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
- 2021-08-10 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 | $1.80 | $1.80 | 412,200 | — | — |
| 2024-12-30 | $1.85 | $1.85 | 370,800 | — | — |
| 2024-12-27 | $2.10 | $2.10 | 508,500 | — | — |
| 2024-12-26 | $2.27 | $2.27 | 851,300 | — | — |
| 2024-12-24 | $1.98 | $1.98 | 402,500 | — | — |
| 2024-12-23 | $1.92 | $1.92 | 801,500 | — | — |
| 2024-12-20 | $1.95 | $1.95 | 1,467,200 | — | — |
| 2024-12-19 | $1.95 | $1.95 | 365,100 | — | — |
| 2024-12-18 | $2.03 | $2.03 | 380,800 | — | — |
| 2024-12-17 | $2.34 | $2.34 | 188,200 | — | — |
| 2024-12-16 | $2.42 | $2.42 | 196,100 | — | — |
| 2024-12-13 | $2.60 | $2.60 | 137,300 | — | — |
| 2024-12-12 | $2.82 | $2.82 | 160,600 | — | — |
| 2024-12-11 | $3.10 | $3.10 | 132,100 | — | — |
| 2024-12-10 | $3.08 | $3.08 | 149,800 | — | — |
| 2024-12-09 | $3.18 | $3.18 | 194,300 | — | — |
| 2024-12-06 | $3.02 | $3.02 | 116,900 | — | — |
| 2024-12-05 | $2.91 | $2.91 | 151,800 | — | — |
| 2024-12-04 | $3.09 | $3.09 | 105,400 | — | — |
| 2024-12-03 | $3.15 | $3.15 | 141,100 | — | — |
| 2024-12-02 | $3.26 | $3.26 | 124,800 | — | — |
| 2024-11-29 | $3.23 | $3.23 | 62,900 | — | — |
| 2024-11-27 | $3.22 | $3.22 | 135,400 | — | — |
| 2024-11-26 | $3.04 | $3.04 | 112,700 | — | — |
| 2024-11-25 | $3.08 | $3.08 | 213,600 | — | — |
| 2024-11-22 | $3.05 | $3.05 | 745,300 | — | — |
| 2024-11-21 | $3.00 | $3.00 | 164,600 | — | — |
| 2024-11-20 | $3.08 | $3.08 | 131,000 | — | — |
| 2024-11-19 | $3.25 | $3.25 | 303,800 | — | — |
| 2024-11-18 | $3.06 | $3.06 | 277,900 | — | — |
| 2024-11-15 | $3.01 | $3.01 | 429,100 | — | — |
| 2024-11-14 | $3.20 | $3.20 | 441,800 | — | — |
| 2024-11-13 | $3.53 | $3.53 | 211,000 | — | — |
| 2024-11-12 | $3.80 | $3.80 | 234,700 | — | — |
| 2024-11-11 | $4.06 | $4.06 | 307,700 | — | — |
| 2024-11-08 | $3.79 | $3.79 | 387,900 | — | — |
| 2024-11-07 | $3.52 | $3.52 | 368,600 | — | — |
| 2024-11-06 | $3.65 | $3.65 | 478,200 | — | — |
| 2024-11-05 | $3.62 | $3.62 | 411,500 | — | — |
| 2024-11-04 | $3.51 | $3.51 | 711,200 | — | — |
| 2024-11-01 | $3.82 | $3.82 | 241,200 | — | — |
| 2024-10-31 | $3.83 | $3.83 | 181,500 | — | — |
| 2024-10-30 | $3.92 | $3.92 | 179,600 | — | — |
| 2024-10-29 | $4.04 | $4.04 | 423,600 | — | — |
| 2024-10-28 | $4.11 | $4.11 | 211,500 | — | — |
| 2024-10-25 | $4.26 | $4.26 | 258,700 | — | — |
| 2024-10-24 | $4.65 | $4.65 | 156,800 | — | — |
| 2024-10-23 | $4.75 | $4.75 | 645,200 | — | — |
| 2024-10-22 | $4.71 | $4.71 | 326,700 | — | — |
| 2024-10-21 | $4.80 | $4.80 | 162,300 | — | — |
| 2024-10-18 | $5.02 | $5.02 | 197,900 | — | — |
| 2024-10-17 | $4.86 | $4.86 | 339,800 | — | — |
| 2024-10-16 | $5.01 | $5.01 | 273,200 | — | — |
| 2024-10-15 | $5.10 | $5.10 | 471,800 | — | — |
| 2024-10-14 | $5.44 | $5.44 | 302,300 | — | — |
| 2024-10-11 | $5.42 | $5.42 | 334,600 | — | — |
| 2024-10-10 | $5.14 | $5.14 | 668,300 | — | — |
| 2024-10-09 | $5.16 | $5.16 | 207,200 | — | — |
| 2024-10-08 | $5.23 | $5.23 | 320,700 | — | — |
| 2024-10-07 | $5.26 | $5.26 | 341,900 | — | — |
| 2024-10-04 | $5.16 | $5.16 | 486,200 | — | — |
| 2024-10-03 | $5.10 | $5.10 | 455,000 | — | — |
| 2024-10-02 | $5.11 | $5.11 | 803,900 | — | — |
| 2024-10-01 | $5.16 | $5.16 | 756,500 | — | — |
| 2024-09-30 | $5.09 | $5.09 | 735,500 | — | — |
| 2024-09-27 | $4.98 | $4.98 | 585,800 | — | — |
| 2024-09-26 | $5.00 | $5.00 | 1,331,400 | — | — |
| 2024-09-25 | $5.50 | $5.50 | 5,350,200 | — | — |
| 2024-09-24 | $6.56 | $6.56 | 2,330,400 | — | — |
| 2024-09-23 | $7.63 | $7.63 | 429,900 | — | — |
| 2024-09-20 | $8.43 | $8.43 | 4,639,600 | — | — |
| 2024-09-19 | $8.28 | $8.28 | 585,600 | — | — |
| 2024-09-18 | $7.98 | $7.98 | 413,400 | — | — |
| 2024-09-17 | $7.96 | $7.96 | 251,900 | — | — |
| 2024-09-16 | $8.24 | $8.24 | 243,100 | — | — |
| 2024-09-13 | $8.46 | $8.46 | 297,100 | — | — |
| 2024-09-12 | $8.00 | $8.00 | 183,400 | — | — |
| 2024-09-11 | $7.87 | $7.87 | 247,600 | — | — |
| 2024-09-10 | $7.82 | $7.82 | 245,100 | — | — |
| 2024-09-09 | $7.83 | $7.83 | 552,800 | — | — |
| 2024-09-06 | $7.39 | $7.39 | 190,300 | — | — |
| 2024-09-05 | $7.57 | $7.57 | 321,800 | — | — |
| 2024-09-04 | $7.24 | $7.24 | 354,600 | — | — |
| 2024-09-03 | $6.83 | $6.83 | 360,800 | — | — |
| 2024-08-30 | $6.99 | $6.99 | 1,109,100 | — | — |
| 2024-08-29 | $7.36 | $7.36 | 945,500 | — | — |
| 2024-08-28 | $6.20 | $6.20 | 253,100 | — | — |
| 2024-08-27 | $6.07 | $6.07 | 265,900 | — | — |
| 2024-08-26 | $5.95 | $5.95 | 91,000 | — | — |
| 2024-08-23 | $6.00 | $6.00 | 140,100 | — | — |
| 2024-08-22 | $5.81 | $5.81 | 93,600 | — | — |
| 2024-08-21 | $6.08 | $6.08 | 97,200 | — | — |
| 2024-08-20 | $5.99 | $5.99 | 98,500 | — | — |
| 2024-08-19 | $6.12 | $6.12 | 106,200 | — | — |
| 2024-08-16 | $6.15 | $6.15 | 124,000 | — | — |
| 2024-08-15 | $6.09 | $6.09 | 161,300 | — | — |
| 2024-08-14 | $6.01 | $6.01 | 89,000 | — | — |
| 2024-08-13 | $6.22 | $6.22 | 188,400 | — | — |
| 2024-08-12 | $5.99 | $5.99 | 96,700 | — | — |
| 2024-08-09 | $6.13 | $6.13 | 123,800 | — | — |
| 2024-08-08 | $6.60 | $6.60 | 254,700 | — | — |
| 2024-08-07 | $6.05 | $6.05 | 639,000 | — | — |
| 2024-08-06 | $7.16 | $7.16 | 469,700 | — | — |
| 2024-08-05 | $7.78 | $7.78 | 150,400 | — | — |
| 2024-08-02 | $7.89 | $7.89 | 84,400 | — | — |
| 2024-08-01 | $7.92 | $7.92 | 129,500 | — | — |
| 2024-07-31 | $8.29 | $8.29 | 85,200 | — | — |
| 2024-07-30 | $8.14 | $8.14 | 196,400 | — | — |
| 2024-07-29 | $8.50 | $8.50 | 178,800 | — | — |
| 2024-07-26 | $8.65 | $8.65 | 382,200 | — | — |
| 2024-07-25 | $8.90 | $8.90 | 209,900 | — | — |
| 2024-07-24 | $8.67 | $8.67 | 201,400 | — | — |
| 2024-07-23 | $8.93 | $8.93 | 292,600 | — | — |
| 2024-07-22 | $8.32 | $8.32 | 959,400 | — | — |
| 2024-07-19 | $7.30 | $7.30 | 337,200 | — | — |
| 2024-07-18 | $6.77 | $6.77 | 88,400 | — | — |
| 2024-07-17 | $6.85 | $6.85 | 64,300 | — | — |
| 2024-07-16 | $7.06 | $7.06 | 255,500 | — | — |
| 2024-07-15 | $6.99 | $6.99 | 155,800 | — | — |
| 2024-07-12 | $7.22 | $7.22 | 132,100 | — | — |
| 2024-07-11 | $7.07 | $7.07 | 126,100 | — | — |
| 2024-07-10 | $7.17 | $7.17 | 394,500 | — | — |
| 2024-07-09 | $6.55 | $6.55 | 106,400 | — | — |
| 2024-07-08 | $6.78 | $6.78 | 138,500 | — | — |
| 2024-07-05 | $6.63 | $6.63 | 267,800 | — | — |
| 2024-07-03 | $6.86 | $6.86 | 85,400 | — | — |
| 2024-07-02 | $6.81 | $6.81 | 93,700 | — | — |
| 2024-07-01 | $7.05 | $7.05 | 43,100 | — | — |
| 2024-06-28 | $7.11 | $7.11 | 1,105,200 | — | — |
| 2024-06-27 | $7.53 | $7.53 | 318,300 | — | — |
| 2024-06-26 | $7.89 | $7.89 | 464,000 | — | — |
| 2024-06-25 | $7.17 | $7.17 | 172,600 | — | — |
| 2024-06-24 | $7.57 | $7.57 | 88,300 | — | — |
| 2024-06-21 | $8.29 | $8.29 | 106,400 | — | — |
| 2024-06-20 | $7.75 | $7.75 | 126,700 | — | — |
| 2024-06-18 | $7.35 | $7.35 | 71,800 | — | — |
| 2024-06-17 | $7.66 | $7.66 | 105,300 | — | — |
| 2024-06-14 | $8.81 | $8.81 | 179,500 | — | — |
| 2024-06-13 | $8.69 | $8.69 | 40,500 | — | — |
| 2024-06-12 | $8.50 | $8.50 | 72,500 | — | — |
| 2024-06-11 | $8.29 | $8.29 | 87,900 | — | — |
| 2024-06-10 | $8.66 | $8.66 | 53,500 | — | — |
| 2024-06-07 | $8.88 | $8.88 | 59,000 | — | — |
| 2024-06-06 | $8.48 | $8.48 | 94,300 | — | — |
| 2024-06-05 | $8.72 | $8.72 | 245,200 | — | — |
| 2024-06-04 | $8.23 | $8.23 | 29,800 | — | — |
| 2024-06-03 | $8.34 | $8.34 | 65,900 | — | — |
| 2024-05-31 | $7.71 | $7.71 | 68,700 | — | — |
| 2024-05-30 | $7.66 | $7.66 | 116,500 | — | — |
| 2024-05-29 | $7.67 | $7.67 | 97,800 | — | — |
| 2024-05-28 | $7.66 | $7.66 | 86,500 | — | — |
| 2024-05-24 | $7.41 | $7.41 | 211,000 | — | — |
| 2024-05-23 | $7.44 | $7.44 | 39,400 | — | — |
| 2024-05-22 | $7.87 | $7.87 | 68,100 | — | — |
| 2024-05-21 | $7.84 | $7.84 | 38,600 | — | — |
| 2024-05-20 | $8.20 | $8.20 | 56,600 | — | — |
| 2024-05-17 | $8.25 | $8.25 | 318,600 | — | — |
| 2024-05-16 | $8.18 | $8.18 | 134,900 | — | — |
| 2024-05-15 | $7.99 | $7.99 | 202,800 | — | — |
| 2024-05-14 | $8.19 | $8.19 | 163,500 | — | — |
| 2024-05-13 | $8.41 | $8.41 | 114,300 | — | — |
| 2024-05-10 | $8.46 | $8.46 | 167,800 | — | — |
| 2024-05-09 | $8.95 | $8.95 | 219,700 | — | — |
| 2024-05-08 | $9.32 | $9.32 | 304,700 | — | — |
| 2024-05-07 | $10.20 | $10.20 | 290,000 | — | — |
| 2024-05-06 | $8.65 | $8.65 | 405,100 | — | — |
| 2024-05-03 | $10.16 | $10.16 | 1,480,700 | — | — |
| 2024-05-02 | $8.39 | $8.39 | 388,100 | — | — |
| 2024-05-01 | $7.57 | $7.57 | 936,200 | — | — |
| 2024-04-30 | $7.09 | $7.09 | 3,992,600 | — | — |
| 2024-04-29 | $5.02 | $5.02 | 1,595,900 | — | — |
| 2024-04-26 | $3.98 | $3.98 | 580,200 | — | — |
| 2024-04-25 | $3.39 | $3.39 | 389,900 | — | — |
| 2024-04-24 | $3.66 | $3.66 | 113,500 | — | — |
| 2024-04-23 | $3.75 | $3.75 | 86,100 | — | — |
| 2024-04-22 | $3.87 | $3.87 | 95,400 | — | — |
| 2024-04-19 | $3.85 | $3.85 | 451,500 | — | — |
| 2024-04-18 | $4.18 | $4.18 | 208,800 | — | — |
| 2024-04-17 | $4.43 | $4.43 | 211,200 | — | — |
| 2024-04-16 | $4.56 | $4.56 | 219,200 | — | — |
| 2024-04-15 | $4.75 | $4.75 | 912,700 | — | — |
| 2024-04-12 | $4.31 | $4.31 | 1,203,400 | — | — |
| 2024-04-11 | $4.58 | $4.58 | 39,106,000 | — | — |
| 2024-04-10 | $2.67 | $2.67 | 10,800 | — | — |
| 2024-04-09 | $2.69 | $2.69 | 2,500 | — | — |
| 2024-04-08 | $2.69 | $2.69 | 4,700 | — | — |
| 2024-04-05 | $2.60 | $2.60 | 116,800 | — | — |
| 2024-04-04 | $2.79 | $2.79 | 123,500 | — | — |
| 2024-04-03 | $2.77 | $2.77 | 122,800 | — | — |
| 2024-04-02 | $2.81 | $2.81 | 8,300 | — | — |
| 2024-04-01 | $2.80 | $2.80 | 3,300 | — | — |
| 2024-03-28 | $2.74 | $2.74 | 2,800 | — | — |
| 2024-03-27 | $2.76 | $2.76 | 3,600 | — | — |
| 2024-03-26 | $2.71 | $2.71 | 1,800 | — | — |
| 2024-03-25 | $2.77 | $2.77 | 14,700 | — | — |
| 2024-03-22 | $2.81 | $2.81 | 3,800 | — | — |
| 2024-03-21 | $2.73 | $2.73 | 7,900 | — | — |
| 2024-03-20 | $2.79 | $2.79 | 4,800 | — | — |
| 2024-03-19 | $2.78 | $2.78 | 28,500 | — | — |
| 2024-03-18 | $2.81 | $2.81 | 9,100 | — | — |
| 2024-03-15 | $2.70 | $2.70 | 2,800 | — | — |
| 2024-03-14 | $2.69 | $2.69 | 6,400 | — | — |
| 2024-03-13 | $2.82 | $2.82 | 22,700 | — | — |
| 2024-03-12 | $2.54 | $2.54 | 5,400 | — | — |
| 2024-03-11 | $2.81 | $2.81 | 2,700 | — | — |
| 2024-03-08 | $2.73 | $2.73 | 1,700 | — | — |
| 2024-03-07 | $2.83 | $2.83 | 4,200 | — | — |
| 2024-03-06 | $2.79 | $2.79 | 5,800 | — | — |
| 2024-03-05 | $2.82 | $2.82 | 10,800 | — | — |
| 2024-03-04 | $2.73 | $2.73 | 11,300 | — | — |
| 2024-03-01 | $2.69 | $2.69 | 500 | — | — |
| 2024-02-29 | $2.73 | $2.73 | 9,300 | — | — |
| 2024-02-28 | $2.75 | $2.75 | 0 | — | — |
| 2024-02-27 | $2.75 | $2.75 | 3,700 | — | — |
| 2024-02-26 | $2.64 | $2.64 | 2,800 | — | — |
| 2024-02-23 | $2.64 | $2.64 | 2,300 | — | — |
| 2024-02-22 | $2.63 | $2.63 | 800 | — | — |
| 2024-02-21 | $2.71 | $2.71 | 17,700 | — | — |
| 2024-02-20 | $2.62 | $2.62 | 3,000 | — | — |
| 2024-02-16 | $2.61 | $2.61 | 1,100 | — | — |
| 2024-02-15 | $2.65 | $2.65 | 5,500 | — | — |
| 2024-02-14 | $2.66 | $2.66 | 4,200 | — | — |
| 2024-02-13 | $2.60 | $2.60 | 4,700 | — | — |
| 2024-02-12 | $2.60 | $2.60 | 2,200 | — | — |
| 2024-02-09 | $2.67 | $2.67 | 6,500 | — | — |
| 2024-02-08 | $2.62 | $2.62 | 15,000 | — | — |
| 2024-02-07 | $2.70 | $2.70 | 15,700 | — | — |
| 2024-02-06 | $2.65 | $2.65 | 14,200 | — | — |
| 2024-02-05 | $2.65 | $2.65 | 0 | — | — |
| 2024-02-02 | $2.65 | $2.65 | 300 | — | — |
| 2024-02-01 | $2.56 | $2.56 | 300 | — | — |
| 2024-01-31 | $2.56 | $2.56 | 10,700 | — | — |
| 2024-01-30 | $2.73 | $2.73 | 900 | — | — |
| 2024-01-29 | $2.88 | $2.88 | 0 | — | — |
| 2024-01-26 | $2.88 | $2.88 | 3,600 | — | — |
| 2024-01-25 | $2.90 | $2.90 | 300 | — | — |
| 2024-01-24 | $2.98 | $2.98 | 300 | — | — |
| 2024-01-23 | $2.95 | $2.95 | 2,500 | — | — |
| 2024-01-22 | $2.88 | $2.88 | 3,100 | — | — |
| 2024-01-19 | $2.88 | $2.88 | 800 | — | — |
| 2024-01-18 | $2.97 | $2.97 | 1,100 | — | — |
| 2024-01-17 | $2.94 | $2.94 | 4,300 | — | — |
| 2024-01-16 | $2.89 | $2.89 | 21,500 | — | — |
| 2024-01-12 | $2.72 | $2.72 | 300 | — | — |
| 2024-01-11 | $2.72 | $2.72 | 3,100 | — | — |
| 2024-01-10 | $2.75 | $2.75 | 2,500 | — | — |
| 2024-01-09 | $2.78 | $2.78 | 3,000 | — | — |
| 2024-01-08 | $2.87 | $2.87 | 7,900 | — | — |
| 2024-01-05 | $2.89 | $2.89 | 2,800 | — | — |
| 2024-01-04 | $2.89 | $2.89 | 6,100 | — | — |
| 2024-01-03 | $2.81 | $2.81 | 1,700 | — | — |
| 2024-01-02 | $2.80 | $2.80 | 8,000 | — | — |