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
- 2014-10-31 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 | $1.49 | $1.49 | 542,700 | — | — |
| 2024-12-30 | $1.30 | $1.30 | 79,500 | — | — |
| 2024-12-27 | $1.48 | $1.48 | 80,200 | — | — |
| 2024-12-26 | $1.43 | $1.43 | 99,000 | — | — |
| 2024-12-24 | $1.48 | $1.48 | 52,200 | — | — |
| 2024-12-23 | $1.49 | $1.49 | 288,800 | — | — |
| 2024-12-20 | $1.34 | $1.34 | 672,100 | — | — |
| 2024-12-19 | $1.30 | $1.30 | 116,400 | — | — |
| 2024-12-18 | $1.28 | $1.28 | 176,900 | — | — |
| 2024-12-17 | $1.33 | $1.33 | 366,700 | — | — |
| 2024-12-16 | $1.60 | $1.60 | 146,200 | — | — |
| 2024-12-13 | $1.47 | $1.47 | 381,400 | — | — |
| 2024-12-12 | $1.75 | $1.75 | 395,400 | — | — |
| 2024-12-11 | $1.43 | $1.43 | 264,400 | — | — |
| 2024-12-10 | $1.30 | $1.30 | 237,900 | — | — |
| 2024-12-09 | $1.10 | $1.10 | 439,300 | — | — |
| 2024-12-06 | $1.42 | $1.42 | 261,600 | — | — |
| 2024-12-05 | $1.47 | $1.47 | 275,200 | — | — |
| 2024-12-04 | $1.41 | $1.41 | 291,100 | — | — |
| 2024-12-03 | $1.72 | $1.72 | 179,000 | — | — |
| 2024-12-02 | $1.52 | $1.52 | 127,300 | — | — |
| 2024-11-29 | $1.83 | $1.83 | 45,400 | — | — |
| 2024-11-27 | $1.79 | $1.79 | 233,200 | — | — |
| 2024-11-26 | $1.91 | $1.91 | 212,200 | — | — |
| 2024-11-25 | $1.98 | $1.98 | 277,200 | — | — |
| 2024-11-22 | $2.00 | $2.00 | 231,800 | — | — |
| 2024-11-21 | $1.93 | $1.93 | 555,700 | — | — |
| 2024-11-20 | $1.87 | $1.87 | 181,300 | — | — |
| 2024-11-19 | $1.95 | $1.95 | 183,100 | — | — |
| 2024-11-18 | $1.91 | $1.91 | 185,700 | — | — |
| 2024-11-15 | $1.82 | $1.82 | 317,700 | — | — |
| 2024-11-14 | $1.58 | $1.58 | 446,100 | — | — |
| 2024-11-13 | $1.75 | $1.75 | 230,500 | — | — |
| 2024-11-12 | $1.98 | $1.98 | 656,800 | — | — |
| 2024-11-11 | $2.23 | $2.23 | 292,000 | — | — |
| 2024-11-08 | $1.99 | $1.99 | 407,900 | — | — |
| 2024-11-07 | $1.76 | $1.76 | 250,000 | — | — |
| 2024-11-06 | $1.69 | $1.69 | 315,500 | — | — |
| 2024-11-05 | $1.63 | $1.63 | 341,900 | — | — |
| 2024-11-04 | $1.53 | $1.53 | 1,607,900 | — | — |
| 2024-11-01 | $1.11 | $1.11 | 210,700 | — | — |
| 2024-10-31 | $1.06 | $1.06 | 149,600 | — | — |
| 2024-10-30 | $1.11 | $1.11 | 348,400 | — | — |
| 2024-10-29 | $1.00 | $1.00 | 296,300 | — | — |
| 2024-10-28 | $0.96 | $0.96 | 305,000 | — | — |
| 2024-10-25 | $0.87 | $0.87 | 238,400 | — | — |
| 2024-10-24 | $0.82 | $0.82 | 449,100 | — | — |
| 2024-10-23 | $1.00 | $1.00 | 4,726,300 | — | — |
| 2024-10-22 | $0.67 | $0.67 | 777,300 | — | — |
| 2024-10-21 | $0.50 | $0.50 | 23,200 | — | — |
| 2024-10-18 | $0.50 | $0.50 | 208,700 | — | — |
| 2024-10-17 | $0.32 | $0.32 | 6,200 | — | — |
| 2024-10-16 | $0.33 | $0.33 | 88,500 | — | — |
| 2024-10-15 | $0.32 | $0.32 | 30,500 | — | — |
| 2024-10-14 | $0.30 | $0.30 | 20,800 | — | — |
| 2024-10-11 | $0.32 | $0.32 | 6,000 | — | — |
| 2024-10-10 | $0.29 | $0.29 | 24,800 | — | — |
| 2024-10-09 | $0.27 | $0.27 | 35,200 | — | — |
| 2024-10-08 | $0.25 | $0.25 | 26,600 | — | — |
| 2024-10-07 | $0.30 | $0.30 | 61,700 | — | — |
| 2024-10-04 | $0.30 | $0.30 | 16,800 | — | — |
| 2024-10-03 | $0.32 | $0.32 | 13,100 | — | — |
| 2024-10-02 | $0.31 | $0.31 | 23,300 | — | — |
| 2024-10-01 | $0.30 | $0.30 | 32,600 | — | — |
| 2024-09-30 | $0.34 | $0.34 | 8,800 | — | — |
| 2024-09-27 | $0.34 | $0.34 | 9,300 | — | — |
| 2024-09-26 | $0.33 | $0.33 | 27,100 | — | — |
| 2024-09-25 | $0.34 | $0.34 | 18,700 | — | — |
| 2024-09-24 | $0.32 | $0.32 | 700 | — | — |
| 2024-09-23 | $0.34 | $0.34 | 5,800 | — | — |
| 2024-09-20 | $0.34 | $0.34 | 20,800 | — | — |
| 2024-09-19 | $0.33 | $0.33 | 68,800 | — | — |
| 2024-09-18 | $0.32 | $0.32 | 40,300 | — | — |
| 2024-09-17 | $0.31 | $0.31 | 215,000 | — | — |
| 2024-09-16 | $0.44 | $0.44 | 11,600 | — | — |
| 2024-09-13 | $0.45 | $0.45 | 7,800 | — | — |
| 2024-09-12 | $0.45 | $0.45 | 2,000 | — | — |
| 2024-09-11 | $0.45 | $0.45 | 4,800 | — | — |
| 2024-09-10 | $0.45 | $0.45 | 18,100 | — | — |
| 2024-09-09 | $0.45 | $0.45 | 11,900 | — | — |
| 2024-09-06 | $0.45 | $0.45 | 10,100 | — | — |
| 2024-09-05 | $0.45 | $0.45 | 11,100 | — | — |
| 2024-09-04 | $0.45 | $0.45 | 3,400 | — | — |
| 2024-09-03 | $0.44 | $0.44 | 8,200 | — | — |
| 2024-08-30 | $0.44 | $0.44 | 1,900 | — | — |
| 2024-08-29 | $0.44 | $0.44 | 8,000 | — | — |
| 2024-08-28 | $0.40 | $0.40 | 5,600 | — | — |
| 2024-08-27 | $0.40 | $0.40 | 4,300 | — | — |
| 2024-08-26 | $0.45 | $0.45 | 5,400 | — | — |
| 2024-08-23 | $0.43 | $0.43 | 27,000 | — | — |
| 2024-08-22 | $0.40 | $0.40 | 57,900 | — | — |
| 2024-08-21 | $0.44 | $0.44 | 33,600 | — | — |
| 2024-08-20 | $0.43 | $0.43 | 13,000 | — | — |
| 2024-08-19 | $0.43 | $0.43 | 9,900 | — | — |
| 2024-08-16 | $0.48 | $0.48 | 20,000 | — | — |
| 2024-08-15 | $0.50 | $0.50 | 32,000 | — | — |
| 2024-08-14 | $0.51 | $0.51 | 23,900 | — | — |
| 2024-08-13 | $0.52 | $0.52 | 12,200 | — | — |
| 2024-08-12 | $0.49 | $0.49 | 51,900 | — | — |
| 2024-08-09 | $0.51 | $0.51 | 15,700 | — | — |
| 2024-08-08 | $0.40 | $0.40 | 12,700 | — | — |
| 2024-08-07 | $0.38 | $0.38 | 25,000 | — | — |
| 2024-08-06 | $0.37 | $0.37 | 1,300 | — | — |
| 2024-08-05 | $0.34 | $0.34 | 39,900 | — | — |
| 2024-08-02 | $0.36 | $0.36 | 28,100 | — | — |
| 2024-08-01 | $0.40 | $0.40 | 43,200 | — | — |
| 2024-07-31 | $0.42 | $0.42 | 10,500 | — | — |
| 2024-07-30 | $0.42 | $0.42 | 9,300 | — | — |
| 2024-07-29 | $0.40 | $0.40 | 22,100 | — | — |
| 2024-07-26 | $0.41 | $0.41 | 46,700 | — | — |
| 2024-07-25 | $0.45 | $0.45 | 36,000 | — | — |
| 2024-07-24 | $0.50 | $0.50 | 20,400 | — | — |
| 2024-07-23 | $0.49 | $0.49 | 74,200 | — | — |
| 2024-07-22 | $0.46 | $0.46 | 15,900 | — | — |
| 2024-07-19 | $0.44 | $0.44 | 15,100 | — | — |
| 2024-07-18 | $0.44 | $0.44 | 6,100 | — | — |
| 2024-07-17 | $0.43 | $0.43 | 7,900 | — | — |
| 2024-07-16 | $0.43 | $0.43 | 12,100 | — | — |
| 2024-07-15 | $0.43 | $0.43 | 15,300 | — | — |
| 2024-07-12 | $0.42 | $0.42 | 5,500 | — | — |
| 2024-07-11 | $0.43 | $0.43 | 29,700 | — | — |
| 2024-07-10 | $0.41 | $0.41 | 69,800 | — | — |
| 2024-07-09 | $0.38 | $0.38 | 28,100 | — | — |
| 2024-07-08 | $0.42 | $0.42 | 27,700 | — | — |
| 2024-07-05 | $0.41 | $0.41 | 23,600 | — | — |
| 2024-07-03 | $0.38 | $0.38 | 26,500 | — | — |
| 2024-07-02 | $0.35 | $0.35 | 11,700 | — | — |
| 2024-07-01 | $0.35 | $0.35 | 13,000 | — | — |
| 2024-06-28 | $0.35 | $0.35 | 32,700 | — | — |
| 2024-06-27 | $0.37 | $0.37 | 8,900 | — | — |
| 2024-06-26 | $0.37 | $0.37 | 45,100 | — | — |
| 2024-06-25 | $0.35 | $0.35 | 36,600 | — | — |
| 2024-06-24 | $0.35 | $0.35 | 22,800 | — | — |
| 2024-06-21 | $0.36 | $0.36 | 35,500 | — | — |
| 2024-06-20 | $0.35 | $0.35 | 225,400 | — | — |
| 2024-06-18 | $0.33 | $0.33 | 124,300 | — | — |
| 2024-06-17 | $0.40 | $0.40 | 63,600 | — | — |
| 2024-06-14 | $0.45 | $0.45 | 191,900 | — | — |
| 2024-06-13 | $0.40 | $0.40 | 1,348,600 | — | — |
| 2024-06-12 | $0.26 | $0.26 | 1,669,200 | — | — |
| 2024-06-11 | $0.47 | $0.47 | 3,330,400 | — | — |
| 2024-06-10 | $1.69 | $1.69 | 101,600 | — | — |
| 2024-06-07 | $1.87 | $1.87 | 75,000 | — | — |
| 2024-06-06 | $2.02 | $2.02 | 42,900 | — | — |
| 2024-06-05 | $2.03 | $2.03 | 80,400 | — | — |
| 2024-06-04 | $2.00 | $2.00 | 83,700 | — | — |
| 2024-06-03 | $2.03 | $2.03 | 106,900 | — | — |
| 2024-05-31 | $2.01 | $2.01 | 162,000 | — | — |
| 2024-05-30 | $2.03 | $2.03 | 335,000 | — | — |
| 2024-05-29 | $2.40 | $2.40 | 605,000 | — | — |
| 2024-05-28 | $2.06 | $2.06 | 423,100 | — | — |
| 2024-05-24 | $1.73 | $1.73 | 82,500 | — | — |
| 2024-05-23 | $1.63 | $1.63 | 46,900 | — | — |
| 2024-05-22 | $1.61 | $1.61 | 115,100 | — | — |
| 2024-05-21 | $1.84 | $1.84 | 109,700 | — | — |
| 2024-05-20 | $1.77 | $1.77 | 160,900 | — | — |
| 2024-05-17 | $1.65 | $1.65 | 113,000 | — | — |
| 2024-05-16 | $1.61 | $1.61 | 79,600 | — | — |
| 2024-05-15 | $1.55 | $1.55 | 103,900 | — | — |
| 2024-05-14 | $1.58 | $1.58 | 154,100 | — | — |
| 2024-05-13 | $1.41 | $1.41 | 122,100 | — | — |
| 2024-05-10 | $1.25 | $1.25 | 114,600 | — | — |
| 2024-05-09 | $1.28 | $1.28 | 124,200 | — | — |
| 2024-05-08 | $1.27 | $1.27 | 102,400 | — | — |
| 2024-05-07 | $1.33 | $1.33 | 213,700 | — | — |
| 2024-05-06 | $1.42 | $1.42 | 195,300 | — | — |
| 2024-05-03 | $1.71 | $1.71 | 105,800 | — | — |
| 2024-05-02 | $1.78 | $1.78 | 160,000 | — | — |
| 2024-05-01 | $1.99 | $1.99 | 486,500 | — | — |
| 2024-04-30 | $1.66 | $1.66 | 395,700 | — | — |
| 2024-04-29 | $1.34 | $1.34 | 57,400 | — | — |
| 2024-04-26 | $1.37 | $1.37 | 96,100 | — | — |
| 2024-04-25 | $1.30 | $1.30 | 55,100 | — | — |
| 2024-04-24 | $1.32 | $1.32 | 154,800 | — | — |
| 2024-04-23 | $1.48 | $1.48 | 83,600 | — | — |
| 2024-04-22 | $1.56 | $1.56 | 216,600 | — | — |
| 2024-04-19 | $1.41 | $1.41 | 200,100 | — | — |
| 2024-04-18 | $1.54 | $1.54 | 417,700 | — | — |
| 2024-04-17 | $1.63 | $1.63 | 3,990,800 | — | — |
| 2024-04-16 | $1.51 | $1.51 | 3,291,800 | — | — |
| 2024-04-15 | $1.10 | $1.10 | 370,000 | — | — |
| 2024-04-12 | $1.36 | $1.36 | 945,700 | — | — |
| 2024-04-11 | $1.49 | $1.49 | 5,270,100 | — | — |
| 2024-04-10 | $2.01 | $2.01 | 12,681,500 | — | — |
| 2024-04-09 | $1.62 | $1.62 | 21,575,500 | — | — |
| 2024-04-08 | $1.24 | $1.24 | 3,895,300 | — | — |
| 2024-04-05 | $0.65 | $0.65 | 41,100 | — | — |
| 2024-04-04 | $0.63 | $0.63 | 71,400 | — | — |
| 2024-04-03 | $0.65 | $0.65 | 361,800 | — | — |
| 2024-04-02 | $0.68 | $0.68 | 69,300 | — | — |
| 2024-04-01 | $0.70 | $0.70 | 127,900 | — | — |
| 2024-03-28 | $0.66 | $0.66 | 272,300 | — | — |
| 2024-03-27 | $0.73 | $0.73 | 353,400 | — | — |
| 2024-03-26 | $0.47 | $0.47 | 100,300 | — | — |
| 2024-03-25 | $0.55 | $0.55 | 46,700 | — | — |
| 2024-03-22 | $0.54 | $0.54 | 63,900 | — | — |
| 2024-03-21 | $0.53 | $0.53 | 67,900 | — | — |
| 2024-03-20 | $0.52 | $0.52 | 51,400 | — | — |
| 2024-03-19 | $0.55 | $0.55 | 51,200 | — | — |
| 2024-03-18 | $0.55 | $0.55 | 87,300 | — | — |
| 2024-03-15 | $0.53 | $0.53 | 276,500 | — | — |
| 2024-03-14 | $0.53 | $0.53 | 46,600 | — | — |
| 2024-03-13 | $0.54 | $0.54 | 67,000 | — | — |
| 2024-03-12 | $0.49 | $0.49 | 169,200 | — | — |
| 2024-03-11 | $0.53 | $0.53 | 285,500 | — | — |
| 2024-03-08 | $0.62 | $0.62 | 182,800 | — | — |
| 2024-03-07 | $0.59 | $0.59 | 157,500 | — | — |
| 2024-03-06 | $0.65 | $0.65 | 85,700 | — | — |
| 2024-03-05 | $0.66 | $0.66 | 150,700 | — | — |
| 2024-03-04 | $0.69 | $0.69 | 157,700 | — | — |
| 2024-03-01 | $0.71 | $0.71 | 289,400 | — | — |
| 2024-02-29 | $0.69 | $0.69 | 831,100 | — | — |
| 2024-02-28 | $0.75 | $0.75 | 2,663,700 | — | — |
| 2024-02-27 | $0.51 | $0.51 | 1,600,500 | — | — |
| 2024-02-26 | $0.48 | $0.48 | 7,314,500 | — | — |
| 2024-02-23 | $0.33 | $0.33 | 334,200 | — | — |
| 2024-02-22 | $0.33 | $0.33 | 1,664,700 | — | — |
| 2024-02-21 | $0.36 | $0.36 | 573,700 | — | — |
| 2024-02-20 | $0.52 | $0.52 | 446,000 | — | — |
| 2024-02-16 | $0.62 | $0.62 | 225,200 | — | — |
| 2024-02-15 | $0.78 | $0.78 | 97,600 | — | — |
| 2024-02-14 | $0.79 | $0.79 | 54,600 | — | — |
| 2024-02-13 | $0.77 | $0.77 | 409,000 | — | — |
| 2024-02-12 | $0.89 | $0.89 | 100,500 | — | — |
| 2024-02-09 | $0.90 | $0.90 | 288,100 | — | — |
| 2024-02-08 | $0.80 | $0.80 | 70,000 | — | — |
| 2024-02-07 | $0.78 | $0.78 | 319,400 | — | — |
| 2024-02-06 | $0.86 | $0.86 | 310,700 | — | — |
| 2024-02-05 | $1.09 | $1.09 | 183,800 | — | — |
| 2024-02-02 | $1.34 | $1.34 | 164,500 | — | — |
| 2024-02-01 | $1.55 | $1.55 | 111,850 | — | — |
| 2024-01-31 | $1.68 | $1.68 | 72,360 | — | — |
| 2024-01-30 | $1.88 | $1.88 | 108,430 | — | — |
| 2024-01-29 | $2.16 | $2.16 | 23,050 | — | — |
| 2024-01-26 | $2.18 | $2.18 | 39,910 | — | — |
| 2024-01-25 | $2.20 | $2.20 | 54,070 | — | — |
| 2024-01-24 | $2.27 | $2.27 | 31,120 | — | — |
| 2024-01-23 | $2.44 | $2.44 | 30,830 | — | — |
| 2024-01-22 | $2.54 | $2.54 | 39,290 | — | — |
| 2024-01-19 | $2.69 | $2.69 | 27,500 | — | — |
| 2024-01-18 | $2.94 | $2.94 | 17,090 | — | — |
| 2024-01-17 | $2.88 | $2.88 | 12,390 | — | — |
| 2024-01-16 | $2.96 | $2.96 | 11,420 | — | — |
| 2024-01-12 | $3.03 | $3.03 | 5,580 | — | — |
| 2024-01-11 | $2.91 | $2.91 | 17,630 | — | — |
| 2024-01-10 | $2.99 | $2.99 | 51,820 | — | — |
| 2024-01-09 | $3.40 | $3.40 | 12,950 | — | — |
| 2024-01-08 | $3.47 | $3.47 | 54,260 | — | — |
| 2024-01-05 | $4.05 | $4.05 | 10,520 | — | — |
| 2024-01-04 | $4.19 | $4.19 | 13,700 | — | — |
| 2024-01-03 | $4.38 | $4.38 | 14,730 | — | — |
| 2024-01-02 | $4.33 | $4.33 | 45,640 | — | — |