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
- 2022-03-25 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 | $1.38 | $1.38 | 159,500 | — | — |
| 2024-12-30 | $1.41 | $1.41 | 68,800 | — | — |
| 2024-12-27 | $1.44 | $1.44 | 154,700 | — | — |
| 2024-12-26 | $1.38 | $1.38 | 100,100 | — | — |
| 2024-12-24 | $1.36 | $1.36 | 122,300 | — | — |
| 2024-12-23 | $1.40 | $1.40 | 512,400 | — | — |
| 2024-12-20 | $1.26 | $1.26 | 113,200 | — | — |
| 2024-12-19 | $1.27 | $1.27 | 228,500 | — | — |
| 2024-12-18 | $1.31 | $1.31 | 132,900 | — | — |
| 2024-12-17 | $1.34 | $1.34 | 151,800 | — | — |
| 2024-12-16 | $1.35 | $1.35 | 294,300 | — | — |
| 2024-12-13 | $1.43 | $1.43 | 156,400 | — | — |
| 2024-12-12 | $1.48 | $1.48 | 134,100 | — | — |
| 2024-12-11 | $1.55 | $1.55 | 442,500 | — | — |
| 2024-12-10 | $1.51 | $1.51 | 438,400 | — | — |
| 2024-12-09 | $1.42 | $1.42 | 229,500 | — | — |
| 2024-12-06 | $1.44 | $1.44 | 299,500 | — | — |
| 2024-12-05 | $1.45 | $1.45 | 145,800 | — | — |
| 2024-12-04 | $1.49 | $1.49 | 214,000 | — | — |
| 2024-12-03 | $1.50 | $1.50 | 268,100 | — | — |
| 2024-12-02 | $1.60 | $1.60 | 549,500 | — | — |
| 2024-11-29 | $1.67 | $1.67 | 1,318,500 | — | — |
| 2024-11-27 | $1.37 | $1.37 | 579,300 | — | — |
| 2024-11-26 | $1.39 | $1.39 | 309,400 | — | — |
| 2024-11-25 | $1.39 | $1.39 | 484,700 | — | — |
| 2024-11-22 | $1.34 | $1.34 | 1,250,100 | — | — |
| 2024-11-21 | $1.23 | $1.23 | 3,802,900 | — | — |
| 2024-11-20 | $1.30 | $1.30 | 5,552,800 | — | — |
| 2024-11-19 | $1.06 | $1.06 | 2,079,100 | — | — |
| 2024-11-18 | $1.00 | $1.00 | 725,800 | — | — |
| 2024-11-15 | $1.00 | $1.00 | 1,247,400 | — | — |
| 2024-11-14 | $1.00 | $1.00 | 698,000 | — | — |
| 2024-11-13 | $1.01 | $1.01 | 1,318,700 | — | — |
| 2024-11-12 | $1.06 | $1.06 | 475,500 | — | — |
| 2024-11-11 | $1.09 | $1.09 | 1,106,900 | — | — |
| 2024-11-08 | $1.10 | $1.10 | 868,000 | — | — |
| 2024-11-07 | $1.10 | $1.10 | 54,600 | — | — |
| 2024-11-06 | $1.10 | $1.10 | 105,500 | — | — |
| 2024-11-05 | $1.09 | $1.09 | 114,600 | — | — |
| 2024-11-04 | $1.08 | $1.08 | 138,400 | — | — |
| 2024-11-01 | $1.08 | $1.08 | 132,500 | — | — |
| 2024-10-31 | $1.08 | $1.08 | 119,000 | — | — |
| 2024-10-30 | $1.09 | $1.09 | 140,200 | — | — |
| 2024-10-29 | $1.11 | $1.11 | 256,500 | — | — |
| 2024-10-28 | $1.10 | $1.10 | 269,700 | — | — |
| 2024-10-25 | $1.07 | $1.07 | 64,900 | — | — |
| 2024-10-24 | $1.07 | $1.07 | 97,700 | — | — |
| 2024-10-23 | $1.08 | $1.08 | 133,500 | — | — |
| 2024-10-22 | $1.08 | $1.08 | 178,800 | — | — |
| 2024-10-21 | $1.08 | $1.08 | 631,100 | — | — |
| 2024-10-18 | $1.05 | $1.05 | 194,500 | — | — |
| 2024-10-17 | $1.03 | $1.03 | 307,500 | — | — |
| 2024-10-16 | $1.06 | $1.06 | 248,500 | — | — |
| 2024-10-15 | $1.05 | $1.05 | 62,200 | — | — |
| 2024-10-14 | $1.03 | $1.03 | 60,900 | — | — |
| 2024-10-11 | $1.05 | $1.05 | 140,600 | — | — |
| 2024-10-10 | $1.04 | $1.04 | 34,900 | — | — |
| 2024-10-09 | $1.04 | $1.04 | 102,600 | — | — |
| 2024-10-08 | $1.04 | $1.04 | 159,100 | — | — |
| 2024-10-07 | $1.04 | $1.04 | 102,300 | — | — |
| 2024-10-04 | $1.07 | $1.07 | 196,300 | — | — |
| 2024-10-03 | $1.04 | $1.04 | 126,200 | — | — |
| 2024-10-02 | $1.05 | $1.05 | 45,700 | — | — |
| 2024-10-01 | $1.05 | $1.05 | 116,600 | — | — |
| 2024-09-30 | $1.07 | $1.07 | 135,500 | — | — |
| 2024-09-27 | $1.06 | $1.06 | 175,500 | — | — |
| 2024-09-26 | $1.06 | $1.06 | 197,100 | — | — |
| 2024-09-25 | $1.05 | $1.05 | 262,500 | — | — |
| 2024-09-24 | $1.04 | $1.04 | 360,400 | — | — |
| 2024-09-23 | $1.04 | $1.04 | 60,500 | — | — |
| 2024-09-20 | $1.05 | $1.05 | 311,800 | — | — |
| 2024-09-19 | $1.08 | $1.08 | 384,400 | — | — |
| 2024-09-18 | $1.06 | $1.06 | 252,700 | — | — |
| 2024-09-17 | $1.06 | $1.06 | 171,000 | — | — |
| 2024-09-16 | $1.05 | $1.05 | 171,000 | — | — |
| 2024-09-13 | $1.04 | $1.04 | 219,300 | — | — |
| 2024-09-12 | $1.04 | $1.04 | 159,900 | — | — |
| 2024-09-11 | $1.04 | $1.04 | 149,000 | — | — |
| 2024-09-10 | $1.03 | $1.03 | 113,700 | — | — |
| 2024-09-09 | $1.04 | $1.04 | 245,900 | — | — |
| 2024-09-06 | $1.02 | $1.02 | 429,300 | — | — |
| 2024-09-05 | $1.03 | $1.03 | 702,300 | — | — |
| 2024-09-04 | $1.03 | $1.03 | 312,000 | — | — |
| 2024-09-03 | $1.10 | $1.10 | 282,400 | — | — |
| 2024-08-30 | $1.13 | $1.13 | 197,500 | — | — |
| 2024-08-29 | $1.13 | $1.13 | 300,000 | — | — |
| 2024-08-28 | $1.13 | $1.13 | 1,023,800 | — | — |
| 2024-08-27 | $1.17 | $1.17 | 694,800 | — | — |
| 2024-08-26 | $1.14 | $1.14 | 861,500 | — | — |
| 2024-08-23 | $1.10 | $1.10 | 620,700 | — | — |
| 2024-08-22 | $1.11 | $1.11 | 532,100 | — | — |
| 2024-08-21 | $1.10 | $1.10 | 1,758,000 | — | — |
| 2024-08-20 | $1.05 | $1.05 | 547,200 | — | — |
| 2024-08-19 | $1.05 | $1.05 | 1,580,000 | — | — |
| 2024-08-16 | $0.98 | $0.98 | 1,918,300 | — | — |
| 2024-08-15 | $1.02 | $1.02 | 2,834,200 | — | — |
| 2024-08-14 | $1.05 | $1.05 | 2,214,700 | — | — |
| 2024-08-13 | $1.09 | $1.09 | 770,800 | — | — |
| 2024-08-12 | $1.03 | $1.03 | 1,559,600 | — | — |
| 2024-08-09 | $1.03 | $1.03 | 11,831,600 | — | — |
| 2024-08-08 | $2.64 | $2.64 | 159,100 | — | — |
| 2024-08-07 | $2.47 | $2.47 | 109,900 | — | — |
| 2024-08-06 | $2.51 | $2.51 | 92,200 | — | — |
| 2024-08-05 | $2.51 | $2.51 | 162,500 | — | — |
| 2024-08-02 | $2.58 | $2.58 | 89,600 | — | — |
| 2024-08-01 | $2.55 | $2.55 | 62,300 | — | — |
| 2024-07-31 | $2.55 | $2.55 | 1,179,400 | — | — |
| 2024-07-30 | $2.56 | $2.56 | 85,200 | — | — |
| 2024-07-29 | $2.55 | $2.55 | 69,400 | — | — |
| 2024-07-26 | $2.68 | $2.68 | 39,000 | — | — |
| 2024-07-25 | $2.64 | $2.64 | 84,800 | — | — |
| 2024-07-24 | $2.65 | $2.65 | 101,000 | — | — |
| 2024-07-23 | $2.75 | $2.75 | 62,700 | — | — |
| 2024-07-22 | $2.91 | $2.91 | 72,200 | — | — |
| 2024-07-19 | $2.79 | $2.79 | 73,700 | — | — |
| 2024-07-18 | $2.85 | $2.85 | 97,800 | — | — |
| 2024-07-17 | $2.96 | $2.96 | 304,000 | — | — |
| 2024-07-16 | $2.72 | $2.72 | 105,600 | — | — |
| 2024-07-15 | $2.53 | $2.53 | 72,300 | — | — |
| 2024-07-12 | $2.58 | $2.58 | 35,800 | — | — |
| 2024-07-11 | $2.54 | $2.54 | 62,300 | — | — |
| 2024-07-10 | $2.60 | $2.60 | 103,900 | — | — |
| 2024-07-09 | $2.55 | $2.55 | 119,200 | — | — |
| 2024-07-08 | $2.50 | $2.50 | 389,000 | — | — |
| 2024-07-05 | $2.63 | $2.63 | 333,700 | — | — |
| 2024-07-03 | $2.71 | $2.71 | 870,100 | — | — |
| 2024-07-02 | $2.13 | $2.13 | 36,400 | — | — |
| 2024-07-01 | $2.13 | $2.13 | 29,500 | — | — |
| 2024-06-28 | $2.15 | $2.15 | 111,600 | — | — |
| 2024-06-27 | $2.23 | $2.23 | 52,100 | — | — |
| 2024-06-26 | $2.11 | $2.11 | 197,200 | — | — |
| 2024-06-25 | $2.10 | $2.10 | 93,800 | — | — |
| 2024-06-24 | $2.07 | $2.07 | 48,800 | — | — |
| 2024-06-21 | $2.11 | $2.11 | 94,900 | — | — |
| 2024-06-20 | $2.07 | $2.07 | 75,900 | — | — |
| 2024-06-18 | $2.00 | $2.00 | 61,200 | — | — |
| 2024-06-17 | $2.07 | $2.07 | 88,300 | — | — |
| 2024-06-14 | $2.17 | $2.17 | 123,300 | — | — |
| 2024-06-13 | $1.99 | $1.99 | 87,300 | — | — |
| 2024-06-12 | $1.93 | $1.93 | 96,700 | — | — |
| 2024-06-11 | $1.99 | $1.99 | 68,900 | — | — |
| 2024-06-10 | $1.99 | $1.99 | 78,700 | — | — |
| 2024-06-07 | $2.03 | $2.03 | 57,000 | — | — |
| 2024-06-06 | $2.09 | $2.09 | 28,200 | — | — |
| 2024-06-05 | $2.06 | $2.06 | 41,200 | — | — |
| 2024-06-04 | $2.04 | $2.04 | 111,800 | — | — |
| 2024-06-03 | $2.10 | $2.10 | 117,600 | — | — |
| 2024-05-31 | $1.99 | $1.99 | 1,566,900 | — | — |
| 2024-05-30 | $2.04 | $2.04 | 34,300 | — | — |
| 2024-05-29 | $2.09 | $2.09 | 88,300 | — | — |
| 2024-05-28 | $2.12 | $2.12 | 120,800 | — | — |
| 2024-05-24 | $2.02 | $2.02 | 182,400 | — | — |
| 2024-05-23 | $2.01 | $2.01 | 208,400 | — | — |
| 2024-05-22 | $2.12 | $2.12 | 115,300 | — | — |
| 2024-05-21 | $2.17 | $2.17 | 78,800 | — | — |
| 2024-05-20 | $2.23 | $2.23 | 93,000 | — | — |
| 2024-05-17 | $2.27 | $2.27 | 62,300 | — | — |
| 2024-05-16 | $2.27 | $2.27 | 93,300 | — | — |
| 2024-05-15 | $2.27 | $2.27 | 241,500 | — | — |
| 2024-05-14 | $2.31 | $2.31 | 76,800 | — | — |
| 2024-05-13 | $2.35 | $2.35 | 92,900 | — | — |
| 2024-05-10 | $2.42 | $2.42 | 96,000 | — | — |
| 2024-05-09 | $2.47 | $2.47 | 61,000 | — | — |
| 2024-05-08 | $2.44 | $2.44 | 74,600 | — | — |
| 2024-05-07 | $2.55 | $2.55 | 91,200 | — | — |
| 2024-05-06 | $2.59 | $2.59 | 128,000 | — | — |
| 2024-05-03 | $2.56 | $2.56 | 168,400 | — | — |
| 2024-05-02 | $2.54 | $2.54 | 82,300 | — | — |
| 2024-05-01 | $2.40 | $2.40 | 58,100 | — | — |
| 2024-04-30 | $2.40 | $2.40 | 91,400 | — | — |
| 2024-04-29 | $2.37 | $2.37 | 67,600 | — | — |
| 2024-04-26 | $2.32 | $2.32 | 121,400 | — | — |
| 2024-04-25 | $2.28 | $2.28 | 178,900 | — | — |
| 2024-04-24 | $2.40 | $2.40 | 44,700 | — | — |
| 2024-04-23 | $2.37 | $2.37 | 83,100 | — | — |
| 2024-04-22 | $2.36 | $2.36 | 116,300 | — | — |
| 2024-04-19 | $2.47 | $2.47 | 101,600 | — | — |
| 2024-04-18 | $2.38 | $2.38 | 145,400 | — | — |
| 2024-04-17 | $2.48 | $2.48 | 87,500 | — | — |
| 2024-04-16 | $2.47 | $2.47 | 72,700 | — | — |
| 2024-04-15 | $2.50 | $2.50 | 192,700 | — | — |
| 2024-04-12 | $2.74 | $2.74 | 351,700 | — | — |
| 2024-04-11 | $3.00 | $3.00 | 288,300 | — | — |
| 2024-04-10 | $3.04 | $3.04 | 1,672,700 | — | — |
| 2024-04-09 | $3.05 | $3.05 | 397,000 | — | — |
| 2024-04-08 | $3.01 | $3.01 | 296,900 | — | — |
| 2024-04-05 | $3.01 | $3.01 | 530,000 | — | — |
| 2024-04-04 | $3.25 | $3.25 | 199,700 | — | — |
| 2024-04-03 | $3.37 | $3.37 | 253,700 | — | — |
| 2024-04-02 | $3.40 | $3.40 | 525,200 | — | — |
| 2024-04-01 | $3.76 | $3.76 | 645,600 | — | — |
| 2024-03-28 | $3.25 | $3.25 | 401,000 | — | — |
| 2024-03-27 | $3.22 | $3.22 | 285,400 | — | — |
| 2024-03-26 | $3.12 | $3.12 | 339,700 | — | — |
| 2024-03-25 | $3.21 | $3.21 | 292,600 | — | — |
| 2024-03-22 | $3.33 | $3.33 | 346,300 | — | — |
| 2024-03-21 | $3.31 | $3.31 | 497,700 | — | — |
| 2024-03-20 | $3.21 | $3.21 | 379,100 | — | — |
| 2024-03-19 | $3.07 | $3.07 | 526,900 | — | — |
| 2024-03-18 | $2.95 | $2.95 | 208,900 | — | — |
| 2024-03-15 | $3.00 | $3.00 | 440,700 | — | — |
| 2024-03-14 | $3.04 | $3.04 | 311,100 | — | — |
| 2024-03-13 | $2.98 | $2.98 | 409,200 | — | — |
| 2024-03-12 | $2.90 | $2.90 | 570,500 | — | — |
| 2024-03-11 | $2.95 | $2.95 | 286,800 | — | — |
| 2024-03-08 | $2.93 | $2.93 | 289,600 | — | — |
| 2024-03-07 | $2.94 | $2.94 | 735,500 | — | — |
| 2024-03-06 | $2.87 | $2.87 | 431,500 | — | — |
| 2024-03-05 | $2.82 | $2.82 | 348,100 | — | — |
| 2024-03-04 | $2.78 | $2.78 | 376,800 | — | — |
| 2024-03-01 | $3.00 | $3.00 | 290,900 | — | — |
| 2024-02-29 | $2.98 | $2.98 | 778,300 | — | — |
| 2024-02-28 | $3.02 | $3.02 | 975,300 | — | — |
| 2024-02-27 | $2.98 | $2.98 | 770,000 | — | — |
| 2024-02-26 | $3.13 | $3.13 | 725,500 | — | — |
| 2024-02-23 | $3.09 | $3.09 | 355,200 | — | — |
| 2024-02-22 | $3.31 | $3.31 | 356,500 | — | — |
| 2024-02-21 | $3.33 | $3.33 | 701,900 | — | — |
| 2024-02-20 | $3.70 | $3.70 | 470,100 | — | — |
| 2024-02-16 | $3.64 | $3.64 | 567,200 | — | — |
| 2024-02-15 | $3.85 | $3.85 | 537,600 | — | — |
| 2024-02-14 | $3.86 | $3.86 | 889,600 | — | — |
| 2024-02-13 | $3.90 | $3.90 | 2,259,600 | — | — |
| 2024-02-12 | $5.10 | $5.10 | 5,700,600 | — | — |
| 2024-02-09 | $20.00 | $20.00 | 82,400 | — | — |
| 2024-02-08 | $20.00 | $20.00 | 60,000 | — | — |
| 2024-02-07 | $20.02 | $20.02 | 51,300 | — | — |
| 2024-02-06 | $20.01 | $20.01 | 92,500 | — | — |
| 2024-02-05 | $20.99 | $20.99 | 73,600 | — | — |
| 2024-02-02 | $20.40 | $20.40 | 74,600 | — | — |
| 2024-02-01 | $19.94 | $19.94 | 163,700 | — | — |
| 2024-01-31 | $19.30 | $19.30 | 106,600 | — | — |
| 2024-01-30 | $19.43 | $19.43 | 59,500 | — | — |
| 2024-01-29 | $19.99 | $19.99 | 51,500 | — | — |
| 2024-01-26 | $19.50 | $19.50 | 27,700 | — | — |
| 2024-01-25 | $19.89 | $19.89 | 34,700 | — | — |
| 2024-01-24 | $19.43 | $19.43 | 136,600 | — | — |
| 2024-01-23 | $18.78 | $18.78 | 67,700 | — | — |
| 2024-01-22 | $18.97 | $18.97 | 71,100 | — | — |
| 2024-01-19 | $18.60 | $18.60 | 126,400 | — | — |
| 2024-01-18 | $19.85 | $19.85 | 217,300 | — | — |
| 2024-01-17 | $20.84 | $20.84 | 136,500 | — | — |
| 2024-01-16 | $20.37 | $20.37 | 231,100 | — | — |
| 2024-01-12 | $20.88 | $20.88 | 81,600 | — | — |
| 2024-01-11 | $20.93 | $20.93 | 85,900 | — | — |
| 2024-01-10 | $20.89 | $20.89 | 93,500 | — | — |
| 2024-01-09 | $21.53 | $21.53 | 114,500 | — | — |
| 2024-01-08 | $19.49 | $19.49 | 65,200 | — | — |
| 2024-01-05 | $19.12 | $19.12 | 154,100 | — | — |
| 2024-01-04 | $19.34 | $19.34 | 138,700 | — | — |
| 2024-01-03 | $18.61 | $18.61 | 68,800 | — | — |
| 2024-01-02 | $19.87 | $19.87 | 43,700 | — | — |