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
- 2012-08-13 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 | $2.20 | $2.20 | 86,600 | — | — |
| 2024-12-30 | $2.18 | $2.18 | 62,200 | — | — |
| 2024-12-27 | $2.28 | $2.28 | 114,400 | — | — |
| 2024-12-26 | $2.37 | $2.37 | 107,900 | — | — |
| 2024-12-24 | $2.09 | $2.09 | 68,700 | — | — |
| 2024-12-23 | $2.14 | $2.14 | 168,900 | — | — |
| 2024-12-20 | $2.18 | $2.18 | 152,200 | — | — |
| 2024-12-19 | $1.84 | $1.84 | 42,400 | — | — |
| 2024-12-18 | $1.84 | $1.84 | 108,800 | — | — |
| 2024-12-17 | $1.92 | $1.92 | 79,400 | — | — |
| 2024-12-16 | $1.76 | $1.76 | 54,700 | — | — |
| 2024-12-13 | $1.72 | $1.72 | 51,400 | — | — |
| 2024-12-12 | $1.81 | $1.81 | 57,200 | — | — |
| 2024-12-11 | $1.96 | $1.96 | 27,000 | — | — |
| 2024-12-10 | $1.91 | $1.91 | 88,600 | — | — |
| 2024-12-09 | $2.07 | $2.07 | 307,100 | — | — |
| 2024-12-06 | $1.72 | $1.72 | 87,700 | — | — |
| 2024-12-05 | $1.75 | $1.75 | 83,200 | — | — |
| 2024-12-04 | $1.77 | $1.77 | 188,800 | — | — |
| 2024-12-03 | $1.58 | $1.58 | 153,800 | — | — |
| 2024-12-02 | $1.75 | $1.75 | 1,086,300 | — | — |
| 2024-11-29 | $1.53 | $1.53 | 24,800 | — | — |
| 2024-11-27 | $1.59 | $1.59 | 13,800 | — | — |
| 2024-11-26 | $1.55 | $1.55 | 45,600 | — | — |
| 2024-11-25 | $1.62 | $1.62 | 51,300 | — | — |
| 2024-11-22 | $1.65 | $1.65 | 88,100 | — | — |
| 2024-11-21 | $1.59 | $1.59 | 34,500 | — | — |
| 2024-11-20 | $1.49 | $1.49 | 54,200 | — | — |
| 2024-11-19 | $1.44 | $1.44 | 31,600 | — | — |
| 2024-11-18 | $1.52 | $1.52 | 29,800 | — | — |
| 2024-11-15 | $1.52 | $1.52 | 29,700 | — | — |
| 2024-11-14 | $1.60 | $1.60 | 40,300 | — | — |
| 2024-11-13 | $1.56 | $1.56 | 78,600 | — | — |
| 2024-11-12 | $1.67 | $1.67 | 58,400 | — | — |
| 2024-11-11 | $1.77 | $1.77 | 46,900 | — | — |
| 2024-11-08 | $1.76 | $1.76 | 62,600 | — | — |
| 2024-11-07 | $1.87 | $1.87 | 61,300 | — | — |
| 2024-11-06 | $1.95 | $1.95 | 69,200 | — | — |
| 2024-11-05 | $1.93 | $1.93 | 34,200 | — | — |
| 2024-11-04 | $1.95 | $1.95 | 88,000 | — | — |
| 2024-11-01 | $1.95 | $1.95 | 135,900 | — | — |
| 2024-10-31 | $1.96 | $1.96 | 40,700 | — | — |
| 2024-10-30 | $2.01 | $2.01 | 80,600 | — | — |
| 2024-10-29 | $2.11 | $2.11 | 160,200 | — | — |
| 2024-10-28 | $2.35 | $2.35 | 125,700 | — | — |
| 2024-10-25 | $2.43 | $2.43 | 129,600 | — | — |
| 2024-10-24 | $2.64 | $2.64 | 135,400 | — | — |
| 2024-10-23 | $2.73 | $2.73 | 313,800 | — | — |
| 2024-10-22 | $2.64 | $2.64 | 240,100 | — | — |
| 2024-10-21 | $2.78 | $2.78 | 492,200 | — | — |
| 2024-10-18 | $3.03 | $3.03 | 2,528,800 | — | — |
| 2024-10-17 | $3.03 | $3.03 | 2,195,100 | — | — |
| 2024-10-16 | $3.95 | $3.95 | 110,118,700 | — | — |
| 2024-10-15 | $1.15 | $1.15 | 2,233,300 | — | — |
| 2024-10-14 | $1.10 | $1.10 | 6,000 | — | — |
| 2024-10-11 | $1.10 | $1.10 | 8,700 | — | — |
| 2024-10-10 | $1.09 | $1.09 | 24,500 | — | — |
| 2024-10-09 | $1.13 | $1.13 | 6,300 | — | — |
| 2024-10-08 | $1.13 | $1.13 | 14,700 | — | — |
| 2024-10-07 | $1.12 | $1.12 | 27,900 | — | — |
| 2024-10-04 | $1.16 | $1.16 | 3,500 | — | — |
| 2024-10-03 | $1.17 | $1.17 | 30,700 | — | — |
| 2024-10-02 | $1.18 | $1.18 | 34,900 | — | — |
| 2024-10-01 | $1.20 | $1.20 | 7,600 | — | — |
| 2024-09-30 | $1.20 | $1.20 | 21,400 | — | — |
| 2024-09-27 | $1.21 | $1.21 | 16,900 | — | — |
| 2024-09-26 | $1.20 | $1.20 | 29,800 | — | — |
| 2024-09-25 | $1.20 | $1.20 | 24,700 | — | — |
| 2024-09-24 | $1.20 | $1.20 | 19,800 | — | — |
| 2024-09-23 | $1.17 | $1.17 | 20,000 | — | — |
| 2024-09-20 | $1.19 | $1.19 | 49,700 | — | — |
| 2024-09-19 | $1.24 | $1.24 | 111,600 | — | — |
| 2024-09-18 | $1.31 | $1.31 | 55,200 | — | — |
| 2024-09-17 | $1.38 | $1.38 | 23,000 | — | — |
| 2024-09-16 | $1.36 | $1.36 | 39,000 | — | — |
| 2024-09-13 | $1.38 | $1.38 | 37,000 | — | — |
| 2024-09-12 | $1.40 | $1.40 | 74,900 | — | — |
| 2024-09-11 | $1.53 | $1.53 | 176,000 | — | — |
| 2024-09-10 | $1.54 | $1.54 | 538,000 | — | — |
| 2024-09-09 | $1.47 | $1.47 | 5,320,900 | — | — |
| 2024-09-06 | $1.46 | $1.46 | 3,500,400 | — | — |
| 2024-09-05 | $1.33 | $1.33 | 883,900 | — | — |
| 2024-09-04 | $1.28 | $1.28 | 40,300 | — | — |
| 2024-09-03 | $1.35 | $1.35 | 101,700 | — | — |
| 2024-08-30 | $1.71 | $1.71 | 218,300 | — | — |
| 2024-08-29 | $1.84 | $1.84 | 467,000 | — | — |
| 2024-08-28 | $1.45 | $1.45 | 61,800 | — | — |
| 2024-08-27 | $1.32 | $1.32 | 8,900 | — | — |
| 2024-08-26 | $1.35 | $1.35 | 43,000 | — | — |
| 2024-08-23 | $1.41 | $1.41 | 8,500 | — | — |
| 2024-08-22 | $1.32 | $1.32 | 25,000 | — | — |
| 2024-08-21 | $1.26 | $1.26 | 61,900 | — | — |
| 2024-08-20 | $1.25 | $1.25 | 30,100 | — | — |
| 2024-08-19 | $1.44 | $1.44 | 8,000 | — | — |
| 2024-08-16 | $1.39 | $1.39 | 7,500 | — | — |
| 2024-08-15 | $1.47 | $1.47 | 2,800 | — | — |
| 2024-08-14 | $1.44 | $1.44 | 23,100 | — | — |
| 2024-08-13 | $1.47 | $1.47 | 8,800 | — | — |
| 2024-08-12 | $1.47 | $1.47 | 5,000 | — | — |
| 2024-08-09 | $1.50 | $1.50 | 19,000 | — | — |
| 2024-08-08 | $1.43 | $1.43 | 8,900 | — | — |
| 2024-08-07 | $1.42 | $1.42 | 19,800 | — | — |
| 2024-08-06 | $1.39 | $1.39 | 43,900 | — | — |
| 2024-08-05 | $1.37 | $1.37 | 20,300 | — | — |
| 2024-08-02 | $1.48 | $1.48 | 18,700 | — | — |
| 2024-08-01 | $1.54 | $1.54 | 4,500 | — | — |
| 2024-07-31 | $1.52 | $1.52 | 11,100 | — | — |
| 2024-07-30 | $1.52 | $1.52 | 13,400 | — | — |
| 2024-07-29 | $1.59 | $1.59 | 9,700 | — | — |
| 2024-07-26 | $1.54 | $1.54 | 32,800 | — | — |
| 2024-07-25 | $1.58 | $1.58 | 46,400 | — | — |
| 2024-07-24 | $1.59 | $1.59 | 43,000 | — | — |
| 2024-07-23 | $1.59 | $1.59 | 40,800 | — | — |
| 2024-07-22 | $1.62 | $1.62 | 13,900 | — | — |
| 2024-07-19 | $1.64 | $1.64 | 26,000 | — | — |
| 2024-07-18 | $1.61 | $1.61 | 31,400 | — | — |
| 2024-07-17 | $1.66 | $1.66 | 37,700 | — | — |
| 2024-07-16 | $1.70 | $1.70 | 79,100 | — | — |
| 2024-07-15 | $1.63 | $1.63 | 26,000 | — | — |
| 2024-07-12 | $1.66 | $1.66 | 90,800 | — | — |
| 2024-07-11 | $1.70 | $1.70 | 79,900 | — | — |
| 2024-07-10 | $1.72 | $1.72 | 201,300 | — | — |
| 2024-07-09 | $1.79 | $1.79 | 132,100 | — | — |
| 2024-07-08 | $1.85 | $1.85 | 277,800 | — | — |
| 2024-07-05 | $1.97 | $1.97 | 1,016,900 | — | — |
| 2024-07-03 | $2.08 | $2.08 | 1,450,900 | — | — |
| 2024-07-02 | $1.90 | $1.90 | 58,923,000 | — | — |
| 2024-07-01 | $1.32 | $1.32 | 900,200 | — | — |
| 2024-06-28 | $1.29 | $1.29 | 27,300 | — | — |
| 2024-06-27 | $1.37 | $1.37 | 30,000 | — | — |
| 2024-06-26 | $1.38 | $1.38 | 11,000 | — | — |
| 2024-06-25 | $1.38 | $1.38 | 14,600 | — | — |
| 2024-06-24 | $1.45 | $1.45 | 4,400 | — | — |
| 2024-06-21 | $1.40 | $1.40 | 9,000 | — | — |
| 2024-06-20 | $1.45 | $1.45 | 17,500 | — | — |
| 2024-06-18 | $1.45 | $1.45 | 46,800 | — | — |
| 2024-06-17 | $1.57 | $1.57 | 60,800 | — | — |
| 2024-06-14 | $1.60 | $1.60 | 81,300 | — | — |
| 2024-06-13 | $1.54 | $1.54 | 163,300 | — | — |
| 2024-06-12 | $1.81 | $1.81 | 35,400 | — | — |
| 2024-06-11 | $1.85 | $1.85 | 346,200 | — | — |
| 2024-06-10 | $1.77 | $1.77 | 405,600 | — | — |
| 2024-06-07 | $1.79 | $1.79 | 9,350,800 | — | — |
| 2024-06-06 | $1.65 | $1.65 | 1,178,400 | — | — |
| 2024-06-05 | $1.30 | $1.30 | 15,300 | — | — |
| 2024-06-04 | $1.27 | $1.27 | 8,500 | — | — |
| 2024-06-03 | $1.28 | $1.28 | 18,600 | — | — |
| 2024-05-31 | $1.31 | $1.31 | 16,300 | — | — |
| 2024-05-30 | $1.30 | $1.30 | 39,700 | — | — |
| 2024-05-29 | $1.41 | $1.41 | 7,100 | — | — |
| 2024-05-28 | $1.32 | $1.32 | 9,600 | — | — |
| 2024-05-24 | $1.32 | $1.32 | 6,700 | — | — |
| 2024-05-23 | $1.36 | $1.36 | 7,000 | — | — |
| 2024-05-22 | $1.43 | $1.43 | 12,000 | — | — |
| 2024-05-21 | $1.42 | $1.42 | 4,400 | — | — |
| 2024-05-20 | $1.46 | $1.46 | 2,400 | — | — |
| 2024-05-17 | $1.48 | $1.48 | 19,100 | — | — |
| 2024-05-16 | $1.40 | $1.40 | 6,300 | — | — |
| 2024-05-15 | $1.40 | $1.40 | 14,100 | — | — |
| 2024-05-14 | $1.42 | $1.42 | 18,300 | — | — |
| 2024-05-13 | $1.42 | $1.42 | 33,100 | — | — |
| 2024-05-10 | $1.43 | $1.43 | 9,700 | — | — |
| 2024-05-09 | $1.40 | $1.40 | 5,500 | — | — |
| 2024-05-08 | $1.36 | $1.36 | 28,400 | — | — |
| 2024-05-07 | $1.40 | $1.40 | 7,100 | — | — |
| 2024-05-06 | $1.39 | $1.39 | 22,300 | — | — |
| 2024-05-03 | $1.39 | $1.39 | 14,600 | — | — |
| 2024-05-02 | $1.39 | $1.39 | 10,400 | — | — |
| 2024-05-01 | $1.44 | $1.44 | 13,000 | — | — |
| 2024-04-30 | $1.44 | $1.44 | 32,300 | — | — |
| 2024-04-29 | $1.33 | $1.33 | 13,500 | — | — |
| 2024-04-26 | $1.32 | $1.32 | 281,900 | — | — |
| 2024-04-25 | $1.36 | $1.36 | 5,200 | — | — |
| 2024-04-24 | $1.42 | $1.42 | 14,100 | — | — |
| 2024-04-23 | $1.36 | $1.36 | 16,300 | — | — |
| 2024-04-22 | $1.40 | $1.40 | 145,000 | — | — |
| 2024-04-19 | $1.24 | $1.24 | 12,400 | — | — |
| 2024-04-18 | $1.29 | $1.29 | 63,300 | — | — |
| 2024-04-17 | $1.28 | $1.28 | 106,100 | — | — |
| 2024-04-16 | $1.36 | $1.36 | 13,600 | — | — |
| 2024-04-15 | $1.40 | $1.40 | 53,100 | — | — |
| 2024-04-12 | $1.78 | $1.78 | 9,700 | — | — |
| 2024-04-11 | $1.80 | $1.80 | 5,700 | — | — |
| 2024-04-10 | $1.78 | $1.78 | 12,700 | — | — |
| 2024-04-09 | $1.83 | $1.83 | 21,700 | — | — |
| 2024-04-08 | $1.90 | $1.90 | 7,000 | — | — |
| 2024-04-05 | $1.81 | $1.81 | 10,300 | — | — |
| 2024-04-04 | $1.92 | $1.92 | 5,800 | — | — |
| 2024-04-03 | $2.00 | $2.00 | 18,900 | — | — |
| 2024-04-02 | $1.90 | $1.90 | 74,600 | — | — |
| 2024-04-01 | $1.99 | $1.99 | 19,500 | — | — |
| 2024-03-28 | $2.08 | $2.08 | 14,800 | — | — |
| 2024-03-27 | $2.05 | $2.05 | 5,600 | — | — |
| 2024-03-26 | $2.06 | $2.06 | 7,600 | — | — |
| 2024-03-25 | $1.97 | $1.97 | 9,000 | — | — |
| 2024-03-22 | $1.97 | $1.97 | 18,000 | — | — |
| 2024-03-21 | $2.02 | $2.02 | 13,900 | — | — |
| 2024-03-20 | $2.10 | $2.10 | 35,800 | — | — |
| 2024-03-19 | $2.05 | $2.05 | 32,700 | — | — |
| 2024-03-18 | $2.16 | $2.16 | 28,900 | — | — |
| 2024-03-15 | $2.10 | $2.10 | 56,900 | — | — |
| 2024-03-14 | $2.04 | $2.04 | 5,300 | — | — |
| 2024-03-13 | $2.08 | $2.08 | 20,300 | — | — |
| 2024-03-12 | $2.06 | $2.06 | 10,200 | — | — |
| 2024-03-11 | $2.03 | $2.03 | 27,900 | — | — |
| 2024-03-08 | $2.04 | $2.04 | 10,800 | — | — |
| 2024-03-07 | $2.11 | $2.11 | 20,900 | — | — |
| 2024-03-06 | $2.02 | $2.02 | 23,800 | — | — |
| 2024-03-05 | $2.19 | $2.19 | 11,000 | — | — |
| 2024-03-04 | $2.21 | $2.21 | 11,500 | — | — |
| 2024-03-01 | $2.17 | $2.17 | 10,700 | — | — |
| 2024-02-29 | $2.13 | $2.13 | 43,500 | — | — |
| 2024-02-28 | $2.21 | $2.21 | 52,800 | — | — |
| 2024-02-27 | $2.32 | $2.32 | 56,600 | — | — |
| 2024-02-26 | $2.43 | $2.43 | 29,600 | — | — |
| 2024-02-23 | $2.40 | $2.40 | 78,400 | — | — |
| 2024-02-22 | $2.33 | $2.33 | 37,000 | — | — |
| 2024-02-21 | $2.17 | $2.17 | 16,900 | — | — |
| 2024-02-20 | $2.14 | $2.14 | 37,400 | — | — |
| 2024-02-16 | $2.22 | $2.22 | 52,100 | — | — |
| 2024-02-15 | $2.07 | $2.07 | 70,200 | — | — |
| 2024-02-14 | $2.19 | $2.19 | 209,700 | — | — |
| 2024-02-13 | $1.93 | $1.93 | 344,500 | — | — |
| 2024-02-12 | $2.00 | $2.00 | 20,300 | — | — |
| 2024-02-09 | $2.05 | $2.05 | 23,300 | — | — |
| 2024-02-08 | $2.13 | $2.13 | 35,700 | — | — |
| 2024-02-07 | $2.11 | $2.11 | 44,600 | — | — |
| 2024-02-06 | $2.05 | $2.05 | 13,700 | — | — |
| 2024-02-05 | $2.06 | $2.06 | 24,000 | — | — |
| 2024-02-02 | $2.20 | $2.20 | 82,500 | — | — |
| 2024-02-01 | $2.26 | $2.26 | 30,000 | — | — |
| 2024-01-31 | $2.36 | $2.36 | 63,300 | — | — |
| 2024-01-30 | $2.41 | $2.41 | 116,000 | — | — |
| 2024-01-29 | $2.42 | $2.42 | 81,700 | — | — |
| 2024-01-26 | $2.30 | $2.30 | 54,800 | — | — |
| 2024-01-25 | $2.21 | $2.21 | 25,300 | — | — |
| 2024-01-24 | $2.23 | $2.23 | 73,700 | — | — |
| 2024-01-23 | $2.23 | $2.23 | 84,800 | — | — |
| 2024-01-22 | $2.10 | $2.10 | 99,500 | — | — |
| 2024-01-19 | $1.98 | $1.98 | 69,500 | — | — |
| 2024-01-18 | $1.99 | $1.99 | 103,900 | — | — |
| 2024-01-17 | $2.26 | $2.26 | 148,500 | — | — |
| 2024-01-16 | $2.57 | $2.57 | 39,200 | — | — |
| 2024-01-12 | $2.71 | $2.71 | 148,500 | — | — |
| 2024-01-11 | $2.71 | $2.71 | 205,300 | — | — |
| 2024-01-10 | $2.58 | $2.58 | 174,700 | — | — |
| 2024-01-09 | $2.54 | $2.54 | 120,600 | — | — |
| 2024-01-08 | $2.69 | $2.69 | 258,700 | — | — |
| 2024-01-05 | $2.52 | $2.52 | 223,200 | — | — |
| 2024-01-04 | $2.54 | $2.54 | 369,700 | — | — |
| 2024-01-03 | $2.68 | $2.68 | 385,900 | — | — |
| 2024-01-02 | $2.77 | $2.77 | 456,200 | — | — |