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
- 2021-01-08 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 | $5.14 | $5.14 | 7,051,100 | — | — |
| 2024-12-30 | $5.16 | $5.16 | 13,822,700 | — | — |
| 2024-12-27 | $5.71 | $5.71 | 12,735,800 | — | — |
| 2024-12-26 | $5.12 | $5.12 | 20,224,000 | — | — |
| 2024-12-24 | $4.04 | $4.04 | 25,011,300 | — | — |
| 2024-12-23 | $2.47 | $2.47 | 5,198,800 | — | — |
| 2024-12-20 | $1.98 | $1.98 | 2,127,800 | — | — |
| 2024-12-19 | $2.00 | $2.00 | 3,191,900 | — | — |
| 2024-12-18 | $2.22 | $2.22 | 10,249,800 | — | — |
| 2024-12-17 | $2.07 | $2.07 | 6,125,700 | — | — |
| 2024-12-16 | $2.73 | $2.73 | 12,654,600 | — | — |
| 2024-12-13 | $2.31 | $2.31 | 39,844,700 | — | — |
| 2024-12-12 | $2.20 | $2.20 | 80,083,200 | — | — |
| 2024-12-11 | $1.93 | $1.93 | 201,923,100 | — | — |
| 2024-12-10 | $0.99 | $0.99 | 1,266,800 | — | — |
| 2024-12-09 | $0.88 | $0.88 | 59,500 | — | — |
| 2024-12-06 | $0.87 | $0.87 | 94,700 | — | — |
| 2024-12-05 | $0.86 | $0.86 | 243,000 | — | — |
| 2024-12-04 | $0.88 | $0.88 | 128,200 | — | — |
| 2024-12-03 | $0.89 | $0.89 | 87,700 | — | — |
| 2024-12-02 | $0.87 | $0.87 | 555,200 | — | — |
| 2024-11-29 | $0.94 | $0.94 | 448,300 | — | — |
| 2024-11-27 | $0.89 | $0.89 | 107,100 | — | — |
| 2024-11-26 | $0.90 | $0.90 | 337,700 | — | — |
| 2024-11-25 | $0.93 | $0.93 | 702,000 | — | — |
| 2024-11-22 | $1.24 | $1.24 | 1,279,600 | — | — |
| 2024-11-21 | $0.85 | $0.85 | 36,900 | — | — |
| 2024-11-20 | $0.83 | $0.83 | 29,000 | — | — |
| 2024-11-19 | $0.80 | $0.80 | 139,000 | — | — |
| 2024-11-18 | $0.85 | $0.85 | 663,600 | — | — |
| 2024-11-15 | $0.88 | $0.88 | 96,800 | — | — |
| 2024-11-14 | $0.90 | $0.90 | 37,100 | — | — |
| 2024-11-13 | $0.84 | $0.84 | 93,700 | — | — |
| 2024-11-12 | $0.89 | $0.89 | 53,400 | — | — |
| 2024-11-11 | $0.89 | $0.89 | 46,000 | — | — |
| 2024-11-08 | $0.95 | $0.95 | 17,600 | — | — |
| 2024-11-07 | $0.95 | $0.95 | 57,900 | — | — |
| 2024-11-06 | $0.96 | $0.96 | 35,600 | — | — |
| 2024-11-05 | $0.94 | $0.94 | 25,700 | — | — |
| 2024-11-04 | $0.99 | $0.99 | 21,400 | — | — |
| 2024-11-01 | $0.99 | $0.99 | 12,100 | — | — |
| 2024-10-31 | $0.99 | $0.99 | 43,700 | — | — |
| 2024-10-30 | $1.02 | $1.02 | 28,000 | — | — |
| 2024-10-29 | $1.06 | $1.06 | 46,600 | — | — |
| 2024-10-28 | $1.02 | $1.02 | 18,800 | — | — |
| 2024-10-25 | $1.03 | $1.03 | 35,400 | — | — |
| 2024-10-24 | $1.05 | $1.05 | 72,400 | — | — |
| 2024-10-23 | $1.19 | $1.19 | 165,800 | — | — |
| 2024-10-22 | $0.98 | $0.98 | 136,700 | — | — |
| 2024-10-21 | $0.86 | $0.86 | 20,400 | — | — |
| 2024-10-18 | $0.84 | $0.84 | 40,400 | — | — |
| 2024-10-17 | $0.87 | $0.87 | 9,900 | — | — |
| 2024-10-16 | $0.87 | $0.87 | 52,400 | — | — |
| 2024-10-15 | $0.84 | $0.84 | 8,900 | — | — |
| 2024-10-14 | $0.87 | $0.87 | 38,200 | — | — |
| 2024-10-11 | $0.80 | $0.80 | 24,900 | — | — |
| 2024-10-10 | $0.80 | $0.80 | 20,700 | — | — |
| 2024-10-09 | $0.77 | $0.77 | 56,900 | — | — |
| 2024-10-08 | $0.73 | $0.73 | 31,400 | — | — |
| 2024-10-07 | $0.74 | $0.74 | 20,600 | — | — |
| 2024-10-04 | $0.72 | $0.72 | 22,100 | — | — |
| 2024-10-03 | $0.74 | $0.74 | 12,000 | — | — |
| 2024-10-02 | $0.74 | $0.74 | 16,100 | — | — |
| 2024-10-01 | $0.77 | $0.77 | 25,700 | — | — |
| 2024-09-30 | $0.78 | $0.78 | 63,500 | — | — |
| 2024-09-27 | $0.84 | $0.84 | 10,600 | — | — |
| 2024-09-26 | $0.83 | $0.83 | 6,100 | — | — |
| 2024-09-25 | $0.84 | $0.84 | 11,000 | — | — |
| 2024-09-24 | $0.86 | $0.86 | 32,100 | — | — |
| 2024-09-23 | $0.84 | $0.84 | 26,900 | — | — |
| 2024-09-20 | $0.76 | $0.76 | 90,800 | — | — |
| 2024-09-19 | $0.89 | $0.89 | 50,600 | — | — |
| 2024-09-18 | $0.85 | $0.85 | 19,600 | — | — |
| 2024-09-17 | $0.81 | $0.81 | 10,000 | — | — |
| 2024-09-16 | $0.82 | $0.82 | 15,600 | — | — |
| 2024-09-13 | $0.84 | $0.84 | 26,900 | — | — |
| 2024-09-12 | $0.87 | $0.87 | 153,900 | — | — |
| 2024-09-11 | $0.80 | $0.80 | 10,200 | — | — |
| 2024-09-10 | $0.77 | $0.77 | 101,500 | — | — |
| 2024-09-09 | $0.71 | $0.71 | 53,400 | — | — |
| 2024-09-06 | $0.75 | $0.75 | 7,800 | — | — |
| 2024-09-05 | $0.78 | $0.78 | 31,400 | — | — |
| 2024-09-04 | $0.82 | $0.82 | 18,200 | — | — |
| 2024-09-03 | $0.79 | $0.79 | 42,900 | — | — |
| 2024-08-30 | $0.83 | $0.83 | 319,800 | — | — |
| 2024-08-29 | $0.67 | $0.67 | 429,700 | — | — |
| 2024-08-28 | $0.86 | $0.86 | 16,500 | — | — |
| 2024-08-27 | $0.88 | $0.88 | 39,300 | — | — |
| 2024-08-26 | $0.85 | $0.85 | 57,200 | — | — |
| 2024-08-23 | $0.84 | $0.84 | 39,600 | — | — |
| 2024-08-22 | $0.83 | $0.83 | 23,900 | — | — |
| 2024-08-21 | $0.82 | $0.82 | 66,400 | — | — |
| 2024-08-20 | $0.86 | $0.86 | 117,100 | — | — |
| 2024-08-19 | $0.88 | $0.88 | 99,700 | — | — |
| 2024-08-16 | $0.99 | $0.99 | 12,400 | — | — |
| 2024-08-15 | $0.99 | $0.99 | 20,300 | — | — |
| 2024-08-14 | $1.01 | $1.01 | 14,300 | — | — |
| 2024-08-13 | $1.02 | $1.02 | 3,900 | — | — |
| 2024-08-12 | $1.02 | $1.02 | 13,100 | — | — |
| 2024-08-09 | $1.01 | $1.01 | 25,400 | — | — |
| 2024-08-08 | $0.99 | $0.99 | 9,000 | — | — |
| 2024-08-07 | $0.98 | $0.98 | 11,600 | — | — |
| 2024-08-06 | $0.99 | $0.99 | 33,100 | — | — |
| 2024-08-05 | $0.99 | $0.99 | 32,600 | — | — |
| 2024-08-02 | $1.03 | $1.03 | 80,000 | — | — |
| 2024-08-01 | $1.12 | $1.12 | 12,300 | — | — |
| 2024-07-31 | $1.17 | $1.17 | 23,300 | — | — |
| 2024-07-30 | $1.15 | $1.15 | 10,000 | — | — |
| 2024-07-29 | $1.13 | $1.13 | 15,700 | — | — |
| 2024-07-26 | $1.17 | $1.17 | 14,500 | — | — |
| 2024-07-25 | $1.18 | $1.18 | 30,800 | — | — |
| 2024-07-24 | $1.20 | $1.20 | 30,600 | — | — |
| 2024-07-23 | $1.19 | $1.19 | 29,500 | — | — |
| 2024-07-22 | $1.17 | $1.17 | 33,800 | — | — |
| 2024-07-19 | $1.11 | $1.11 | 11,100 | — | — |
| 2024-07-18 | $1.16 | $1.16 | 15,100 | — | — |
| 2024-07-17 | $1.19 | $1.19 | 74,000 | — | — |
| 2024-07-16 | $1.10 | $1.10 | 25,700 | — | — |
| 2024-07-15 | $1.09 | $1.09 | 84,600 | — | — |
| 2024-07-12 | $1.10 | $1.10 | 31,600 | — | — |
| 2024-07-11 | $1.09 | $1.09 | 25,900 | — | — |
| 2024-07-10 | $1.10 | $1.10 | 45,000 | — | — |
| 2024-07-09 | $1.04 | $1.04 | 20,200 | — | — |
| 2024-07-08 | $1.05 | $1.05 | 18,100 | — | — |
| 2024-07-05 | $1.06 | $1.06 | 19,400 | — | — |
| 2024-07-03 | $1.05 | $1.05 | 12,500 | — | — |
| 2024-07-02 | $1.05 | $1.05 | 26,600 | — | — |
| 2024-07-01 | $1.05 | $1.05 | 16,700 | — | — |
| 2024-06-28 | $1.05 | $1.05 | 29,500 | — | — |
| 2024-06-27 | $1.05 | $1.05 | 15,500 | — | — |
| 2024-06-26 | $1.05 | $1.05 | 19,700 | — | — |
| 2024-06-25 | $1.05 | $1.05 | 24,000 | — | — |
| 2024-06-24 | $1.05 | $1.05 | 15,500 | — | — |
| 2024-06-21 | $1.02 | $1.02 | 8,600 | — | — |
| 2024-06-20 | $1.07 | $1.07 | 13,200 | — | — |
| 2024-06-18 | $1.07 | $1.07 | 25,300 | — | — |
| 2024-06-17 | $1.06 | $1.06 | 106,600 | — | — |
| 2024-06-14 | $1.10 | $1.10 | 36,200 | — | — |
| 2024-06-13 | $1.10 | $1.10 | 11,700 | — | — |
| 2024-06-12 | $1.12 | $1.12 | 8,400 | — | — |
| 2024-06-11 | $1.12 | $1.12 | 14,300 | — | — |
| 2024-06-10 | $1.12 | $1.12 | 32,400 | — | — |
| 2024-06-07 | $1.20 | $1.20 | 45,700 | — | — |
| 2024-06-06 | $1.20 | $1.20 | 20,000 | — | — |
| 2024-06-05 | $1.20 | $1.20 | 55,300 | — | — |
| 2024-06-04 | $1.19 | $1.19 | 27,400 | — | — |
| 2024-06-03 | $1.18 | $1.18 | 44,900 | — | — |
| 2024-05-31 | $1.15 | $1.15 | 109,100 | — | — |
| 2024-05-30 | $1.21 | $1.21 | 208,500 | — | — |
| 2024-05-29 | $1.05 | $1.05 | 225,200 | — | — |
| 2024-05-28 | $1.35 | $1.35 | 82,300 | — | — |
| 2024-05-24 | $1.32 | $1.32 | 40,800 | — | — |
| 2024-05-23 | $1.37 | $1.37 | 79,700 | — | — |
| 2024-05-22 | $1.41 | $1.41 | 26,800 | — | — |
| 2024-05-21 | $1.44 | $1.44 | 48,000 | — | — |
| 2024-05-20 | $1.43 | $1.43 | 234,600 | — | — |
| 2024-05-17 | $1.44 | $1.44 | 613,300 | — | — |
| 2024-05-16 | $2.15 | $2.15 | 170,800 | — | — |
| 2024-05-15 | $2.16 | $2.16 | 14,600 | — | — |
| 2024-05-14 | $2.18 | $2.18 | 6,700 | — | — |
| 2024-05-13 | $2.20 | $2.20 | 19,600 | — | — |
| 2024-05-10 | $2.31 | $2.31 | 26,600 | — | — |
| 2024-05-09 | $2.25 | $2.25 | 7,800 | — | — |
| 2024-05-08 | $2.24 | $2.24 | 14,800 | — | — |
| 2024-05-07 | $2.28 | $2.28 | 14,800 | — | — |
| 2024-05-06 | $2.28 | $2.28 | 9,300 | — | — |
| 2024-05-03 | $2.26 | $2.26 | 49,500 | — | — |
| 2024-05-02 | $2.20 | $2.20 | 10,700 | — | — |
| 2024-05-01 | $2.22 | $2.22 | 7,300 | — | — |
| 2024-04-30 | $2.29 | $2.29 | 3,300 | — | — |
| 2024-04-29 | $2.32 | $2.32 | 3,700 | — | — |
| 2024-04-26 | $2.29 | $2.29 | 10,600 | — | — |
| 2024-04-25 | $2.35 | $2.35 | 14,400 | — | — |
| 2024-04-24 | $2.26 | $2.26 | 42,500 | — | — |
| 2024-04-23 | $2.38 | $2.38 | 10,100 | — | — |
| 2024-04-22 | $2.32 | $2.32 | 13,800 | — | — |
| 2024-04-19 | $2.30 | $2.30 | 6,800 | — | — |
| 2024-04-18 | $2.22 | $2.22 | 7,600 | — | — |
| 2024-04-17 | $2.27 | $2.27 | 2,000 | — | — |
| 2024-04-16 | $2.25 | $2.25 | 10,600 | — | — |
| 2024-04-15 | $2.33 | $2.33 | 38,400 | — | — |
| 2024-04-12 | $2.53 | $2.53 | 27,000 | — | — |
| 2024-04-11 | $2.52 | $2.52 | 15,900 | — | — |
| 2024-04-10 | $2.46 | $2.46 | 25,100 | — | — |
| 2024-04-09 | $2.42 | $2.42 | 28,200 | — | — |
| 2024-04-08 | $2.43 | $2.43 | 20,300 | — | — |
| 2024-04-05 | $2.33 | $2.33 | 16,500 | — | — |
| 2024-04-04 | $2.38 | $2.38 | 63,600 | — | — |
| 2024-04-03 | $2.18 | $2.18 | 14,700 | — | — |
| 2024-04-02 | $2.14 | $2.14 | 47,400 | — | — |
| 2024-04-01 | $1.97 | $1.97 | 43,200 | — | — |
| 2024-03-28 | $1.85 | $1.85 | 30,000 | — | — |
| 2024-03-27 | $2.00 | $2.00 | 21,800 | — | — |
| 2024-03-26 | $1.94 | $1.94 | 5,300 | — | — |
| 2024-03-25 | $1.89 | $1.89 | 23,900 | — | — |
| 2024-03-22 | $1.91 | $1.91 | 6,800 | — | — |
| 2024-03-21 | $1.87 | $1.87 | 12,800 | — | — |
| 2024-03-20 | $1.84 | $1.83 | 4,900 | — | — |
| 2024-03-19 | $1.78 | $1.78 | 4,100 | — | — |
| 2024-03-18 | $1.81 | $1.81 | 6,500 | — | — |
| 2024-03-15 | $1.83 | $1.83 | 5,200 | — | — |
| 2024-03-14 | $1.77 | $1.77 | 5,600 | — | — |
| 2024-03-13 | $1.76 | $1.76 | 10,000 | — | — |
| 2024-03-12 | $1.76 | $1.76 | 7,800 | — | — |
| 2024-03-11 | $1.71 | $1.71 | 46,700 | — | — |
| 2024-03-08 | $1.78 | $1.78 | 69,000 | — | — |
| 2024-03-07 | $1.80 | $1.80 | 63,900 | — | — |
| 2024-03-06 | $1.88 | $1.87 | 23,200 | — | — |
| 2024-03-05 | $1.86 | $1.86 | 36,300 | — | — |
| 2024-03-04 | $1.90 | $1.90 | 18,500 | — | — |
| 2024-03-01 | $1.92 | $1.92 | 11,700 | — | — |
| 2024-02-29 | $1.92 | $1.92 | 21,100 | — | — |
| 2024-02-28 | $1.93 | $1.93 | 38,800 | — | — |
| 2024-02-27 | $1.89 | $1.89 | 15,400 | — | — |
| 2024-02-26 | $1.86 | $1.86 | 35,700 | — | — |
| 2024-02-23 | $1.80 | $1.80 | 47,300 | — | — |
| 2024-02-22 | $1.86 | $1.86 | 33,400 | — | — |
| 2024-02-21 | $1.89 | $1.89 | 3,500 | — | — |
| 2024-02-20 | $1.88 | $1.88 | 32,600 | — | — |
| 2024-02-16 | $1.95 | $1.95 | 12,700 | — | — |
| 2024-02-15 | $1.98 | $1.98 | 6,400 | — | — |
| 2024-02-14 | $2.00 | $2.00 | 13,600 | — | — |
| 2024-02-13 | $1.98 | $1.98 | 21,900 | — | — |
| 2024-02-12 | $2.06 | $2.06 | 4,600 | — | — |
| 2024-02-09 | $2.07 | $2.07 | 7,200 | — | — |
| 2024-02-08 | $2.03 | $2.03 | 14,800 | — | — |
| 2024-02-07 | $2.05 | $2.05 | 12,700 | — | — |
| 2024-02-06 | $2.16 | $2.16 | 4,200 | — | — |
| 2024-02-05 | $2.26 | $2.26 | 6,400 | — | — |
| 2024-02-02 | $2.20 | $2.20 | 9,300 | — | — |
| 2024-02-01 | $2.19 | $2.19 | 24,200 | — | — |
| 2024-01-31 | $2.17 | $2.17 | 26,600 | — | — |
| 2024-01-30 | $2.30 | $2.30 | 30,100 | — | — |
| 2024-01-29 | $2.25 | $2.25 | 11,600 | — | — |
| 2024-01-26 | $2.30 | $2.30 | 75,100 | — | — |
| 2024-01-25 | $2.19 | $2.19 | 12,100 | — | — |
| 2024-01-24 | $2.21 | $2.21 | 98,700 | — | — |
| 2024-01-23 | $2.14 | $2.14 | 34,700 | — | — |
| 2024-01-22 | $2.09 | $2.09 | 28,300 | — | — |
| 2024-01-19 | $2.11 | $2.11 | 27,900 | — | — |
| 2024-01-18 | $2.02 | $2.02 | 13,800 | — | — |
| 2024-01-17 | $1.95 | $1.95 | 7,100 | — | — |
| 2024-01-16 | $1.93 | $1.93 | 11,200 | — | — |
| 2024-01-12 | $1.93 | $1.93 | 9,700 | — | — |
| 2024-01-11 | $1.87 | $1.87 | 9,800 | — | — |
| 2024-01-10 | $1.94 | $1.94 | 24,100 | — | — |
| 2024-01-09 | $1.86 | $1.86 | 34,000 | — | — |
| 2024-01-08 | $1.98 | $1.98 | 18,300 | — | — |
| 2024-01-05 | $1.98 | $1.98 | 2,400 | — | — |
| 2024-01-04 | $1.97 | $1.97 | 32,500 | — | — |
| 2024-01-03 | $1.97 | $1.97 | 17,300 | — | — |
| 2024-01-02 | $1.97 | $1.97 | 18,600 | — | — |