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
- 2023-09-18 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 | $0.89 | $0.89 | 291,000 | — | — |
| 2024-12-30 | $0.86 | $0.86 | 378,000 | — | — |
| 2024-12-27 | $0.90 | $0.90 | 809,600 | — | — |
| 2024-12-26 | $0.87 | $0.87 | 499,600 | — | — |
| 2024-12-24 | $0.83 | $0.83 | 117,500 | — | — |
| 2024-12-23 | $0.86 | $0.86 | 381,700 | — | — |
| 2024-12-20 | $0.83 | $0.83 | 234,100 | — | — |
| 2024-12-19 | $0.77 | $0.77 | 267,500 | — | — |
| 2024-12-18 | $0.79 | $0.79 | 138,600 | — | — |
| 2024-12-17 | $0.77 | $0.77 | 60,100 | — | — |
| 2024-12-16 | $0.77 | $0.77 | 127,600 | — | — |
| 2024-12-13 | $0.78 | $0.78 | 186,800 | — | — |
| 2024-12-12 | $0.81 | $0.81 | 151,100 | — | — |
| 2024-12-11 | $0.82 | $0.82 | 71,500 | — | — |
| 2024-12-10 | $0.84 | $0.84 | 39,300 | — | — |
| 2024-12-09 | $0.86 | $0.86 | 255,900 | — | — |
| 2024-12-06 | $0.83 | $0.83 | 60,700 | — | — |
| 2024-12-05 | $0.84 | $0.84 | 41,600 | — | — |
| 2024-12-04 | $0.84 | $0.84 | 99,200 | — | — |
| 2024-12-03 | $0.86 | $0.86 | 121,700 | — | — |
| 2024-12-02 | $0.89 | $0.89 | 218,300 | — | — |
| 2024-11-29 | $0.85 | $0.85 | 253,400 | — | — |
| 2024-11-27 | $0.89 | $0.89 | 456,400 | — | — |
| 2024-11-26 | $0.92 | $0.92 | 369,900 | — | — |
| 2024-11-25 | $0.86 | $0.86 | 104,000 | — | — |
| 2024-11-22 | $0.87 | $0.87 | 108,600 | — | — |
| 2024-11-21 | $0.87 | $0.87 | 100,600 | — | — |
| 2024-11-20 | $0.90 | $0.90 | 183,700 | — | — |
| 2024-11-19 | $0.85 | $0.85 | 91,000 | — | — |
| 2024-11-18 | $0.87 | $0.87 | 72,800 | — | — |
| 2024-11-15 | $0.89 | $0.89 | 108,100 | — | — |
| 2024-11-14 | $0.92 | $0.92 | 165,700 | — | — |
| 2024-11-13 | $0.97 | $0.97 | 462,300 | — | — |
| 2024-11-12 | $1.00 | $1.00 | 1,687,800 | — | — |
| 2024-11-11 | $0.96 | $0.96 | 360,800 | — | — |
| 2024-11-08 | $0.90 | $0.90 | 175,100 | — | — |
| 2024-11-07 | $0.91 | $0.91 | 346,200 | — | — |
| 2024-11-06 | $0.84 | $0.84 | 187,800 | — | — |
| 2024-11-05 | $0.86 | $0.86 | 251,300 | — | — |
| 2024-11-04 | $0.83 | $0.83 | 154,000 | — | — |
| 2024-11-01 | $0.78 | $0.78 | 105,500 | — | — |
| 2024-10-31 | $0.78 | $0.78 | 168,100 | — | — |
| 2024-10-30 | $0.79 | $0.79 | 119,500 | — | — |
| 2024-10-29 | $0.78 | $0.78 | 119,000 | — | — |
| 2024-10-28 | $0.79 | $0.79 | 107,800 | — | — |
| 2024-10-25 | $0.79 | $0.79 | 618,600 | — | — |
| 2024-10-24 | $0.79 | $0.79 | 311,600 | — | — |
| 2024-10-23 | $0.84 | $0.84 | 224,700 | — | — |
| 2024-10-22 | $0.87 | $0.87 | 235,600 | — | — |
| 2024-10-21 | $0.85 | $0.85 | 676,200 | — | — |
| 2024-10-18 | $0.88 | $0.88 | 443,100 | — | — |
| 2024-10-17 | $0.79 | $0.79 | 112,000 | — | — |
| 2024-10-16 | $0.80 | $0.80 | 343,900 | — | — |
| 2024-10-15 | $0.77 | $0.77 | 106,600 | — | — |
| 2024-10-14 | $0.79 | $0.79 | 270,300 | — | — |
| 2024-10-11 | $0.84 | $0.84 | 645,200 | — | — |
| 2024-10-10 | $0.70 | $0.70 | 264,100 | — | — |
| 2024-10-09 | $0.69 | $0.69 | 261,300 | — | — |
| 2024-10-08 | $0.69 | $0.69 | 451,000 | — | — |
| 2024-10-07 | $0.75 | $0.75 | 276,600 | — | — |
| 2024-10-04 | $0.75 | $0.75 | 746,400 | — | — |
| 2024-10-03 | $0.89 | $0.89 | 484,000 | — | — |
| 2024-10-02 | $1.03 | $1.03 | 739,300 | — | — |
| 2024-10-01 | $0.97 | $0.97 | 848,600 | — | — |
| 2024-09-30 | $0.92 | $0.92 | 832,500 | — | — |
| 2024-09-27 | $0.76 | $0.76 | 1,144,000 | — | — |
| 2024-09-26 | $0.77 | $0.77 | 162,800 | — | — |
| 2024-09-25 | $0.73 | $0.73 | 193,300 | — | — |
| 2024-09-24 | $0.72 | $0.72 | 172,600 | — | — |
| 2024-09-23 | $0.74 | $0.74 | 207,800 | — | — |
| 2024-09-20 | $0.80 | $0.80 | 91,200 | — | — |
| 2024-09-19 | $0.80 | $0.80 | 97,800 | — | — |
| 2024-09-18 | $0.80 | $0.80 | 290,000 | — | — |
| 2024-09-17 | $0.79 | $0.79 | 538,700 | — | — |
| 2024-09-16 | $0.78 | $0.78 | 316,900 | — | — |
| 2024-09-13 | $0.72 | $0.72 | 162,900 | — | — |
| 2024-09-12 | $0.72 | $0.72 | 150,900 | — | — |
| 2024-09-11 | $0.69 | $0.69 | 257,700 | — | — |
| 2024-09-10 | $0.66 | $0.66 | 620,200 | — | — |
| 2024-09-09 | $0.60 | $0.60 | 607,100 | — | — |
| 2024-09-06 | $0.60 | $0.60 | 642,000 | — | — |
| 2024-09-05 | $0.67 | $0.67 | 687,000 | — | — |
| 2024-09-04 | $0.80 | $0.80 | 610,500 | — | — |
| 2024-09-03 | $0.81 | $0.81 | 306,900 | — | — |
| 2024-08-30 | $0.79 | $0.79 | 269,000 | — | — |
| 2024-08-29 | $0.82 | $0.82 | 552,300 | — | — |
| 2024-08-28 | $0.81 | $0.81 | 760,600 | — | — |
| 2024-08-27 | $0.93 | $0.93 | 227,700 | — | — |
| 2024-08-26 | $0.95 | $0.95 | 391,100 | — | — |
| 2024-08-23 | $0.94 | $0.94 | 515,600 | — | — |
| 2024-08-22 | $1.03 | $1.03 | 801,200 | — | — |
| 2024-08-21 | $0.94 | $0.94 | 770,900 | — | — |
| 2024-08-20 | $1.10 | $1.10 | 1,268,400 | — | — |
| 2024-08-19 | $0.95 | $0.95 | 541,400 | — | — |
| 2024-08-16 | $0.99 | $0.99 | 771,300 | — | — |
| 2024-08-15 | $1.00 | $1.00 | 1,113,100 | — | — |
| 2024-08-14 | $0.90 | $0.90 | 538,800 | — | — |
| 2024-08-13 | $0.80 | $0.80 | 394,900 | — | — |
| 2024-08-12 | $0.80 | $0.80 | 216,900 | — | — |
| 2024-08-09 | $0.78 | $0.78 | 84,400 | — | — |
| 2024-08-08 | $0.80 | $0.80 | 99,300 | — | — |
| 2024-08-07 | $0.80 | $0.80 | 126,500 | — | — |
| 2024-08-06 | $0.83 | $0.83 | 136,400 | — | — |
| 2024-08-05 | $0.77 | $0.77 | 63,600 | — | — |
| 2024-08-02 | $0.80 | $0.80 | 109,700 | — | — |
| 2024-08-01 | $0.78 | $0.78 | 67,000 | — | — |
| 2024-07-31 | $0.83 | $0.83 | 180,600 | — | — |
| 2024-07-30 | $0.86 | $0.86 | 90,200 | — | — |
| 2024-07-29 | $0.87 | $0.87 | 123,700 | — | — |
| 2024-07-26 | $0.89 | $0.89 | 97,200 | — | — |
| 2024-07-25 | $0.91 | $0.91 | 109,800 | — | — |
| 2024-07-24 | $0.89 | $0.89 | 268,400 | — | — |
| 2024-07-23 | $0.92 | $0.92 | 235,100 | — | — |
| 2024-07-22 | $0.88 | $0.88 | 142,600 | — | — |
| 2024-07-19 | $0.89 | $0.89 | 176,900 | — | — |
| 2024-07-18 | $0.86 | $0.86 | 130,700 | — | — |
| 2024-07-17 | $0.86 | $0.86 | 313,200 | — | — |
| 2024-07-16 | $0.94 | $0.94 | 186,600 | — | — |
| 2024-07-15 | $0.92 | $0.92 | 227,900 | — | — |
| 2024-07-12 | $1.03 | $1.03 | 715,900 | — | — |
| 2024-07-11 | $0.96 | $0.96 | 624,300 | — | — |
| 2024-07-10 | $1.00 | $1.00 | 906,600 | — | — |
| 2024-07-09 | $0.80 | $0.80 | 199,600 | — | — |
| 2024-07-08 | $0.76 | $0.76 | 275,500 | — | — |
| 2024-07-05 | $0.72 | $0.72 | 66,600 | — | — |
| 2024-07-03 | $0.74 | $0.74 | 80,400 | — | — |
| 2024-07-02 | $0.73 | $0.73 | 143,400 | — | — |
| 2024-07-01 | $0.77 | $0.77 | 274,000 | — | — |
| 2024-06-28 | $0.83 | $0.83 | 189,500 | — | — |
| 2024-06-27 | $0.83 | $0.83 | 483,800 | — | — |
| 2024-06-26 | $0.77 | $0.77 | 241,700 | — | — |
| 2024-06-25 | $0.74 | $0.74 | 181,500 | — | — |
| 2024-06-24 | $0.74 | $0.74 | 431,000 | — | — |
| 2024-06-21 | $0.84 | $0.84 | 486,400 | — | — |
| 2024-06-20 | $0.85 | $0.85 | 3,908,900 | — | — |
| 2024-06-18 | $0.74 | $0.74 | 312,500 | — | — |
| 2024-06-17 | $0.74 | $0.74 | 272,200 | — | — |
| 2024-06-14 | $0.77 | $0.77 | 240,700 | — | — |
| 2024-06-13 | $0.81 | $0.81 | 253,200 | — | — |
| 2024-06-12 | $0.87 | $0.87 | 380,000 | — | — |
| 2024-06-11 | $0.83 | $0.83 | 214,100 | — | — |
| 2024-06-10 | $0.85 | $0.85 | 192,600 | — | — |
| 2024-06-07 | $0.92 | $0.92 | 305,400 | — | — |
| 2024-06-06 | $1.00 | $1.00 | 490,200 | — | — |
| 2024-06-05 | $1.02 | $1.02 | 941,900 | — | — |
| 2024-06-04 | $1.00 | $1.00 | 893,700 | — | — |
| 2024-06-03 | $1.06 | $1.06 | 1,105,500 | — | — |
| 2024-05-31 | $1.20 | $1.20 | 1,660,300 | — | — |
| 2024-05-30 | $1.24 | $1.24 | 9,436,000 | — | — |
| 2024-05-29 | $1.44 | $1.44 | 31,389,000 | — | — |
| 2024-05-28 | $1.33 | $1.33 | 936,100 | — | — |
| 2024-05-24 | $1.35 | $1.35 | 677,800 | — | — |
| 2024-05-23 | $1.44 | $1.44 | 219,500 | — | — |
| 2024-05-22 | $1.50 | $1.50 | 65,900 | — | — |
| 2024-05-21 | $1.68 | $1.68 | 106,800 | — | — |
| 2024-05-20 | $1.70 | $1.70 | 187,200 | — | — |
| 2024-05-17 | $1.70 | $1.70 | 424,200 | — | — |
| 2024-05-16 | $1.67 | $1.67 | 264,100 | — | — |
| 2024-05-15 | $1.78 | $1.78 | 247,800 | — | — |
| 2024-05-14 | $1.70 | $1.70 | 388,200 | — | — |
| 2024-05-13 | $1.65 | $1.65 | 2,211,400 | — | — |
| 2024-05-10 | $2.00 | $2.00 | 6,600 | — | — |
| 2024-05-09 | $1.90 | $1.90 | 2,700 | — | — |
| 2024-05-08 | $1.80 | $1.80 | 5,600 | — | — |
| 2024-05-07 | $1.82 | $1.82 | 41,800 | — | — |
| 2024-05-06 | $1.91 | $1.91 | 9,700 | — | — |
| 2024-05-03 | $1.95 | $1.95 | 14,000 | — | — |
| 2024-05-02 | $1.96 | $1.96 | 6,300 | — | — |
| 2024-05-01 | $2.00 | $2.00 | 14,700 | — | — |
| 2024-04-30 | $1.99 | $1.99 | 43,600 | — | — |
| 2024-04-29 | $2.00 | $2.00 | 8,300 | — | — |
| 2024-04-26 | $1.94 | $1.94 | 9,900 | — | — |
| 2024-04-25 | $1.97 | $1.97 | 33,800 | — | — |
| 2024-04-24 | $1.97 | $1.97 | 29,400 | — | — |
| 2024-04-23 | $2.02 | $2.02 | 22,800 | — | — |
| 2024-04-22 | $2.26 | $2.26 | 11,600 | — | — |
| 2024-04-19 | $2.26 | $2.26 | 8,700 | — | — |
| 2024-04-18 | $2.35 | $2.35 | 46,000 | — | — |
| 2024-04-17 | $2.37 | $2.37 | 33,000 | — | — |
| 2024-04-16 | $2.31 | $2.31 | 10,400 | — | — |
| 2024-04-15 | $2.50 | $2.50 | 32,100 | — | — |
| 2024-04-12 | $2.91 | $2.91 | 6,400 | — | — |
| 2024-04-11 | $2.88 | $2.88 | 17,400 | — | — |
| 2024-04-10 | $3.02 | $3.02 | 2,500 | — | — |
| 2024-04-09 | $3.00 | $3.00 | 31,300 | — | — |
| 2024-04-08 | $2.97 | $2.97 | 62,400 | — | — |
| 2024-04-05 | $2.85 | $2.85 | 18,700 | — | — |
| 2024-04-04 | $3.06 | $3.06 | 20,100 | — | — |
| 2024-04-03 | $3.40 | $3.40 | 59,500 | — | — |
| 2024-04-02 | $3.43 | $3.43 | 27,100 | — | — |
| 2024-04-01 | $3.66 | $3.66 | 24,100 | — | — |
| 2024-03-28 | $3.68 | $3.68 | 25,700 | — | — |
| 2024-03-27 | $3.85 | $3.85 | 33,200 | — | — |
| 2024-03-26 | $4.08 | $4.08 | 32,100 | — | — |
| 2024-03-25 | $4.24 | $4.24 | 38,600 | — | — |
| 2024-03-22 | $4.41 | $4.41 | 38,000 | — | — |
| 2024-03-21 | $4.23 | $4.23 | 18,000 | — | — |
| 2024-03-20 | $4.19 | $4.19 | 5,400 | — | — |
| 2024-03-19 | $4.50 | $4.50 | 4,500 | — | — |
| 2024-03-18 | $4.28 | $4.28 | 58,400 | — | — |
| 2024-03-15 | $4.75 | $4.75 | 1,300 | — | — |
| 2024-03-14 | $4.74 | $4.74 | 5,900 | — | — |
| 2024-03-13 | $4.89 | $4.89 | 18,600 | — | — |
| 2024-03-12 | $4.55 | $4.55 | 14,800 | — | — |
| 2024-03-11 | $4.79 | $4.79 | 9,700 | — | — |
| 2024-03-08 | $4.89 | $4.89 | 18,800 | — | — |
| 2024-03-07 | $4.85 | $4.85 | 81,200 | — | — |
| 2024-03-06 | $4.28 | $4.28 | 17,800 | — | — |
| 2024-03-05 | $4.41 | $4.41 | 12,500 | — | — |
| 2024-03-04 | $4.73 | $4.73 | 39,400 | — | — |
| 2024-03-01 | $4.27 | $4.27 | 18,900 | — | — |
| 2024-02-29 | $4.72 | $4.72 | 10,000 | — | — |
| 2024-02-28 | $4.70 | $4.70 | 16,400 | — | — |
| 2024-02-27 | $4.68 | $4.68 | 69,600 | — | — |
| 2024-02-26 | $4.81 | $4.81 | 68,500 | — | — |
| 2024-02-23 | $4.85 | $4.85 | 86,000 | — | — |
| 2024-02-22 | $4.85 | $4.85 | 64,100 | — | — |
| 2024-02-21 | $5.54 | $5.54 | 89,000 | — | — |
| 2024-02-20 | $4.97 | $4.97 | 53,200 | — | — |
| 2024-02-16 | $5.41 | $5.41 | 134,700 | — | — |
| 2024-02-15 | $5.76 | $5.76 | 663,600 | — | — |
| 2024-02-14 | $4.75 | $4.75 | 8,147,500 | — | — |
| 2024-02-13 | $3.18 | $3.18 | 9,400 | — | — |
| 2024-02-12 | $3.73 | $3.73 | 21,600 | — | — |
| 2024-02-09 | $3.50 | $3.50 | 27,100 | — | — |
| 2024-02-08 | $3.50 | $3.50 | 23,500 | — | — |
| 2024-02-07 | $3.50 | $3.50 | 5,600 | — | — |
| 2024-02-06 | $3.72 | $3.72 | 9,200 | — | — |
| 2024-02-05 | $4.15 | $4.15 | 28,200 | — | — |
| 2024-02-02 | $4.61 | $4.61 | 11,900 | — | — |
| 2024-02-01 | $5.00 | $5.00 | 9,500 | — | — |
| 2024-01-31 | $5.65 | $5.65 | 32,100 | — | — |
| 2024-01-30 | $5.90 | $5.90 | 2,500 | — | — |
| 2024-01-29 | $5.90 | $5.90 | 11,000 | — | — |
| 2024-01-26 | $6.00 | $6.00 | 1,200 | — | — |
| 2024-01-25 | $6.00 | $6.00 | 1,800 | — | — |
| 2024-01-24 | $6.50 | $6.50 | 14,700 | — | — |
| 2024-01-23 | $5.93 | $5.93 | 5,300 | — | — |
| 2024-01-22 | $5.93 | $5.93 | 10,200 | — | — |
| 2024-01-19 | $5.93 | $5.93 | 1,100 | — | — |
| 2024-01-18 | $5.90 | $5.90 | 3,600 | — | — |
| 2024-01-17 | $5.82 | $5.82 | 7,700 | — | — |
| 2024-01-16 | $6.27 | $6.27 | 16,500 | — | — |
| 2024-01-12 | $6.07 | $6.07 | 8,000 | — | — |
| 2024-01-11 | $6.07 | $6.07 | 7,800 | — | — |
| 2024-01-10 | $6.23 | $6.23 | 13,700 | — | — |
| 2024-01-09 | $6.00 | $6.00 | 10,800 | — | — |
| 2024-01-08 | $6.23 | $6.23 | 1,800 | — | — |
| 2024-01-05 | $6.22 | $6.22 | 3,900 | — | — |
| 2024-01-04 | $6.43 | $6.43 | 3,200 | — | — |
| 2024-01-03 | $6.36 | $6.36 | 2,000 | — | — |
| 2024-01-02 | $6.45 | $6.45 | 4,700 | — | — |