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
- 2019-12-24 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 | $1.72 | $1.72 | 162,200 | — | — |
| 2024-12-30 | $1.88 | $1.88 | 129,200 | — | — |
| 2024-12-27 | $2.08 | $2.08 | 369,600 | — | — |
| 2024-12-26 | $1.81 | $1.81 | 419,900 | — | — |
| 2024-12-24 | $1.52 | $1.52 | 136,000 | — | — |
| 2024-12-23 | $1.59 | $1.59 | 782,200 | — | — |
| 2024-12-20 | $1.39 | $1.39 | 1,635,000 | — | — |
| 2024-12-19 | $2.44 | $2.44 | 82,600 | — | — |
| 2024-12-18 | $2.50 | $2.50 | 36,600 | — | — |
| 2024-12-17 | $2.80 | $2.80 | 32,300 | — | — |
| 2024-12-16 | $3.01 | $3.01 | 31,300 | — | — |
| 2024-12-13 | $3.02 | $3.02 | 13,300 | — | — |
| 2024-12-12 | $3.14 | $3.14 | 6,300 | — | — |
| 2024-12-11 | $3.16 | $3.16 | 17,800 | — | — |
| 2024-12-10 | $3.32 | $3.32 | 5,800 | — | — |
| 2024-12-09 | $3.33 | $3.33 | 13,000 | — | — |
| 2024-12-06 | $3.31 | $3.31 | 11,500 | — | — |
| 2024-12-05 | $3.36 | $3.36 | 14,600 | — | — |
| 2024-12-04 | $3.33 | $3.33 | 34,100 | — | — |
| 2024-12-03 | $3.31 | $3.31 | 23,500 | — | — |
| 2024-12-02 | $3.30 | $3.30 | 53,700 | — | — |
| 2024-11-29 | $3.46 | $3.46 | 8,600 | — | — |
| 2024-11-27 | $3.38 | $3.38 | 34,100 | — | — |
| 2024-11-26 | $3.62 | $3.62 | 96,800 | — | — |
| 2024-11-25 | $3.57 | $3.57 | 70,600 | — | — |
| 2024-11-22 | $3.51 | $3.51 | 61,000 | — | — |
| 2024-11-21 | $3.50 | $3.50 | 163,800 | — | — |
| 2024-11-20 | $3.14 | $3.14 | 277,500 | — | — |
| 2024-11-19 | $2.85 | $2.85 | 401,800 | — | — |
| 2024-11-18 | $3.28 | $3.28 | 732,300 | — | — |
| 2024-11-15 | $6.59 | $6.59 | 50,700 | — | — |
| 2024-11-14 | $6.55 | $6.55 | 132,800 | — | — |
| 2024-11-13 | $6.70 | $6.70 | 8,800 | — | — |
| 2024-11-12 | $6.71 | $6.71 | 30,200 | — | — |
| 2024-11-11 | $6.65 | $6.65 | 7,400 | — | — |
| 2024-11-08 | $6.66 | $6.66 | 12,300 | — | — |
| 2024-11-07 | $6.71 | $6.71 | 61,800 | — | — |
| 2024-11-06 | $6.74 | $6.74 | 24,900 | — | — |
| 2024-11-05 | $6.74 | $6.74 | 80,500 | — | — |
| 2024-11-04 | $6.68 | $6.68 | 16,300 | — | — |
| 2024-11-01 | $6.67 | $6.67 | 24,600 | — | — |
| 2024-10-31 | $6.70 | $6.70 | 126,900 | — | — |
| 2024-10-30 | $6.66 | $6.66 | 25,400 | — | — |
| 2024-10-29 | $6.71 | $6.71 | 38,700 | — | — |
| 2024-10-28 | $6.70 | $6.70 | 27,400 | — | — |
| 2024-10-25 | $6.69 | $6.69 | 40,800 | — | — |
| 2024-10-24 | $6.79 | $6.79 | 80,800 | — | — |
| 2024-10-23 | $6.68 | $6.68 | 86,300 | — | — |
| 2024-10-22 | $6.66 | $6.66 | 35,400 | — | — |
| 2024-10-21 | $6.69 | $6.69 | 49,400 | — | — |
| 2024-10-18 | $6.57 | $6.57 | 18,400 | — | — |
| 2024-10-17 | $6.65 | $6.65 | 34,800 | — | — |
| 2024-10-16 | $6.53 | $6.53 | 51,000 | — | — |
| 2024-10-15 | $6.53 | $6.53 | 80,300 | — | — |
| 2024-10-14 | $6.62 | $6.62 | 28,800 | — | — |
| 2024-10-11 | $6.65 | $6.65 | 17,500 | — | — |
| 2024-10-10 | $6.66 | $6.66 | 41,800 | — | — |
| 2024-10-09 | $6.71 | $6.71 | 151,500 | — | — |
| 2024-10-08 | $6.67 | $6.67 | 42,400 | — | — |
| 2024-10-07 | $6.66 | $6.66 | 34,800 | — | — |
| 2024-10-04 | $6.65 | $6.65 | 41,400 | — | — |
| 2024-10-03 | $6.67 | $6.67 | 34,500 | — | — |
| 2024-10-02 | $6.59 | $6.59 | 38,000 | — | — |
| 2024-10-01 | $6.70 | $6.70 | 25,200 | — | — |
| 2024-09-30 | $6.67 | $6.67 | 21,300 | — | — |
| 2024-09-27 | $6.71 | $6.71 | 22,800 | — | — |
| 2024-09-26 | $6.66 | $6.66 | 23,600 | — | — |
| 2024-09-25 | $6.69 | $6.69 | 52,600 | — | — |
| 2024-09-24 | $6.70 | $6.70 | 127,400 | — | — |
| 2024-09-23 | $6.57 | $6.57 | 198,600 | — | — |
| 2024-09-20 | $6.57 | $6.57 | 1,461,600 | — | — |
| 2024-09-19 | $2.94 | $2.94 | 495,800 | — | — |
| 2024-09-18 | $3.05 | $3.05 | 9,400 | — | — |
| 2024-09-17 | $3.05 | $3.05 | 9,600 | — | — |
| 2024-09-16 | $3.08 | $3.08 | 17,800 | — | — |
| 2024-09-13 | $3.01 | $3.01 | 15,100 | — | — |
| 2024-09-12 | $2.96 | $2.96 | 49,600 | — | — |
| 2024-09-11 | $2.55 | $2.55 | 3,900 | — | — |
| 2024-09-10 | $2.56 | $2.56 | 4,000 | — | — |
| 2024-09-09 | $2.56 | $2.56 | 10,100 | — | — |
| 2024-09-06 | $2.76 | $2.76 | 17,400 | — | — |
| 2024-09-05 | $2.91 | $2.91 | 14,400 | — | — |
| 2024-09-04 | $2.90 | $2.90 | 22,800 | — | — |
| 2024-09-03 | $3.00 | $3.00 | 48,800 | — | — |
| 2024-08-30 | $3.50 | $3.50 | 42,600 | — | — |
| 2024-08-29 | $3.48 | $3.48 | 2,500 | — | — |
| 2024-08-28 | $3.42 | $3.42 | 14,700 | — | — |
| 2024-08-27 | $3.63 | $3.63 | 14,100 | — | — |
| 2024-08-26 | $3.65 | $3.65 | 24,100 | — | — |
| 2024-08-23 | $3.60 | $3.60 | 5,800 | — | — |
| 2024-08-22 | $3.51 | $3.51 | 17,400 | — | — |
| 2024-08-21 | $3.60 | $3.60 | 12,900 | — | — |
| 2024-08-20 | $3.55 | $3.55 | 24,200 | — | — |
| 2024-08-19 | $3.77 | $3.77 | 35,400 | — | — |
| 2024-08-16 | $3.59 | $3.59 | 12,300 | — | — |
| 2024-08-15 | $3.46 | $3.46 | 17,400 | — | — |
| 2024-08-14 | $3.26 | $3.26 | 7,900 | — | — |
| 2024-08-13 | $3.20 | $3.20 | 29,600 | — | — |
| 2024-08-12 | $3.37 | $3.37 | 26,600 | — | — |
| 2024-08-09 | $3.25 | $3.25 | 1,200 | — | — |
| 2024-08-08 | $3.14 | $3.14 | 8,700 | — | — |
| 2024-08-07 | $3.08 | $3.08 | 5,000 | — | — |
| 2024-08-06 | $3.15 | $3.15 | 7,100 | — | — |
| 2024-08-05 | $3.28 | $3.28 | 9,500 | — | — |
| 2024-08-02 | $3.25 | $3.25 | 4,000 | — | — |
| 2024-08-01 | $3.44 | $3.44 | 1,300 | — | — |
| 2024-07-31 | $3.42 | $3.42 | 8,500 | — | — |
| 2024-07-30 | $3.43 | $3.43 | 13,900 | — | — |
| 2024-07-29 | $3.59 | $3.59 | 19,900 | — | — |
| 2024-07-26 | $3.63 | $3.63 | 15,500 | — | — |
| 2024-07-25 | $3.50 | $3.50 | 15,400 | — | — |
| 2024-07-24 | $3.46 | $3.46 | 10,400 | — | — |
| 2024-07-23 | $3.60 | $3.60 | 3,000 | — | — |
| 2024-07-22 | $3.75 | $3.75 | 1,300 | — | — |
| 2024-07-19 | $3.84 | $3.84 | 7,100 | — | — |
| 2024-07-18 | $3.88 | $3.88 | 4,100 | — | — |
| 2024-07-17 | $3.93 | $3.93 | 5,500 | — | — |
| 2024-07-16 | $3.96 | $3.96 | 2,100 | — | — |
| 2024-07-15 | $3.97 | $3.97 | 4,200 | — | — |
| 2024-07-12 | $3.99 | $3.99 | 8,700 | — | — |
| 2024-07-11 | $3.84 | $3.84 | 2,200 | — | — |
| 2024-07-10 | $3.83 | $3.83 | 7,500 | — | — |
| 2024-07-09 | $3.60 | $3.60 | 1,700 | — | — |
| 2024-07-08 | $3.68 | $3.68 | 11,100 | — | — |
| 2024-07-05 | $3.63 | $3.63 | 3,800 | — | — |
| 2024-07-03 | $3.60 | $3.60 | 2,600 | — | — |
| 2024-07-02 | $3.49 | $3.49 | 6,200 | — | — |
| 2024-07-01 | $3.53 | $3.53 | 1,700 | — | — |
| 2024-06-28 | $3.34 | $3.34 | 10,200 | — | — |
| 2024-06-27 | $3.61 | $3.61 | 26,400 | — | — |
| 2024-06-26 | $3.27 | $3.27 | 9,700 | — | — |
| 2024-06-25 | $3.26 | $3.26 | 10,000 | — | — |
| 2024-06-24 | $3.27 | $3.27 | 5,400 | — | — |
| 2024-06-21 | $3.17 | $3.17 | 47,000 | — | — |
| 2024-06-20 | $3.21 | $3.21 | 120,500 | — | — |
| 2024-06-18 | $4.10 | $4.10 | 11,900 | — | — |
| 2024-06-17 | $4.49 | $4.49 | 6,100 | — | — |
| 2024-06-14 | $4.52 | $4.52 | 16,300 | — | — |
| 2024-06-13 | $4.57 | $4.57 | 27,100 | — | — |
| 2024-06-12 | $5.30 | $5.30 | 5,800 | — | — |
| 2024-06-11 | $5.54 | $5.54 | 1,500 | — | — |
| 2024-06-10 | $5.60 | $5.60 | 2,900 | — | — |
| 2024-06-07 | $5.66 | $5.66 | 600 | — | — |
| 2024-06-06 | $5.62 | $5.62 | 7,200 | — | — |
| 2024-06-05 | $5.80 | $5.80 | 5,200 | — | — |
| 2024-06-04 | $5.79 | $5.79 | 10,700 | — | — |
| 2024-06-03 | $5.85 | $5.85 | 8,300 | — | — |
| 2024-05-31 | $5.83 | $5.83 | 14,500 | — | — |
| 2024-05-30 | $5.82 | $5.82 | 4,100 | — | — |
| 2024-05-29 | $5.81 | $5.81 | 11,000 | — | — |
| 2024-05-28 | $5.80 | $5.80 | 5,600 | — | — |
| 2024-05-24 | $5.85 | $5.85 | 12,200 | — | — |
| 2024-05-23 | $5.80 | $5.80 | 7,700 | — | — |
| 2024-05-22 | $5.78 | $5.78 | 4,600 | — | — |
| 2024-05-21 | $5.83 | $5.83 | 12,400 | — | — |
| 2024-05-20 | $5.81 | $5.81 | 12,400 | — | — |
| 2024-05-17 | $5.73 | $5.73 | 14,900 | — | — |
| 2024-05-16 | $5.70 | $5.70 | 11,200 | — | — |
| 2024-05-15 | $5.66 | $5.66 | 27,100 | — | — |
| 2024-05-14 | $5.61 | $5.61 | 1,800 | — | — |
| 2024-05-13 | $5.61 | $5.61 | 1,600 | — | — |
| 2024-05-10 | $5.60 | $5.60 | 10,500 | — | — |
| 2024-05-09 | $5.85 | $5.85 | 20,200 | — | — |
| 2024-05-08 | $5.66 | $5.66 | 11,100 | — | — |
| 2024-05-07 | $5.63 | $5.63 | 20,900 | — | — |
| 2024-05-06 | $5.54 | $5.54 | 16,400 | — | — |
| 2024-05-03 | $5.49 | $5.49 | 57,700 | — | — |
| 2024-05-02 | $5.05 | $5.05 | 6,800 | — | — |
| 2024-05-01 | $5.00 | $5.00 | 2,600 | — | — |
| 2024-04-30 | $5.13 | $5.13 | 2,600 | — | — |
| 2024-04-29 | $5.25 | $5.25 | 11,700 | — | — |
| 2024-04-26 | $5.30 | $5.30 | 26,900 | — | — |
| 2024-04-25 | $5.38 | $5.38 | 2,100 | — | — |
| 2024-04-24 | $5.11 | $5.11 | 5,600 | — | — |
| 2024-04-23 | $5.24 | $5.24 | 6,300 | — | — |
| 2024-04-22 | $5.30 | $5.30 | 6,000 | — | — |
| 2024-04-19 | $5.44 | $5.44 | 12,600 | — | — |
| 2024-04-18 | $5.37 | $5.37 | 14,100 | — | — |
| 2024-04-17 | $5.42 | $5.42 | 24,400 | — | — |
| 2024-04-16 | $5.30 | $5.30 | 13,000 | — | — |
| 2024-04-15 | $5.30 | $5.30 | 19,700 | — | — |
| 2024-04-12 | $5.41 | $5.41 | 129,100 | — | — |
| 2024-04-11 | $5.53 | $5.53 | 198,700 | — | — |
| 2024-04-10 | $7.08 | $7.08 | 48,300 | — | — |
| 2024-04-09 | $6.98 | $6.98 | 75,000 | — | — |
| 2024-04-08 | $6.63 | $6.63 | 25,000 | — | — |
| 2024-04-05 | $6.50 | $6.50 | 37,900 | — | — |
| 2024-04-04 | $6.32 | $6.32 | 30,300 | — | — |
| 2024-04-03 | $6.07 | $6.07 | 146,800 | — | — |
| 2024-04-02 | $6.09 | $6.09 | 103,500 | — | — |
| 2024-04-01 | $5.99 | $5.99 | 25,700 | — | — |
| 2024-03-28 | $5.66 | $5.66 | 14,900 | — | — |
| 2024-03-27 | $5.71 | $5.71 | 59,100 | — | — |
| 2024-03-26 | $5.68 | $5.68 | 8,900 | — | — |
| 2024-03-25 | $5.61 | $5.61 | 39,700 | — | — |
| 2024-03-22 | $5.70 | $5.70 | 18,600 | — | — |
| 2024-03-21 | $5.50 | $5.50 | 16,900 | — | — |
| 2024-03-20 | $5.61 | $5.61 | 9,800 | — | — |
| 2024-03-19 | $5.66 | $5.66 | 16,600 | — | — |
| 2024-03-18 | $5.70 | $5.70 | 34,000 | — | — |
| 2024-03-15 | $5.92 | $5.92 | 34,400 | — | — |
| 2024-03-14 | $5.89 | $5.89 | 11,900 | — | — |
| 2024-03-13 | $5.76 | $5.76 | 8,900 | — | — |
| 2024-03-12 | $5.45 | $5.45 | 8,700 | — | — |
| 2024-03-11 | $5.75 | $5.75 | 4,900 | — | — |
| 2024-03-08 | $5.78 | $5.78 | 37,500 | — | — |
| 2024-03-07 | $5.98 | $5.98 | 15,500 | — | — |
| 2024-03-06 | $5.95 | $5.95 | 18,900 | — | — |
| 2024-03-05 | $5.97 | $5.97 | 35,900 | — | — |
| 2024-03-04 | $5.86 | $5.86 | 26,200 | — | — |
| 2024-03-01 | $5.86 | $5.86 | 36,900 | — | — |
| 2024-02-29 | $5.99 | $5.99 | 8,400 | — | — |
| 2024-02-28 | $5.77 | $5.77 | 18,000 | — | — |
| 2024-02-27 | $5.93 | $5.93 | 29,600 | — | — |
| 2024-02-26 | $5.99 | $5.99 | 22,400 | — | — |
| 2024-02-23 | $5.92 | $5.92 | 60,800 | — | — |
| 2024-02-22 | $6.11 | $6.11 | 38,200 | — | — |
| 2024-02-21 | $6.00 | $6.00 | 39,600 | — | — |
| 2024-02-20 | $5.87 | $5.87 | 65,400 | — | — |
| 2024-02-16 | $6.01 | $6.01 | 104,800 | — | — |
| 2024-02-15 | $6.69 | $6.69 | 33,200 | — | — |
| 2024-02-14 | $6.73 | $6.73 | 16,800 | — | — |
| 2024-02-13 | $6.57 | $6.57 | 35,600 | — | — |
| 2024-02-12 | $6.53 | $6.53 | 69,500 | — | — |
| 2024-02-09 | $6.53 | $6.53 | 45,500 | — | — |
| 2024-02-08 | $6.36 | $6.36 | 12,300 | — | — |
| 2024-02-07 | $6.06 | $6.06 | 39,400 | — | — |
| 2024-02-06 | $6.21 | $6.21 | 74,700 | — | — |
| 2024-02-05 | $5.65 | $5.65 | 84,200 | — | — |
| 2024-02-02 | $6.12 | $6.12 | 214,300 | — | — |
| 2024-02-01 | $6.65 | $6.65 | 185,000 | — | — |
| 2024-01-31 | $6.85 | $6.85 | 41,200 | — | — |
| 2024-01-30 | $6.82 | $6.82 | 84,500 | — | — |
| 2024-01-29 | $6.99 | $6.99 | 342,200 | — | — |
| 2024-01-26 | $6.69 | $6.69 | 226,000 | — | — |
| 2024-01-25 | $6.97 | $6.97 | 262,600 | — | — |
| 2024-01-24 | $7.75 | $7.75 | 1,259,400 | — | — |
| 2024-01-23 | $9.54 | $9.54 | 258,600 | — | — |
| 2024-01-22 | $9.55 | $9.55 | 218,800 | — | — |
| 2024-01-19 | $9.57 | $9.57 | 363,500 | — | — |
| 2024-01-18 | $9.59 | $9.59 | 950,600 | — | — |
| 2024-01-17 | $9.62 | $9.62 | 615,500 | — | — |
| 2024-01-16 | $9.59 | $9.59 | 189,200 | — | — |
| 2024-01-12 | $9.59 | $9.59 | 206,500 | — | — |
| 2024-01-11 | $9.61 | $9.61 | 135,300 | — | — |
| 2024-01-10 | $9.60 | $9.60 | 147,700 | — | — |
| 2024-01-09 | $9.62 | $9.62 | 143,600 | — | — |
| 2024-01-08 | $9.60 | $9.60 | 143,100 | — | — |
| 2024-01-05 | $9.62 | $9.62 | 141,500 | — | — |
| 2024-01-04 | $9.62 | $9.62 | 347,000 | — | — |
| 2024-01-03 | $9.59 | $9.59 | 16,100 | — | — |
| 2024-01-02 | $9.62 | $9.62 | 75,700 | — | — |