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
- 2020-01-10 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 | $2.58 | $2.58 | 3,286,500 | — | — |
| 2024-12-30 | $2.70 | $2.70 | 4,400,500 | — | — |
| 2024-12-27 | $3.03 | $3.03 | 4,583,400 | — | — |
| 2024-12-26 | $3.03 | $3.03 | 7,780,600 | — | — |
| 2024-12-24 | $2.98 | $2.98 | 5,711,600 | — | — |
| 2024-12-23 | $2.56 | $2.56 | 9,625,700 | — | — |
| 2024-12-20 | $2.16 | $2.16 | 6,316,500 | — | — |
| 2024-12-19 | $1.81 | $1.81 | 2,438,200 | — | — |
| 2024-12-18 | $1.79 | $1.79 | 5,790,900 | — | — |
| 2024-12-17 | $1.76 | $1.76 | 3,455,600 | — | — |
| 2024-12-16 | $1.57 | $1.57 | 1,809,800 | — | — |
| 2024-12-13 | $1.71 | $1.71 | 2,367,600 | — | — |
| 2024-12-12 | $1.66 | $1.66 | 1,797,300 | — | — |
| 2024-12-11 | $1.66 | $1.66 | 2,213,000 | — | — |
| 2024-12-10 | $1.70 | $1.70 | 1,263,800 | — | — |
| 2024-12-09 | $1.80 | $1.80 | 1,764,200 | — | — |
| 2024-12-06 | $1.70 | $1.70 | 1,351,300 | — | — |
| 2024-12-05 | $1.72 | $1.72 | 2,297,200 | — | — |
| 2024-12-04 | $1.83 | $1.83 | 1,779,200 | — | — |
| 2024-12-03 | $1.96 | $1.96 | 3,480,600 | — | — |
| 2024-12-02 | $2.04 | $2.04 | 1,686,500 | — | — |
| 2024-11-29 | $2.07 | $2.07 | 994,000 | — | — |
| 2024-11-27 | $2.14 | $2.14 | 1,827,800 | — | — |
| 2024-11-26 | $2.15 | $2.15 | 1,494,100 | — | — |
| 2024-11-25 | $2.23 | $2.23 | 5,339,600 | — | — |
| 2024-11-22 | $2.45 | $2.45 | 3,672,300 | — | — |
| 2024-11-21 | $2.53 | $2.53 | 7,976,100 | — | — |
| 2024-11-20 | $2.20 | $2.20 | 2,896,200 | — | — |
| 2024-11-19 | $2.28 | $2.28 | 3,610,100 | — | — |
| 2024-11-18 | $2.16 | $2.16 | 1,777,900 | — | — |
| 2024-11-15 | $2.10 | $2.10 | 3,103,700 | — | — |
| 2024-11-14 | $2.30 | $2.30 | 7,391,200 | — | — |
| 2024-11-13 | $2.10 | $2.10 | 3,457,200 | — | — |
| 2024-11-12 | $2.14 | $2.14 | 5,128,100 | — | — |
| 2024-11-11 | $2.32 | $2.32 | 4,613,300 | — | — |
| 2024-11-08 | $2.05 | $2.05 | 8,017,600 | — | — |
| 2024-11-07 | $2.35 | $2.35 | 24,859,900 | — | — |
| 2024-11-06 | $1.75 | $1.75 | 44,832,900 | — | — |
| 2024-11-05 | $1.05 | $1.05 | 1,082,300 | — | — |
| 2024-11-04 | $1.03 | $1.03 | 828,700 | — | — |
| 2024-11-01 | $0.98 | $0.98 | 637,000 | — | — |
| 2024-10-31 | $0.97 | $0.97 | 2,434,200 | — | — |
| 2024-10-30 | $1.00 | $1.00 | 834,400 | — | — |
| 2024-10-29 | $1.02 | $1.02 | 620,000 | — | — |
| 2024-10-28 | $1.05 | $1.05 | 1,000,100 | — | — |
| 2024-10-25 | $1.02 | $1.02 | 2,385,800 | — | — |
| 2024-10-24 | $1.01 | $1.01 | 11,537,700 | — | — |
| 2024-10-23 | $1.01 | $1.01 | 1,353,600 | — | — |
| 2024-10-22 | $1.04 | $1.04 | 599,500 | — | — |
| 2024-10-21 | $1.08 | $1.08 | 548,500 | — | — |
| 2024-10-18 | $1.05 | $1.05 | 668,200 | — | — |
| 2024-10-17 | $1.02 | $1.02 | 536,700 | — | — |
| 2024-10-16 | $1.07 | $1.07 | 718,700 | — | — |
| 2024-10-15 | $1.02 | $1.02 | 431,700 | — | — |
| 2024-10-14 | $1.01 | $1.01 | 561,300 | — | — |
| 2024-10-11 | $1.02 | $1.02 | 826,000 | — | — |
| 2024-10-10 | $0.96 | $0.96 | 998,200 | — | — |
| 2024-10-09 | $0.95 | $0.95 | 718,500 | — | — |
| 2024-10-08 | $0.97 | $0.97 | 1,132,500 | — | — |
| 2024-10-07 | $1.03 | $1.03 | 882,400 | — | — |
| 2024-10-04 | $1.00 | $1.00 | 682,200 | — | — |
| 2024-10-03 | $0.96 | $0.96 | 1,307,700 | — | — |
| 2024-10-02 | $1.02 | $1.02 | 1,091,300 | — | — |
| 2024-10-01 | $0.97 | $0.97 | 2,088,700 | — | — |
| 2024-09-30 | $0.97 | $0.97 | 2,806,400 | — | — |
| 2024-09-27 | $1.09 | $1.09 | 3,036,000 | — | — |
| 2024-09-26 | $1.05 | $1.05 | 1,052,000 | — | — |
| 2024-09-25 | $1.01 | $1.01 | 2,179,300 | — | — |
| 2024-09-24 | $1.01 | $1.01 | 1,122,500 | — | — |
| 2024-09-23 | $0.99 | $0.99 | 2,490,800 | — | — |
| 2024-09-20 | $1.01 | $1.01 | 1,443,000 | — | — |
| 2024-09-19 | $1.12 | $1.12 | 508,000 | — | — |
| 2024-09-18 | $1.09 | $1.09 | 907,500 | — | — |
| 2024-09-17 | $1.08 | $1.08 | 737,500 | — | — |
| 2024-09-16 | $1.03 | $1.03 | 1,452,200 | — | — |
| 2024-09-13 | $1.01 | $1.01 | 1,575,900 | — | — |
| 2024-09-12 | $1.02 | $1.02 | 717,500 | — | — |
| 2024-09-11 | $1.06 | $1.06 | 699,300 | — | — |
| 2024-09-10 | $1.03 | $1.03 | 1,192,000 | — | — |
| 2024-09-09 | $1.00 | $1.00 | 1,664,400 | — | — |
| 2024-09-06 | $1.05 | $1.05 | 1,012,500 | — | — |
| 2024-09-05 | $1.10 | $1.10 | 956,300 | — | — |
| 2024-09-04 | $1.15 | $1.15 | 666,900 | — | — |
| 2024-09-03 | $1.13 | $1.13 | 1,718,600 | — | — |
| 2024-08-30 | $1.23 | $1.23 | 540,800 | — | — |
| 2024-08-29 | $1.27 | $1.27 | 538,300 | — | — |
| 2024-08-28 | $1.23 | $1.23 | 440,900 | — | — |
| 2024-08-27 | $1.27 | $1.27 | 476,300 | — | — |
| 2024-08-26 | $1.29 | $1.29 | 685,900 | — | — |
| 2024-08-23 | $1.33 | $1.33 | 1,442,300 | — | — |
| 2024-08-22 | $1.22 | $1.22 | 766,100 | — | — |
| 2024-08-21 | $1.29 | $1.29 | 646,400 | — | — |
| 2024-08-20 | $1.23 | $1.23 | 555,500 | — | — |
| 2024-08-19 | $1.29 | $1.29 | 1,036,700 | — | — |
| 2024-08-16 | $1.22 | $1.22 | 749,600 | — | — |
| 2024-08-15 | $1.23 | $1.23 | 1,017,100 | — | — |
| 2024-08-14 | $1.22 | $1.22 | 900,600 | — | — |
| 2024-08-13 | $1.29 | $1.29 | 1,865,000 | — | — |
| 2024-08-12 | $1.14 | $1.14 | 1,778,200 | — | — |
| 2024-08-09 | $1.18 | $1.18 | 2,598,600 | — | — |
| 2024-08-08 | $1.27 | $1.27 | 1,963,700 | — | — |
| 2024-08-07 | $1.26 | $1.26 | 2,377,500 | — | — |
| 2024-08-06 | $1.39 | $1.39 | 2,277,800 | — | — |
| 2024-08-05 | $1.47 | $1.47 | 1,488,900 | — | — |
| 2024-08-02 | $1.55 | $1.55 | 1,978,000 | — | — |
| 2024-08-01 | $1.67 | $1.67 | 1,235,300 | — | — |
| 2024-07-31 | $1.80 | $1.80 | 1,385,400 | — | — |
| 2024-07-30 | $1.72 | $1.72 | 816,500 | — | — |
| 2024-07-29 | $1.76 | $1.76 | 1,402,200 | — | — |
| 2024-07-26 | $1.79 | $1.79 | 860,500 | — | — |
| 2024-07-25 | $1.76 | $1.76 | 1,223,500 | — | — |
| 2024-07-24 | $1.70 | $1.70 | 1,242,200 | — | — |
| 2024-07-23 | $1.79 | $1.79 | 1,219,200 | — | — |
| 2024-07-22 | $1.75 | $1.75 | 834,800 | — | — |
| 2024-07-19 | $1.69 | $1.69 | 1,217,200 | — | — |
| 2024-07-18 | $1.77 | $1.77 | 2,038,500 | — | — |
| 2024-07-17 | $1.85 | $1.85 | 1,766,400 | — | — |
| 2024-07-16 | $1.95 | $1.95 | 1,864,100 | — | — |
| 2024-07-15 | $1.83 | $1.83 | 1,074,900 | — | — |
| 2024-07-12 | $1.84 | $1.84 | 1,667,700 | — | — |
| 2024-07-11 | $1.71 | $1.71 | 2,246,200 | — | — |
| 2024-07-10 | $1.57 | $1.57 | 844,700 | — | — |
| 2024-07-09 | $1.54 | $1.54 | 934,700 | — | — |
| 2024-07-08 | $1.58 | $1.58 | 1,057,500 | — | — |
| 2024-07-05 | $1.63 | $1.63 | 1,367,400 | — | — |
| 2024-07-03 | $1.64 | $1.64 | 941,800 | — | — |
| 2024-07-02 | $1.58 | $1.58 | 1,480,100 | — | — |
| 2024-07-01 | $1.59 | $1.59 | 1,478,600 | — | — |
| 2024-06-28 | $1.70 | $1.70 | 16,930,000 | — | — |
| 2024-06-27 | $1.71 | $1.71 | 2,078,300 | — | — |
| 2024-06-26 | $1.71 | $1.71 | 2,622,500 | — | — |
| 2024-06-25 | $1.58 | $1.58 | 1,545,600 | — | — |
| 2024-06-24 | $1.71 | $1.71 | 2,597,000 | — | — |
| 2024-06-21 | $1.68 | $1.68 | 2,446,400 | — | — |
| 2024-06-20 | $1.60 | $1.60 | 1,408,500 | — | — |
| 2024-06-18 | $1.71 | $1.71 | 881,500 | — | — |
| 2024-06-17 | $1.73 | $1.73 | 1,070,400 | — | — |
| 2024-06-14 | $1.76 | $1.76 | 914,400 | — | — |
| 2024-06-13 | $1.82 | $1.82 | 1,110,900 | — | — |
| 2024-06-12 | $1.88 | $1.88 | 1,521,000 | — | — |
| 2024-06-11 | $1.89 | $1.89 | 1,110,400 | — | — |
| 2024-06-10 | $1.95 | $1.95 | 1,999,000 | — | — |
| 2024-06-07 | $2.07 | $2.07 | 1,431,500 | — | — |
| 2024-06-06 | $2.14 | $2.14 | 1,786,900 | — | — |
| 2024-06-05 | $2.34 | $2.34 | 1,431,100 | — | — |
| 2024-06-04 | $2.22 | $2.22 | 927,800 | — | — |
| 2024-06-03 | $2.27 | $2.27 | 1,902,600 | — | — |
| 2024-05-31 | $2.40 | $2.40 | 1,859,700 | — | — |
| 2024-05-30 | $2.53 | $2.53 | 1,920,900 | — | — |
| 2024-05-29 | $2.57 | $2.57 | 2,317,000 | — | — |
| 2024-05-28 | $2.66 | $2.66 | 3,421,000 | — | — |
| 2024-05-24 | $2.58 | $2.58 | 4,248,400 | — | — |
| 2024-05-23 | $2.20 | $2.20 | 3,288,700 | — | — |
| 2024-05-22 | $2.49 | $2.49 | 11,350,400 | — | — |
| 2024-05-21 | $1.97 | $1.97 | 795,400 | — | — |
| 2024-05-20 | $1.93 | $1.93 | 697,800 | — | — |
| 2024-05-17 | $2.01 | $2.01 | 576,900 | — | — |
| 2024-05-16 | $1.98 | $1.98 | 872,600 | — | — |
| 2024-05-15 | $2.01 | $2.01 | 1,660,300 | — | — |
| 2024-05-14 | $1.97 | $1.97 | 1,484,400 | — | — |
| 2024-05-13 | $1.91 | $1.91 | 1,526,700 | — | — |
| 2024-05-10 | $1.87 | $1.87 | 1,620,600 | — | — |
| 2024-05-09 | $1.97 | $1.97 | 1,536,600 | — | — |
| 2024-05-08 | $1.85 | $1.85 | 2,484,700 | — | — |
| 2024-05-07 | $1.68 | $1.68 | 896,700 | — | — |
| 2024-05-06 | $1.79 | $1.79 | 888,800 | — | — |
| 2024-05-03 | $1.80 | $1.80 | 1,245,100 | — | — |
| 2024-05-02 | $1.78 | $1.78 | 771,500 | — | — |
| 2024-05-01 | $1.68 | $1.68 | 856,200 | — | — |
| 2024-04-30 | $1.65 | $1.65 | 931,000 | — | — |
| 2024-04-29 | $1.75 | $1.75 | 836,100 | — | — |
| 2024-04-26 | $1.67 | $1.67 | 837,300 | — | — |
| 2024-04-25 | $1.58 | $1.58 | 974,800 | — | — |
| 2024-04-24 | $1.55 | $1.55 | 1,090,000 | — | — |
| 2024-04-23 | $1.60 | $1.60 | 1,201,800 | — | — |
| 2024-04-22 | $1.60 | $1.60 | 862,100 | — | — |
| 2024-04-19 | $1.62 | $1.62 | 1,094,200 | — | — |
| 2024-04-18 | $1.65 | $1.65 | 986,300 | — | — |
| 2024-04-17 | $1.69 | $1.69 | 1,037,800 | — | — |
| 2024-04-16 | $1.74 | $1.74 | 1,074,100 | — | — |
| 2024-04-15 | $1.86 | $1.86 | 1,598,100 | — | — |
| 2024-04-12 | $1.86 | $1.86 | 1,287,000 | — | — |
| 2024-04-11 | $1.98 | $1.98 | 1,651,800 | — | — |
| 2024-04-10 | $2.01 | $2.01 | 1,700,400 | — | — |
| 2024-04-09 | $2.10 | $2.10 | 3,035,900 | — | — |
| 2024-04-08 | $2.10 | $2.10 | 2,463,100 | — | — |
| 2024-04-05 | $1.91 | $1.91 | 1,754,300 | — | — |
| 2024-04-04 | $1.91 | $1.91 | 3,315,400 | — | — |
| 2024-04-03 | $1.83 | $1.83 | 1,786,300 | — | — |
| 2024-04-02 | $1.76 | $1.76 | 1,678,100 | — | — |
| 2024-04-01 | $1.79 | $1.79 | 1,646,200 | — | — |
| 2024-03-28 | $1.68 | $1.68 | 925,500 | — | — |
| 2024-03-27 | $1.65 | $1.65 | 1,528,500 | — | — |
| 2024-03-26 | $1.51 | $1.51 | 536,700 | — | — |
| 2024-03-25 | $1.57 | $1.57 | 1,097,300 | — | — |
| 2024-03-22 | $1.51 | $1.51 | 726,500 | — | — |
| 2024-03-21 | $1.62 | $1.62 | 1,635,100 | — | — |
| 2024-03-20 | $1.55 | $1.55 | 1,296,000 | — | — |
| 2024-03-19 | $1.45 | $1.45 | 867,900 | — | — |
| 2024-03-18 | $1.42 | $1.42 | 1,492,000 | — | — |
| 2024-03-15 | $1.43 | $1.43 | 1,113,500 | — | — |
| 2024-03-14 | $1.47 | $1.47 | 1,415,400 | — | — |
| 2024-03-13 | $1.48 | $1.48 | 1,089,900 | — | — |
| 2024-03-12 | $1.56 | $1.56 | 1,304,300 | — | — |
| 2024-03-11 | $1.63 | $1.63 | 1,557,900 | — | — |
| 2024-03-08 | $1.75 | $1.75 | 2,541,200 | — | — |
| 2024-03-07 | $1.66 | $1.66 | 955,200 | — | — |
| 2024-03-06 | $1.67 | $1.67 | 1,819,200 | — | — |
| 2024-03-05 | $1.58 | $1.58 | 775,800 | — | — |
| 2024-03-04 | $1.65 | $1.65 | 1,376,700 | — | — |
| 2024-03-01 | $1.71 | $1.71 | 2,968,900 | — | — |
| 2024-02-29 | $1.54 | $1.54 | 4,833,300 | — | — |
| 2024-02-28 | $1.66 | $1.66 | 1,911,600 | — | — |
| 2024-02-27 | $1.68 | $1.68 | 1,530,700 | — | — |
| 2024-02-26 | $1.63 | $1.63 | 942,600 | — | — |
| 2024-02-23 | $1.61 | $1.61 | 1,458,900 | — | — |
| 2024-02-22 | $1.65 | $1.65 | 1,308,400 | — | — |
| 2024-02-21 | $1.69 | $1.69 | 988,700 | — | — |
| 2024-02-20 | $1.74 | $1.74 | 1,596,800 | — | — |
| 2024-02-16 | $1.82 | $1.82 | 1,830,200 | — | — |
| 2024-02-15 | $1.80 | $1.80 | 2,246,900 | — | — |
| 2024-02-14 | $1.82 | $1.82 | 1,484,200 | — | — |
| 2024-02-13 | $1.70 | $1.70 | 1,980,200 | — | — |
| 2024-02-12 | $1.91 | $1.91 | 2,431,500 | — | — |
| 2024-02-09 | $1.84 | $1.84 | 2,264,800 | — | — |
| 2024-02-08 | $1.78 | $1.78 | 3,059,600 | — | — |
| 2024-02-07 | $1.55 | $1.55 | 2,289,300 | — | — |
| 2024-02-06 | $1.40 | $1.40 | 1,990,300 | — | — |
| 2024-02-05 | $1.26 | $1.26 | 1,471,500 | — | — |
| 2024-02-02 | $1.31 | $1.31 | 1,281,900 | — | — |
| 2024-02-01 | $1.37 | $1.37 | 917,900 | — | — |
| 2024-01-31 | $1.35 | $1.35 | 1,052,100 | — | — |
| 2024-01-30 | $1.37 | $1.37 | 1,015,800 | — | — |
| 2024-01-29 | $1.44 | $1.44 | 1,323,500 | — | — |
| 2024-01-26 | $1.32 | $1.32 | 1,083,000 | — | — |
| 2024-01-25 | $1.34 | $1.34 | 1,105,300 | — | — |
| 2024-01-24 | $1.31 | $1.31 | 1,099,800 | — | — |
| 2024-01-23 | $1.45 | $1.45 | 1,123,700 | — | — |
| 2024-01-22 | $1.37 | $1.37 | 1,317,700 | — | — |
| 2024-01-19 | $1.32 | $1.32 | 2,252,200 | — | — |
| 2024-01-18 | $1.38 | $1.38 | 1,951,100 | — | — |
| 2024-01-17 | $1.43 | $1.43 | 2,124,500 | — | — |
| 2024-01-16 | $1.43 | $1.43 | 3,826,800 | — | — |
| 2024-01-12 | $1.55 | $1.55 | 918,200 | — | — |
| 2024-01-11 | $1.58 | $1.58 | 2,582,500 | — | — |
| 2024-01-10 | $1.68 | $1.68 | 1,779,800 | — | — |
| 2024-01-09 | $1.75 | $1.75 | 1,350,500 | — | — |
| 2024-01-08 | $1.81 | $1.81 | 1,500,300 | — | — |
| 2024-01-05 | $1.72 | $1.72 | 2,394,800 | — | — |
| 2024-01-04 | $1.90 | $1.90 | 2,336,100 | — | — |
| 2024-01-03 | $1.87 | $1.87 | 1,350,200 | — | — |
| 2024-01-02 | $1.90 | $1.90 | 2,167,200 | — | — |