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
- 2023-09-07 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 | $1.65 | $1.65 | 658,500 | — | — |
| 2024-12-30 | $1.44 | $1.44 | 287,500 | — | — |
| 2024-12-27 | $1.49 | $1.49 | 177,800 | — | — |
| 2024-12-26 | $1.44 | $1.44 | 354,700 | — | — |
| 2024-12-24 | $1.29 | $1.29 | 304,000 | — | — |
| 2024-12-23 | $1.67 | $1.67 | 109,300 | — | — |
| 2024-12-20 | $1.75 | $1.75 | 38,400 | — | — |
| 2024-12-19 | $1.77 | $1.77 | 139,100 | — | — |
| 2024-12-18 | $1.92 | $1.92 | 243,800 | — | — |
| 2024-12-17 | $2.00 | $2.00 | 100,400 | — | — |
| 2024-12-16 | $1.98 | $1.98 | 143,500 | — | — |
| 2024-12-13 | $2.10 | $2.10 | 140,300 | — | — |
| 2024-12-12 | $2.28 | $2.28 | 128,000 | — | — |
| 2024-12-11 | $2.31 | $2.31 | 46,000 | — | — |
| 2024-12-10 | $2.24 | $2.24 | 98,300 | — | — |
| 2024-12-09 | $2.36 | $2.36 | 74,400 | — | — |
| 2024-12-06 | $2.26 | $2.26 | 74,500 | — | — |
| 2024-12-05 | $2.32 | $2.32 | 107,300 | — | — |
| 2024-12-04 | $2.50 | $2.50 | 144,300 | — | — |
| 2024-12-03 | $2.35 | $2.35 | 89,600 | — | — |
| 2024-12-02 | $2.44 | $2.44 | 89,300 | — | — |
| 2024-11-29 | $2.57 | $2.57 | 149,200 | — | — |
| 2024-11-27 | $2.41 | $2.41 | 95,000 | — | — |
| 2024-11-26 | $2.41 | $2.41 | 52,800 | — | — |
| 2024-11-25 | $2.50 | $2.50 | 46,200 | — | — |
| 2024-11-22 | $2.49 | $2.49 | 30,100 | — | — |
| 2024-11-21 | $2.54 | $2.54 | 209,100 | — | — |
| 2024-11-20 | $2.43 | $2.43 | 74,300 | — | — |
| 2024-11-19 | $2.43 | $2.43 | 53,500 | — | — |
| 2024-11-18 | $2.47 | $2.47 | 64,200 | — | — |
| 2024-11-15 | $2.30 | $2.30 | 382,500 | — | — |
| 2024-11-14 | $2.29 | $2.29 | 106,000 | — | — |
| 2024-11-13 | $2.34 | $2.34 | 104,200 | — | — |
| 2024-11-12 | $2.39 | $2.39 | 155,700 | — | — |
| 2024-11-11 | $2.39 | $2.39 | 211,800 | — | — |
| 2024-11-08 | $2.52 | $2.52 | 106,700 | — | — |
| 2024-11-07 | $2.58 | $2.58 | 120,400 | — | — |
| 2024-11-06 | $2.68 | $2.68 | 116,500 | — | — |
| 2024-11-05 | $2.72 | $2.72 | 76,700 | — | — |
| 2024-11-04 | $2.56 | $2.56 | 64,800 | — | — |
| 2024-11-01 | $2.61 | $2.61 | 41,400 | — | — |
| 2024-10-31 | $2.61 | $2.61 | 106,500 | — | — |
| 2024-10-30 | $2.67 | $2.67 | 61,700 | — | — |
| 2024-10-29 | $2.78 | $2.78 | 59,500 | — | — |
| 2024-10-28 | $2.77 | $2.77 | 33,000 | — | — |
| 2024-10-25 | $2.74 | $2.74 | 81,300 | — | — |
| 2024-10-24 | $2.75 | $2.75 | 105,500 | — | — |
| 2024-10-23 | $2.79 | $2.79 | 166,800 | — | — |
| 2024-10-22 | $2.95 | $2.95 | 168,800 | — | — |
| 2024-10-21 | $2.90 | $2.90 | 46,100 | — | — |
| 2024-10-18 | $2.81 | $2.81 | 92,800 | — | — |
| 2024-10-17 | $2.78 | $2.78 | 70,900 | — | — |
| 2024-10-16 | $2.76 | $2.76 | 81,700 | — | — |
| 2024-10-15 | $2.84 | $2.84 | 75,400 | — | — |
| 2024-10-14 | $2.98 | $2.98 | 61,000 | — | — |
| 2024-10-11 | $2.88 | $2.88 | 63,300 | — | — |
| 2024-10-10 | $2.75 | $2.75 | 90,400 | — | — |
| 2024-10-09 | $2.96 | $2.96 | 114,700 | — | — |
| 2024-10-08 | $2.98 | $2.98 | 207,500 | — | — |
| 2024-10-07 | $3.02 | $3.02 | 207,500 | — | — |
| 2024-10-04 | $2.90 | $2.90 | 285,100 | — | — |
| 2024-10-03 | $3.33 | $3.33 | 276,700 | — | — |
| 2024-10-02 | $3.34 | $3.34 | 1,437,600 | — | — |
| 2024-10-01 | $2.68 | $2.68 | 106,200 | — | — |
| 2024-09-30 | $2.93 | $2.93 | 278,200 | — | — |
| 2024-09-27 | $2.72 | $2.72 | 85,900 | — | — |
| 2024-09-26 | $2.76 | $2.76 | 77,900 | — | — |
| 2024-09-25 | $2.63 | $2.63 | 53,400 | — | — |
| 2024-09-24 | $2.70 | $2.70 | 84,000 | — | — |
| 2024-09-23 | $2.62 | $2.62 | 272,300 | — | — |
| 2024-09-20 | $2.48 | $2.48 | 55,300 | — | — |
| 2024-09-19 | $2.63 | $2.63 | 38,800 | — | — |
| 2024-09-18 | $2.67 | $2.67 | 65,700 | — | — |
| 2024-09-17 | $2.75 | $2.75 | 73,700 | — | — |
| 2024-09-16 | $2.83 | $2.83 | 66,000 | — | — |
| 2024-09-13 | $3.04 | $3.04 | 89,300 | — | — |
| 2024-09-12 | $2.88 | $2.88 | 111,700 | — | — |
| 2024-09-11 | $3.03 | $3.03 | 407,800 | — | — |
| 2024-09-10 | $2.44 | $2.44 | 55,100 | — | — |
| 2024-09-09 | $2.41 | $2.41 | 60,600 | — | — |
| 2024-09-06 | $2.41 | $2.41 | 44,500 | — | — |
| 2024-09-05 | $2.55 | $2.55 | 52,100 | — | — |
| 2024-09-04 | $2.54 | $2.54 | 73,700 | — | — |
| 2024-09-03 | $2.54 | $2.54 | 91,500 | — | — |
| 2024-08-30 | $2.51 | $2.51 | 150,800 | — | — |
| 2024-08-29 | $2.78 | $2.78 | 260,800 | — | — |
| 2024-08-28 | $2.81 | $2.81 | 159,400 | — | — |
| 2024-08-27 | $2.84 | $2.84 | 193,500 | — | — |
| 2024-08-26 | $2.80 | $2.80 | 160,400 | — | — |
| 2024-08-23 | $2.60 | $2.60 | 107,000 | — | — |
| 2024-08-22 | $2.60 | $2.60 | 168,400 | — | — |
| 2024-08-21 | $2.68 | $2.68 | 83,700 | — | — |
| 2024-08-20 | $2.55 | $2.55 | 132,200 | — | — |
| 2024-08-19 | $2.65 | $2.65 | 225,200 | — | — |
| 2024-08-16 | $2.93 | $2.93 | 1,595,100 | — | — |
| 2024-08-15 | $2.83 | $2.83 | 1,539,800 | — | — |
| 2024-08-14 | $2.13 | $2.13 | 92,400 | — | — |
| 2024-08-13 | $2.16 | $2.16 | 132,100 | — | — |
| 2024-08-12 | $2.10 | $2.10 | 91,400 | — | — |
| 2024-08-09 | $2.07 | $2.07 | 135,900 | — | — |
| 2024-08-08 | $2.15 | $2.15 | 98,000 | — | — |
| 2024-08-07 | $2.18 | $2.18 | 160,200 | — | — |
| 2024-08-06 | $2.28 | $2.28 | 53,700 | — | — |
| 2024-08-05 | $2.26 | $2.26 | 225,800 | — | — |
| 2024-08-02 | $2.45 | $2.45 | 255,100 | — | — |
| 2024-08-01 | $2.51 | $2.51 | 107,200 | — | — |
| 2024-07-31 | $2.69 | $2.69 | 165,400 | — | — |
| 2024-07-30 | $2.69 | $2.69 | 134,300 | — | — |
| 2024-07-29 | $2.91 | $2.91 | 168,900 | — | — |
| 2024-07-26 | $2.86 | $2.86 | 120,300 | — | — |
| 2024-07-25 | $2.75 | $2.75 | 340,600 | — | — |
| 2024-07-24 | $2.87 | $2.87 | 235,400 | — | — |
| 2024-07-23 | $3.13 | $3.13 | 87,200 | — | — |
| 2024-07-22 | $3.19 | $3.19 | 186,300 | — | — |
| 2024-07-19 | $3.20 | $3.20 | 146,300 | — | — |
| 2024-07-18 | $3.29 | $3.29 | 90,500 | — | — |
| 2024-07-17 | $3.33 | $3.33 | 150,600 | — | — |
| 2024-07-16 | $3.46 | $3.46 | 204,700 | — | — |
| 2024-07-15 | $3.47 | $3.47 | 189,700 | — | — |
| 2024-07-12 | $3.46 | $3.46 | 258,100 | — | — |
| 2024-07-11 | $3.44 | $3.44 | 215,200 | — | — |
| 2024-07-10 | $3.24 | $3.24 | 137,400 | — | — |
| 2024-07-09 | $3.24 | $3.24 | 182,800 | — | — |
| 2024-07-08 | $3.37 | $3.37 | 153,300 | — | — |
| 2024-07-05 | $3.29 | $3.29 | 297,600 | — | — |
| 2024-07-03 | $3.30 | $3.30 | 399,100 | — | — |
| 2024-07-02 | $3.57 | $3.57 | 378,400 | — | — |
| 2024-07-01 | $3.70 | $3.70 | 241,200 | — | — |
| 2024-06-28 | $3.76 | $3.76 | 366,900 | — | — |
| 2024-06-27 | $3.83 | $3.83 | 294,200 | — | — |
| 2024-06-26 | $3.90 | $3.90 | 617,300 | — | — |
| 2024-06-25 | $3.76 | $3.76 | 576,700 | — | — |
| 2024-06-24 | $3.97 | $3.97 | 498,500 | — | — |
| 2024-06-21 | $3.91 | $3.91 | 518,100 | — | — |
| 2024-06-20 | $4.07 | $4.07 | 533,100 | — | — |
| 2024-06-18 | $4.40 | $4.40 | 581,800 | — | — |
| 2024-06-17 | $4.35 | $4.35 | 1,131,600 | — | — |
| 2024-06-14 | $4.06 | $4.06 | 548,000 | — | — |
| 2024-06-13 | $3.91 | $3.91 | 499,900 | — | — |
| 2024-06-12 | $4.10 | $4.10 | 515,800 | — | — |
| 2024-06-11 | $4.10 | $4.10 | 907,800 | — | — |
| 2024-06-10 | $3.91 | $3.91 | 461,700 | — | — |
| 2024-06-07 | $3.82 | $3.82 | 996,300 | — | — |
| 2024-06-06 | $4.11 | $4.11 | 1,412,400 | — | — |
| 2024-06-05 | $4.52 | $4.52 | 3,317,700 | — | — |
| 2024-06-04 | $4.13 | $4.13 | 1,333,300 | — | — |
| 2024-06-03 | $3.90 | $3.90 | 837,700 | — | — |
| 2024-05-31 | $4.00 | $4.00 | 1,970,300 | — | — |
| 2024-05-30 | $3.75 | $3.75 | 842,300 | — | — |
| 2024-05-29 | $3.94 | $3.94 | 3,317,700 | — | — |
| 2024-05-28 | $4.10 | $4.10 | 4,756,800 | — | — |
| 2024-05-24 | $4.59 | $4.59 | 11,187,300 | — | — |
| 2024-05-23 | $6.20 | $6.20 | 20,054,100 | — | — |
| 2024-05-22 | $39.43 | $39.43 | 4,065,000 | — | — |
| 2024-05-21 | $37.73 | $37.73 | 3,371,400 | — | — |
| 2024-05-20 | $31.20 | $31.20 | 3,112,100 | — | — |
| 2024-05-17 | $25.84 | $25.84 | 1,524,400 | — | — |
| 2024-05-16 | $20.49 | $20.49 | 122,600 | — | — |
| 2024-05-15 | $20.75 | $20.75 | 117,400 | — | — |
| 2024-05-14 | $20.70 | $20.70 | 237,100 | — | — |
| 2024-05-13 | $20.14 | $20.14 | 293,100 | — | — |
| 2024-05-10 | $19.14 | $19.14 | 530,500 | — | — |
| 2024-05-09 | $16.90 | $16.90 | 242,600 | — | — |
| 2024-05-08 | $14.69 | $14.69 | 92,400 | — | — |
| 2024-05-07 | $14.39 | $14.39 | 173,300 | — | — |
| 2024-05-06 | $14.00 | $14.00 | 169,100 | — | — |
| 2024-05-03 | $13.10 | $13.10 | 92,000 | — | — |
| 2024-05-02 | $13.21 | $13.21 | 154,000 | — | — |
| 2024-05-01 | $13.64 | $13.64 | 205,000 | — | — |
| 2024-04-30 | $14.49 | $14.49 | 260,700 | — | — |
| 2024-04-29 | $13.52 | $13.52 | 813,100 | — | — |
| 2024-04-26 | $12.59 | $12.59 | 356,900 | — | — |
| 2024-04-25 | $11.27 | $11.27 | 148,500 | — | — |
| 2024-04-24 | $10.98 | $10.98 | 387,100 | — | — |
| 2024-04-23 | $10.79 | $10.79 | 610,200 | — | — |
| 2024-04-22 | $10.35 | $10.35 | 94,600 | — | — |
| 2024-04-19 | $10.72 | $10.72 | 165,900 | — | — |
| 2024-04-18 | $10.30 | $10.30 | 171,200 | — | — |
| 2024-04-17 | $10.30 | $10.30 | 216,400 | — | — |
| 2024-04-16 | $10.16 | $10.16 | 245,400 | — | — |
| 2024-04-15 | $10.08 | $10.08 | 239,100 | — | — |
| 2024-04-12 | $10.50 | $10.50 | 664,100 | — | — |
| 2024-04-11 | $9.15 | $9.15 | 470,500 | — | — |
| 2024-04-10 | $8.50 | $8.50 | 1,387,200 | — | — |
| 2024-04-09 | $7.93 | $7.93 | 255,100 | — | — |
| 2024-04-08 | $6.90 | $6.90 | 350,100 | — | — |
| 2024-04-05 | $6.16 | $6.16 | 54,500 | — | — |
| 2024-04-04 | $6.15 | $6.15 | 151,800 | — | — |
| 2024-04-03 | $6.40 | $6.40 | 155,900 | — | — |
| 2024-04-02 | $6.09 | $6.09 | 163,400 | — | — |
| 2024-04-01 | $6.70 | $6.70 | 363,900 | — | — |
| 2024-03-28 | $6.22 | $6.22 | 699,100 | — | — |
| 2024-03-27 | $5.80 | $5.80 | 347,900 | — | — |
| 2024-03-26 | $5.80 | $5.80 | 497,200 | — | — |
| 2024-03-25 | $5.62 | $5.62 | 237,300 | — | — |
| 2024-03-22 | $5.70 | $5.70 | 399,700 | — | — |
| 2024-03-21 | $5.80 | $5.80 | 302,900 | — | — |
| 2024-03-20 | $6.47 | $6.47 | 1,876,600 | — | — |
| 2024-03-19 | $6.30 | $6.30 | 977,100 | — | — |
| 2024-03-18 | $7.70 | $7.70 | 761,100 | — | — |
| 2024-03-15 | $11.00 | $11.00 | 1,265,600 | — | — |
| 2024-03-14 | $10.50 | $10.50 | 2,256,900 | — | — |
| 2024-03-13 | $19.79 | $19.79 | 3,205,000 | — | — |
| 2024-03-12 | $29.10 | $29.10 | 146,700 | — | — |
| 2024-03-11 | $30.56 | $30.56 | 162,800 | — | — |
| 2024-03-08 | $28.05 | $28.05 | 393,000 | — | — |
| 2024-03-07 | $30.25 | $30.25 | 636,300 | — | — |
| 2024-03-06 | $47.00 | $47.00 | 2,160,800 | — | — |
| 2024-03-05 | $20.00 | $20.00 | 880,000 | — | — |
| 2024-03-04 | $15.34 | $15.34 | 205,400 | — | — |
| 2024-03-01 | $12.53 | $12.53 | 143,000 | — | — |
| 2024-02-29 | $10.93 | $10.93 | 424,400 | — | — |
| 2024-02-28 | $12.14 | $12.14 | 163,200 | — | — |
| 2024-02-27 | $10.20 | $10.20 | 143,400 | — | — |
| 2024-02-26 | $9.11 | $9.11 | 146,000 | — | — |
| 2024-02-23 | $8.30 | $8.30 | 78,900 | — | — |
| 2024-02-22 | $7.25 | $7.25 | 112,300 | — | — |
| 2024-02-21 | $7.52 | $7.52 | 108,300 | — | — |
| 2024-02-20 | $7.10 | $7.10 | 88,200 | — | — |
| 2024-02-16 | $6.54 | $6.54 | 19,000 | — | — |
| 2024-02-15 | $6.26 | $6.26 | 15,000 | — | — |
| 2024-02-14 | $6.56 | $6.56 | 73,300 | — | — |
| 2024-02-13 | $7.11 | $7.11 | 190,100 | — | — |
| 2024-02-12 | $6.61 | $6.61 | 112,300 | — | — |
| 2024-02-09 | $5.80 | $5.80 | 83,100 | — | — |
| 2024-02-08 | $5.29 | $5.29 | 133,200 | — | — |
| 2024-02-07 | $5.17 | $5.17 | 954,500 | — | — |
| 2024-02-06 | $4.54 | $4.54 | 468,500 | — | — |
| 2024-02-05 | $3.72 | $3.72 | 278,300 | — | — |
| 2024-02-02 | $4.09 | $4.09 | 76,000 | — | — |
| 2024-02-01 | $3.99 | $3.99 | 286,100 | — | — |
| 2024-01-31 | $5.10 | $5.10 | 246,300 | — | — |
| 2024-01-30 | $5.70 | $5.70 | 536,900 | — | — |
| 2024-01-29 | $6.45 | $6.45 | 263,600 | — | — |
| 2024-01-26 | $5.92 | $5.92 | 280,300 | — | — |
| 2024-01-25 | $4.77 | $4.77 | 929,600 | — | — |
| 2024-01-24 | $4.35 | $4.35 | 672,400 | — | — |
| 2024-01-23 | $3.27 | $3.27 | 99,000 | — | — |
| 2024-01-22 | $3.56 | $3.56 | 300,900 | — | — |
| 2024-01-19 | $3.08 | $3.08 | 245,200 | — | — |
| 2024-01-18 | $2.71 | $2.71 | 143,700 | — | — |
| 2024-01-17 | $2.48 | $2.48 | 19,900 | — | — |
| 2024-01-16 | $2.54 | $2.54 | 88,900 | — | — |
| 2024-01-12 | $2.23 | $2.23 | 121,300 | — | — |
| 2024-01-11 | $2.36 | $2.36 | 69,600 | — | — |
| 2024-01-10 | $2.11 | $2.11 | 65,900 | — | — |
| 2024-01-09 | $2.36 | $2.36 | 23,100 | — | — |
| 2024-01-08 | $2.50 | $2.50 | 14,800 | — | — |
| 2024-01-05 | $2.50 | $2.50 | 6,300 | — | — |
| 2024-01-04 | $2.52 | $2.52 | 21,500 | — | — |
| 2024-01-03 | $2.54 | $2.54 | 44,500 | — | — |
| 2024-01-02 | $2.81 | $2.81 | 10,600 | — | — |