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
- 2019-08-01 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 | $1.79 | $1.79 | 2,143,500 | — | — |
| 2024-12-30 | $1.74 | $1.74 | 2,910,700 | — | — |
| 2024-12-27 | $1.79 | $1.79 | 2,285,900 | — | — |
| 2024-12-26 | $1.85 | $1.85 | 1,469,200 | — | — |
| 2024-12-24 | $1.82 | $1.82 | 1,256,800 | — | — |
| 2024-12-23 | $1.85 | $1.85 | 2,070,700 | — | — |
| 2024-12-20 | $1.80 | $1.80 | 2,490,300 | — | — |
| 2024-12-19 | $1.73 | $1.73 | 1,902,200 | — | — |
| 2024-12-18 | $1.70 | $1.70 | 2,122,300 | — | — |
| 2024-12-17 | $1.75 | $1.75 | 2,681,700 | — | — |
| 2024-12-16 | $1.68 | $1.68 | 5,175,600 | — | — |
| 2024-12-13 | $1.78 | $1.78 | 2,447,200 | — | — |
| 2024-12-12 | $1.82 | $1.82 | 1,448,500 | — | — |
| 2024-12-11 | $1.83 | $1.83 | 1,964,100 | — | — |
| 2024-12-10 | $1.86 | $1.86 | 1,659,800 | — | — |
| 2024-12-09 | $1.89 | $1.89 | 1,930,900 | — | — |
| 2024-12-06 | $1.90 | $1.90 | 1,678,700 | — | — |
| 2024-12-05 | $1.90 | $1.90 | 2,345,900 | — | — |
| 2024-12-04 | $1.89 | $1.89 | 1,987,200 | — | — |
| 2024-12-03 | $1.91 | $1.91 | 1,829,300 | — | — |
| 2024-12-02 | $1.94 | $1.94 | 1,964,800 | — | — |
| 2024-11-29 | $1.93 | $1.93 | 1,561,800 | — | — |
| 2024-11-27 | $1.96 | $1.96 | 1,195,200 | — | — |
| 2024-11-26 | $1.96 | $1.96 | 2,007,800 | — | — |
| 2024-11-25 | $2.02 | $2.02 | 2,874,300 | — | — |
| 2024-11-22 | $1.98 | $1.98 | 2,585,900 | — | — |
| 2024-11-21 | $1.98 | $1.98 | 3,025,300 | — | — |
| 2024-11-20 | $1.96 | $1.96 | 766,600 | — | — |
| 2024-11-19 | $1.98 | $1.98 | 1,627,100 | — | — |
| 2024-11-18 | $1.94 | $1.94 | 1,361,800 | — | — |
| 2024-11-15 | $1.95 | $1.95 | 1,539,100 | — | — |
| 2024-11-14 | $1.95 | $1.95 | 1,591,900 | — | — |
| 2024-11-13 | $1.96 | $1.96 | 2,906,400 | — | — |
| 2024-11-12 | $2.00 | $2.00 | 3,861,600 | — | — |
| 2024-11-11 | $1.99 | $1.99 | 2,869,200 | — | — |
| 2024-11-08 | $1.98 | $1.98 | 3,232,900 | — | — |
| 2024-11-07 | $2.06 | $2.06 | 3,662,900 | — | — |
| 2024-11-06 | $2.06 | $2.06 | 7,680,100 | — | — |
| 2024-11-05 | $2.39 | $2.39 | 6,028,700 | — | — |
| 2024-11-04 | $2.16 | $2.16 | 2,694,500 | — | — |
| 2024-11-01 | $2.11 | $2.11 | 1,679,200 | — | — |
| 2024-10-31 | $2.08 | $2.08 | 1,061,400 | — | — |
| 2024-10-30 | $2.14 | $2.14 | 1,791,700 | — | — |
| 2024-10-29 | $2.22 | $2.22 | 2,295,500 | — | — |
| 2024-10-28 | $2.21 | $2.21 | 2,281,000 | — | — |
| 2024-10-25 | $2.18 | $2.18 | 3,276,300 | — | — |
| 2024-10-24 | $2.11 | $2.11 | 1,699,800 | — | — |
| 2024-10-23 | $2.15 | $2.15 | 2,658,600 | — | — |
| 2024-10-22 | $2.15 | $2.15 | 4,523,600 | — | — |
| 2024-10-21 | $2.01 | $2.01 | 1,107,300 | — | — |
| 2024-10-18 | $2.02 | $2.02 | 967,400 | — | — |
| 2024-10-17 | $2.01 | $2.01 | 1,227,100 | — | — |
| 2024-10-16 | $2.00 | $2.00 | 774,200 | — | — |
| 2024-10-15 | $1.97 | $1.97 | 851,300 | — | — |
| 2024-10-14 | $2.01 | $2.01 | 1,090,300 | — | — |
| 2024-10-11 | $1.99 | $1.99 | 1,639,300 | — | — |
| 2024-10-10 | $1.92 | $1.92 | 1,225,600 | — | — |
| 2024-10-09 | $1.95 | $1.95 | 1,074,700 | — | — |
| 2024-10-08 | $1.94 | $1.94 | 1,263,600 | — | — |
| 2024-10-07 | $1.96 | $1.96 | 1,602,500 | — | — |
| 2024-10-04 | $2.00 | $2.00 | 1,820,400 | — | — |
| 2024-10-03 | $1.97 | $1.97 | 2,349,400 | — | — |
| 2024-10-02 | $1.98 | $1.98 | 1,655,100 | — | — |
| 2024-10-01 | $1.99 | $1.99 | 1,765,900 | — | — |
| 2024-09-30 | $2.06 | $2.06 | 1,758,500 | — | — |
| 2024-09-27 | $2.02 | $2.02 | 1,330,600 | — | — |
| 2024-09-26 | $2.02 | $2.02 | 1,475,900 | — | — |
| 2024-09-25 | $2.01 | $2.01 | 1,114,000 | — | — |
| 2024-09-24 | $2.04 | $2.04 | 2,143,300 | — | — |
| 2024-09-23 | $2.00 | $2.00 | 1,693,300 | — | — |
| 2024-09-20 | $1.99 | $1.99 | 3,184,400 | — | — |
| 2024-09-19 | $2.10 | $2.10 | 1,157,900 | — | — |
| 2024-09-18 | $2.13 | $2.13 | 1,944,600 | — | — |
| 2024-09-17 | $2.21 | $2.21 | 1,764,000 | — | — |
| 2024-09-16 | $2.15 | $2.15 | 2,003,100 | — | — |
| 2024-09-13 | $2.07 | $2.07 | 966,800 | — | — |
| 2024-09-12 | $2.08 | $2.08 | 1,113,300 | — | — |
| 2024-09-11 | $2.07 | $2.07 | 1,157,600 | — | — |
| 2024-09-10 | $2.10 | $2.10 | 1,705,400 | — | — |
| 2024-09-09 | $2.11 | $2.11 | 2,101,100 | — | — |
| 2024-09-06 | $1.98 | $1.98 | 1,633,000 | — | — |
| 2024-09-05 | $2.00 | $2.00 | 1,392,800 | — | — |
| 2024-09-04 | $2.02 | $2.02 | 1,502,400 | — | — |
| 2024-09-03 | $1.97 | $1.97 | 2,015,200 | — | — |
| 2024-08-30 | $1.97 | $1.97 | 1,206,100 | — | — |
| 2024-08-29 | $1.95 | $1.95 | 1,809,200 | — | — |
| 2024-08-28 | $1.92 | $1.92 | 1,508,200 | — | — |
| 2024-08-27 | $1.96 | $1.96 | 2,736,100 | — | — |
| 2024-08-26 | $2.08 | $2.08 | 1,110,300 | — | — |
| 2024-08-23 | $2.11 | $2.11 | 1,085,700 | — | — |
| 2024-08-22 | $2.06 | $2.06 | 1,340,700 | — | — |
| 2024-08-21 | $2.11 | $2.11 | 979,200 | — | — |
| 2024-08-20 | $2.13 | $2.13 | 1,387,900 | — | — |
| 2024-08-19 | $2.20 | $2.20 | 1,281,400 | — | — |
| 2024-08-16 | $2.22 | $2.22 | 2,177,700 | — | — |
| 2024-08-15 | $2.20 | $2.20 | 2,175,800 | — | — |
| 2024-08-14 | $2.16 | $2.16 | 1,866,600 | — | — |
| 2024-08-13 | $2.13 | $2.13 | 2,346,100 | — | — |
| 2024-08-12 | $2.01 | $2.01 | 1,375,700 | — | — |
| 2024-08-09 | $2.06 | $2.06 | 1,598,800 | — | — |
| 2024-08-08 | $2.11 | $2.11 | 4,002,200 | — | — |
| 2024-08-07 | $2.02 | $2.02 | 2,155,500 | — | — |
| 2024-08-06 | $2.11 | $2.11 | 1,428,700 | — | — |
| 2024-08-05 | $2.08 | $2.08 | 3,624,500 | — | — |
| 2024-08-02 | $2.11 | $2.11 | 4,278,000 | — | — |
| 2024-08-01 | $2.21 | $2.21 | 2,776,400 | — | — |
| 2024-07-31 | $2.27 | $2.27 | 2,440,000 | — | — |
| 2024-07-30 | $2.28 | $2.28 | 2,058,900 | — | — |
| 2024-07-29 | $2.25 | $2.25 | 1,534,500 | — | — |
| 2024-07-26 | $2.24 | $2.24 | 2,236,300 | — | — |
| 2024-07-25 | $2.13 | $2.13 | 2,074,200 | — | — |
| 2024-07-24 | $2.23 | $2.23 | 4,788,200 | — | — |
| 2024-07-23 | $2.29 | $2.29 | 4,368,300 | — | — |
| 2024-07-22 | $2.27 | $2.27 | 5,426,700 | — | — |
| 2024-07-19 | $2.07 | $2.07 | 1,530,500 | — | — |
| 2024-07-18 | $2.10 | $2.10 | 2,822,900 | — | — |
| 2024-07-17 | $2.18 | $2.18 | 4,957,800 | — | — |
| 2024-07-16 | $2.20 | $2.20 | 2,111,300 | — | — |
| 2024-07-15 | $2.20 | $2.20 | 3,711,600 | — | — |
| 2024-07-12 | $2.15 | $2.15 | 2,874,800 | — | — |
| 2024-07-11 | $2.18 | $2.18 | 5,348,600 | — | — |
| 2024-07-10 | $2.04 | $2.04 | 1,606,700 | — | — |
| 2024-07-09 | $1.97 | $1.97 | 2,546,900 | — | — |
| 2024-07-08 | $1.97 | $1.97 | 2,153,900 | — | — |
| 2024-07-05 | $1.94 | $1.94 | 1,487,100 | — | — |
| 2024-07-03 | $1.96 | $1.96 | 1,956,200 | — | — |
| 2024-07-02 | $1.88 | $1.88 | 1,218,900 | — | — |
| 2024-07-01 | $1.92 | $1.92 | 1,255,600 | — | — |
| 2024-06-28 | $1.90 | $1.90 | 2,119,700 | — | — |
| 2024-06-27 | $1.92 | $1.92 | 3,074,000 | — | — |
| 2024-06-26 | $1.91 | $1.91 | 1,877,200 | — | — |
| 2024-06-25 | $1.84 | $1.84 | 1,230,900 | — | — |
| 2024-06-24 | $1.88 | $1.88 | 1,466,600 | — | — |
| 2024-06-21 | $1.82 | $1.82 | 2,470,000 | — | — |
| 2024-06-20 | $1.89 | $1.89 | 1,867,600 | — | — |
| 2024-06-18 | $1.86 | $1.86 | 2,164,000 | — | — |
| 2024-06-17 | $1.91 | $1.91 | 2,346,700 | — | — |
| 2024-06-14 | $1.95 | $1.95 | 2,749,600 | — | — |
| 2024-06-13 | $1.99 | $1.99 | 1,977,500 | — | — |
| 2024-06-12 | $2.05 | $2.05 | 2,018,700 | — | — |
| 2024-06-11 | $2.04 | $2.04 | 1,530,800 | — | — |
| 2024-06-10 | $2.10 | $2.10 | 1,997,100 | — | — |
| 2024-06-07 | $2.04 | $2.04 | 1,866,400 | — | — |
| 2024-06-06 | $2.08 | $2.08 | 2,108,900 | — | — |
| 2024-06-05 | $2.16 | $2.16 | 1,616,300 | — | — |
| 2024-06-04 | $2.11 | $2.11 | 2,124,000 | — | — |
| 2024-06-03 | $2.17 | $2.17 | 3,419,400 | — | — |
| 2024-05-31 | $2.22 | $2.22 | 1,674,100 | — | — |
| 2024-05-30 | $2.20 | $2.20 | 2,189,600 | — | — |
| 2024-05-29 | $2.17 | $2.17 | 3,003,500 | — | — |
| 2024-05-28 | $2.22 | $2.22 | 2,251,200 | — | — |
| 2024-05-24 | $2.22 | $2.22 | 2,936,000 | — | — |
| 2024-05-23 | $2.18 | $2.18 | 4,794,300 | — | — |
| 2024-05-22 | $2.34 | $2.34 | 2,914,500 | — | — |
| 2024-05-21 | $2.36 | $2.36 | 3,132,500 | — | — |
| 2024-05-20 | $2.40 | $2.40 | 4,694,600 | — | — |
| 2024-05-17 | $2.46 | $2.46 | 10,333,100 | — | — |
| 2024-05-16 | $2.65 | $2.65 | 11,297,700 | — | — |
| 2024-05-15 | $2.57 | $2.57 | 7,606,000 | — | — |
| 2024-05-14 | $2.62 | $2.62 | 19,092,400 | — | — |
| 2024-05-13 | $2.40 | $2.40 | 5,696,900 | — | — |
| 2024-05-10 | $2.30 | $2.30 | 3,878,800 | — | — |
| 2024-05-09 | $2.41 | $2.41 | 8,310,600 | — | — |
| 2024-05-08 | $2.46 | $2.46 | 5,511,900 | — | — |
| 2024-05-07 | $2.53 | $2.53 | 6,021,900 | — | — |
| 2024-05-06 | $2.47 | $2.47 | 10,086,200 | — | — |
| 2024-05-03 | $2.35 | $2.35 | 6,656,400 | — | — |
| 2024-05-02 | $2.27 | $2.27 | 4,765,100 | — | — |
| 2024-05-01 | $2.22 | $2.22 | 14,553,500 | — | — |
| 2024-04-30 | $2.47 | $2.47 | 22,752,400 | — | — |
| 2024-04-29 | $2.01 | $2.01 | 3,339,300 | — | — |
| 2024-04-26 | $2.01 | $2.01 | 4,090,000 | — | — |
| 2024-04-25 | $1.95 | $1.95 | 1,500,900 | — | — |
| 2024-04-24 | $2.00 | $2.00 | 6,174,800 | — | — |
| 2024-04-23 | $2.07 | $2.07 | 4,913,100 | — | — |
| 2024-04-22 | $1.88 | $1.88 | 2,795,600 | — | — |
| 2024-04-19 | $1.87 | $1.87 | 3,180,900 | — | — |
| 2024-04-18 | $1.83 | $1.83 | 3,269,700 | — | — |
| 2024-04-17 | $1.83 | $1.83 | 7,234,200 | — | — |
| 2024-04-16 | $1.98 | $1.98 | 4,074,400 | — | — |
| 2024-04-15 | $1.92 | $1.92 | 5,498,300 | — | — |
| 2024-04-12 | $2.00 | $2.00 | 4,624,000 | — | — |
| 2024-04-11 | $2.09 | $2.09 | 6,094,200 | — | — |
| 2024-04-10 | $2.07 | $2.07 | 6,356,700 | — | — |
| 2024-04-09 | $2.09 | $2.09 | 9,160,300 | — | — |
| 2024-04-08 | $2.27 | $2.27 | 9,001,300 | — | — |
| 2024-04-05 | $2.20 | $2.20 | 9,893,200 | — | — |
| 2024-04-04 | $2.27 | $2.27 | 27,318,600 | — | — |
| 2024-04-03 | $2.50 | $2.50 | 23,257,300 | — | — |
| 2024-04-02 | $2.04 | $2.04 | 8,212,300 | — | — |
| 2024-04-01 | $1.97 | $1.97 | 8,652,200 | — | — |
| 2024-03-28 | $2.01 | $2.01 | 14,186,900 | — | — |
| 2024-03-27 | $2.18 | $2.18 | 17,923,300 | — | — |
| 2024-03-26 | $1.97 | $1.97 | 15,043,000 | — | — |
| 2024-03-25 | $1.73 | $1.73 | 10,605,700 | — | — |
| 2024-03-22 | $1.75 | $1.75 | 18,553,800 | — | — |
| 2024-03-21 | $1.44 | $1.44 | 7,832,900 | — | — |
| 2024-03-20 | $1.53 | $1.53 | 5,474,400 | — | — |
| 2024-03-19 | $1.49 | $1.49 | 3,879,700 | — | — |
| 2024-03-18 | $1.49 | $1.49 | 9,028,600 | — | — |
| 2024-03-15 | $1.40 | $1.40 | 4,903,300 | — | — |
| 2024-03-14 | $1.31 | $1.31 | 2,357,800 | — | — |
| 2024-03-13 | $1.34 | $1.34 | 1,728,400 | — | — |
| 2024-03-12 | $1.35 | $1.35 | 2,087,300 | — | — |
| 2024-03-11 | $1.33 | $1.33 | 2,440,000 | — | — |
| 2024-03-08 | $1.36 | $1.36 | 3,341,600 | — | — |
| 2024-03-07 | $1.33 | $1.33 | 1,904,700 | — | — |
| 2024-03-06 | $1.33 | $1.33 | 3,224,300 | — | — |
| 2024-03-05 | $1.33 | $1.33 | 3,006,400 | — | — |
| 2024-03-04 | $1.36 | $1.36 | 3,217,100 | — | — |
| 2024-03-01 | $1.38 | $1.38 | 2,591,800 | — | — |
| 2024-02-29 | $1.35 | $1.35 | 2,254,200 | — | — |
| 2024-02-28 | $1.38 | $1.38 | 1,717,600 | — | — |
| 2024-02-27 | $1.43 | $1.43 | 2,146,400 | — | — |
| 2024-02-26 | $1.36 | $1.36 | 1,834,700 | — | — |
| 2024-02-23 | $1.37 | $1.37 | 1,286,700 | — | — |
| 2024-02-22 | $1.37 | $1.37 | 1,993,200 | — | — |
| 2024-02-21 | $1.38 | $1.38 | 2,417,600 | — | — |
| 2024-02-20 | $1.36 | $1.36 | 3,587,800 | — | — |
| 2024-02-16 | $1.49 | $1.49 | 3,794,700 | — | — |
| 2024-02-15 | $1.43 | $1.43 | 4,209,400 | — | — |
| 2024-02-14 | $1.38 | $1.38 | 4,827,700 | — | — |
| 2024-02-13 | $1.33 | $1.33 | 3,510,000 | — | — |
| 2024-02-12 | $1.38 | $1.38 | 1,985,400 | — | — |
| 2024-02-09 | $1.38 | $1.38 | 1,716,000 | — | — |
| 2024-02-08 | $1.36 | $1.36 | 1,912,400 | — | — |
| 2024-02-07 | $1.34 | $1.34 | 1,772,800 | — | — |
| 2024-02-06 | $1.40 | $1.40 | 3,175,900 | — | — |
| 2024-02-05 | $1.33 | $1.33 | 1,457,400 | — | — |
| 2024-02-02 | $1.36 | $1.36 | 2,593,300 | — | — |
| 2024-02-01 | $1.39 | $1.39 | 3,997,400 | — | — |
| 2024-01-31 | $1.33 | $1.33 | 3,449,300 | — | — |
| 2024-01-30 | $1.34 | $1.34 | 6,219,900 | — | — |
| 2024-01-29 | $1.41 | $1.41 | 4,303,000 | — | — |
| 2024-01-26 | $1.41 | $1.41 | 1,615,200 | — | — |
| 2024-01-25 | $1.43 | $1.43 | 1,876,500 | — | — |
| 2024-01-24 | $1.41 | $1.41 | 2,208,600 | — | — |
| 2024-01-23 | $1.45 | $1.45 | 1,975,000 | — | — |
| 2024-01-22 | $1.43 | $1.43 | 2,628,000 | — | — |
| 2024-01-19 | $1.44 | $1.44 | 2,621,900 | — | — |
| 2024-01-18 | $1.37 | $1.37 | 3,185,100 | — | — |
| 2024-01-17 | $1.45 | $1.45 | 3,035,200 | — | — |
| 2024-01-16 | $1.49 | $1.49 | 4,463,300 | — | — |
| 2024-01-12 | $1.48 | $1.48 | 1,955,600 | — | — |
| 2024-01-11 | $1.47 | $1.47 | 2,063,600 | — | — |
| 2024-01-10 | $1.51 | $1.51 | 3,791,200 | — | — |
| 2024-01-09 | $1.57 | $1.57 | 5,457,600 | — | — |
| 2024-01-08 | $1.67 | $1.67 | 4,846,200 | — | — |
| 2024-01-05 | $1.61 | $1.61 | 2,385,500 | — | — |
| 2024-01-04 | $1.58 | $1.58 | 2,368,500 | — | — |
| 2024-01-03 | $1.59 | $1.59 | 3,943,300 | — | — |
| 2024-01-02 | $1.58 | $1.58 | 3,997,100 | — | — |