76 | 1,478,500 | — | — |
| 2024-03-06 | $2.71 | $2.71 | 1,488,400 | — | — |
| 2024-03-05 | $2.76 | $2.76 | 4,120,800 | — | — |
| 2024-03-04 | $2.89 | $2.89 | 1,871,000 | — | — |
| 2024-03-01 | $2.90 | $2.90 | 1,115,300 | — | — |
| 2024-02-29 | $2.90 | $2.90 | 1,465,500 | — | — |
| 2024-02-28 | $2.91 | $2.91 | 721,900 | — | — |
| 2024-02-27 | $2.93 | $2.93 | 1,050,700 | — | — |
| 2024-02-26 | $2.98 | $2.98 | 753,100 | — | — |
| 2024-02-23 | $2.85 | $2.85 | 495,900 | — | — |
| 2024-02-22 | $2.93 | $2.93 | 629,800 | — | — |
| 2024-02-21 | $2.89 | $2.89 | 827,500 | — | — |
| 2024-02-20 | $2.90 | $2.90 | 610,500 | — | — |
| 2024-02-16 | $2.86 | $2.86 | 681,600 | — | — |
| 2024-02-15 | $3.00 | $3.00 | 764,500 | — | — |
| 2024-02-14 | $2.89 | $2.89 | 1,307,500 | — | — |
| 2024-02-13 | $2.84 | $2.84 | 1,635,700 | — | — |
| 2024-02-12 | $3.03 | $3.03 | 2,093,500 | — | — |
| 2024-02-09 | $3.02 | $3.02 | 1,279,400 | — | — |
| 2024-02-08 | $3.02 | $3.02 | 959,900 | — | — |
| 2024-02-07 | $2.99 | $2.99 | 735,200 | — | — |
| 2024-02-06 | $3.03 | $3.03 | 612,700 | — | — |
| 2024-02-05 | $2.96 | $2.96 | 695,900 | — | — |
| 2024-02-02 | $3.01 | $3.01 | 816,900 | — | — |
| 2024-02-01 | $3.01 | $3.01 | 834,200 | — | — |
| 2024-01-31 | $2.95 | $2.95 | 1,023,900 | — | — |
| 2024-01-30 | $3.02 | $3.02 | 504,100 | — | — |
| 2024-01-29 | $3.15 | $3.15 | 1,214,600 | — | — |
| 2024-01-26 | $3.00 | $3.00 | 751,500 | — | — |
| 2024-01-25 | $3.03 | $3.03 | 680,000 | — | — |
| 2024-01-24 | $3.06 | $3.06 | 1,091,800 | — | — |
| 2024-01-23 | $3.36 | $3.36 | 974,000 | — | — |
| 2024-01-22 | $3.39 | $3.39 | 1,735,600 | — | — |
| 2024-01-19 | $3.29 | $3.29 | 2,961,900 | — | — |
| 2024-01-18 | $3.00 | $3.00 | 1,428,500 | — | — |
| 2024-01-17 | $2.86 | $2.86 | 1,935,000 | — | — |
| 2024-01-16 | $2.70 | $2.70 | 1,245,900 | — | — |
| 2024-01-12 | $2.78 | $2.78 | 1,059,300 | — | — |
| 2024-01-11 | $2.82 | $2.82 | 768,400 | — | — |
| 2024-01-10 | $2.84 | $2.84 | 652,200 | — | — |
| 2024-01-09 | $2.88 | $2.88 | 442,100 | — | — |
| 2024-01-08 | $2.95 | $2.95 | 484,600 | — | — |
| 2024-01-05 | $2.88 | $2.88 | 1,058,500 | — | — |
| 2024-01-04 | $2.95 | $2.95 | 797,900 | — | — |
| 2024-01-03 | $2.96 | $2.96 | 1,045,400 | — | — |
| 2024-01-02 | $3.07 | $3.07 | 646,800 | — | — |