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
- 2018-06-28 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 | $1.61 | $1.61 | 490,900 | — | — |
| 2024-12-30 | $1.48 | $1.48 | 174,800 | — | — |
| 2024-12-27 | $1.48 | $1.48 | 179,000 | — | — |
| 2024-12-26 | $1.42 | $1.42 | 313,800 | — | — |
| 2024-12-24 | $1.46 | $1.46 | 198,300 | — | — |
| 2024-12-23 | $1.33 | $1.33 | 124,800 | — | — |
| 2024-12-20 | $1.39 | $1.39 | 96,000 | — | — |
| 2024-12-19 | $1.29 | $1.29 | 118,100 | — | — |
| 2024-12-18 | $1.37 | $1.37 | 682,400 | — | — |
| 2024-12-17 | $1.30 | $1.30 | 430,700 | — | — |
| 2024-12-16 | $1.09 | $1.09 | 164,000 | — | — |
| 2024-12-13 | $1.12 | $1.12 | 177,300 | — | — |
| 2024-12-12 | $1.16 | $1.16 | 106,500 | — | — |
| 2024-12-11 | $1.20 | $1.20 | 93,400 | — | — |
| 2024-12-10 | $1.14 | $1.14 | 167,000 | — | — |
| 2024-12-09 | $1.15 | $1.15 | 222,600 | — | — |
| 2024-12-06 | $1.27 | $1.27 | 523,500 | — | — |
| 2024-12-05 | $1.19 | $1.19 | 85,400 | — | — |
| 2024-12-04 | $1.18 | $1.18 | 184,200 | — | — |
| 2024-12-03 | $1.15 | $1.15 | 450,600 | — | — |
| 2024-12-02 | $1.11 | $1.11 | 399,800 | — | — |
| 2024-11-29 | $1.00 | $1.00 | 142,000 | — | — |
| 2024-11-27 | $0.96 | $0.96 | 173,700 | — | — |
| 2024-11-26 | $0.95 | $0.95 | 265,700 | — | — |
| 2024-11-25 | $0.97 | $0.97 | 359,800 | — | — |
| 2024-11-22 | $0.89 | $0.89 | 291,900 | — | — |
| 2024-11-21 | $0.84 | $0.84 | 425,700 | — | — |
| 2024-11-20 | $0.80 | $0.80 | 506,000 | — | — |
| 2024-11-19 | $0.76 | $0.76 | 347,500 | — | — |
| 2024-11-18 | $0.78 | $0.78 | 482,500 | — | — |
| 2024-11-15 | $0.71 | $0.71 | 780,500 | — | — |
| 2024-11-14 | $0.79 | $0.79 | 1,756,500 | — | — |
| 2024-11-13 | $0.61 | $0.61 | 1,333,000 | — | — |
| 2024-11-12 | $0.69 | $0.69 | 7,767,000 | — | — |
| 2024-11-11 | $1.10 | $1.10 | 285,900 | — | — |
| 2024-11-08 | $1.17 | $1.17 | 205,700 | — | — |
| 2024-11-07 | $1.08 | $1.08 | 294,300 | — | — |
| 2024-11-06 | $1.19 | $1.19 | 745,700 | — | — |
| 2024-11-05 | $1.13 | $1.13 | 284,300 | — | — |
| 2024-11-04 | $1.09 | $1.09 | 192,300 | — | — |
| 2024-11-01 | $1.03 | $1.03 | 125,100 | — | — |
| 2024-10-31 | $1.03 | $1.03 | 294,300 | — | — |
| 2024-10-30 | $1.07 | $1.07 | 293,400 | — | — |
| 2024-10-29 | $1.01 | $1.01 | 123,100 | — | — |
| 2024-10-28 | $0.99 | $0.99 | 92,500 | — | — |
| 2024-10-25 | $0.99 | $0.99 | 43,100 | — | — |
| 2024-10-24 | $0.97 | $0.97 | 65,400 | — | — |
| 2024-10-23 | $0.97 | $0.97 | 105,000 | — | — |
| 2024-10-22 | $1.00 | $1.00 | 124,600 | — | — |
| 2024-10-21 | $1.00 | $1.00 | 234,300 | — | — |
| 2024-10-18 | $0.97 | $0.97 | 131,600 | — | — |
| 2024-10-17 | $0.91 | $0.91 | 266,400 | — | — |
| 2024-10-16 | $0.92 | $0.92 | 107,400 | — | — |
| 2024-10-15 | $0.89 | $0.89 | 132,100 | — | — |
| 2024-10-14 | $0.89 | $0.89 | 166,300 | — | — |
| 2024-10-11 | $0.91 | $0.91 | 137,500 | — | — |
| 2024-10-10 | $0.86 | $0.86 | 116,600 | — | — |
| 2024-10-09 | $0.92 | $0.92 | 318,700 | — | — |
| 2024-10-08 | $0.86 | $0.86 | 256,000 | — | — |
| 2024-10-07 | $0.80 | $0.80 | 273,700 | — | — |
| 2024-10-04 | $0.85 | $0.85 | 372,300 | — | — |
| 2024-10-03 | $0.79 | $0.79 | 97,100 | — | — |
| 2024-10-02 | $0.75 | $0.75 | 117,500 | — | — |
| 2024-10-01 | $0.75 | $0.75 | 90,200 | — | — |
| 2024-09-30 | $0.76 | $0.76 | 401,300 | — | — |
| 2024-09-27 | $0.75 | $0.75 | 830,500 | — | — |
| 2024-09-26 | $0.78 | $0.78 | 988,000 | — | — |
| 2024-09-25 | $0.79 | $0.79 | 508,800 | — | — |
| 2024-09-24 | $0.84 | $0.84 | 370,700 | — | — |
| 2024-09-23 | $0.88 | $0.88 | 244,300 | — | — |
| 2024-09-20 | $0.93 | $0.93 | 496,000 | — | — |
| 2024-09-19 | $0.95 | $0.95 | 290,600 | — | — |
| 2024-09-18 | $0.95 | $0.95 | 332,300 | — | — |
| 2024-09-17 | $0.95 | $0.95 | 483,600 | — | — |
| 2024-09-16 | $0.78 | $0.78 | 797,500 | — | — |
| 2024-09-13 | $0.73 | $0.73 | 557,200 | — | — |
| 2024-09-12 | $0.74 | $0.74 | 212,800 | — | — |
| 2024-09-11 | $0.74 | $0.74 | 83,400 | — | — |
| 2024-09-10 | $0.78 | $0.78 | 58,900 | — | — |
| 2024-09-09 | $0.78 | $0.78 | 129,000 | — | — |
| 2024-09-06 | $0.78 | $0.78 | 77,400 | — | — |
| 2024-09-05 | $0.78 | $0.78 | 223,000 | — | — |
| 2024-09-04 | $0.82 | $0.82 | 291,500 | — | — |
| 2024-09-03 | $0.87 | $0.87 | 71,100 | — | — |
| 2024-08-30 | $0.88 | $0.88 | 91,600 | — | — |
| 2024-08-29 | $0.85 | $0.85 | 383,500 | — | — |
| 2024-08-28 | $0.88 | $0.88 | 399,300 | — | — |
| 2024-08-27 | $0.92 | $0.92 | 253,400 | — | — |
| 2024-08-26 | $0.95 | $0.95 | 298,300 | — | — |
| 2024-08-23 | $0.97 | $0.97 | 240,600 | — | — |
| 2024-08-22 | $0.97 | $0.97 | 420,800 | — | — |
| 2024-08-21 | $0.99 | $0.99 | 185,800 | — | — |
| 2024-08-20 | $1.02 | $1.02 | 363,300 | — | — |
| 2024-08-19 | $1.01 | $1.01 | 571,500 | — | — |
| 2024-08-16 | $1.12 | $1.12 | 920,700 | — | — |
| 2024-08-15 | $0.97 | $0.97 | 1,016,400 | — | — |
| 2024-08-14 | $0.83 | $0.83 | 901,000 | — | — |
| 2024-08-13 | $0.74 | $0.74 | 1,513,100 | — | — |
| 2024-08-12 | $0.75 | $0.75 | 7,369,000 | — | — |
| 2024-08-09 | $1.78 | $1.78 | 85,100 | — | — |
| 2024-08-08 | $1.87 | $1.87 | 123,700 | — | — |
| 2024-08-07 | $1.87 | $1.87 | 117,700 | — | — |
| 2024-08-06 | $1.80 | $1.80 | 45,600 | — | — |
| 2024-08-05 | $1.78 | $1.78 | 155,800 | — | — |
| 2024-08-02 | $1.80 | $1.80 | 122,600 | — | — |
| 2024-08-01 | $1.78 | $1.78 | 229,400 | — | — |
| 2024-07-31 | $1.87 | $1.87 | 235,900 | — | — |
| 2024-07-30 | $1.84 | $1.84 | 324,800 | — | — |
| 2024-07-29 | $1.90 | $1.90 | 135,500 | — | — |
| 2024-07-26 | $1.89 | $1.89 | 92,600 | — | — |
| 2024-07-25 | $1.89 | $1.89 | 116,100 | — | — |
| 2024-07-24 | $1.88 | $1.88 | 80,400 | — | — |
| 2024-07-23 | $1.91 | $1.91 | 160,200 | — | — |
| 2024-07-22 | $1.91 | $1.91 | 118,400 | — | — |
| 2024-07-19 | $1.93 | $1.93 | 106,700 | — | — |
| 2024-07-18 | $1.90 | $1.90 | 141,100 | — | — |
| 2024-07-17 | $2.00 | $2.00 | 130,200 | — | — |
| 2024-07-16 | $2.00 | $2.00 | 190,500 | — | — |
| 2024-07-15 | $1.89 | $1.89 | 102,000 | — | — |
| 2024-07-12 | $1.87 | $1.87 | 86,100 | — | — |
| 2024-07-11 | $1.87 | $1.87 | 109,900 | — | — |
| 2024-07-10 | $1.85 | $1.85 | 206,400 | — | — |
| 2024-07-09 | $1.82 | $1.82 | 71,400 | — | — |
| 2024-07-08 | $1.79 | $1.79 | 78,100 | — | — |
| 2024-07-05 | $1.84 | $1.84 | 36,100 | — | — |
| 2024-07-03 | $1.78 | $1.78 | 19,600 | — | — |
| 2024-07-02 | $1.75 | $1.75 | 58,200 | — | — |
| 2024-07-01 | $1.75 | $1.75 | 354,900 | — | — |
| 2024-06-28 | $1.80 | $1.80 | 173,500 | — | — |
| 2024-06-27 | $1.82 | $1.82 | 88,700 | — | — |
| 2024-06-26 | $1.73 | $1.73 | 83,000 | — | — |
| 2024-06-25 | $1.73 | $1.73 | 148,600 | — | — |
| 2024-06-24 | $1.77 | $1.77 | 169,900 | — | — |
| 2024-06-21 | $1.83 | $1.83 | 109,600 | — | — |
| 2024-06-20 | $1.79 | $1.79 | 78,200 | — | — |
| 2024-06-18 | $1.82 | $1.82 | 86,600 | — | — |
| 2024-06-17 | $1.91 | $1.91 | 173,300 | — | — |
| 2024-06-14 | $2.02 | $2.02 | 99,300 | — | — |
| 2024-06-13 | $2.06 | $2.06 | 97,100 | — | — |
| 2024-06-12 | $2.02 | $2.02 | 133,700 | — | — |
| 2024-06-11 | $2.01 | $2.01 | 122,100 | — | — |
| 2024-06-10 | $2.02 | $2.02 | 332,900 | — | — |
| 2024-06-07 | $2.24 | $2.24 | 167,800 | — | — |
| 2024-06-06 | $2.03 | $2.03 | 143,100 | — | — |
| 2024-06-05 | $1.91 | $1.91 | 123,500 | — | — |
| 2024-06-04 | $1.90 | $1.90 | 75,600 | — | — |
| 2024-06-03 | $1.92 | $1.92 | 176,200 | — | — |
| 2024-05-31 | $1.92 | $1.92 | 130,600 | — | — |
| 2024-05-30 | $1.90 | $1.90 | 671,900 | — | — |
| 2024-05-29 | $2.04 | $2.04 | 95,700 | — | — |
| 2024-05-28 | $2.08 | $2.08 | 67,400 | — | — |
| 2024-05-24 | $2.18 | $2.18 | 138,500 | — | — |
| 2024-05-23 | $2.30 | $2.30 | 66,900 | — | — |
| 2024-05-22 | $2.36 | $2.36 | 83,900 | — | — |
| 2024-05-21 | $2.44 | $2.44 | 82,900 | — | — |
| 2024-05-20 | $2.53 | $2.53 | 69,800 | — | — |
| 2024-05-17 | $2.61 | $2.61 | 207,300 | — | — |
| 2024-05-16 | $2.52 | $2.52 | 138,400 | — | — |
| 2024-05-15 | $2.43 | $2.43 | 257,400 | — | — |
| 2024-05-14 | $2.39 | $2.39 | 276,700 | — | — |
| 2024-05-13 | $2.56 | $2.56 | 121,400 | — | — |
| 2024-05-10 | $2.51 | $2.51 | 197,500 | — | — |
| 2024-05-09 | $2.49 | $2.49 | 218,300 | — | — |
| 2024-05-08 | $2.55 | $2.55 | 190,000 | — | — |
| 2024-05-07 | $2.60 | $2.60 | 995,400 | — | — |
| 2024-05-06 | $3.75 | $3.75 | 146,200 | — | — |
| 2024-05-03 | $3.81 | $3.81 | 41,800 | — | — |
| 2024-05-02 | $3.50 | $3.50 | 30,300 | — | — |
| 2024-05-01 | $3.56 | $3.56 | 52,300 | — | — |
| 2024-04-30 | $3.37 | $3.37 | 62,200 | — | — |
| 2024-04-29 | $3.54 | $3.54 | 34,800 | — | — |
| 2024-04-26 | $3.49 | $3.49 | 44,600 | — | — |
| 2024-04-25 | $3.52 | $3.52 | 53,000 | — | — |
| 2024-04-24 | $3.75 | $3.75 | 21,000 | — | — |
| 2024-04-23 | $3.86 | $3.86 | 41,500 | — | — |
| 2024-04-22 | $3.74 | $3.74 | 55,000 | — | — |
| 2024-04-19 | $3.80 | $3.80 | 48,600 | — | — |
| 2024-04-18 | $3.83 | $3.83 | 85,300 | — | — |
| 2024-04-17 | $3.96 | $3.96 | 23,700 | — | — |
| 2024-04-16 | $4.04 | $4.04 | 25,400 | — | — |
| 2024-04-15 | $4.16 | $4.16 | 103,800 | — | — |
| 2024-04-12 | $4.32 | $4.32 | 221,300 | — | — |
| 2024-04-11 | $4.32 | $4.32 | 194,300 | — | — |
| 2024-04-10 | $4.33 | $4.33 | 96,300 | — | — |
| 2024-04-09 | $4.43 | $4.43 | 291,700 | — | — |
| 2024-04-08 | $4.15 | $4.15 | 241,200 | — | — |
| 2024-04-05 | $4.08 | $4.08 | 300,400 | — | — |
| 2024-04-04 | $4.07 | $4.07 | 220,500 | — | — |
| 2024-04-03 | $4.24 | $4.24 | 122,300 | — | — |
| 2024-04-02 | $4.54 | $4.54 | 79,500 | — | — |
| 2024-04-01 | $4.81 | $4.81 | 183,900 | — | — |
| 2024-03-28 | $4.76 | $4.76 | 64,300 | — | — |
| 2024-03-27 | $4.80 | $4.80 | 140,700 | — | — |
| 2024-03-26 | $4.76 | $4.76 | 160,000 | — | — |
| 2024-03-25 | $4.71 | $4.71 | 958,200 | — | — |
| 2024-03-22 | $4.23 | $4.23 | 100,100 | — | — |
| 2024-03-21 | $4.29 | $4.29 | 158,600 | — | — |
| 2024-03-20 | $4.30 | $4.30 | 113,600 | — | — |
| 2024-03-19 | $4.27 | $4.27 | 114,700 | — | — |
| 2024-03-18 | $3.79 | $3.79 | 86,200 | — | — |
| 2024-03-15 | $3.90 | $3.90 | 73,600 | — | — |
| 2024-03-14 | $3.96 | $3.96 | 95,100 | — | — |
| 2024-03-13 | $4.22 | $4.22 | 104,400 | — | — |
| 2024-03-12 | $4.31 | $4.31 | 188,100 | — | — |
| 2024-03-11 | $4.23 | $4.23 | 355,200 | — | — |
| 2024-03-08 | $4.12 | $4.12 | 248,400 | — | — |
| 2024-03-07 | $3.97 | $3.97 | 401,400 | — | — |
| 2024-03-06 | $4.02 | $4.02 | 560,300 | — | — |
| 2024-03-05 | $3.22 | $3.22 | 343,900 | — | — |
| 2024-03-04 | $2.79 | $2.79 | 102,000 | — | — |
| 2024-03-01 | $3.01 | $3.01 | 162,500 | — | — |
| 2024-02-29 | $3.00 | $3.00 | 382,200 | — | — |
| 2024-02-28 | $2.97 | $2.97 | 380,700 | — | — |
| 2024-02-27 | $3.25 | $3.25 | 71,700 | — | — |
| 2024-02-26 | $3.29 | $3.29 | 148,200 | — | — |
| 2024-02-23 | $3.29 | $3.29 | 96,800 | — | — |
| 2024-02-22 | $3.28 | $3.28 | 75,300 | — | — |
| 2024-02-21 | $3.20 | $3.19 | 189,500 | — | — |
| 2024-02-20 | $3.03 | $3.03 | 116,400 | — | — |
| 2024-02-16 | $3.10 | $3.10 | 211,000 | — | — |
| 2024-02-15 | $3.16 | $3.16 | 287,100 | — | — |
| 2024-02-14 | $3.48 | $3.48 | 88,300 | — | — |
| 2024-02-13 | $3.30 | $3.30 | 135,400 | — | — |
| 2024-02-12 | $3.72 | $3.72 | 194,100 | — | — |
| 2024-02-09 | $3.60 | $3.60 | 142,100 | — | — |
| 2024-02-08 | $3.59 | $3.59 | 91,500 | — | — |
| 2024-02-07 | $3.54 | $3.54 | 137,500 | — | — |
| 2024-02-06 | $3.52 | $3.52 | 85,700 | — | — |
| 2024-02-05 | $3.30 | $3.30 | 54,500 | — | — |
| 2024-02-02 | $3.38 | $3.38 | 82,100 | — | — |
| 2024-02-01 | $3.35 | $3.35 | 177,800 | — | — |
| 2024-01-31 | $3.40 | $3.40 | 215,500 | — | — |
| 2024-01-30 | $3.50 | $3.50 | 103,000 | — | — |
| 2024-01-29 | $3.35 | $3.35 | 71,500 | — | — |
| 2024-01-26 | $3.35 | $3.35 | 136,400 | — | — |
| 2024-01-25 | $3.52 | $3.52 | 159,900 | — | — |
| 2024-01-24 | $3.45 | $3.45 | 221,000 | — | — |
| 2024-01-23 | $3.35 | $3.35 | 137,600 | — | — |
| 2024-01-22 | $3.49 | $3.49 | 162,500 | — | — |
| 2024-01-19 | $3.32 | $3.32 | 163,800 | — | — |
| 2024-01-18 | $3.20 | $3.20 | 163,800 | — | — |
| 2024-01-17 | $3.00 | $3.00 | 145,600 | — | — |
| 2024-01-16 | $3.00 | $3.00 | 251,900 | — | — |
| 2024-01-12 | $3.04 | $3.04 | 159,500 | — | — |
| 2024-01-11 | $3.17 | $3.17 | 231,600 | — | — |
| 2024-01-10 | $3.44 | $3.44 | 454,700 | — | — |
| 2024-01-09 | $2.86 | $2.86 | 191,900 | — | — |
| 2024-01-08 | $2.80 | $2.80 | 441,700 | — | — |
| 2024-01-05 | $2.99 | $2.99 | 412,400 | — | — |
| 2024-01-04 | $2.71 | $2.71 | 119,900 | — | — |
| 2024-01-03 | $2.68 | $2.68 | 369,400 | — | — |
| 2024-01-02 | $2.75 | $2.75 | 158,400 | — | — |