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
- 2000-07-19 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 | $1.55 | $3.00 | 401,200 | — | — |
| 2024-12-30 | $1.67 | $3.23 | 734,700 | — | — |
| 2024-12-27 | $1.65 | $3.19 | 424,100 | — | — |
| 2024-12-26 | $1.73 | $3.35 | 336,300 | — | — |
| 2024-12-24 | $1.73 | $3.35 | 253,100 | — | — |
| 2024-12-23 | $1.73 | $3.35 | 491,000 | — | — |
| 2024-12-20 | $1.90 | $3.68 | 377,800 | — | — |
| 2024-12-19 | $1.89 | $3.66 | 330,400 | — | — |
| 2024-12-18 | $2.00 | $3.87 | 357,900 | — | — |
| 2024-12-17 | $2.20 | $4.26 | 353,500 | — | — |
| 2024-12-16 | $2.18 | $4.22 | 342,600 | — | — |
| 2024-12-13 | $2.14 | $4.14 | 217,800 | — | — |
| 2024-12-12 | $2.15 | $4.16 | 347,900 | — | — |
| 2024-12-11 | $2.25 | $4.35 | 342,700 | — | — |
| 2024-12-10 | $2.20 | $4.26 | 317,800 | — | — |
| 2024-12-09 | $2.31 | $4.47 | 442,400 | — | — |
| 2024-12-06 | $2.37 | $4.58 | 547,900 | — | — |
| 2024-12-05 | $2.27 | $4.39 | 690,400 | — | — |
| 2024-12-04 | $2.38 | $4.60 | 728,200 | — | — |
| 2024-12-03 | $2.30 | $4.45 | 406,200 | — | — |
| 2024-12-02 | $2.30 | $4.45 | 673,800 | — | — |
| 2024-11-29 | $2.41 | $4.66 | 708,500 | — | — |
| 2024-11-27 | $2.23 | $4.31 | 620,600 | — | — |
| 2024-11-26 | $2.04 | $3.95 | 397,800 | — | — |
| 2024-11-25 | $2.14 | $4.14 | 873,600 | — | — |
| 2024-11-22 | $2.16 | $4.18 | 1,210,900 | — | — |
| 2024-11-21 | $2.12 | $4.10 | 1,796,600 | — | — |
| 2024-11-20 | $2.38 | $4.60 | 1,479,000 | — | — |
| 2024-11-19 | $2.62 | $5.07 | 1,590,200 | — | — |
| 2024-11-18 | $2.70 | $5.22 | 2,696,000 | — | — |
| 2024-11-15 | $2.67 | $5.17 | 40,205,100 | — | — |
| 2024-11-14 | $2.47 | $4.78 | 2,023,100 | — | — |
| 2024-11-13 | $2.42 | $4.68 | 927,200 | — | — |
| 2024-11-12 | $2.68 | $5.18 | 1,369,900 | — | — |
| 2024-11-11 | $2.65 | $5.13 | 1,525,100 | — | — |
| 2024-11-08 | $2.25 | $4.35 | 694,800 | — | — |
| 2024-11-07 | $2.43 | $4.70 | 576,300 | — | — |
| 2024-11-06 | $2.48 | $4.80 | 1,281,500 | — | — |
| 2024-11-05 | $2.31 | $4.47 | 220,500 | — | — |
| 2024-11-04 | $2.21 | $4.28 | 157,600 | — | — |
| 2024-11-01 | $2.28 | $4.41 | 183,400 | — | — |
| 2024-10-31 | $2.32 | $4.49 | 288,100 | — | — |
| 2024-10-30 | $2.45 | $4.74 | 472,400 | — | — |
| 2024-10-29 | $2.73 | $5.28 | 1,270,800 | — | — |
| 2024-10-28 | $2.35 | $4.55 | 571,000 | — | — |
| 2024-10-25 | $2.25 | $4.35 | 256,300 | — | — |
| 2024-10-24 | $2.34 | $4.53 | 208,600 | — | — |
| 2024-10-23 | $2.36 | $4.57 | 196,300 | — | — |
| 2024-10-22 | $2.52 | $4.88 | 215,600 | — | — |
| 2024-10-21 | $2.40 | $4.64 | 264,000 | — | — |
| 2024-10-18 | $2.59 | $5.01 | 436,300 | — | — |
| 2024-10-17 | $2.19 | $4.24 | 182,100 | — | — |
| 2024-10-16 | $2.41 | $4.66 | 317,900 | — | — |
| 2024-10-15 | $2.33 | $4.51 | 417,000 | — | — |
| 2024-10-14 | $2.22 | $4.29 | 389,600 | — | — |
| 2024-10-11 | $2.13 | $4.12 | 253,800 | — | — |
| 2024-10-10 | $1.89 | $3.66 | 40,400 | — | — |
| 2024-10-09 | $1.89 | $3.66 | 40,900 | — | — |
| 2024-10-08 | $1.88 | $3.64 | 60,900 | — | — |
| 2024-10-07 | $1.89 | $3.66 | 196,400 | — | — |
| 2024-10-04 | $1.92 | $3.71 | 142,300 | — | — |
| 2024-10-03 | $1.89 | $3.66 | 53,000 | — | — |
| 2024-10-02 | $1.81 | $3.50 | 70,800 | — | — |
| 2024-10-01 | $1.76 | $3.40 | 89,400 | — | — |
| 2024-09-30 | $1.81 | $3.50 | 136,700 | — | — |
| 2024-09-27 | $1.96 | $3.79 | 238,500 | — | — |
| 2024-09-26 | $1.95 | $3.77 | 289,200 | — | — |
| 2024-09-25 | $1.83 | $3.54 | 61,800 | — | — |
| 2024-09-24 | $1.83 | $3.54 | 82,300 | — | — |
| 2024-09-23 | $1.77 | $3.42 | 97,600 | — | — |
| 2024-09-20 | $1.79 | $3.46 | 143,600 | — | — |
| 2024-09-19 | $1.77 | $3.42 | 219,500 | — | — |
| 2024-09-18 | $1.77 | $3.42 | 110,400 | — | — |
| 2024-09-17 | $1.88 | $3.64 | 101,900 | — | — |
| 2024-09-16 | $1.80 | $3.48 | 83,500 | — | — |
| 2024-09-13 | $1.89 | $3.66 | 113,800 | — | — |
| 2024-09-12 | $1.80 | $3.48 | 198,400 | — | — |
| 2024-09-11 | $1.87 | $3.62 | 74,500 | — | — |
| 2024-09-10 | $1.97 | $3.81 | 105,600 | — | — |
| 2024-09-09 | $1.89 | $3.66 | 126,700 | — | — |
| 2024-09-06 | $1.70 | $3.29 | 108,000 | — | — |
| 2024-09-05 | $1.69 | $3.27 | 91,800 | — | — |
| 2024-09-04 | $1.70 | $3.29 | 97,400 | — | — |
| 2024-09-03 | $1.77 | $3.42 | 94,600 | — | — |
| 2024-08-30 | $1.90 | $3.68 | 40,100 | — | — |
| 2024-08-29 | $1.97 | $3.81 | 91,600 | — | — |
| 2024-08-28 | $1.90 | $3.68 | 116,100 | — | — |
| 2024-08-27 | $2.04 | $3.95 | 166,100 | — | — |
| 2024-08-26 | $2.19 | $4.24 | 159,000 | — | — |
| 2024-08-23 | $2.18 | $4.22 | 215,300 | — | — |
| 2024-08-22 | $2.03 | $3.93 | 146,900 | — | — |
| 2024-08-21 | $2.21 | $4.28 | 227,600 | — | — |
| 2024-08-20 | $1.95 | $3.77 | 96,800 | — | — |
| 2024-08-19 | $1.91 | $3.70 | 133,600 | — | — |
| 2024-08-16 | $1.84 | $3.56 | 171,000 | — | — |
| 2024-08-15 | $1.69 | $3.27 | 380,200 | — | — |
| 2024-08-14 | $1.83 | $3.54 | 196,900 | — | — |
| 2024-08-13 | $1.90 | $3.68 | 187,800 | — | — |
| 2024-08-12 | $1.87 | $3.62 | 152,800 | — | — |
| 2024-08-09 | $2.02 | $3.91 | 90,500 | — | — |
| 2024-08-08 | $2.07 | $4.00 | 154,800 | — | — |
| 2024-08-07 | $1.95 | $3.77 | 200,200 | — | — |
| 2024-08-06 | $2.05 | $3.97 | 113,300 | — | — |
| 2024-08-05 | $2.04 | $3.95 | 251,300 | — | — |
| 2024-08-02 | $2.29 | $4.43 | 224,600 | — | — |
| 2024-08-01 | $2.50 | $4.84 | 240,800 | — | — |
| 2024-07-31 | $2.74 | $5.30 | 151,500 | — | — |
| 2024-07-30 | $2.64 | $5.11 | 189,600 | — | — |
| 2024-07-29 | $2.75 | $5.32 | 207,400 | — | — |
| 2024-07-26 | $2.77 | $5.36 | 162,700 | — | — |
| 2024-07-25 | $2.65 | $5.13 | 146,800 | — | — |
| 2024-07-24 | $2.69 | $5.20 | 251,500 | — | — |
| 2024-07-23 | $2.91 | $5.63 | 165,500 | — | — |
| 2024-07-22 | $3.03 | $5.86 | 191,800 | — | — |
| 2024-07-19 | $3.14 | $6.07 | 238,500 | — | — |
| 2024-07-18 | $2.96 | $5.73 | 190,800 | — | — |
| 2024-07-17 | $3.24 | $6.27 | 228,900 | — | — |
| 2024-07-16 | $3.47 | $6.71 | 373,600 | — | — |
| 2024-07-15 | $3.08 | $5.96 | 226,600 | — | — |
| 2024-07-12 | $2.95 | $5.71 | 199,300 | — | — |
| 2024-07-11 | $2.80 | $5.42 | 216,500 | — | — |
| 2024-07-10 | $2.89 | $5.59 | 53,200 | — | — |
| 2024-07-09 | $2.93 | $5.67 | 220,900 | — | — |
| 2024-07-08 | $3.09 | $5.98 | 101,400 | — | — |
| 2024-07-05 | $3.10 | $6.00 | 210,000 | — | — |
| 2024-07-03 | $3.18 | $6.15 | 145,800 | — | — |
| 2024-07-02 | $3.05 | $5.90 | 201,100 | — | — |
| 2024-07-01 | $3.18 | $6.15 | 327,600 | — | — |
| 2024-06-28 | $2.69 | $5.20 | 146,400 | — | — |
| 2024-06-27 | $2.78 | $5.38 | 111,900 | — | — |
| 2024-06-26 | $2.67 | $5.17 | 210,400 | — | — |
| 2024-06-25 | $2.56 | $4.95 | 202,400 | — | — |
| 2024-06-24 | $2.48 | $4.80 | 216,000 | — | — |
| 2024-06-21 | $2.76 | $5.34 | 419,400 | — | — |
| 2024-06-20 | $3.25 | $6.29 | 362,900 | — | — |
| 2024-06-18 | $3.00 | $5.80 | 371,500 | — | — |
| 2024-06-17 | $3.20 | $6.19 | 432,100 | — | — |
| 2024-06-14 | $3.26 | $6.31 | 549,200 | — | — |
| 2024-06-13 | $3.37 | $6.52 | 406,900 | — | — |
| 2024-06-12 | $3.04 | $5.88 | 490,800 | — | — |
| 2024-06-11 | $2.91 | $5.63 | 328,500 | — | — |
| 2024-06-10 | $2.71 | $5.24 | 270,900 | — | — |
| 2024-06-07 | $2.69 | $5.20 | 423,600 | — | — |
| 2024-06-06 | $2.98 | $5.77 | 304,100 | — | — |
| 2024-06-05 | $2.90 | $5.61 | 266,400 | — | — |
| 2024-06-04 | $2.77 | $5.36 | 260,700 | — | — |
| 2024-06-03 | $2.70 | $5.22 | 232,700 | — | — |
| 2024-05-31 | $2.62 | $5.07 | 219,300 | — | — |
| 2024-05-30 | $2.84 | $5.49 | 107,100 | — | — |
| 2024-05-29 | $2.75 | $5.32 | 56,900 | — | — |
| 2024-05-28 | $2.83 | $5.47 | 78,600 | — | — |
| 2024-05-24 | $2.93 | $5.67 | 160,900 | — | — |
| 2024-05-23 | $2.81 | $5.44 | 109,000 | — | — |
| 2024-05-22 | $2.91 | $5.63 | 240,500 | — | — |
| 2024-05-21 | $2.74 | $5.30 | 154,100 | — | — |
| 2024-05-20 | $2.85 | $5.51 | 288,600 | — | — |
| 2024-05-17 | $2.47 | $4.78 | 128,000 | — | — |
| 2024-05-16 | $2.48 | $4.80 | 149,200 | — | — |
| 2024-05-15 | $2.51 | $4.86 | 259,900 | — | — |
| 2024-05-14 | $2.49 | $4.82 | 303,200 | — | — |
| 2024-05-13 | $2.39 | $4.62 | 171,700 | — | — |
| 2024-05-10 | $2.49 | $4.82 | 62,300 | — | — |
| 2024-05-09 | $2.54 | $4.91 | 46,900 | — | — |
| 2024-05-08 | $2.64 | $5.11 | 139,600 | — | — |
| 2024-05-07 | $2.44 | $4.72 | 145,100 | — | — |
| 2024-05-06 | $2.56 | $4.95 | 134,100 | — | — |
| 2024-05-03 | $2.53 | $4.89 | 155,800 | — | — |
| 2024-05-02 | $2.32 | $4.49 | 355,000 | — | — |
| 2024-05-01 | $2.68 | $5.18 | 53,800 | — | — |
| 2024-04-30 | $2.68 | $5.18 | 72,300 | — | — |
| 2024-04-29 | $2.81 | $5.44 | 81,800 | — | — |
| 2024-04-26 | $2.79 | $5.40 | 71,100 | — | — |
| 2024-04-25 | $2.93 | $5.67 | 84,200 | — | — |
| 2024-04-24 | $2.80 | $5.42 | 126,000 | — | — |
| 2024-04-23 | $2.95 | $5.71 | 117,000 | — | — |
| 2024-04-22 | $2.89 | $5.59 | 189,600 | — | — |
| 2024-04-19 | $2.50 | $4.84 | 102,300 | — | — |
| 2024-04-18 | $2.46 | $4.76 | 96,400 | — | — |
| 2024-04-17 | $2.34 | $4.53 | 133,300 | — | — |
| 2024-04-16 | $2.24 | $4.33 | 249,500 | — | — |
| 2024-04-15 | $2.54 | $4.91 | 151,600 | — | — |
| 2024-04-12 | $2.80 | $5.42 | 273,500 | — | — |
| 2024-04-11 | $3.17 | $6.13 | 86,500 | — | — |
| 2024-04-10 | $3.21 | $6.21 | 243,900 | — | — |
| 2024-04-09 | $3.49 | $6.75 | 180,400 | — | — |
| 2024-04-08 | $3.34 | $6.46 | 142,600 | — | — |
| 2024-04-05 | $3.22 | $6.23 | 78,600 | — | — |
| 2024-04-04 | $3.19 | $6.17 | 115,700 | — | — |
| 2024-04-03 | $3.22 | $6.23 | 126,400 | — | — |
| 2024-04-02 | $3.15 | $6.09 | 245,500 | — | — |
| 2024-04-01 | $3.37 | $6.52 | 188,700 | — | — |
| 2024-03-28 | $3.50 | $6.77 | 274,200 | — | — |
| 2024-03-27 | $3.49 | $6.75 | 276,500 | — | — |
| 2024-03-26 | $3.25 | $6.29 | 203,000 | — | — |
| 2024-03-25 | $3.38 | $6.54 | 278,200 | — | — |
| 2024-03-22 | $3.31 | $6.40 | 190,600 | — | — |
| 2024-03-21 | $3.51 | $6.79 | 263,000 | — | — |
| 2024-03-20 | $3.60 | $6.96 | 291,000 | — | — |
| 2024-03-19 | $3.29 | $6.36 | 160,300 | — | — |
| 2024-03-18 | $3.42 | $6.62 | 104,900 | — | — |
| 2024-03-15 | $3.49 | $6.75 | 218,000 | — | — |
| 2024-03-14 | $3.36 | $6.50 | 171,300 | — | — |
| 2024-03-13 | $3.53 | $6.83 | 244,500 | — | — |
| 2024-03-12 | $3.44 | $6.65 | 325,200 | — | — |
| 2024-03-11 | $3.70 | $7.16 | 375,000 | — | — |
| 2024-03-08 | $3.77 | $7.29 | 291,500 | — | — |
| 2024-03-07 | $3.66 | $7.08 | 177,100 | — | — |
| 2024-03-06 | $3.55 | $6.87 | 344,100 | — | — |
| 2024-03-05 | $3.71 | $7.18 | 816,000 | — | — |
| 2024-03-04 | $3.86 | $7.47 | 451,000 | — | — |
| 2024-03-01 | $3.77 | $7.29 | 226,000 | — | — |
| 2024-02-29 | $3.70 | $7.16 | 398,400 | — | — |
| 2024-02-28 | $3.89 | $7.53 | 786,600 | — | — |
| 2024-02-27 | $4.14 | $8.01 | 445,100 | — | — |
| 2024-02-26 | $4.24 | $8.20 | 372,500 | — | — |
| 2024-02-23 | $3.79 | $7.33 | 114,700 | — | — |
| 2024-02-22 | $3.87 | $7.49 | 339,400 | — | — |
| 2024-02-21 | $4.07 | $7.87 | 139,500 | — | — |
| 2024-02-20 | $3.91 | $7.56 | 188,500 | — | — |
| 2024-02-16 | $4.03 | $7.80 | 267,600 | — | — |
| 2024-02-15 | $4.03 | $7.80 | 596,600 | — | — |
| 2024-02-14 | $4.58 | $8.86 | 529,300 | — | — |
| 2024-02-13 | $4.35 | $8.42 | 340,800 | — | — |
| 2024-02-12 | $5.07 | $9.81 | 879,200 | — | — |
| 2024-02-09 | $4.76 | $9.21 | 791,000 | — | — |
| 2024-02-08 | $4.41 | $8.53 | 823,900 | — | — |
| 2024-02-07 | $3.39 | $6.56 | 304,900 | — | — |
| 2024-02-06 | $3.31 | $6.40 | 208,200 | — | — |
| 2024-02-05 | $3.31 | $6.40 | 167,900 | — | — |
| 2024-02-02 | $3.39 | $6.56 | 367,700 | — | — |
| 2024-02-01 | $3.74 | $7.24 | 308,800 | — | — |
| 2024-01-31 | $3.65 | $7.06 | 148,000 | — | — |
| 2024-01-30 | $3.75 | $7.25 | 294,100 | — | — |
| 2024-01-29 | $4.07 | $7.87 | 273,600 | — | — |
| 2024-01-26 | $3.88 | $7.51 | 434,600 | — | — |
| 2024-01-25 | $3.63 | $7.02 | 155,000 | — | — |
| 2024-01-24 | $3.43 | $6.64 | 249,900 | — | — |
| 2024-01-23 | $3.54 | $6.85 | 299,300 | — | — |
| 2024-01-22 | $3.95 | $7.64 | 317,400 | — | — |
| 2024-01-19 | $3.86 | $7.47 | 416,200 | — | — |
| 2024-01-18 | $3.63 | $7.02 | 452,000 | — | — |
| 2024-01-17 | $4.03 | $7.80 | 684,300 | — | — |
| 2024-01-16 | $4.20 | $8.13 | 522,400 | — | — |
| 2024-01-12 | $4.58 | $8.86 | 783,600 | — | — |
| 2024-01-11 | $5.61 | $10.85 | 856,900 | — | — |
| 2024-01-10 | $5.75 | $11.12 | 572,800 | — | — |
| 2024-01-09 | $5.94 | $11.49 | 391,700 | — | — |
| 2024-01-08 | $6.49 | $12.56 | 450,500 | — | — |
| 2024-01-05 | $6.33 | $12.25 | 398,700 | — | — |
| 2024-01-04 | $6.66 | $12.88 | 464,200 | — | — |
| 2024-01-03 | $6.05 | $11.70 | 835,200 | — | — |
| 2024-01-02 | $6.82 | $13.19 | 745,100 | — | — |