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
- 2011-10-17 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 | $0.67 | $0.67 | 971,800 | — | — |
| 2024-12-30 | $0.55 | $0.55 | 34,000 | — | — |
| 2024-12-27 | $0.53 | $0.53 | 7,500 | — | — |
| 2024-12-26 | $0.56 | $0.56 | 62,200 | — | — |
| 2024-12-24 | $0.53 | $0.53 | 56,500 | — | — |
| 2024-12-23 | $0.56 | $0.56 | 603,400 | — | — |
| 2024-12-20 | $0.49 | $0.49 | 103,500 | — | — |
| 2024-12-19 | $0.47 | $0.47 | 56,000 | — | — |
| 2024-12-18 | $0.43 | $0.43 | 56,800 | — | — |
| 2024-12-17 | $0.42 | $0.42 | 20,200 | — | — |
| 2024-12-16 | $0.44 | $0.44 | 25,500 | — | — |
| 2024-12-13 | $0.41 | $0.41 | 44,600 | — | — |
| 2024-12-12 | $0.45 | $0.45 | 40,200 | — | — |
| 2024-12-11 | $0.47 | $0.47 | 43,600 | — | — |
| 2024-12-10 | $0.46 | $0.46 | 19,200 | — | — |
| 2024-12-09 | $0.49 | $0.49 | 127,700 | — | — |
| 2024-12-06 | $0.44 | $0.44 | 114,900 | — | — |
| 2024-12-05 | $0.45 | $0.45 | 105,900 | — | — |
| 2024-12-04 | $0.45 | $0.45 | 79,000 | — | — |
| 2024-12-03 | $0.44 | $0.44 | 91,300 | — | — |
| 2024-12-02 | $0.46 | $0.46 | 170,200 | — | — |
| 2024-11-29 | $0.49 | $0.49 | 33,000 | — | — |
| 2024-11-27 | $0.50 | $0.50 | 162,000 | — | — |
| 2024-11-26 | $0.52 | $0.52 | 236,500 | — | — |
| 2024-11-25 | $0.58 | $0.58 | 35,600 | — | — |
| 2024-11-22 | $0.61 | $0.61 | 40,200 | — | — |
| 2024-11-21 | $0.60 | $0.60 | 15,600 | — | — |
| 2024-11-20 | $0.60 | $0.60 | 63,800 | — | — |
| 2024-11-19 | $0.62 | $0.62 | 99,500 | — | — |
| 2024-11-18 | $0.71 | $0.71 | 36,200 | — | — |
| 2024-11-15 | $0.70 | $0.70 | 42,000 | — | — |
| 2024-11-14 | $0.76 | $0.76 | 45,300 | — | — |
| 2024-11-13 | $0.83 | $0.83 | 31,400 | — | — |
| 2024-11-12 | $0.89 | $0.89 | 117,700 | — | — |
| 2024-11-11 | $1.13 | $1.13 | 341,400 | — | — |
| 2024-11-08 | $0.95 | $0.95 | 46,500 | — | — |
| 2024-11-07 | $0.98 | $0.98 | 40,500 | — | — |
| 2024-11-06 | $0.92 | $0.92 | 4,200 | — | — |
| 2024-11-05 | $0.97 | $0.97 | 14,400 | — | — |
| 2024-11-04 | $1.03 | $1.03 | 27,500 | — | — |
| 2024-11-01 | $1.05 | $1.05 | 19,300 | — | — |
| 2024-10-31 | $1.09 | $1.09 | 31,200 | — | — |
| 2024-10-30 | $1.14 | $1.14 | 9,800 | — | — |
| 2024-10-29 | $1.18 | $1.18 | 38,900 | — | — |
| 2024-10-28 | $1.16 | $1.16 | 10,100 | — | — |
| 2024-10-25 | $1.18 | $1.18 | 25,900 | — | — |
| 2024-10-24 | $1.24 | $1.24 | 12,500 | — | — |
| 2024-10-23 | $1.30 | $1.30 | 5,700 | — | — |
| 2024-10-22 | $1.32 | $1.32 | 33,800 | — | — |
| 2024-10-21 | $1.37 | $1.37 | 12,100 | — | — |
| 2024-10-18 | $1.31 | $1.31 | 5,300 | — | — |
| 2024-10-17 | $1.31 | $1.31 | 13,900 | — | — |
| 2024-10-16 | $1.35 | $1.35 | 7,500 | — | — |
| 2024-10-15 | $1.37 | $1.37 | 6,100 | — | — |
| 2024-10-14 | $1.36 | $1.36 | 5,300 | — | — |
| 2024-10-11 | $1.41 | $1.41 | 13,000 | — | — |
| 2024-10-10 | $1.35 | $1.35 | 2,700 | — | — |
| 2024-10-09 | $1.34 | $1.34 | 28,800 | — | — |
| 2024-10-08 | $1.32 | $1.32 | 13,000 | — | — |
| 2024-10-07 | $1.40 | $1.40 | 24,800 | — | — |
| 2024-10-04 | $1.39 | $1.39 | 13,000 | — | — |
| 2024-10-03 | $1.34 | $1.34 | 7,700 | — | — |
| 2024-10-02 | $1.42 | $1.42 | 7,700 | — | — |
| 2024-10-01 | $1.46 | $1.46 | 10,000 | — | — |
| 2024-09-30 | $1.53 | $1.53 | 1,200 | — | — |
| 2024-09-27 | $1.47 | $1.47 | 17,700 | — | — |
| 2024-09-26 | $1.43 | $1.43 | 8,200 | — | — |
| 2024-09-25 | $1.43 | $1.43 | 2,700 | — | — |
| 2024-09-24 | $1.42 | $1.42 | 3,800 | — | — |
| 2024-09-23 | $1.47 | $1.47 | 4,800 | — | — |
| 2024-09-20 | $1.40 | $1.40 | 5,900 | — | — |
| 2024-09-19 | $1.42 | $1.42 | 4,500 | — | — |
| 2024-09-18 | $1.44 | $1.44 | 5,500 | — | — |
| 2024-09-17 | $1.50 | $1.50 | 16,200 | — | — |
| 2024-09-16 | $1.54 | $1.54 | 10,000 | — | — |
| 2024-09-13 | $1.52 | $1.52 | 5,100 | — | — |
| 2024-09-12 | $1.53 | $1.53 | 5,500 | — | — |
| 2024-09-11 | $1.49 | $1.49 | 10,400 | — | — |
| 2024-09-10 | $1.39 | $1.39 | 2,000 | — | — |
| 2024-09-09 | $1.35 | $1.35 | 15,600 | — | — |
| 2024-09-06 | $1.32 | $1.32 | 13,900 | — | — |
| 2024-09-05 | $1.38 | $1.38 | 5,200 | — | — |
| 2024-09-04 | $1.38 | $1.38 | 15,200 | — | — |
| 2024-09-03 | $1.42 | $1.42 | 8,800 | — | — |
| 2024-08-30 | $1.49 | $1.49 | 18,400 | — | — |
| 2024-08-29 | $1.53 | $1.53 | 63,200 | — | — |
| 2024-08-28 | $1.34 | $1.34 | 98,800 | — | — |
| 2024-08-27 | $1.34 | $1.34 | 5,100 | — | — |
| 2024-08-26 | $1.35 | $1.35 | 2,200 | — | — |
| 2024-08-23 | $1.39 | $1.39 | 2,600 | — | — |
| 2024-08-22 | $1.38 | $1.38 | 4,100 | — | — |
| 2024-08-21 | $1.34 | $1.34 | 3,700 | — | — |
| 2024-08-20 | $1.31 | $1.31 | 5,400 | — | — |
| 2024-08-19 | $1.31 | $1.31 | 3,000 | — | — |
| 2024-08-16 | $1.31 | $1.31 | 8,400 | — | — |
| 2024-08-15 | $1.27 | $1.27 | 5,000 | — | — |
| 2024-08-14 | $1.30 | $1.30 | 18,900 | — | — |
| 2024-08-13 | $1.39 | $1.39 | 5,200 | — | — |
| 2024-08-12 | $1.46 | $1.46 | 5,900 | — | — |
| 2024-08-09 | $1.47 | $1.47 | 9,600 | — | — |
| 2024-08-08 | $1.31 | $1.31 | 4,000 | — | — |
| 2024-08-07 | $1.36 | $1.36 | 2,000 | — | — |
| 2024-08-06 | $1.31 | $1.31 | 3,100 | — | — |
| 2024-08-05 | $1.30 | $1.30 | 32,800 | — | — |
| 2024-08-02 | $1.48 | $1.48 | 15,000 | — | — |
| 2024-08-01 | $1.61 | $1.61 | 3,100 | — | — |
| 2024-07-31 | $1.61 | $1.61 | 4,700 | — | — |
| 2024-07-30 | $1.61 | $1.61 | 5,800 | — | — |
| 2024-07-29 | $1.61 | $1.61 | 8,000 | — | — |
| 2024-07-26 | $1.62 | $1.62 | 20,300 | — | — |
| 2024-07-25 | $1.66 | $1.66 | 46,900 | — | — |
| 2024-07-24 | $1.77 | $1.77 | 155,900 | — | — |
| 2024-07-23 | $1.74 | $1.74 | 16,300 | — | — |
| 2024-07-22 | $1.68 | $1.68 | 8,400 | — | — |
| 2024-07-19 | $1.66 | $1.66 | 5,400 | — | — |
| 2024-07-18 | $1.68 | $1.68 | 13,500 | — | — |
| 2024-07-17 | $1.76 | $1.76 | 28,400 | — | — |
| 2024-07-16 | $1.86 | $1.86 | 41,600 | — | — |
| 2024-07-15 | $1.70 | $1.70 | 6,900 | — | — |
| 2024-07-12 | $1.87 | $1.87 | 46,600 | — | — |
| 2024-07-11 | $1.66 | $1.66 | 42,100 | — | — |
| 2024-07-10 | $1.61 | $1.61 | 19,600 | — | — |
| 2024-07-09 | $1.75 | $1.75 | 100,000 | — | — |
| 2024-07-08 | $1.60 | $1.60 | 2,000 | — | — |
| 2024-07-05 | $1.59 | $1.59 | 2,900 | — | — |
| 2024-07-03 | $1.63 | $1.63 | 14,800 | — | — |
| 2024-07-02 | $1.60 | $1.60 | 22,500 | — | — |
| 2024-07-01 | $1.64 | $1.64 | 17,200 | — | — |
| 2024-06-28 | $1.63 | $1.63 | 6,900 | — | — |
| 2024-06-27 | $1.71 | $1.71 | 20,700 | — | — |
| 2024-06-26 | $1.56 | $1.56 | 10,300 | — | — |
| 2024-06-25 | $1.63 | $1.63 | 8,000 | — | — |
| 2024-06-24 | $1.73 | $1.73 | 122,800 | — | — |
| 2024-06-21 | $1.59 | $1.59 | 19,200 | — | — |
| 2024-06-20 | $1.47 | $1.47 | 16,700 | — | — |
| 2024-06-18 | $1.50 | $1.50 | 6,000 | — | — |
| 2024-06-17 | $1.55 | $1.55 | 9,000 | — | — |
| 2024-06-14 | $1.57 | $1.57 | 13,100 | — | — |
| 2024-06-13 | $1.62 | $1.62 | 18,000 | — | — |
| 2024-06-12 | $1.57 | $1.57 | 9,600 | — | — |
| 2024-06-11 | $1.64 | $1.64 | 9,900 | — | — |
| 2024-06-10 | $1.66 | $1.66 | 23,700 | — | — |
| 2024-06-07 | $1.64 | $1.64 | 42,000 | — | — |
| 2024-06-06 | $1.83 | $1.83 | 43,800 | — | — |
| 2024-06-05 | $1.96 | $1.96 | 198,800 | — | — |
| 2024-06-04 | $1.63 | $1.63 | 5,900 | — | — |
| 2024-06-03 | $1.73 | $1.73 | 9,300 | — | — |
| 2024-05-31 | $1.72 | $1.72 | 17,200 | — | — |
| 2024-05-30 | $1.65 | $1.65 | 25,100 | — | — |
| 2024-05-29 | $1.72 | $1.72 | 5,900 | — | — |
| 2024-05-28 | $1.82 | $1.82 | 30,400 | — | — |
| 2024-05-24 | $1.90 | $1.90 | 10,300 | — | — |
| 2024-05-23 | $1.99 | $1.99 | 23,700 | — | — |
| 2024-05-22 | $1.98 | $1.98 | 6,200 | — | — |
| 2024-05-21 | $2.09 | $2.09 | 2,200 | — | — |
| 2024-05-20 | $2.09 | $2.09 | 8,700 | — | — |
| 2024-05-17 | $2.05 | $2.05 | 14,700 | — | — |
| 2024-05-16 | $2.07 | $2.07 | 17,300 | — | — |
| 2024-05-15 | $2.05 | $2.05 | 29,500 | — | — |
| 2024-05-14 | $2.04 | $2.04 | 10,000 | — | — |
| 2024-05-13 | $2.00 | $2.00 | 13,500 | — | — |
| 2024-05-10 | $1.95 | $1.95 | 9,100 | — | — |
| 2024-05-09 | $2.18 | $2.18 | 7,700 | — | — |
| 2024-05-08 | $2.19 | $2.19 | 12,100 | — | — |
| 2024-05-07 | $2.27 | $2.27 | 42,100 | — | — |
| 2024-05-06 | $2.21 | $2.21 | 17,100 | — | — |
| 2024-05-03 | $2.29 | $2.29 | 18,400 | — | — |
| 2024-05-02 | $2.45 | $2.45 | 7,900 | — | — |
| 2024-05-01 | $2.48 | $2.48 | 34,300 | — | — |
| 2024-04-30 | $2.42 | $2.42 | 23,900 | — | — |
| 2024-04-29 | $2.66 | $2.66 | 14,900 | — | — |
| 2024-04-26 | $2.79 | $2.79 | 103,700 | — | — |
| 2024-04-25 | $2.70 | $2.70 | 45,800 | — | — |
| 2024-04-24 | $2.68 | $2.68 | 61,200 | — | — |
| 2024-04-23 | $2.59 | $2.59 | 90,200 | — | — |
| 2024-04-22 | $2.47 | $2.47 | 341,000 | — | — |
| 2024-04-19 | $2.76 | $2.76 | 33,478,800 | — | — |
| 2024-04-18 | $2.11 | $2.11 | 13,400 | — | — |
| 2024-04-17 | $2.22 | $2.22 | 30,200 | — | — |
| 2024-04-16 | $2.38 | $2.38 | 6,500 | — | — |
| 2024-04-15 | $2.33 | $2.33 | 14,000 | — | — |
| 2024-04-12 | $2.31 | $2.31 | 11,500 | — | — |
| 2024-04-11 | $2.45 | $2.45 | 20,500 | — | — |
| 2024-04-10 | $2.65 | $2.65 | 25,300 | — | — |
| 2024-04-09 | $3.00 | $3.00 | 38,800 | — | — |
| 2024-04-08 | $2.83 | $2.83 | 44,600 | — | — |
| 2024-04-05 | $2.95 | $2.95 | 34,500 | — | — |
| 2024-04-04 | $3.10 | $3.10 | 44,800 | — | — |
| 2024-04-03 | $3.20 | $3.20 | 177,500 | — | — |
| 2024-04-02 | $2.97 | $2.97 | 50,900 | — | — |
| 2024-04-01 | $2.91 | $2.91 | 64,900 | — | — |
| 2024-03-28 | $2.99 | $2.99 | 93,500 | — | — |
| 2024-03-27 | $2.86 | $2.86 | 214,100 | — | — |
| 2024-03-26 | $2.75 | $2.75 | 223,600 | — | — |
| 2024-03-25 | $2.91 | $2.91 | 713,600 | — | — |
| 2024-03-22 | $3.04 | $3.04 | 69,178,300 | — | — |
| 2024-03-21 | $1.85 | $1.85 | 2,732,300 | — | — |
| 2024-03-20 | $1.52 | $1.52 | 16,700 | — | — |
| 2024-03-19 | $1.50 | $1.50 | 12,700 | — | — |
| 2024-03-18 | $1.54 | $1.54 | 3,500 | — | — |
| 2024-03-15 | $1.54 | $1.54 | 2,400 | — | — |
| 2024-03-14 | $1.55 | $1.55 | 12,000 | — | — |
| 2024-03-13 | $1.64 | $1.64 | 4,300 | — | — |
| 2024-03-12 | $1.60 | $1.60 | 8,500 | — | — |
| 2024-03-11 | $1.69 | $1.69 | 31,500 | — | — |
| 2024-03-08 | $1.73 | $1.73 | 11,100 | — | — |
| 2024-03-07 | $1.67 | $1.67 | 8,900 | — | — |
| 2024-03-06 | $1.70 | $1.70 | 8,000 | — | — |
| 2024-03-05 | $1.74 | $1.74 | 6,300 | — | — |
| 2024-03-04 | $1.75 | $1.75 | 17,500 | — | — |
| 2024-03-01 | $1.63 | $1.63 | 10,300 | — | — |
| 2024-02-29 | $1.63 | $1.63 | 11,400 | — | — |
| 2024-02-28 | $1.65 | $1.65 | 7,800 | — | — |
| 2024-02-27 | $1.74 | $1.74 | 4,100 | — | — |
| 2024-02-26 | $1.78 | $1.78 | 14,500 | — | — |
| 2024-02-23 | $1.86 | $1.86 | 10,800 | — | — |
| 2024-02-22 | $1.85 | $1.85 | 13,700 | — | — |
| 2024-02-21 | $1.98 | $1.98 | 5,000 | — | — |
| 2024-02-20 | $2.01 | $2.01 | 6,700 | — | — |
| 2024-02-16 | $2.06 | $2.06 | 33,700 | — | — |
| 2024-02-15 | $2.28 | $2.28 | 40,400 | — | — |
| 2024-02-14 | $2.04 | $2.04 | 16,100 | — | — |
| 2024-02-13 | $2.00 | $2.00 | 23,300 | — | — |
| 2024-02-12 | $1.92 | $1.92 | 13,700 | — | — |
| 2024-02-09 | $1.95 | $1.95 | 7,800 | — | — |
| 2024-02-08 | $1.90 | $1.90 | 22,500 | — | — |
| 2024-02-07 | $1.92 | $1.92 | 8,900 | — | — |
| 2024-02-06 | $2.00 | $2.00 | 19,400 | — | — |
| 2024-02-05 | $2.05 | $2.05 | 349,000 | — | — |
| 2024-02-02 | $2.11 | $2.11 | 22,500 | — | — |
| 2024-02-01 | $2.13 | $2.13 | 24,500 | — | — |
| 2024-01-31 | $2.03 | $2.03 | 29,300 | — | — |
| 2024-01-30 | $2.16 | $2.16 | 19,500 | — | — |
| 2024-01-29 | $2.34 | $2.34 | 43,300 | — | — |
| 2024-01-26 | $2.30 | $2.30 | 16,100 | — | — |
| 2024-01-25 | $2.45 | $2.45 | 28,200 | — | — |
| 2024-01-24 | $2.66 | $2.66 | 6,500 | — | — |
| 2024-01-23 | $2.58 | $2.58 | 23,600 | — | — |
| 2024-01-22 | $2.61 | $2.61 | 7,200 | — | — |
| 2024-01-19 | $2.63 | $2.63 | 8,900 | — | — |
| 2024-01-18 | $2.56 | $2.56 | 30,600 | — | — |
| 2024-01-17 | $2.79 | $2.79 | 62,600 | — | — |
| 2024-01-16 | $2.88 | $2.88 | 84,000 | — | — |
| 2024-01-12 | $3.15 | $3.15 | 19,100 | — | — |
| 2024-01-11 | $3.20 | $3.20 | 45,400 | — | — |
| 2024-01-10 | $3.43 | $3.43 | 71,800 | — | — |
| 2024-01-09 | $3.40 | $3.40 | 66,000 | — | — |
| 2024-01-08 | $3.26 | $3.26 | 45,700 | — | — |
| 2024-01-05 | $3.20 | $3.20 | 80,600 | — | — |
| 2024-01-04 | $3.16 | $3.16 | 89,900 | — | — |
| 2024-01-03 | $3.42 | $3.42 | 119,000 | — | — |
| 2024-01-02 | $3.78 | $3.78 | 432,000 | — | — |