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
- 2021-07-01 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 | $2.47 | $2.47 | 1,002,100 | — | — |
| 2024-12-30 | $2.62 | $2.62 | 1,215,800 | — | — |
| 2024-12-27 | $3.08 | $3.08 | 2,747,900 | — | — |
| 2024-12-26 | $3.30 | $3.30 | 2,227,400 | — | — |
| 2024-12-24 | $3.42 | $3.42 | 2,111,100 | — | — |
| 2024-12-23 | $4.13 | $4.13 | 3,600,400 | — | — |
| 2024-12-20 | $3.49 | $3.49 | 5,987,800 | — | — |
| 2024-12-19 | $3.20 | $3.20 | 30,308,400 | — | — |
| 2024-12-18 | $3.20 | $3.20 | 55,037,100 | — | — |
| 2024-12-17 | $1.59 | $1.59 | 5,141,600 | — | — |
| 2024-12-16 | $1.17 | $1.17 | 751,400 | — | — |
| 2024-12-13 | $1.23 | $1.23 | 1,659,400 | — | — |
| 2024-12-12 | $1.29 | $1.29 | 3,641,100 | — | — |
| 2024-12-11 | $1.50 | $1.50 | 18,721,300 | — | — |
| 2024-12-10 | $1.14 | $1.14 | 30,344,100 | — | — |
| 2024-12-09 | $0.84 | $0.84 | 1,711,500 | — | — |
| 2024-12-06 | $0.73 | $0.73 | 455,600 | — | — |
| 2024-12-05 | $0.72 | $0.72 | 37,000 | — | — |
| 2024-12-04 | $0.73 | $0.73 | 380,700 | — | — |
| 2024-12-03 | $0.74 | $0.74 | 653,200 | — | — |
| 2024-12-02 | $0.88 | $0.88 | 1,136,300 | — | — |
| 2024-11-29 | $0.70 | $0.70 | 32,000 | — | — |
| 2024-11-27 | $0.70 | $0.70 | 114,100 | — | — |
| 2024-11-26 | $0.74 | $0.74 | 59,600 | — | — |
| 2024-11-25 | $0.78 | $0.78 | 154,100 | — | — |
| 2024-11-22 | $0.68 | $0.68 | 90,800 | — | — |
| 2024-11-21 | $0.61 | $0.61 | 57,100 | — | — |
| 2024-11-20 | $0.61 | $0.61 | 20,100 | — | — |
| 2024-11-19 | $0.59 | $0.59 | 36,000 | — | — |
| 2024-11-18 | $0.59 | $0.59 | 52,900 | — | — |
| 2024-11-15 | $0.58 | $0.58 | 192,200 | — | — |
| 2024-11-14 | $0.70 | $0.70 | 141,200 | — | — |
| 2024-11-13 | $0.70 | $0.70 | 47,000 | — | — |
| 2024-11-12 | $0.70 | $0.70 | 54,600 | — | — |
| 2024-11-11 | $0.66 | $0.66 | 66,700 | — | — |
| 2024-11-08 | $0.62 | $0.62 | 33,000 | — | — |
| 2024-11-07 | $0.60 | $0.60 | 116,600 | — | — |
| 2024-11-06 | $0.66 | $0.66 | 38,500 | — | — |
| 2024-11-05 | $0.66 | $0.66 | 18,300 | — | — |
| 2024-11-04 | $0.66 | $0.66 | 78,200 | — | — |
| 2024-11-01 | $0.70 | $0.70 | 14,700 | — | — |
| 2024-10-31 | $0.72 | $0.72 | 23,300 | — | — |
| 2024-10-30 | $0.68 | $0.68 | 33,100 | — | — |
| 2024-10-29 | $0.69 | $0.69 | 21,800 | — | — |
| 2024-10-28 | $0.70 | $0.70 | 17,700 | — | — |
| 2024-10-25 | $0.72 | $0.72 | 18,800 | — | — |
| 2024-10-24 | $0.70 | $0.70 | 25,600 | — | — |
| 2024-10-23 | $0.74 | $0.74 | 6,700 | — | — |
| 2024-10-22 | $0.74 | $0.74 | 123,500 | — | — |
| 2024-10-21 | $0.70 | $0.70 | 21,700 | — | — |
| 2024-10-18 | $0.64 | $0.64 | 39,600 | — | — |
| 2024-10-17 | $0.67 | $0.67 | 20,300 | — | — |
| 2024-10-16 | $0.66 | $0.66 | 28,300 | — | — |
| 2024-10-15 | $0.68 | $0.68 | 16,600 | — | — |
| 2024-10-14 | $0.67 | $0.67 | 103,500 | — | — |
| 2024-10-11 | $0.69 | $0.69 | 122,600 | — | — |
| 2024-10-10 | $0.68 | $0.68 | 23,100 | — | — |
| 2024-10-09 | $0.71 | $0.71 | 20,600 | — | — |
| 2024-10-08 | $0.70 | $0.70 | 30,600 | — | — |
| 2024-10-07 | $0.72 | $0.72 | 16,600 | — | — |
| 2024-10-04 | $0.70 | $0.70 | 87,000 | — | — |
| 2024-10-03 | $0.71 | $0.71 | 32,100 | — | — |
| 2024-10-02 | $0.74 | $0.74 | 19,300 | — | — |
| 2024-10-01 | $0.76 | $0.76 | 93,100 | — | — |
| 2024-09-30 | $0.76 | $0.76 | 125,200 | — | — |
| 2024-09-27 | $0.80 | $0.80 | 28,500 | — | — |
| 2024-09-26 | $0.85 | $0.85 | 80,400 | — | — |
| 2024-09-25 | $0.71 | $0.71 | 26,100 | — | — |
| 2024-09-24 | $0.73 | $0.73 | 26,800 | — | — |
| 2024-09-23 | $0.71 | $0.71 | 43,800 | — | — |
| 2024-09-20 | $0.77 | $0.77 | 58,800 | — | — |
| 2024-09-19 | $0.77 | $0.77 | 47,600 | — | — |
| 2024-09-18 | $0.78 | $0.78 | 62,700 | — | — |
| 2024-09-17 | $0.80 | $0.80 | 16,100 | — | — |
| 2024-09-16 | $0.80 | $0.80 | 22,600 | — | — |
| 2024-09-13 | $0.83 | $0.83 | 24,500 | — | — |
| 2024-09-12 | $0.80 | $0.80 | 25,000 | — | — |
| 2024-09-11 | $0.85 | $0.85 | 481,700 | — | — |
| 2024-09-10 | $0.79 | $0.79 | 2,632,500 | — | — |
| 2024-09-09 | $0.91 | $0.91 | 32,800 | — | — |
| 2024-09-06 | $0.84 | $0.84 | 21,600 | — | — |
| 2024-09-05 | $0.84 | $0.84 | 9,500 | — | — |
| 2024-09-04 | $0.86 | $0.86 | 53,000 | — | — |
| 2024-09-03 | $0.90 | $0.90 | 20,600 | — | — |
| 2024-08-30 | $0.93 | $0.93 | 18,400 | — | — |
| 2024-08-29 | $0.95 | $0.95 | 59,200 | — | — |
| 2024-08-28 | $0.98 | $0.98 | 13,000 | — | — |
| 2024-08-27 | $0.97 | $0.97 | 20,900 | — | — |
| 2024-08-26 | $0.98 | $0.98 | 13,400 | — | — |
| 2024-08-23 | $0.98 | $0.98 | 65,300 | — | — |
| 2024-08-22 | $0.93 | $0.92 | 213,500 | — | — |
| 2024-08-21 | $0.94 | $0.94 | 18,000 | — | — |
| 2024-08-20 | $0.87 | $0.87 | 23,400 | — | — |
| 2024-08-19 | $0.96 | $0.96 | 44,700 | — | — |
| 2024-08-16 | $0.89 | $0.89 | 25,900 | — | — |
| 2024-08-15 | $0.87 | $0.87 | 73,200 | — | — |
| 2024-08-14 | $0.89 | $0.89 | 139,800 | — | — |
| 2024-08-13 | $0.83 | $0.83 | 34,600 | — | — |
| 2024-08-12 | $0.75 | $0.75 | 10,900 | — | — |
| 2024-08-09 | $0.76 | $0.76 | 24,700 | — | — |
| 2024-08-08 | $0.77 | $0.77 | 27,900 | — | — |
| 2024-08-07 | $0.80 | $0.80 | 45,700 | — | — |
| 2024-08-06 | $0.80 | $0.80 | 19,100 | — | — |
| 2024-08-05 | $0.81 | $0.81 | 22,400 | — | — |
| 2024-08-02 | $0.85 | $0.85 | 52,100 | — | — |
| 2024-08-01 | $0.83 | $0.83 | 82,200 | — | — |
| 2024-07-31 | $0.89 | $0.89 | 40,300 | — | — |
| 2024-07-30 | $0.91 | $0.91 | 17,100 | — | — |
| 2024-07-29 | $0.90 | $0.90 | 28,100 | — | — |
| 2024-07-26 | $0.92 | $0.92 | 35,200 | — | — |
| 2024-07-25 | $0.92 | $0.92 | 41,300 | — | — |
| 2024-07-24 | $1.00 | $1.00 | 18,600 | — | — |
| 2024-07-23 | $0.98 | $0.98 | 36,200 | — | — |
| 2024-07-22 | $1.01 | $1.01 | 19,200 | — | — |
| 2024-07-19 | $1.01 | $1.01 | 14,200 | — | — |
| 2024-07-18 | $0.98 | $0.98 | 41,200 | — | — |
| 2024-07-17 | $0.98 | $0.98 | 49,800 | — | — |
| 2024-07-16 | $1.03 | $1.03 | 15,400 | — | — |
| 2024-07-15 | $1.01 | $1.01 | 32,200 | — | — |
| 2024-07-12 | $1.03 | $1.03 | 20,000 | — | — |
| 2024-07-11 | $1.03 | $1.03 | 44,900 | — | — |
| 2024-07-10 | $1.01 | $1.01 | 14,800 | — | — |
| 2024-07-09 | $1.00 | $1.00 | 16,400 | — | — |
| 2024-07-08 | $1.01 | $1.01 | 16,500 | — | — |
| 2024-07-05 | $1.00 | $1.00 | 19,600 | — | — |
| 2024-07-03 | $1.00 | $1.00 | 21,700 | — | — |
| 2024-07-02 | $0.98 | $0.98 | 33,500 | — | — |
| 2024-07-01 | $1.00 | $1.00 | 17,300 | — | — |
| 2024-06-28 | $1.02 | $1.02 | 51,600 | — | — |
| 2024-06-27 | $1.06 | $1.06 | 41,600 | — | — |
| 2024-06-26 | $1.00 | $1.00 | 5,100 | — | — |
| 2024-06-25 | $1.00 | $1.00 | 46,700 | — | — |
| 2024-06-24 | $1.02 | $1.02 | 13,400 | — | — |
| 2024-06-21 | $1.04 | $1.04 | 104,100 | — | — |
| 2024-06-20 | $1.06 | $1.06 | 16,200 | — | — |
| 2024-06-18 | $1.10 | $1.10 | 30,000 | — | — |
| 2024-06-17 | $1.12 | $1.12 | 12,600 | — | — |
| 2024-06-14 | $1.11 | $1.11 | 26,900 | — | — |
| 2024-06-13 | $1.10 | $1.10 | 13,500 | — | — |
| 2024-06-12 | $1.11 | $1.11 | 17,800 | — | — |
| 2024-06-11 | $1.12 | $1.12 | 10,800 | — | — |
| 2024-06-10 | $1.13 | $1.13 | 63,700 | — | — |
| 2024-06-07 | $1.12 | $1.12 | 45,700 | — | — |
| 2024-06-06 | $1.12 | $1.12 | 56,500 | — | — |
| 2024-06-05 | $1.07 | $1.07 | 42,500 | — | — |
| 2024-06-04 | $1.04 | $1.04 | 41,100 | — | — |
| 2024-06-03 | $1.13 | $1.13 | 3,600 | — | — |
| 2024-05-31 | $1.10 | $1.10 | 10,200 | — | — |
| 2024-05-30 | $1.06 | $1.06 | 50,500 | — | — |
| 2024-05-29 | $1.10 | $1.10 | 36,900 | — | — |
| 2024-05-28 | $1.06 | $1.06 | 12,200 | — | — |
| 2024-05-24 | $1.08 | $1.08 | 41,600 | — | — |
| 2024-05-23 | $1.10 | $1.10 | 17,900 | — | — |
| 2024-05-22 | $1.09 | $1.09 | 40,000 | — | — |
| 2024-05-21 | $1.05 | $1.05 | 126,000 | — | — |
| 2024-05-20 | $1.06 | $1.06 | 113,600 | — | — |
| 2024-05-17 | $1.18 | $1.18 | 39,600 | — | — |
| 2024-05-16 | $1.16 | $1.16 | 34,600 | — | — |
| 2024-05-15 | $1.13 | $1.13 | 111,700 | — | — |
| 2024-05-14 | $1.17 | $1.17 | 57,100 | — | — |
| 2024-05-13 | $1.18 | $1.18 | 20,100 | — | — |
| 2024-05-10 | $1.14 | $1.14 | 10,500 | — | — |
| 2024-05-09 | $1.16 | $1.16 | 25,400 | — | — |
| 2024-05-08 | $1.11 | $1.11 | 20,400 | — | — |
| 2024-05-07 | $1.18 | $1.18 | 21,000 | — | — |
| 2024-05-06 | $1.18 | $1.18 | 20,900 | — | — |
| 2024-05-03 | $1.14 | $1.14 | 31,700 | — | — |
| 2024-05-02 | $1.19 | $1.19 | 15,000 | — | — |
| 2024-05-01 | $1.17 | $1.17 | 8,500 | — | — |
| 2024-04-30 | $1.16 | $1.16 | 50,400 | — | — |
| 2024-04-29 | $1.14 | $1.14 | 10,100 | — | — |
| 2024-04-26 | $1.11 | $1.11 | 12,400 | — | — |
| 2024-04-25 | $1.11 | $1.11 | 13,800 | — | — |
| 2024-04-24 | $1.16 | $1.16 | 17,100 | — | — |
| 2024-04-23 | $1.10 | $1.10 | 22,000 | — | — |
| 2024-04-22 | $1.08 | $1.08 | 28,100 | — | — |
| 2024-04-19 | $1.10 | $1.10 | 49,000 | — | — |
| 2024-04-18 | $1.15 | $1.15 | 64,900 | — | — |
| 2024-04-17 | $1.15 | $1.15 | 16,600 | — | — |
| 2024-04-16 | $1.19 | $1.19 | 24,500 | — | — |
| 2024-04-15 | $1.17 | $1.17 | 27,500 | — | — |
| 2024-04-12 | $1.17 | $1.17 | 17,300 | — | — |
| 2024-04-11 | $1.23 | $1.23 | 20,500 | — | — |
| 2024-04-10 | $1.20 | $1.20 | 19,400 | — | — |
| 2024-04-09 | $1.26 | $1.26 | 6,000 | — | — |
| 2024-04-08 | $1.25 | $1.25 | 11,100 | — | — |
| 2024-04-05 | $1.24 | $1.24 | 7,500 | — | — |
| 2024-04-04 | $1.19 | $1.19 | 14,900 | — | — |
| 2024-04-03 | $1.24 | $1.24 | 15,900 | — | — |
| 2024-04-02 | $1.16 | $1.16 | 28,100 | — | — |
| 2024-04-01 | $1.22 | $1.22 | 34,300 | — | — |
| 2024-03-28 | $1.12 | $1.12 | 37,100 | — | — |
| 2024-03-27 | $1.17 | $1.17 | 24,500 | — | — |
| 2024-03-26 | $1.21 | $1.21 | 11,900 | — | — |
| 2024-03-25 | $1.20 | $1.20 | 7,700 | — | — |
| 2024-03-22 | $1.20 | $1.20 | 16,100 | — | — |
| 2024-03-21 | $1.21 | $1.21 | 30,300 | — | — |
| 2024-03-20 | $1.25 | $1.25 | 16,700 | — | — |
| 2024-03-19 | $1.25 | $1.25 | 17,800 | — | — |
| 2024-03-18 | $1.24 | $1.24 | 37,100 | — | — |
| 2024-03-15 | $1.22 | $1.22 | 94,000 | — | — |
| 2024-03-14 | $1.28 | $1.28 | 20,700 | — | — |
| 2024-03-13 | $1.27 | $1.27 | 26,600 | — | — |
| 2024-03-12 | $1.28 | $1.28 | 29,200 | — | — |
| 2024-03-11 | $1.35 | $1.35 | 20,000 | — | — |
| 2024-03-08 | $1.42 | $1.42 | 42,600 | — | — |
| 2024-03-07 | $1.41 | $1.41 | 11,100 | — | — |
| 2024-03-06 | $1.42 | $1.42 | 38,900 | — | — |
| 2024-03-05 | $1.44 | $1.44 | 36,800 | — | — |
| 2024-03-04 | $1.38 | $1.38 | 34,100 | — | — |
| 2024-03-01 | $1.43 | $1.43 | 56,500 | — | — |
| 2024-02-29 | $1.54 | $1.54 | 55,000 | — | — |
| 2024-02-28 | $1.59 | $1.59 | 119,600 | — | — |
| 2024-02-27 | $1.59 | $1.59 | 228,300 | — | — |
| 2024-02-26 | $1.47 | $1.47 | 36,800 | — | — |
| 2024-02-23 | $1.48 | $1.48 | 61,000 | — | — |
| 2024-02-22 | $1.47 | $1.47 | 40,600 | — | — |
| 2024-02-21 | $1.39 | $1.39 | 26,400 | — | — |
| 2024-02-20 | $1.41 | $1.41 | 77,600 | — | — |
| 2024-02-16 | $1.52 | $1.52 | 250,000 | — | — |
| 2024-02-15 | $1.35 | $1.35 | 184,000 | — | — |
| 2024-02-14 | $1.21 | $1.21 | 55,200 | — | — |
| 2024-02-13 | $1.12 | $1.12 | 118,300 | — | — |
| 2024-02-12 | $1.22 | $1.22 | 90,600 | — | — |
| 2024-02-09 | $1.22 | $1.22 | 87,400 | — | — |
| 2024-02-08 | $1.19 | $1.19 | 44,300 | — | — |
| 2024-02-07 | $1.16 | $1.16 | 21,900 | — | — |
| 2024-02-06 | $1.16 | $1.16 | 23,800 | — | — |
| 2024-02-05 | $1.21 | $1.21 | 52,100 | — | — |
| 2024-02-02 | $1.23 | $1.23 | 33,300 | — | — |
| 2024-02-01 | $1.12 | $1.12 | 32,200 | — | — |
| 2024-01-31 | $1.15 | $1.15 | 43,200 | — | — |
| 2024-01-30 | $1.25 | $1.25 | 27,800 | — | — |
| 2024-01-29 | $1.35 | $1.35 | 37,700 | — | — |
| 2024-01-26 | $1.33 | $1.33 | 58,200 | — | — |
| 2024-01-25 | $1.29 | $1.29 | 14,900 | — | — |
| 2024-01-24 | $1.31 | $1.31 | 19,900 | — | — |
| 2024-01-23 | $1.29 | $1.29 | 12,200 | — | — |
| 2024-01-22 | $1.28 | $1.28 | 21,500 | — | — |
| 2024-01-19 | $1.26 | $1.26 | 44,200 | — | — |
| 2024-01-18 | $1.29 | $1.29 | 38,500 | — | — |
| 2024-01-17 | $1.23 | $1.23 | 45,200 | — | — |
| 2024-01-16 | $1.36 | $1.36 | 40,100 | — | — |
| 2024-01-12 | $1.37 | $1.37 | 61,600 | — | — |
| 2024-01-11 | $1.33 | $1.33 | 67,400 | — | — |
| 2024-01-10 | $1.54 | $1.54 | 41,300 | — | — |
| 2024-01-09 | $1.66 | $1.66 | 313,800 | — | — |
| 2024-01-08 | $1.64 | $1.64 | 325,800 | — | — |
| 2024-01-05 | $1.20 | $1.20 | 34,600 | — | — |
| 2024-01-04 | $1.17 | $1.17 | 45,700 | — | — |
| 2024-01-03 | $1.15 | $1.15 | 17,400 | — | — |
| 2024-01-02 | $1.15 | $1.15 | 42,000 | — | — |