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
- 2021-03-26 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 | $1.39 | $1.39 | 786,500 | — | — |
| 2024-12-30 | $1.46 | $1.46 | 474,800 | — | — |
| 2024-12-27 | $1.39 | $1.39 | 282,200 | — | — |
| 2024-12-26 | $1.47 | $1.47 | 339,800 | — | — |
| 2024-12-24 | $1.39 | $1.39 | 165,300 | — | — |
| 2024-12-23 | $1.45 | $1.45 | 453,000 | — | — |
| 2024-12-20 | $1.42 | $1.42 | 656,200 | — | — |
| 2024-12-19 | $1.34 | $1.34 | 459,500 | — | — |
| 2024-12-18 | $1.38 | $1.38 | 506,100 | — | — |
| 2024-12-17 | $1.51 | $1.51 | 612,400 | — | — |
| 2024-12-16 | $1.50 | $1.50 | 402,500 | — | — |
| 2024-12-13 | $1.49 | $1.49 | 517,800 | — | — |
| 2024-12-12 | $1.57 | $1.57 | 662,000 | — | — |
| 2024-12-11 | $1.80 | $1.80 | 474,900 | — | — |
| 2024-12-10 | $1.79 | $1.79 | 367,900 | — | — |
| 2024-12-09 | $1.77 | $1.77 | 564,900 | — | — |
| 2024-12-06 | $1.74 | $1.74 | 328,500 | — | — |
| 2024-12-05 | $1.74 | $1.74 | 848,600 | — | — |
| 2024-12-04 | $1.65 | $1.65 | 1,001,100 | — | — |
| 2024-12-03 | $1.73 | $1.73 | 611,400 | — | — |
| 2024-12-02 | $1.73 | $1.73 | 971,700 | — | — |
| 2024-11-29 | $1.73 | $1.73 | 477,200 | — | — |
| 2024-11-27 | $1.52 | $1.52 | 889,900 | — | — |
| 2024-11-26 | $1.52 | $1.52 | 1,202,200 | — | — |
| 2024-11-25 | $1.60 | $1.60 | 1,338,700 | — | — |
| 2024-11-22 | $1.55 | $1.55 | 1,369,800 | — | — |
| 2024-11-21 | $1.34 | $1.34 | 1,023,900 | — | — |
| 2024-11-20 | $1.26 | $1.26 | 916,800 | — | — |
| 2024-11-19 | $1.12 | $1.12 | 707,900 | — | — |
| 2024-11-18 | $1.01 | $1.01 | 1,546,800 | — | — |
| 2024-11-15 | $0.92 | $0.92 | 286,900 | — | — |
| 2024-11-14 | $0.93 | $0.93 | 582,100 | — | — |
| 2024-11-13 | $0.90 | $0.90 | 1,091,500 | — | — |
| 2024-11-12 | $0.92 | $0.92 | 771,800 | — | — |
| 2024-11-11 | $0.94 | $0.94 | 399,900 | — | — |
| 2024-11-08 | $0.93 | $0.93 | 686,700 | — | — |
| 2024-11-07 | $0.98 | $0.98 | 2,412,400 | — | — |
| 2024-11-06 | $0.88 | $0.88 | 1,908,400 | — | — |
| 2024-11-05 | $0.84 | $0.84 | 12,046,300 | — | — |
| 2024-11-04 | $0.53 | $0.53 | 2,069,400 | — | — |
| 2024-11-01 | $0.55 | $0.55 | 3,801,400 | — | — |
| 2024-10-31 | $0.62 | $0.62 | 895,200 | — | — |
| 2024-10-30 | $0.62 | $0.62 | 616,700 | — | — |
| 2024-10-29 | $0.66 | $0.66 | 603,700 | — | — |
| 2024-10-28 | $0.71 | $0.71 | 410,200 | — | — |
| 2024-10-25 | $0.66 | $0.66 | 241,500 | — | — |
| 2024-10-24 | $0.67 | $0.67 | 464,600 | — | — |
| 2024-10-23 | $0.68 | $0.68 | 266,000 | — | — |
| 2024-10-22 | $0.71 | $0.71 | 215,400 | — | — |
| 2024-10-21 | $0.74 | $0.74 | 190,500 | — | — |
| 2024-10-18 | $0.78 | $0.78 | 145,400 | — | — |
| 2024-10-17 | $0.81 | $0.81 | 104,300 | — | — |
| 2024-10-16 | $0.81 | $0.81 | 385,600 | — | — |
| 2024-10-15 | $0.77 | $0.77 | 218,800 | — | — |
| 2024-10-14 | $0.79 | $0.79 | 227,700 | — | — |
| 2024-10-11 | $0.82 | $0.82 | 164,800 | — | — |
| 2024-10-10 | $0.74 | $0.74 | 348,400 | — | — |
| 2024-10-09 | $0.76 | $0.76 | 282,800 | — | — |
| 2024-10-08 | $0.80 | $0.80 | 159,900 | — | — |
| 2024-10-07 | $0.80 | $0.80 | 215,300 | — | — |
| 2024-10-04 | $0.78 | $0.78 | 357,000 | — | — |
| 2024-10-03 | $0.78 | $0.78 | 218,700 | — | — |
| 2024-10-02 | $0.80 | $0.80 | 343,900 | — | — |
| 2024-10-01 | $0.80 | $0.80 | 387,000 | — | — |
| 2024-09-30 | $0.84 | $0.84 | 285,600 | — | — |
| 2024-09-27 | $0.86 | $0.86 | 265,700 | — | — |
| 2024-09-26 | $0.85 | $0.85 | 309,000 | — | — |
| 2024-09-25 | $0.82 | $0.82 | 298,000 | — | — |
| 2024-09-24 | $0.88 | $0.88 | 285,500 | — | — |
| 2024-09-23 | $0.89 | $0.89 | 275,300 | — | — |
| 2024-09-20 | $0.89 | $0.89 | 666,500 | — | — |
| 2024-09-19 | $0.94 | $0.94 | 170,800 | — | — |
| 2024-09-18 | $0.93 | $0.93 | 362,700 | — | — |
| 2024-09-17 | $0.93 | $0.93 | 549,900 | — | — |
| 2024-09-16 | $0.92 | $0.92 | 508,000 | — | — |
| 2024-09-13 | $0.98 | $0.98 | 609,600 | — | — |
| 2024-09-12 | $0.85 | $0.85 | 326,000 | — | — |
| 2024-09-11 | $0.82 | $0.82 | 373,300 | — | — |
| 2024-09-10 | $0.85 | $0.85 | 850,400 | — | — |
| 2024-09-09 | $0.71 | $0.71 | 516,400 | — | — |
| 2024-09-06 | $0.75 | $0.75 | 1,171,000 | — | — |
| 2024-09-05 | $0.87 | $0.87 | 953,100 | — | — |
| 2024-09-04 | $0.89 | $0.89 | 1,373,200 | — | — |
| 2024-09-03 | $0.86 | $0.86 | 339,400 | — | — |
| 2024-08-30 | $0.91 | $0.91 | 427,000 | — | — |
| 2024-08-29 | $0.91 | $0.91 | 679,400 | — | — |
| 2024-08-28 | $0.78 | $0.78 | 403,600 | — | — |
| 2024-08-27 | $0.79 | $0.79 | 310,000 | — | — |
| 2024-08-26 | $0.85 | $0.85 | 433,600 | — | — |
| 2024-08-23 | $0.82 | $0.82 | 494,900 | — | — |
| 2024-08-22 | $0.75 | $0.75 | 333,500 | — | — |
| 2024-08-21 | $0.79 | $0.79 | 486,300 | — | — |
| 2024-08-20 | $0.75 | $0.75 | 882,800 | — | — |
| 2024-08-19 | $0.68 | $0.68 | 965,000 | — | — |
| 2024-08-16 | $0.64 | $0.64 | 742,500 | — | — |
| 2024-08-15 | $0.68 | $0.68 | 971,500 | — | — |
| 2024-08-14 | $0.69 | $0.69 | 920,100 | — | — |
| 2024-08-13 | $0.68 | $0.68 | 1,087,700 | — | — |
| 2024-08-12 | $0.65 | $0.65 | 755,000 | — | — |
| 2024-08-09 | $0.63 | $0.63 | 1,043,900 | — | — |
| 2024-08-08 | $0.70 | $0.70 | 2,250,300 | — | — |
| 2024-08-07 | $0.63 | $0.63 | 7,200,700 | — | — |
| 2024-08-06 | $0.65 | $0.65 | 8,106,100 | — | — |
| 2024-08-05 | $1.73 | $1.73 | 728,600 | — | — |
| 2024-08-02 | $1.84 | $1.84 | 258,200 | — | — |
| 2024-08-01 | $2.05 | $2.05 | 492,300 | — | — |
| 2024-07-31 | $2.10 | $2.10 | 392,100 | — | — |
| 2024-07-30 | $2.10 | $2.10 | 262,900 | — | — |
| 2024-07-29 | $2.03 | $2.03 | 257,300 | — | — |
| 2024-07-26 | $2.09 | $2.09 | 308,900 | — | — |
| 2024-07-25 | $2.03 | $2.03 | 326,300 | — | — |
| 2024-07-24 | $1.97 | $1.97 | 285,900 | — | — |
| 2024-07-23 | $1.98 | $1.98 | 317,100 | — | — |
| 2024-07-22 | $2.02 | $2.02 | 194,700 | — | — |
| 2024-07-19 | $1.93 | $1.93 | 309,900 | — | — |
| 2024-07-18 | $2.04 | $2.04 | 780,500 | — | — |
| 2024-07-17 | $2.03 | $2.03 | 849,300 | — | — |
| 2024-07-16 | $1.90 | $1.90 | 580,300 | — | — |
| 2024-07-15 | $1.84 | $1.84 | 478,600 | — | — |
| 2024-07-12 | $1.77 | $1.77 | 393,800 | — | — |
| 2024-07-11 | $1.77 | $1.77 | 380,400 | — | — |
| 2024-07-10 | $1.66 | $1.66 | 257,100 | — | — |
| 2024-07-09 | $1.75 | $1.75 | 175,700 | — | — |
| 2024-07-08 | $1.70 | $1.70 | 149,700 | — | — |
| 2024-07-05 | $1.70 | $1.70 | 256,100 | — | — |
| 2024-07-03 | $1.65 | $1.65 | 150,200 | — | — |
| 2024-07-02 | $1.59 | $1.59 | 247,700 | — | — |
| 2024-07-01 | $1.63 | $1.63 | 350,600 | — | — |
| 2024-06-28 | $1.70 | $1.70 | 1,464,300 | — | — |
| 2024-06-27 | $1.68 | $1.68 | 441,000 | — | — |
| 2024-06-26 | $1.65 | $1.65 | 505,300 | — | — |
| 2024-06-25 | $1.63 | $1.63 | 341,700 | — | — |
| 2024-06-24 | $1.60 | $1.60 | 259,000 | — | — |
| 2024-06-21 | $1.62 | $1.62 | 1,019,300 | — | — |
| 2024-06-20 | $1.65 | $1.65 | 478,000 | — | — |
| 2024-06-18 | $1.67 | $1.67 | 388,500 | — | — |
| 2024-06-17 | $1.76 | $1.76 | 454,600 | — | — |
| 2024-06-14 | $1.80 | $1.80 | 403,000 | — | — |
| 2024-06-13 | $1.89 | $1.89 | 159,900 | — | — |
| 2024-06-12 | $1.92 | $1.92 | 383,800 | — | — |
| 2024-06-11 | $1.89 | $1.89 | 441,500 | — | — |
| 2024-06-10 | $1.91 | $1.91 | 539,100 | — | — |
| 2024-06-07 | $1.82 | $1.82 | 273,300 | — | — |
| 2024-06-06 | $1.88 | $1.88 | 588,900 | — | — |
| 2024-06-05 | $1.93 | $1.93 | 623,800 | — | — |
| 2024-06-04 | $1.89 | $1.89 | 569,300 | — | — |
| 2024-06-03 | $1.98 | $1.98 | 245,100 | — | — |
| 2024-05-31 | $2.01 | $2.01 | 384,300 | — | — |
| 2024-05-30 | $2.05 | $2.05 | 240,600 | — | — |
| 2024-05-29 | $2.03 | $2.03 | 394,100 | — | — |
| 2024-05-28 | $2.11 | $2.11 | 273,600 | — | — |
| 2024-05-24 | $2.09 | $2.09 | 373,500 | — | — |
| 2024-05-23 | $2.11 | $2.11 | 543,800 | — | — |
| 2024-05-22 | $2.11 | $2.11 | 480,300 | — | — |
| 2024-05-21 | $2.07 | $2.07 | 311,000 | — | — |
| 2024-05-20 | $2.07 | $2.07 | 298,000 | — | — |
| 2024-05-17 | $2.07 | $2.07 | 357,300 | — | — |
| 2024-05-16 | $2.07 | $2.07 | 260,700 | — | — |
| 2024-05-15 | $2.04 | $2.04 | 668,600 | — | — |
| 2024-05-14 | $1.99 | $1.99 | 644,400 | — | — |
| 2024-05-13 | $2.06 | $2.06 | 1,070,800 | — | — |
| 2024-05-10 | $2.03 | $2.03 | 1,113,400 | — | — |
| 2024-05-09 | $2.01 | $2.01 | 885,800 | — | — |
| 2024-05-08 | $1.95 | $1.95 | 760,400 | — | — |
| 2024-05-07 | $1.95 | $1.95 | 1,686,000 | — | — |
| 2024-05-06 | $1.86 | $1.86 | 1,322,400 | — | — |
| 2024-05-03 | $1.80 | $1.80 | 370,200 | — | — |
| 2024-05-02 | $1.68 | $1.68 | 204,100 | — | — |
| 2024-05-01 | $1.64 | $1.64 | 422,500 | — | — |
| 2024-04-30 | $1.60 | $1.60 | 242,800 | — | — |
| 2024-04-29 | $1.73 | $1.73 | 567,100 | — | — |
| 2024-04-26 | $1.61 | $1.61 | 123,400 | — | — |
| 2024-04-25 | $1.62 | $1.62 | 378,300 | — | — |
| 2024-04-24 | $1.64 | $1.64 | 982,200 | — | — |
| 2024-04-23 | $1.56 | $1.56 | 284,700 | — | — |
| 2024-04-22 | $1.55 | $1.55 | 376,200 | — | — |
| 2024-04-19 | $1.56 | $1.56 | 243,600 | — | — |
| 2024-04-18 | $1.54 | $1.54 | 645,300 | — | — |
| 2024-04-17 | $1.53 | $1.53 | 559,800 | — | — |
| 2024-04-16 | $1.55 | $1.55 | 417,400 | — | — |
| 2024-04-15 | $1.61 | $1.61 | 365,700 | — | — |
| 2024-04-12 | $1.67 | $1.67 | 491,500 | — | — |
| 2024-04-11 | $1.72 | $1.72 | 375,700 | — | — |
| 2024-04-10 | $1.75 | $1.75 | 299,300 | — | — |
| 2024-04-09 | $1.79 | $1.79 | 738,100 | — | — |
| 2024-04-08 | $1.78 | $1.78 | 266,900 | — | — |
| 2024-04-05 | $1.79 | $1.79 | 472,100 | — | — |
| 2024-04-04 | $1.75 | $1.75 | 817,700 | — | — |
| 2024-04-03 | $1.86 | $1.86 | 905,800 | — | — |
| 2024-04-02 | $1.93 | $1.93 | 934,500 | — | — |
| 2024-04-01 | $2.02 | $2.02 | 494,600 | — | — |
| 2024-03-28 | $2.00 | $2.00 | 849,800 | — | — |
| 2024-03-27 | $1.94 | $1.94 | 403,500 | — | — |
| 2024-03-26 | $1.93 | $1.93 | 413,700 | — | — |
| 2024-03-25 | $1.94 | $1.94 | 469,700 | — | — |
| 2024-03-22 | $1.92 | $1.92 | 463,500 | — | — |
| 2024-03-21 | $2.04 | $2.04 | 376,800 | — | — |
| 2024-03-20 | $1.99 | $1.99 | 245,700 | — | — |
| 2024-03-19 | $1.98 | $1.98 | 298,700 | — | — |
| 2024-03-18 | $1.90 | $1.90 | 501,100 | — | — |
| 2024-03-15 | $1.91 | $1.91 | 571,900 | — | — |
| 2024-03-14 | $1.87 | $1.87 | 537,800 | — | — |
| 2024-03-13 | $1.88 | $1.88 | 284,800 | — | — |
| 2024-03-12 | $1.94 | $1.94 | 638,000 | — | — |
| 2024-03-11 | $1.86 | $1.86 | 367,300 | — | — |
| 2024-03-08 | $1.78 | $1.78 | 523,800 | — | — |
| 2024-03-07 | $1.80 | $1.80 | 592,700 | — | — |
| 2024-03-06 | $1.83 | $1.83 | 1,450,900 | — | — |
| 2024-03-05 | $1.97 | $1.97 | 2,851,000 | — | — |
| 2024-03-04 | $2.36 | $2.36 | 2,212,100 | — | — |
| 2024-03-01 | $2.11 | $2.11 | 831,800 | — | — |
| 2024-02-29 | $2.00 | $2.00 | 470,800 | — | — |
| 2024-02-28 | $2.01 | $2.01 | 397,900 | — | — |
| 2024-02-27 | $2.00 | $2.00 | 276,300 | — | — |
| 2024-02-26 | $1.98 | $1.98 | 270,500 | — | — |
| 2024-02-23 | $1.92 | $1.92 | 255,400 | — | — |
| 2024-02-22 | $1.86 | $1.86 | 1,095,600 | — | — |
| 2024-02-21 | $1.90 | $1.90 | 426,600 | — | — |
| 2024-02-20 | $2.02 | $2.02 | 200,700 | — | — |
| 2024-02-16 | $2.09 | $2.09 | 336,900 | — | — |
| 2024-02-15 | $2.10 | $2.10 | 539,200 | — | — |
| 2024-02-14 | $2.07 | $2.07 | 289,400 | — | — |
| 2024-02-13 | $2.00 | $2.00 | 704,200 | — | — |
| 2024-02-12 | $2.12 | $2.12 | 321,300 | — | — |
| 2024-02-09 | $2.08 | $2.08 | 425,500 | — | — |
| 2024-02-08 | $1.98 | $1.98 | 571,700 | — | — |
| 2024-02-07 | $1.94 | $1.94 | 406,500 | — | — |
| 2024-02-06 | $1.98 | $1.98 | 326,500 | — | — |
| 2024-02-05 | $1.92 | $1.92 | 577,100 | — | — |
| 2024-02-02 | $1.97 | $1.97 | 215,900 | — | — |
| 2024-02-01 | $2.04 | $2.04 | 917,500 | — | — |
| 2024-01-31 | $2.04 | $2.04 | 349,100 | — | — |
| 2024-01-30 | $2.32 | $2.32 | 482,700 | — | — |
| 2024-01-29 | $2.30 | $2.30 | 233,000 | — | — |
| 2024-01-26 | $2.27 | $2.27 | 172,100 | — | — |
| 2024-01-25 | $2.25 | $2.25 | 195,400 | — | — |
| 2024-01-24 | $2.28 | $2.28 | 612,600 | — | — |
| 2024-01-23 | $2.27 | $2.27 | 195,900 | — | — |
| 2024-01-22 | $2.26 | $2.26 | 310,600 | — | — |
| 2024-01-19 | $2.13 | $2.13 | 303,700 | — | — |
| 2024-01-18 | $2.15 | $2.15 | 455,100 | — | — |
| 2024-01-17 | $2.11 | $2.11 | 549,200 | — | — |
| 2024-01-16 | $2.07 | $2.07 | 525,200 | — | — |
| 2024-01-12 | $2.06 | $2.06 | 419,300 | — | — |
| 2024-01-11 | $2.08 | $2.08 | 838,800 | — | — |
| 2024-01-10 | $2.06 | $2.06 | 248,000 | — | — |
| 2024-01-09 | $2.08 | $2.08 | 304,200 | — | — |
| 2024-01-08 | $2.12 | $2.12 | 222,500 | — | — |
| 2024-01-05 | $2.04 | $2.04 | 498,800 | — | — |
| 2024-01-04 | $2.09 | $2.09 | 940,100 | — | — |
| 2024-01-03 | $2.18 | $2.18 | 679,700 | — | — |
| 2024-01-02 | $2.27 | $2.27 | 509,500 | — | — |