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
- 2014-06-24 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 | $1.99 | $1.99 | 141,400 | — | — |
| 2024-12-30 | $2.13 | $2.13 | 347,500 | — | — |
| 2024-12-27 | $2.06 | $2.06 | 68,400 | — | — |
| 2024-12-26 | $2.10 | $2.10 | 104,100 | — | — |
| 2024-12-24 | $2.01 | $2.01 | 103,300 | — | — |
| 2024-12-23 | $1.95 | $1.95 | 72,000 | — | — |
| 2024-12-20 | $1.99 | $1.99 | 145,300 | — | — |
| 2024-12-19 | $1.99 | $1.99 | 143,100 | — | — |
| 2024-12-18 | $2.02 | $2.02 | 104,500 | — | — |
| 2024-12-17 | $2.07 | $2.07 | 122,300 | — | — |
| 2024-12-16 | $2.16 | $2.16 | 280,700 | — | — |
| 2024-12-13 | $2.10 | $2.10 | 120,700 | — | — |
| 2024-12-12 | $2.11 | $2.11 | 104,600 | — | — |
| 2024-12-11 | $2.14 | $2.14 | 91,000 | — | — |
| 2024-12-10 | $2.12 | $2.12 | 139,000 | — | — |
| 2024-12-09 | $2.19 | $2.19 | 380,900 | — | — |
| 2024-12-06 | $2.07 | $2.07 | 183,000 | — | — |
| 2024-12-05 | $2.06 | $2.06 | 152,000 | — | — |
| 2024-12-04 | $2.10 | $2.10 | 152,800 | — | — |
| 2024-12-03 | $2.02 | $2.02 | 168,600 | — | — |
| 2024-12-02 | $2.14 | $2.14 | 245,500 | — | — |
| 2024-11-29 | $1.98 | $1.98 | 41,200 | — | — |
| 2024-11-27 | $1.95 | $1.95 | 145,200 | — | — |
| 2024-11-26 | $1.89 | $1.89 | 114,700 | — | — |
| 2024-11-25 | $1.89 | $1.89 | 167,800 | — | — |
| 2024-11-22 | $1.87 | $1.87 | 130,600 | — | — |
| 2024-11-21 | $1.86 | $1.86 | 60,000 | — | — |
| 2024-11-20 | $1.90 | $1.90 | 124,800 | — | — |
| 2024-11-19 | $1.95 | $1.95 | 77,200 | — | — |
| 2024-11-18 | $1.84 | $1.84 | 106,900 | — | — |
| 2024-11-15 | $1.84 | $1.84 | 193,200 | — | — |
| 2024-11-14 | $1.96 | $1.96 | 241,600 | — | — |
| 2024-11-13 | $2.11 | $2.11 | 106,100 | — | — |
| 2024-11-12 | $2.10 | $2.10 | 99,500 | — | — |
| 2024-11-11 | $2.20 | $2.20 | 346,800 | — | — |
| 2024-11-08 | $2.07 | $2.07 | 89,600 | — | — |
| 2024-11-07 | $2.15 | $2.15 | 190,800 | — | — |
| 2024-11-06 | $2.00 | $2.00 | 40,600 | — | — |
| 2024-11-05 | $1.94 | $1.94 | 157,900 | — | — |
| 2024-11-04 | $1.91 | $1.91 | 43,100 | — | — |
| 2024-11-01 | $1.91 | $1.91 | 50,000 | — | — |
| 2024-10-31 | $2.03 | $2.03 | 25,100 | — | — |
| 2024-10-30 | $2.08 | $2.08 | 71,300 | — | — |
| 2024-10-29 | $2.11 | $2.11 | 137,500 | — | — |
| 2024-10-28 | $2.06 | $2.06 | 98,700 | — | — |
| 2024-10-25 | $2.04 | $2.04 | 109,600 | — | — |
| 2024-10-24 | $2.06 | $2.06 | 145,500 | — | — |
| 2024-10-23 | $2.04 | $2.04 | 109,500 | — | — |
| 2024-10-22 | $2.00 | $2.00 | 103,700 | — | — |
| 2024-10-21 | $1.98 | $1.98 | 76,200 | — | — |
| 2024-10-18 | $2.00 | $2.00 | 253,700 | — | — |
| 2024-10-17 | $1.90 | $1.90 | 86,900 | — | — |
| 2024-10-16 | $1.94 | $1.94 | 143,600 | — | — |
| 2024-10-15 | $1.87 | $1.87 | 144,200 | — | — |
| 2024-10-14 | $2.02 | $2.02 | 132,000 | — | — |
| 2024-10-11 | $2.02 | $2.02 | 87,000 | — | — |
| 2024-10-10 | $1.97 | $1.97 | 204,200 | — | — |
| 2024-10-09 | $2.00 | $2.00 | 299,600 | — | — |
| 2024-10-08 | $2.09 | $2.09 | 271,500 | — | — |
| 2024-10-07 | $2.40 | $2.40 | 526,100 | — | — |
| 2024-10-04 | $2.19 | $2.19 | 305,600 | — | — |
| 2024-10-03 | $2.13 | $2.13 | 170,900 | — | — |
| 2024-10-02 | $2.18 | $2.18 | 897,100 | — | — |
| 2024-10-01 | $1.85 | $1.85 | 119,500 | — | — |
| 2024-09-30 | $1.85 | $1.85 | 398,800 | — | — |
| 2024-09-27 | $1.83 | $1.83 | 194,800 | — | — |
| 2024-09-26 | $1.74 | $1.74 | 191,600 | — | — |
| 2024-09-25 | $1.65 | $1.65 | 36,200 | — | — |
| 2024-09-24 | $1.65 | $1.65 | 128,000 | — | — |
| 2024-09-23 | $1.57 | $1.57 | 46,100 | — | — |
| 2024-09-20 | $1.55 | $1.55 | 58,200 | — | — |
| 2024-09-19 | $1.61 | $1.61 | 65,100 | — | — |
| 2024-09-18 | $1.63 | $1.63 | 34,100 | — | — |
| 2024-09-17 | $1.62 | $1.62 | 40,600 | — | — |
| 2024-09-16 | $1.58 | $1.58 | 24,000 | — | — |
| 2024-09-13 | $1.58 | $1.58 | 36,400 | — | — |
| 2024-09-12 | $1.57 | $1.57 | 24,700 | — | — |
| 2024-09-11 | $1.54 | $1.54 | 28,600 | — | — |
| 2024-09-10 | $1.55 | $1.55 | 28,700 | — | — |
| 2024-09-09 | $1.52 | $1.52 | 52,500 | — | — |
| 2024-09-06 | $1.55 | $1.55 | 31,300 | — | — |
| 2024-09-05 | $1.55 | $1.55 | 12,800 | — | — |
| 2024-09-04 | $1.57 | $1.57 | 25,800 | — | — |
| 2024-09-03 | $1.58 | $1.58 | 102,600 | — | — |
| 2024-08-30 | $1.63 | $1.63 | 31,400 | — | — |
| 2024-08-29 | $1.64 | $1.64 | 29,400 | — | — |
| 2024-08-28 | $1.59 | $1.59 | 27,700 | — | — |
| 2024-08-27 | $1.63 | $1.63 | 33,400 | — | — |
| 2024-08-26 | $1.61 | $1.61 | 26,100 | — | — |
| 2024-08-23 | $1.65 | $1.65 | 17,500 | — | — |
| 2024-08-22 | $1.62 | $1.62 | 21,900 | — | — |
| 2024-08-21 | $1.61 | $1.61 | 28,900 | — | — |
| 2024-08-20 | $1.68 | $1.68 | 51,100 | — | — |
| 2024-08-19 | $1.68 | $1.68 | 54,100 | — | — |
| 2024-08-16 | $1.61 | $1.61 | 64,400 | — | — |
| 2024-08-15 | $1.61 | $1.61 | 34,300 | — | — |
| 2024-08-14 | $1.60 | $1.60 | 19,200 | — | — |
| 2024-08-13 | $1.59 | $1.59 | 46,000 | — | — |
| 2024-08-12 | $1.60 | $1.60 | 25,000 | — | — |
| 2024-08-09 | $1.60 | $1.60 | 23,000 | — | — |
| 2024-08-08 | $1.60 | $1.60 | 18,900 | — | — |
| 2024-08-07 | $1.55 | $1.55 | 39,700 | — | — |
| 2024-08-06 | $1.55 | $1.55 | 229,700 | — | — |
| 2024-08-05 | $1.60 | $1.60 | 83,600 | — | — |
| 2024-08-02 | $1.64 | $1.64 | 23,300 | — | — |
| 2024-08-01 | $1.66 | $1.66 | 37,200 | — | — |
| 2024-07-31 | $1.72 | $1.72 | 22,900 | — | — |
| 2024-07-30 | $1.67 | $1.67 | 30,100 | — | — |
| 2024-07-29 | $1.70 | $1.70 | 33,700 | — | — |
| 2024-07-26 | $1.66 | $1.66 | 70,300 | — | — |
| 2024-07-25 | $1.67 | $1.67 | 32,000 | — | — |
| 2024-07-24 | $1.69 | $1.69 | 50,300 | — | — |
| 2024-07-23 | $1.72 | $1.72 | 27,700 | — | — |
| 2024-07-22 | $1.72 | $1.72 | 66,200 | — | — |
| 2024-07-19 | $1.67 | $1.67 | 9,600 | — | — |
| 2024-07-18 | $1.70 | $1.70 | 35,600 | — | — |
| 2024-07-17 | $1.65 | $1.65 | 65,500 | — | — |
| 2024-07-16 | $1.62 | $1.62 | 291,400 | — | — |
| 2024-07-15 | $1.65 | $1.65 | 244,300 | — | — |
| 2024-07-12 | $1.81 | $1.81 | 52,900 | — | — |
| 2024-07-11 | $1.79 | $1.79 | 71,900 | — | — |
| 2024-07-10 | $1.86 | $1.86 | 22,700 | — | — |
| 2024-07-09 | $1.83 | $1.83 | 44,800 | — | — |
| 2024-07-08 | $1.78 | $1.78 | 48,300 | — | — |
| 2024-07-05 | $1.75 | $1.75 | 46,500 | — | — |
| 2024-07-03 | $1.71 | $1.71 | 92,000 | — | — |
| 2024-07-02 | $1.68 | $1.68 | 54,000 | — | — |
| 2024-07-01 | $1.65 | $1.65 | 35,900 | — | — |
| 2024-06-28 | $1.68 | $1.68 | 33,500 | — | — |
| 2024-06-27 | $1.71 | $1.71 | 58,000 | — | — |
| 2024-06-26 | $1.74 | $1.74 | 52,100 | — | — |
| 2024-06-25 | $1.72 | $1.72 | 34,700 | — | — |
| 2024-06-24 | $1.75 | $1.75 | 43,800 | — | — |
| 2024-06-21 | $1.78 | $1.78 | 62,100 | — | — |
| 2024-06-20 | $1.75 | $1.75 | 89,400 | — | — |
| 2024-06-18 | $1.70 | $1.70 | 68,000 | — | — |
| 2024-06-17 | $1.76 | $1.76 | 76,900 | — | — |
| 2024-06-14 | $1.71 | $1.71 | 45,000 | — | — |
| 2024-06-13 | $1.79 | $1.79 | 98,200 | — | — |
| 2024-06-12 | $1.84 | $1.84 | 47,300 | — | — |
| 2024-06-11 | $1.85 | $1.85 | 76,200 | — | — |
| 2024-06-10 | $1.85 | $1.85 | 59,100 | — | — |
| 2024-06-07 | $1.92 | $1.92 | 41,800 | — | — |
| 2024-06-06 | $1.92 | $1.92 | 68,700 | — | — |
| 2024-06-05 | $1.97 | $1.97 | 169,400 | — | — |
| 2024-06-04 | $1.78 | $1.78 | 177,700 | — | — |
| 2024-06-03 | $1.81 | $1.81 | 64,900 | — | — |
| 2024-05-31 | $1.81 | $1.81 | 62,800 | — | — |
| 2024-05-30 | $1.75 | $1.75 | 41,600 | — | — |
| 2024-05-29 | $1.83 | $1.83 | 32,300 | — | — |
| 2024-05-28 | $1.75 | $1.75 | 61,400 | — | — |
| 2024-05-24 | $1.75 | $1.75 | 48,100 | — | — |
| 2024-05-23 | $1.71 | $1.71 | 207,300 | — | — |
| 2024-05-22 | $1.88 | $1.88 | 64,600 | — | — |
| 2024-05-21 | $1.92 | $1.92 | 104,500 | — | — |
| 2024-05-20 | $1.88 | $1.88 | 220,500 | — | — |
| 2024-05-17 | $1.75 | $1.75 | 94,300 | — | — |
| 2024-05-16 | $1.70 | $1.70 | 170,800 | — | — |
| 2024-05-15 | $1.72 | $1.72 | 59,700 | — | — |
| 2024-05-14 | $1.74 | $1.74 | 93,100 | — | — |
| 2024-05-13 | $1.72 | $1.72 | 151,900 | — | — |
| 2024-05-10 | $1.65 | $1.65 | 43,700 | — | — |
| 2024-05-09 | $1.62 | $1.62 | 57,500 | — | — |
| 2024-05-08 | $1.63 | $1.63 | 53,800 | — | — |
| 2024-05-07 | $1.62 | $1.62 | 53,100 | — | — |
| 2024-05-06 | $1.61 | $1.61 | 53,500 | — | — |
| 2024-05-03 | $1.65 | $1.65 | 52,700 | — | — |
| 2024-05-02 | $1.62 | $1.62 | 96,900 | — | — |
| 2024-05-01 | $1.55 | $1.55 | 64,100 | — | — |
| 2024-04-30 | $1.53 | $1.53 | 57,200 | — | — |
| 2024-04-29 | $1.64 | $1.64 | 65,600 | — | — |
| 2024-04-26 | $1.57 | $1.57 | 58,500 | — | — |
| 2024-04-25 | $1.56 | $1.56 | 46,700 | — | — |
| 2024-04-24 | $1.56 | $1.56 | 38,700 | — | — |
| 2024-04-23 | $1.56 | $1.56 | 60,700 | — | — |
| 2024-04-22 | $1.48 | $1.48 | 43,100 | — | — |
| 2024-04-19 | $1.48 | $1.48 | 35,300 | — | — |
| 2024-04-18 | $1.47 | $1.47 | 76,800 | — | — |
| 2024-04-17 | $1.47 | $1.47 | 62,300 | — | — |
| 2024-04-16 | $1.48 | $1.48 | 27,400 | — | — |
| 2024-04-15 | $1.49 | $1.49 | 63,500 | — | — |
| 2024-04-12 | $1.50 | $1.50 | 48,800 | — | — |
| 2024-04-11 | $1.53 | $1.53 | 62,400 | — | — |
| 2024-04-10 | $1.52 | $1.52 | 78,100 | — | — |
| 2024-04-09 | $1.50 | $1.50 | 71,800 | — | — |
| 2024-04-08 | $1.49 | $1.49 | 38,800 | — | — |
| 2024-04-05 | $1.51 | $1.51 | 43,800 | — | — |
| 2024-04-04 | $1.51 | $1.51 | 68,200 | — | — |
| 2024-04-03 | $1.49 | $1.49 | 43,300 | — | — |
| 2024-04-02 | $1.51 | $1.51 | 56,500 | — | — |
| 2024-04-01 | $1.52 | $1.52 | 53,600 | — | — |
| 2024-03-28 | $1.49 | $1.49 | 30,200 | — | — |
| 2024-03-27 | $1.49 | $1.49 | 32,800 | — | — |
| 2024-03-26 | $1.48 | $1.48 | 38,600 | — | — |
| 2024-03-25 | $1.47 | $1.47 | 85,600 | — | — |
| 2024-03-22 | $1.48 | $1.48 | 48,200 | — | — |
| 2024-03-21 | $1.48 | $1.48 | 52,200 | — | — |
| 2024-03-20 | $1.51 | $1.51 | 93,300 | — | — |
| 2024-03-19 | $1.47 | $1.47 | 89,000 | — | — |
| 2024-03-18 | $1.50 | $1.50 | 121,100 | — | — |
| 2024-03-15 | $1.52 | $1.52 | 56,400 | — | — |
| 2024-03-14 | $1.54 | $1.54 | 128,800 | — | — |
| 2024-03-13 | $1.63 | $1.63 | 91,000 | — | — |
| 2024-03-12 | $1.63 | $1.63 | 104,900 | — | — |
| 2024-03-11 | $1.54 | $1.54 | 119,000 | — | — |
| 2024-03-08 | $1.49 | $1.49 | 34,000 | — | — |
| 2024-03-07 | $1.48 | $1.48 | 61,800 | — | — |
| 2024-03-06 | $1.48 | $1.48 | 32,500 | — | — |
| 2024-03-05 | $1.47 | $1.47 | 58,900 | — | — |
| 2024-03-04 | $1.47 | $1.47 | 41,200 | — | — |
| 2024-03-01 | $1.52 | $1.52 | 39,200 | — | — |
| 2024-02-29 | $1.49 | $1.49 | 27,900 | — | — |
| 2024-02-28 | $1.48 | $1.48 | 46,200 | — | — |
| 2024-02-27 | $1.51 | $1.51 | 46,900 | — | — |
| 2024-02-26 | $1.50 | $1.50 | 48,400 | — | — |
| 2024-02-23 | $1.49 | $1.49 | 52,800 | — | — |
| 2024-02-22 | $1.49 | $1.49 | 48,800 | — | — |
| 2024-02-21 | $1.49 | $1.49 | 38,100 | — | — |
| 2024-02-20 | $1.47 | $1.47 | 34,000 | — | — |
| 2024-02-16 | $1.49 | $1.49 | 41,800 | — | — |
| 2024-02-15 | $1.47 | $1.47 | 104,800 | — | — |
| 2024-02-14 | $1.48 | $1.48 | 48,800 | — | — |
| 2024-02-13 | $1.47 | $1.47 | 62,000 | — | — |
| 2024-02-12 | $1.49 | $1.49 | 75,300 | — | — |
| 2024-02-09 | $1.49 | $1.49 | 25,500 | — | — |
| 2024-02-08 | $1.47 | $1.47 | 71,300 | — | — |
| 2024-02-07 | $1.49 | $1.49 | 37,500 | — | — |
| 2024-02-06 | $1.48 | $1.48 | 66,000 | — | — |
| 2024-02-05 | $1.46 | $1.46 | 34,600 | — | — |
| 2024-02-02 | $1.48 | $1.48 | 38,100 | — | — |
| 2024-02-01 | $1.49 | $1.49 | 33,200 | — | — |
| 2024-01-31 | $1.51 | $1.51 | 17,300 | — | — |
| 2024-01-30 | $1.50 | $1.50 | 12,500 | — | — |
| 2024-01-29 | $1.53 | $1.53 | 22,600 | — | — |
| 2024-01-26 | $1.52 | $1.52 | 20,100 | — | — |
| 2024-01-25 | $1.51 | $1.51 | 57,300 | — | — |
| 2024-01-24 | $1.52 | $1.52 | 52,200 | — | — |
| 2024-01-23 | $1.51 | $1.51 | 60,800 | — | — |
| 2024-01-22 | $1.51 | $1.51 | 29,100 | — | — |
| 2024-01-19 | $1.51 | $1.51 | 58,400 | — | — |
| 2024-01-18 | $1.48 | $1.48 | 23,100 | — | — |
| 2024-01-17 | $1.50 | $1.50 | 116,000 | — | — |
| 2024-01-16 | $1.52 | $1.52 | 109,600 | — | — |
| 2024-01-12 | $1.51 | $1.51 | 138,500 | — | — |
| 2024-01-11 | $1.51 | $1.51 | 76,700 | — | — |
| 2024-01-10 | $1.52 | $1.52 | 40,700 | — | — |
| 2024-01-09 | $1.56 | $1.56 | 66,000 | — | — |
| 2024-01-08 | $1.56 | $1.56 | 55,200 | — | — |
| 2024-01-05 | $1.53 | $1.53 | 104,300 | — | — |
| 2024-01-04 | $1.50 | $1.50 | 195,900 | — | — |
| 2024-01-03 | $1.58 | $1.58 | 60,700 | — | — |
| 2024-01-02 | $1.61 | $1.61 | 49,800 | — | — |