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
- 2012-12-05 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 | $1.43 | $1.43 | 44,300 | — | — |
| 2024-12-30 | $1.44 | $1.44 | 89,200 | — | — |
| 2024-12-27 | $1.55 | $1.55 | 22,600 | — | — |
| 2024-12-26 | $1.55 | $1.55 | 14,500 | — | — |
| 2024-12-24 | $1.54 | $1.54 | 14,800 | — | — |
| 2024-12-23 | $1.52 | $1.52 | 15,900 | — | — |
| 2024-12-20 | $1.55 | $1.55 | 16,100 | — | — |
| 2024-12-19 | $1.45 | $1.45 | 38,800 | — | — |
| 2024-12-18 | $1.41 | $1.41 | 61,900 | — | — |
| 2024-12-17 | $1.55 | $1.55 | 48,500 | — | — |
| 2024-12-16 | $1.46 | $1.46 | 43,600 | — | — |
| 2024-12-13 | $1.45 | $1.45 | 4,900 | — | — |
| 2024-12-12 | $1.46 | $1.46 | 13,100 | — | — |
| 2024-12-11 | $1.46 | $1.46 | 27,500 | — | — |
| 2024-12-10 | $1.47 | $1.47 | 12,300 | — | — |
| 2024-12-09 | $1.49 | $1.49 | 24,600 | — | — |
| 2024-12-06 | $1.49 | $1.49 | 94,400 | — | — |
| 2024-12-05 | $1.49 | $1.49 | 1,461,500 | — | — |
| 2024-12-04 | $1.50 | $1.50 | 20,000 | — | — |
| 2024-12-03 | $1.48 | $1.48 | 18,400 | — | — |
| 2024-12-02 | $1.50 | $1.50 | 46,500 | — | — |
| 2024-11-29 | $1.53 | $1.53 | 4,800 | — | — |
| 2024-11-27 | $1.48 | $1.48 | 14,400 | — | — |
| 2024-11-26 | $1.50 | $1.50 | 11,000 | — | — |
| 2024-11-25 | $1.51 | $1.51 | 20,400 | — | — |
| 2024-11-22 | $1.48 | $1.48 | 55,500 | — | — |
| 2024-11-21 | $1.45 | $1.45 | 41,400 | — | — |
| 2024-11-20 | $1.40 | $1.40 | 9,800 | — | — |
| 2024-11-19 | $1.39 | $1.39 | 33,200 | — | — |
| 2024-11-18 | $1.36 | $1.36 | 27,700 | — | — |
| 2024-11-15 | $1.45 | $1.45 | 29,200 | — | — |
| 2024-11-14 | $1.51 | $1.51 | 46,100 | — | — |
| 2024-11-13 | $1.54 | $1.54 | 107,400 | — | — |
| 2024-11-12 | $1.64 | $1.64 | 24,200 | — | — |
| 2024-11-11 | $1.65 | $1.65 | 25,200 | — | — |
| 2024-11-08 | $1.61 | $1.61 | 18,700 | — | — |
| 2024-11-07 | $1.56 | $1.56 | 21,700 | — | — |
| 2024-11-06 | $1.65 | $1.65 | 34,700 | — | — |
| 2024-11-05 | $1.55 | $1.55 | 35,800 | — | — |
| 2024-11-04 | $1.50 | $1.50 | 79,000 | — | — |
| 2024-11-01 | $1.56 | $1.56 | 8,300 | — | — |
| 2024-10-31 | $1.56 | $1.56 | 120,900 | — | — |
| 2024-10-30 | $1.53 | $1.53 | 6,400 | — | — |
| 2024-10-29 | $1.53 | $1.53 | 11,400 | — | — |
| 2024-10-28 | $1.58 | $1.58 | 22,400 | — | — |
| 2024-10-25 | $1.62 | $1.62 | 5,500 | — | — |
| 2024-10-24 | $1.58 | $1.58 | 43,800 | — | — |
| 2024-10-23 | $1.60 | $1.60 | 23,300 | — | — |
| 2024-10-22 | $1.62 | $1.62 | 12,500 | — | — |
| 2024-10-21 | $1.68 | $1.68 | 14,600 | — | — |
| 2024-10-18 | $1.67 | $1.67 | 10,500 | — | — |
| 2024-10-17 | $1.68 | $1.68 | 6,900 | — | — |
| 2024-10-16 | $1.73 | $1.73 | 5,600 | — | — |
| 2024-10-15 | $1.73 | $1.73 | 4,600 | — | — |
| 2024-10-14 | $1.69 | $1.69 | 10,500 | — | — |
| 2024-10-11 | $1.65 | $1.65 | 5,800 | — | — |
| 2024-10-10 | $1.67 | $1.67 | 7,500 | — | — |
| 2024-10-09 | $1.64 | $1.64 | 2,400 | — | — |
| 2024-10-08 | $1.65 | $1.65 | 2,700 | — | — |
| 2024-10-07 | $1.67 | $1.67 | 11,400 | — | — |
| 2024-10-04 | $1.63 | $1.63 | 800 | — | — |
| 2024-10-03 | $1.61 | $1.61 | 9,800 | — | — |
| 2024-10-02 | $1.59 | $1.59 | 16,700 | — | — |
| 2024-10-01 | $1.58 | $1.58 | 44,900 | — | — |
| 2024-09-30 | $1.74 | $1.74 | 14,100 | — | — |
| 2024-09-27 | $1.74 | $1.74 | 15,800 | — | — |
| 2024-09-26 | $1.70 | $1.70 | 14,300 | — | — |
| 2024-09-25 | $1.72 | $1.72 | 27,100 | — | — |
| 2024-09-24 | $1.84 | $1.84 | 7,400 | — | — |
| 2024-09-23 | $1.81 | $1.81 | 47,500 | — | — |
| 2024-09-20 | $1.92 | $1.92 | 126,900 | — | — |
| 2024-09-19 | $1.66 | $1.66 | 76,500 | — | — |
| 2024-09-18 | $1.65 | $1.65 | 12,700 | — | — |
| 2024-09-17 | $1.75 | $1.75 | 14,400 | — | — |
| 2024-09-16 | $1.80 | $1.80 | 70,700 | — | — |
| 2024-09-13 | $1.69 | $1.69 | 60,400 | — | — |
| 2024-09-12 | $1.50 | $1.50 | 6,700 | — | — |
| 2024-09-11 | $1.48 | $1.48 | 15,300 | — | — |
| 2024-09-10 | $1.47 | $1.47 | 14,500 | — | — |
| 2024-09-09 | $1.46 | $1.46 | 5,300 | — | — |
| 2024-09-06 | $1.53 | $1.53 | 5,400 | — | — |
| 2024-09-05 | $1.51 | $1.51 | 9,200 | — | — |
| 2024-09-04 | $1.63 | $1.63 | 39,400 | — | — |
| 2024-09-03 | $1.55 | $1.55 | 14,900 | — | — |
| 2024-08-30 | $1.64 | $1.64 | 13,600 | — | — |
| 2024-08-29 | $1.63 | $1.63 | 19,100 | — | — |
| 2024-08-28 | $1.69 | $1.69 | 11,100 | — | — |
| 2024-08-27 | $1.71 | $1.71 | 7,100 | — | — |
| 2024-08-26 | $1.68 | $1.68 | 19,900 | — | — |
| 2024-08-23 | $1.70 | $1.70 | 36,700 | — | — |
| 2024-08-22 | $1.66 | $1.66 | 5,500 | — | — |
| 2024-08-21 | $1.69 | $1.69 | 16,200 | — | — |
| 2024-08-20 | $1.67 | $1.67 | 13,000 | — | — |
| 2024-08-19 | $1.69 | $1.69 | 41,700 | — | — |
| 2024-08-16 | $1.59 | $1.59 | 41,900 | — | — |
| 2024-08-15 | $1.65 | $1.65 | 116,300 | — | — |
| 2024-08-14 | $1.40 | $1.40 | 27,300 | — | — |
| 2024-08-13 | $1.41 | $1.41 | 31,700 | — | — |
| 2024-08-12 | $1.43 | $1.43 | 21,500 | — | — |
| 2024-08-09 | $1.36 | $1.36 | 9,300 | — | — |
| 2024-08-08 | $1.40 | $1.40 | 19,500 | — | — |
| 2024-08-07 | $1.32 | $1.32 | 11,700 | — | — |
| 2024-08-06 | $1.38 | $1.38 | 22,000 | — | — |
| 2024-08-05 | $1.32 | $1.32 | 52,400 | — | — |
| 2024-08-02 | $1.43 | $1.43 | 45,500 | — | — |
| 2024-08-01 | $1.53 | $1.53 | 6,800 | — | — |
| 2024-07-31 | $1.53 | $1.53 | 62,800 | — | — |
| 2024-07-30 | $1.53 | $1.53 | 41,300 | — | — |
| 2024-07-29 | $1.60 | $1.60 | 6,300 | — | — |
| 2024-07-26 | $1.62 | $1.62 | 46,200 | — | — |
| 2024-07-25 | $1.67 | $1.67 | 17,000 | — | — |
| 2024-07-24 | $1.71 | $1.71 | 10,200 | — | — |
| 2024-07-23 | $1.71 | $1.71 | 19,500 | — | — |
| 2024-07-22 | $1.71 | $1.71 | 36,100 | — | — |
| 2024-07-19 | $1.65 | $1.65 | 27,500 | — | — |
| 2024-07-18 | $1.67 | $1.67 | 37,900 | — | — |
| 2024-07-17 | $1.68 | $1.68 | 43,200 | — | — |
| 2024-07-16 | $1.75 | $1.75 | 65,500 | — | — |
| 2024-07-15 | $1.77 | $1.77 | 40,900 | — | — |
| 2024-07-12 | $1.75 | $1.75 | 63,300 | — | — |
| 2024-07-11 | $1.82 | $1.82 | 67,100 | — | — |
| 2024-07-10 | $1.79 | $1.79 | 45,400 | — | — |
| 2024-07-09 | $1.80 | $1.80 | 74,300 | — | — |
| 2024-07-08 | $1.89 | $1.89 | 56,000 | — | — |
| 2024-07-05 | $1.87 | $1.87 | 63,500 | — | — |
| 2024-07-03 | $1.87 | $1.87 | 51,100 | — | — |
| 2024-07-02 | $1.92 | $1.92 | 58,200 | — | — |
| 2024-07-01 | $1.98 | $1.98 | 89,900 | — | — |
| 2024-06-28 | $2.03 | $2.03 | 121,200 | — | — |
| 2024-06-27 | $1.83 | $1.83 | 384,000 | — | — |
| 2024-06-26 | $2.02 | $2.02 | 105,200 | — | — |
| 2024-06-25 | $2.12 | $2.12 | 423,300 | — | — |
| 2024-06-24 | $2.07 | $2.07 | 122,500 | — | — |
| 2024-06-21 | $2.03 | $2.03 | 361,900 | — | — |
| 2024-06-20 | $2.09 | $2.09 | 282,700 | — | — |
| 2024-06-18 | $2.03 | $2.03 | 1,014,700 | — | — |
| 2024-06-17 | $2.22 | $2.22 | 4,082,100 | — | — |
| 2024-06-14 | $1.85 | $1.85 | 2,355,200 | — | — |
| 2024-06-13 | $1.95 | $1.95 | 94,161,200 | — | — |
| 2024-06-12 | $1.35 | $1.35 | 479,100 | — | — |
| 2024-06-11 | $1.17 | $1.17 | 22,200 | — | — |
| 2024-06-10 | $1.17 | $1.17 | 119,500 | — | — |
| 2024-06-07 | $1.16 | $1.16 | 21,700 | — | — |
| 2024-06-06 | $1.18 | $1.18 | 65,100 | — | — |
| 2024-06-05 | $1.15 | $1.15 | 59,100 | — | — |
| 2024-06-04 | $1.22 | $1.22 | 44,600 | — | — |
| 2024-06-03 | $1.29 | $1.29 | 21,700 | — | — |
| 2024-05-31 | $1.25 | $1.25 | 17,100 | — | — |
| 2024-05-30 | $1.24 | $1.24 | 69,000 | — | — |
| 2024-05-29 | $1.28 | $1.28 | 88,600 | — | — |
| 2024-05-28 | $1.29 | $1.29 | 45,700 | — | — |
| 2024-05-24 | $1.29 | $1.29 | 46,600 | — | — |
| 2024-05-23 | $1.32 | $1.32 | 41,600 | — | — |
| 2024-05-22 | $1.34 | $1.34 | 106,900 | — | — |
| 2024-05-21 | $1.26 | $1.26 | 72,500 | — | — |
| 2024-05-20 | $1.29 | $1.29 | 68,100 | — | — |
| 2024-05-17 | $1.30 | $1.30 | 75,500 | — | — |
| 2024-05-16 | $1.38 | $1.38 | 64,700 | — | — |
| 2024-05-15 | $1.37 | $1.37 | 128,600 | — | — |
| 2024-05-14 | $1.36 | $1.36 | 182,500 | — | — |
| 2024-05-13 | $1.31 | $1.31 | 50,400 | — | — |
| 2024-05-10 | $1.37 | $1.37 | 58,200 | — | — |
| 2024-05-09 | $1.43 | $1.43 | 35,400 | — | — |
| 2024-05-08 | $1.42 | $1.42 | 323,800 | — | — |
| 2024-05-07 | $1.47 | $1.47 | 130,700 | — | — |
| 2024-05-06 | $1.48 | $1.48 | 167,000 | — | — |
| 2024-05-03 | $1.37 | $1.37 | 77,400 | — | — |
| 2024-05-02 | $1.46 | $1.46 | 363,100 | — | — |
| 2024-05-01 | $1.37 | $1.37 | 1,165,600 | — | — |
| 2024-04-30 | $1.42 | $1.42 | 16,816,500 | — | — |
| 2024-04-29 | $1.24 | $1.24 | 32,300 | — | — |
| 2024-04-26 | $1.25 | $1.25 | 58,400 | — | — |
| 2024-04-25 | $1.23 | $1.23 | 62,000 | — | — |
| 2024-04-24 | $1.27 | $1.27 | 84,300 | — | — |
| 2024-04-23 | $1.34 | $1.34 | 89,300 | — | — |
| 2024-04-22 | $1.38 | $1.38 | 60,200 | — | — |
| 2024-04-19 | $1.37 | $1.37 | 168,400 | — | — |
| 2024-04-18 | $1.44 | $1.44 | 246,400 | — | — |
| 2024-04-17 | $1.39 | $1.39 | 668,100 | — | — |
| 2024-04-16 | $1.31 | $1.31 | 10,725,200 | — | — |
| 2024-04-15 | $1.32 | $1.32 | 37,400 | — | — |
| 2024-04-12 | $1.34 | $1.34 | 45,100 | — | — |
| 2024-04-11 | $1.32 | $1.32 | 21,100 | — | — |
| 2024-04-10 | $1.30 | $1.30 | 63,200 | — | — |
| 2024-04-09 | $1.28 | $1.28 | 67,100 | — | — |
| 2024-04-08 | $1.28 | $1.28 | 278,000 | — | — |
| 2024-04-05 | $1.33 | $1.33 | 52,100 | — | — |
| 2024-04-04 | $1.34 | $1.34 | 20,100 | — | — |
| 2024-04-03 | $1.31 | $1.31 | 21,400 | — | — |
| 2024-04-02 | $1.33 | $1.33 | 30,500 | — | — |
| 2024-04-01 | $1.40 | $1.40 | 45,900 | — | — |
| 2024-03-28 | $1.38 | $1.38 | 34,700 | — | — |
| 2024-03-27 | $1.39 | $1.39 | 49,700 | — | — |
| 2024-03-26 | $1.40 | $1.40 | 24,100 | — | — |
| 2024-03-25 | $1.40 | $1.40 | 87,000 | — | — |
| 2024-03-22 | $1.39 | $1.39 | 38,300 | — | — |
| 2024-03-21 | $1.33 | $1.33 | 23,400 | — | — |
| 2024-03-20 | $1.36 | $1.36 | 41,200 | — | — |
| 2024-03-19 | $1.40 | $1.40 | 34,100 | — | — |
| 2024-03-18 | $1.39 | $1.39 | 28,000 | — | — |
| 2024-03-15 | $1.33 | $1.33 | 43,900 | — | — |
| 2024-03-14 | $1.30 | $1.30 | 49,300 | — | — |
| 2024-03-13 | $1.31 | $1.31 | 28,700 | — | — |
| 2024-03-12 | $1.32 | $1.32 | 28,100 | — | — |
| 2024-03-11 | $1.28 | $1.28 | 47,200 | — | — |
| 2024-03-08 | $1.31 | $1.31 | 72,100 | — | — |
| 2024-03-07 | $1.32 | $1.32 | 73,700 | — | — |
| 2024-03-06 | $1.31 | $1.31 | 53,500 | — | — |
| 2024-03-05 | $1.28 | $1.28 | 92,700 | — | — |
| 2024-03-04 | $1.40 | $1.40 | 122,100 | — | — |
| 2024-03-01 | $1.50 | $1.50 | 380,800 | — | — |
| 2024-02-29 | $1.40 | $1.40 | 69,800 | — | — |
| 2024-02-28 | $1.40 | $1.40 | 247,600 | — | — |
| 2024-02-27 | $1.28 | $1.28 | 159,100 | — | — |
| 2024-02-26 | $1.34 | $1.34 | 74,200 | — | — |
| 2024-02-23 | $1.37 | $1.37 | 59,500 | — | — |
| 2024-02-22 | $1.31 | $1.31 | 84,900 | — | — |
| 2024-02-21 | $1.36 | $1.36 | 96,200 | — | — |
| 2024-02-20 | $1.45 | $1.45 | 112,600 | — | — |
| 2024-02-16 | $1.49 | $1.49 | 107,800 | — | — |
| 2024-02-15 | $1.47 | $1.47 | 160,900 | — | — |
| 2024-02-14 | $1.39 | $1.39 | 154,700 | — | — |
| 2024-02-13 | $1.40 | $1.40 | 153,700 | — | — |
| 2024-02-12 | $1.45 | $1.45 | 482,100 | — | — |
| 2024-02-09 | $1.35 | $1.35 | 445,200 | — | — |
| 2024-02-08 | $1.28 | $1.28 | 801,600 | — | — |
| 2024-02-07 | $1.42 | $1.42 | 804,400 | — | — |
| 2024-02-06 | $1.57 | $1.57 | 3,500,000 | — | — |
| 2024-02-05 | $3.45 | $3.45 | 18,867,400 | — | — |
| 2024-02-02 | $2.80 | $2.80 | 1,078,500 | — | — |
| 2024-02-01 | $2.16 | $2.16 | 430,500 | — | — |
| 2024-01-31 | $1.63 | $1.63 | 1,700 | — | — |
| 2024-01-30 | $1.62 | $1.62 | 13,400 | — | — |
| 2024-01-29 | $1.56 | $1.56 | 11,300 | — | — |
| 2024-01-26 | $1.58 | $1.58 | 5,400 | — | — |
| 2024-01-25 | $1.61 | $1.61 | 10,300 | — | — |
| 2024-01-24 | $1.60 | $1.60 | 18,800 | — | — |
| 2024-01-23 | $1.69 | $1.69 | 13,100 | — | — |
| 2024-01-22 | $1.59 | $1.59 | 6,200 | — | — |
| 2024-01-19 | $1.57 | $1.57 | 4,600 | — | — |
| 2024-01-18 | $1.63 | $1.63 | 20,200 | — | — |
| 2024-01-17 | $1.69 | $1.69 | 53,100 | — | — |
| 2024-01-16 | $1.61 | $1.61 | 18,500 | — | — |
| 2024-01-12 | $1.60 | $1.60 | 17,600 | — | — |
| 2024-01-11 | $1.65 | $1.65 | 16,500 | — | — |
| 2024-01-10 | $1.71 | $1.71 | 4,100 | — | — |
| 2024-01-09 | $1.72 | $1.72 | 6,500 | — | — |
| 2024-01-08 | $1.77 | $1.77 | 6,600 | — | — |
| 2024-01-05 | $1.69 | $1.69 | 44,100 | — | — |
| 2024-01-04 | $1.75 | $1.75 | 4,900 | — | — |
| 2024-01-03 | $1.73 | $1.73 | 11,000 | — | — |
| 2024-01-02 | $1.72 | $1.72 | 5,000 | — | — |