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
- 2023-06-16 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 | $1.73 | $1.73 | 105,500 | — | — |
| 2024-12-30 | $1.74 | $1.74 | 242,700 | — | — |
| 2024-12-27 | $1.65 | $1.65 | 73,600 | — | — |
| 2024-12-26 | $1.65 | $1.65 | 134,000 | — | — |
| 2024-12-24 | $1.64 | $1.64 | 58,800 | — | — |
| 2024-12-23 | $1.61 | $1.61 | 109,600 | — | — |
| 2024-12-20 | $1.69 | $1.69 | 149,500 | — | — |
| 2024-12-19 | $1.64 | $1.64 | 127,100 | — | — |
| 2024-12-18 | $1.65 | $1.65 | 103,700 | — | — |
| 2024-12-17 | $1.77 | $1.77 | 123,100 | — | — |
| 2024-12-16 | $1.73 | $1.73 | 102,500 | — | — |
| 2024-12-13 | $1.78 | $1.78 | 41,400 | — | — |
| 2024-12-12 | $1.78 | $1.78 | 156,100 | — | — |
| 2024-12-11 | $1.87 | $1.87 | 115,900 | — | — |
| 2024-12-10 | $1.89 | $1.89 | 219,200 | — | — |
| 2024-12-09 | $1.90 | $1.90 | 317,200 | — | — |
| 2024-12-06 | $1.84 | $1.84 | 584,900 | — | — |
| 2024-12-05 | $1.70 | $1.70 | 3,109,700 | — | — |
| 2024-12-04 | $1.71 | $1.71 | 82,300 | — | — |
| 2024-12-03 | $1.66 | $1.66 | 61,900 | — | — |
| 2024-12-02 | $1.69 | $1.69 | 64,500 | — | — |
| 2024-11-29 | $1.73 | $1.73 | 24,600 | — | — |
| 2024-11-27 | $1.71 | $1.71 | 96,700 | — | — |
| 2024-11-26 | $1.75 | $1.75 | 74,700 | — | — |
| 2024-11-25 | $1.87 | $1.87 | 118,000 | — | — |
| 2024-11-22 | $1.78 | $1.78 | 56,700 | — | — |
| 2024-11-21 | $1.74 | $1.74 | 59,600 | — | — |
| 2024-11-20 | $1.76 | $1.76 | 76,200 | — | — |
| 2024-11-19 | $1.78 | $1.78 | 185,500 | — | — |
| 2024-11-18 | $1.91 | $1.91 | 136,400 | — | — |
| 2024-11-15 | $1.95 | $1.95 | 194,500 | — | — |
| 2024-11-14 | $1.96 | $1.96 | 71,600 | — | — |
| 2024-11-13 | $2.00 | $2.00 | 123,000 | — | — |
| 2024-11-12 | $2.07 | $2.07 | 517,800 | — | — |
| 2024-11-11 | $1.96 | $1.96 | 276,900 | — | — |
| 2024-11-08 | $1.80 | $1.80 | 161,500 | — | — |
| 2024-11-07 | $1.66 | $1.66 | 158,100 | — | — |
| 2024-11-06 | $1.56 | $1.56 | 206,300 | — | — |
| 2024-11-05 | $1.60 | $1.60 | 70,100 | — | — |
| 2024-11-04 | $1.58 | $1.58 | 45,900 | — | — |
| 2024-11-01 | $1.59 | $1.59 | 109,100 | — | — |
| 2024-10-31 | $1.63 | $1.63 | 170,900 | — | — |
| 2024-10-30 | $1.61 | $1.61 | 201,600 | — | — |
| 2024-10-29 | $1.64 | $1.64 | 160,100 | — | — |
| 2024-10-28 | $1.69 | $1.69 | 331,800 | — | — |
| 2024-10-25 | $1.75 | $1.75 | 1,095,700 | — | — |
| 2024-10-24 | $1.70 | $1.70 | 9,440,300 | — | — |
| 2024-10-23 | $1.75 | $1.75 | 78,300 | — | — |
| 2024-10-22 | $1.73 | $1.73 | 121,300 | — | — |
| 2024-10-21 | $1.74 | $1.74 | 164,500 | — | — |
| 2024-10-18 | $1.73 | $1.73 | 399,000 | — | — |
| 2024-10-17 | $1.64 | $1.64 | 267,800 | — | — |
| 2024-10-16 | $1.68 | $1.68 | 167,900 | — | — |
| 2024-10-15 | $1.78 | $1.78 | 170,600 | — | — |
| 2024-10-14 | $1.84 | $1.84 | 116,300 | — | — |
| 2024-10-11 | $1.80 | $1.80 | 233,400 | — | — |
| 2024-10-10 | $1.69 | $1.69 | 409,600 | — | — |
| 2024-10-09 | $1.59 | $1.59 | 173,100 | — | — |
| 2024-10-08 | $1.68 | $1.68 | 489,000 | — | — |
| 2024-10-07 | $1.38 | $1.38 | 193,800 | — | — |
| 2024-10-04 | $1.50 | $1.50 | 163,700 | — | — |
| 2024-10-03 | $1.45 | $1.45 | 154,900 | — | — |
| 2024-10-02 | $1.56 | $1.56 | 192,900 | — | — |
| 2024-10-01 | $1.55 | $1.55 | 285,100 | — | — |
| 2024-09-30 | $1.60 | $1.60 | 233,500 | — | — |
| 2024-09-27 | $1.72 | $1.72 | 243,700 | — | — |
| 2024-09-26 | $1.87 | $1.87 | 237,700 | — | — |
| 2024-09-25 | $1.77 | $1.77 | 706,700 | — | — |
| 2024-09-24 | $2.14 | $2.14 | 395,700 | — | — |
| 2024-09-23 | $2.38 | $2.38 | 546,200 | — | — |
| 2024-09-20 | $2.35 | $2.35 | 1,183,900 | — | — |
| 2024-09-19 | $2.17 | $2.17 | 592,900 | — | — |
| 2024-09-18 | $2.02 | $2.02 | 205,300 | — | — |
| 2024-09-17 | $2.02 | $2.02 | 468,700 | — | — |
| 2024-09-16 | $2.10 | $2.10 | 341,200 | — | — |
| 2024-09-13 | $2.15 | $2.15 | 640,800 | — | — |
| 2024-09-12 | $2.20 | $2.20 | 1,546,700 | — | — |
| 2024-09-11 | $2.03 | $2.03 | 705,500 | — | — |
| 2024-09-10 | $2.38 | $2.38 | 831,300 | — | — |
| 2024-09-09 | $2.75 | $2.75 | 1,759,400 | — | — |
| 2024-09-06 | $2.78 | $2.78 | 3,222,900 | — | — |
| 2024-09-05 | $3.17 | $3.17 | 7,133,000 | — | — |
| 2024-09-04 | $2.87 | $2.87 | 5,102,000 | — | — |
| 2024-09-03 | $3.38 | $3.38 | 143,408,500 | — | — |
| 2024-08-30 | $2.00 | $2.00 | 8,803,400 | — | — |
| 2024-08-29 | $1.88 | $1.88 | 55,599,700 | — | — |
| 2024-08-28 | $1.65 | $1.65 | 213,694,200 | — | — |
| 2024-08-27 | $0.67 | $0.67 | 38,900 | — | — |
| 2024-08-26 | $0.64 | $0.64 | 12,800 | — | — |
| 2024-08-23 | $0.65 | $0.65 | 22,400 | — | — |
| 2024-08-22 | $0.63 | $0.63 | 66,600 | — | — |
| 2024-08-21 | $0.66 | $0.66 | 44,100 | — | — |
| 2024-08-20 | $0.65 | $0.65 | 23,100 | — | — |
| 2024-08-19 | $0.65 | $0.65 | 43,600 | — | — |
| 2024-08-16 | $0.66 | $0.66 | 4,900 | — | — |
| 2024-08-15 | $0.66 | $0.66 | 70,700 | — | — |
| 2024-08-14 | $0.64 | $0.64 | 12,100 | — | — |
| 2024-08-13 | $0.66 | $0.66 | 33,000 | — | — |
| 2024-08-12 | $0.61 | $0.61 | 119,000 | — | — |
| 2024-08-09 | $0.71 | $0.71 | 60,600 | — | — |
| 2024-08-08 | $0.71 | $0.71 | 67,100 | — | — |
| 2024-08-07 | $0.74 | $0.74 | 89,100 | — | — |
| 2024-08-06 | $0.75 | $0.75 | 42,800 | — | — |
| 2024-08-05 | $0.77 | $0.77 | 48,300 | — | — |
| 2024-08-02 | $0.84 | $0.84 | 25,200 | — | — |
| 2024-08-01 | $0.82 | $0.82 | 15,100 | — | — |
| 2024-07-31 | $0.81 | $0.81 | 49,800 | — | — |
| 2024-07-30 | $0.81 | $0.81 | 88,800 | — | — |
| 2024-07-29 | $0.81 | $0.81 | 103,900 | — | — |
| 2024-07-26 | $0.83 | $0.83 | 336,300 | — | — |
| 2024-07-25 | $0.89 | $0.89 | 86,300 | — | — |
| 2024-07-24 | $0.95 | $0.95 | 494,900 | — | — |
| 2024-07-23 | $1.00 | $1.00 | 114,600 | — | — |
| 2024-07-22 | $0.97 | $0.97 | 366,700 | — | — |
| 2024-07-19 | $0.89 | $0.89 | 145,000 | — | — |
| 2024-07-18 | $0.82 | $0.82 | 85,200 | — | — |
| 2024-07-17 | $0.79 | $0.79 | 100,600 | — | — |
| 2024-07-16 | $0.77 | $0.77 | 10,000 | — | — |
| 2024-07-15 | $0.77 | $0.77 | 21,500 | — | — |
| 2024-07-12 | $0.76 | $0.76 | 72,000 | — | — |
| 2024-07-11 | $0.75 | $0.75 | 49,400 | — | — |
| 2024-07-10 | $0.75 | $0.75 | 75,700 | — | — |
| 2024-07-09 | $0.72 | $0.72 | 12,800 | — | — |
| 2024-07-08 | $0.72 | $0.72 | 61,000 | — | — |
| 2024-07-05 | $0.75 | $0.75 | 86,500 | — | — |
| 2024-07-03 | $0.75 | $0.75 | 64,300 | — | — |
| 2024-07-02 | $0.73 | $0.73 | 238,500 | — | — |
| 2024-07-01 | $0.72 | $0.72 | 153,900 | — | — |
| 2024-06-28 | $0.70 | $0.70 | 215,300 | — | — |
| 2024-06-27 | $0.68 | $0.68 | 1,441,000 | — | — |
| 2024-06-26 | $1.31 | $1.31 | 287,400 | — | — |
| 2024-06-25 | $1.46 | $1.46 | 83,300 | — | — |
| 2024-06-24 | $1.53 | $1.53 | 53,700 | — | — |
| 2024-06-21 | $1.43 | $1.43 | 58,600 | — | — |
| 2024-06-20 | $1.55 | $1.55 | 12,700 | — | — |
| 2024-06-18 | $1.52 | $1.52 | 19,700 | — | — |
| 2024-06-17 | $1.43 | $1.43 | 62,200 | — | — |
| 2024-06-14 | $1.45 | $1.45 | 5,700 | — | — |
| 2024-06-13 | $1.49 | $1.49 | 14,100 | — | — |
| 2024-06-12 | $1.52 | $1.52 | 17,300 | — | — |
| 2024-06-11 | $1.42 | $1.42 | 12,600 | — | — |
| 2024-06-10 | $1.35 | $1.35 | 41,300 | — | — |
| 2024-06-07 | $1.40 | $1.40 | 27,600 | — | — |
| 2024-06-06 | $1.50 | $1.50 | 15,700 | — | — |
| 2024-06-05 | $1.54 | $1.54 | 23,600 | — | — |
| 2024-06-04 | $1.52 | $1.52 | 19,500 | — | — |
| 2024-06-03 | $1.57 | $1.57 | 26,200 | — | — |
| 2024-05-31 | $1.54 | $1.54 | 47,300 | — | — |
| 2024-05-30 | $1.46 | $1.46 | 68,700 | — | — |
| 2024-05-29 | $1.52 | $1.52 | 102,400 | — | — |
| 2024-05-28 | $1.58 | $1.58 | 66,400 | — | — |
| 2024-05-24 | $1.60 | $1.60 | 379,000 | — | — |
| 2024-05-23 | $1.53 | $1.53 | 10,800 | — | — |
| 2024-05-22 | $1.52 | $1.52 | 69,500 | — | — |
| 2024-05-21 | $1.66 | $1.66 | 72,400 | — | — |
| 2024-05-20 | $1.73 | $1.73 | 51,000 | — | — |
| 2024-05-17 | $1.78 | $1.78 | 60,600 | — | — |
| 2024-05-16 | $1.80 | $1.80 | 62,800 | — | — |
| 2024-05-15 | $1.84 | $1.84 | 167,700 | — | — |
| 2024-05-14 | $1.85 | $1.85 | 103,000 | — | — |
| 2024-05-13 | $1.91 | $1.91 | 57,700 | — | — |
| 2024-05-10 | $1.97 | $1.97 | 46,500 | — | — |
| 2024-05-09 | $2.03 | $2.03 | 37,800 | — | — |
| 2024-05-08 | $2.00 | $2.00 | 138,400 | — | — |
| 2024-05-07 | $2.23 | $2.23 | 73,500 | — | — |
| 2024-05-06 | $2.36 | $2.36 | 64,500 | — | — |
| 2024-05-03 | $2.38 | $2.38 | 87,500 | — | — |
| 2024-05-02 | $2.23 | $2.23 | 99,700 | — | — |
| 2024-05-01 | $2.40 | $2.40 | 256,500 | — | — |
| 2024-04-30 | $2.38 | $2.38 | 1,952,200 | — | — |
| 2024-04-29 | $2.55 | $2.55 | 1,828,700 | — | — |
| 2024-04-26 | $2.15 | $2.15 | 17,001,000 | — | — |
| 2024-04-25 | $1.96 | $1.96 | 2,315,000 | — | — |
| 2024-04-24 | $2.08 | $2.08 | 107,439,400 | — | — |
| 2024-04-23 | $1.17 | $1.17 | 15,100 | — | — |
| 2024-04-22 | $1.10 | $1.10 | 8,400 | — | — |
| 2024-04-19 | $1.15 | $1.15 | 3,700 | — | — |
| 2024-04-18 | $1.13 | $1.13 | 5,600 | — | — |
| 2024-04-17 | $1.16 | $1.16 | 4,500 | — | — |
| 2024-04-16 | $1.13 | $1.13 | 14,000 | — | — |
| 2024-04-15 | $1.17 | $1.17 | 42,400 | — | — |
| 2024-04-12 | $1.32 | $1.32 | 34,000 | — | — |
| 2024-04-11 | $1.32 | $1.32 | 6,400 | — | — |
| 2024-04-10 | $1.31 | $1.31 | 25,700 | — | — |
| 2024-04-09 | $1.36 | $1.36 | 39,100 | — | — |
| 2024-04-08 | $1.53 | $1.53 | 16,500 | — | — |
| 2024-04-05 | $1.44 | $1.44 | 6,300 | — | — |
| 2024-04-04 | $1.51 | $1.51 | 14,600 | — | — |
| 2024-04-03 | $1.52 | $1.52 | 112,400 | — | — |
| 2024-04-02 | $1.80 | $1.80 | 20,900 | — | — |
| 2024-04-01 | $1.92 | $1.92 | 5,400 | — | — |
| 2024-03-28 | $1.88 | $1.87 | 15,300 | — | — |
| 2024-03-27 | $2.04 | $2.04 | 10,600 | — | — |
| 2024-03-26 | $2.06 | $2.06 | 9,000 | — | — |
| 2024-03-25 | $2.09 | $2.09 | 11,700 | — | — |
| 2024-03-22 | $2.04 | $2.04 | 6,200 | — | — |
| 2024-03-21 | $2.21 | $2.21 | 20,700 | — | — |
| 2024-03-20 | $2.08 | $2.08 | 5,600 | — | — |
| 2024-03-19 | $2.25 | $2.25 | 41,400 | — | — |
| 2024-03-18 | $2.40 | $2.40 | 32,000 | — | — |
| 2024-03-15 | $2.05 | $2.05 | 21,800 | — | — |
| 2024-03-14 | $1.82 | $1.82 | 30,600 | — | — |
| 2024-03-13 | $2.05 | $2.05 | 22,900 | — | — |
| 2024-03-12 | $2.22 | $2.22 | 24,000 | — | — |
| 2024-03-11 | $2.38 | $2.38 | 25,800 | — | — |
| 2024-03-08 | $2.24 | $2.24 | 19,500 | — | — |
| 2024-03-07 | $2.46 | $2.46 | 19,200 | — | — |
| 2024-03-06 | $2.44 | $2.44 | 5,000 | — | — |
| 2024-03-05 | $2.29 | $2.29 | 15,700 | — | — |
| 2024-03-04 | $2.28 | $2.28 | 28,300 | — | — |
| 2024-03-01 | $2.20 | $2.20 | 4,100 | — | — |
| 2024-02-29 | $2.16 | $2.16 | 18,700 | — | — |
| 2024-02-28 | $2.45 | $2.45 | 18,300 | — | — |
| 2024-02-27 | $2.39 | $2.39 | 45,000 | — | — |
| 2024-02-26 | $2.63 | $2.63 | 106,600 | — | — |
| 2024-02-23 | $2.03 | $2.03 | 14,000 | — | — |
| 2024-02-22 | $1.92 | $1.92 | 41,000 | — | — |
| 2024-02-21 | $2.40 | $2.40 | 23,600 | — | — |
| 2024-02-20 | $2.56 | $2.56 | 26,800 | — | — |
| 2024-02-16 | $2.63 | $2.63 | 62,400 | — | — |
| 2024-02-15 | $2.56 | $2.56 | 19,800 | — | — |
| 2024-02-14 | $2.60 | $2.60 | 161,900 | — | — |
| 2024-02-13 | $2.24 | $2.24 | 158,700 | — | — |
| 2024-02-12 | $2.48 | $2.48 | 2,863,200 | — | — |
| 2024-02-09 | $1.38 | $1.38 | 4,400 | — | — |
| 2024-02-08 | $1.42 | $1.42 | 8,600 | — | — |
| 2024-02-07 | $1.41 | $1.41 | 7,700 | — | — |
| 2024-02-06 | $1.35 | $1.35 | 9,700 | — | — |
| 2024-02-05 | $1.45 | $1.45 | 18,000 | — | — |
| 2024-02-02 | $1.24 | $1.24 | 3,600 | — | — |
| 2024-02-01 | $1.23 | $1.23 | 24,300 | — | — |
| 2024-01-31 | $1.12 | $1.12 | 42,300 | — | — |
| 2024-01-30 | $1.33 | $1.33 | 3,400 | — | — |
| 2024-01-29 | $1.17 | $1.17 | 2,400 | — | — |
| 2024-01-26 | $1.15 | $1.15 | 27,000 | — | — |
| 2024-01-25 | $1.20 | $1.20 | 5,800 | — | — |
| 2024-01-24 | $1.11 | $1.11 | 4,600 | — | — |
| 2024-01-23 | $1.15 | $1.15 | 10,000 | — | — |
| 2024-01-22 | $1.11 | $1.11 | 20,000 | — | — |
| 2024-01-19 | $1.13 | $1.13 | 28,600 | — | — |
| 2024-01-18 | $1.13 | $1.13 | 4,100 | — | — |
| 2024-01-17 | $1.20 | $1.20 | 12,300 | — | — |
| 2024-01-16 | $1.28 | $1.28 | 5,400 | — | — |
| 2024-01-12 | $1.32 | $1.32 | 800 | — | — |
| 2024-01-11 | $1.33 | $1.33 | 16,100 | — | — |
| 2024-01-10 | $1.28 | $1.28 | 2,200 | — | — |
| 2024-01-09 | $1.30 | $1.30 | 2,800 | — | — |
| 2024-01-08 | $1.28 | $1.28 | 8,500 | — | — |
| 2024-01-05 | $1.37 | $1.37 | 11,600 | — | — |
| 2024-01-04 | $1.27 | $1.27 | 900 | — | — |
| 2024-01-03 | $1.35 | $1.35 | 700 | — | — |
| 2024-01-02 | $1.28 | $1.28 | 1,600 | — | — |