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
- 2021-10-20 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 | $1.05 | $1.05 | 1,444,300 | — | — |
| 2024-12-30 | $1.06 | $1.06 | 363,900 | — | — |
| 2024-12-27 | $1.10 | $1.10 | 157,500 | — | — |
| 2024-12-26 | $1.14 | $1.14 | 286,700 | — | — |
| 2024-12-24 | $1.15 | $1.15 | 313,000 | — | — |
| 2024-12-23 | $0.98 | $0.98 | 15,263,600 | — | — |
| 2024-12-20 | $1.02 | $1.02 | 339,700 | — | — |
| 2024-12-19 | $1.09 | $1.09 | 264,200 | — | — |
| 2024-12-18 | $1.22 | $1.22 | 164,100 | — | — |
| 2024-12-17 | $1.29 | $1.29 | 342,600 | — | — |
| 2024-12-16 | $1.36 | $1.36 | 361,700 | — | — |
| 2024-12-13 | $1.39 | $1.39 | 239,200 | — | — |
| 2024-12-12 | $1.44 | $1.44 | 352,500 | — | — |
| 2024-12-11 | $1.50 | $1.50 | 230,200 | — | — |
| 2024-12-10 | $1.56 | $1.56 | 180,500 | — | — |
| 2024-12-09 | $1.50 | $1.50 | 158,200 | — | — |
| 2024-12-06 | $1.50 | $1.50 | 188,300 | — | — |
| 2024-12-05 | $1.50 | $1.50 | 166,200 | — | — |
| 2024-12-04 | $1.51 | $1.51 | 48,700 | — | — |
| 2024-12-03 | $1.51 | $1.51 | 157,400 | — | — |
| 2024-12-02 | $1.56 | $1.56 | 90,600 | — | — |
| 2024-11-29 | $1.52 | $1.52 | 45,800 | — | — |
| 2024-11-27 | $1.50 | $1.50 | 70,600 | — | — |
| 2024-11-26 | $1.47 | $1.47 | 161,400 | — | — |
| 2024-11-25 | $1.46 | $1.46 | 331,600 | — | — |
| 2024-11-22 | $1.39 | $1.39 | 793,100 | — | — |
| 2024-11-21 | $1.50 | $1.50 | 590,200 | — | — |
| 2024-11-20 | $1.63 | $1.63 | 129,000 | — | — |
| 2024-11-19 | $1.65 | $1.65 | 151,100 | — | — |
| 2024-11-18 | $1.68 | $1.68 | 311,400 | — | — |
| 2024-11-15 | $1.84 | $1.84 | 133,400 | — | — |
| 2024-11-14 | $1.90 | $1.90 | 142,800 | — | — |
| 2024-11-13 | $1.97 | $1.97 | 80,600 | — | — |
| 2024-11-12 | $2.05 | $2.05 | 217,100 | — | — |
| 2024-11-11 | $2.04 | $2.04 | 129,100 | — | — |
| 2024-11-08 | $1.95 | $1.95 | 339,000 | — | — |
| 2024-11-07 | $2.09 | $2.09 | 116,500 | — | — |
| 2024-11-06 | $2.22 | $2.22 | 98,600 | — | — |
| 2024-11-05 | $2.21 | $2.21 | 100,000 | — | — |
| 2024-11-04 | $2.23 | $2.23 | 84,000 | — | — |
| 2024-11-01 | $2.27 | $2.27 | 126,600 | — | — |
| 2024-10-31 | $2.18 | $2.18 | 92,400 | — | — |
| 2024-10-30 | $2.17 | $2.17 | 170,600 | — | — |
| 2024-10-29 | $2.24 | $2.24 | 257,800 | — | — |
| 2024-10-28 | $2.30 | $2.30 | 400,100 | — | — |
| 2024-10-25 | $2.34 | $2.34 | 266,000 | — | — |
| 2024-10-24 | $2.35 | $2.35 | 854,500 | — | — |
| 2024-10-23 | $2.23 | $2.23 | 2,417,900 | — | — |
| 2024-10-22 | $2.00 | $2.00 | 288,900 | — | — |
| 2024-10-21 | $2.06 | $2.06 | 49,300 | — | — |
| 2024-10-18 | $2.04 | $2.04 | 36,500 | — | — |
| 2024-10-17 | $2.01 | $2.01 | 83,800 | — | — |
| 2024-10-16 | $2.05 | $2.05 | 86,000 | — | — |
| 2024-10-15 | $1.95 | $1.95 | 156,500 | — | — |
| 2024-10-14 | $1.99 | $1.99 | 83,000 | — | — |
| 2024-10-11 | $1.96 | $1.96 | 83,400 | — | — |
| 2024-10-10 | $1.71 | $1.71 | 169,000 | — | — |
| 2024-10-09 | $1.84 | $1.84 | 17,200 | — | — |
| 2024-10-08 | $1.86 | $1.86 | 32,900 | — | — |
| 2024-10-07 | $1.83 | $1.83 | 57,300 | — | — |
| 2024-10-04 | $1.92 | $1.92 | 1,191,300 | — | — |
| 2024-10-03 | $1.98 | $1.98 | 544,100 | — | — |
| 2024-10-02 | $1.89 | $1.89 | 80,500 | — | — |
| 2024-10-01 | $1.86 | $1.86 | 564,900 | — | — |
| 2024-09-30 | $1.96 | $1.96 | 144,100 | — | — |
| 2024-09-27 | $1.86 | $1.86 | 2,651,000 | — | — |
| 2024-09-26 | $1.85 | $1.85 | 149,000 | — | — |
| 2024-09-25 | $1.93 | $1.93 | 66,200 | — | — |
| 2024-09-24 | $1.96 | $1.96 | 160,400 | — | — |
| 2024-09-23 | $2.08 | $2.08 | 260,900 | — | — |
| 2024-09-20 | $2.26 | $2.26 | 1,425,600 | — | — |
| 2024-09-19 | $2.23 | $2.23 | 48,500 | — | — |
| 2024-09-18 | $1.96 | $1.96 | 100,500 | — | — |
| 2024-09-17 | $2.08 | $2.08 | 29,300 | — | — |
| 2024-09-16 | $2.08 | $2.08 | 62,100 | — | — |
| 2024-09-13 | $2.09 | $2.09 | 69,300 | — | — |
| 2024-09-12 | $2.15 | $2.15 | 133,300 | — | — |
| 2024-09-11 | $2.14 | $2.14 | 49,600 | — | — |
| 2024-09-10 | $2.13 | $2.13 | 85,300 | — | — |
| 2024-09-09 | $2.14 | $2.14 | 133,900 | — | — |
| 2024-09-06 | $2.32 | $2.32 | 96,300 | — | — |
| 2024-09-05 | $2.28 | $2.28 | 88,500 | — | — |
| 2024-09-04 | $2.43 | $2.43 | 71,800 | — | — |
| 2024-09-03 | $2.45 | $2.45 | 19,500 | — | — |
| 2024-08-30 | $2.46 | $2.46 | 27,000 | — | — |
| 2024-08-29 | $2.45 | $2.45 | 68,900 | — | — |
| 2024-08-28 | $2.46 | $2.46 | 90,500 | — | — |
| 2024-08-27 | $2.50 | $2.50 | 70,200 | — | — |
| 2024-08-26 | $2.50 | $2.50 | 107,400 | — | — |
| 2024-08-23 | $2.48 | $2.48 | 116,900 | — | — |
| 2024-08-22 | $2.50 | $2.50 | 33,800 | — | — |
| 2024-08-21 | $2.51 | $2.51 | 145,100 | — | — |
| 2024-08-20 | $2.50 | $2.50 | 45,800 | — | — |
| 2024-08-19 | $2.53 | $2.53 | 97,400 | — | — |
| 2024-08-16 | $2.61 | $2.61 | 88,700 | — | — |
| 2024-08-15 | $2.66 | $2.66 | 95,700 | — | — |
| 2024-08-14 | $2.60 | $2.60 | 145,800 | — | — |
| 2024-08-13 | $2.39 | $2.39 | 39,000 | — | — |
| 2024-08-12 | $2.39 | $2.39 | 47,500 | — | — |
| 2024-08-09 | $2.29 | $2.29 | 76,400 | — | — |
| 2024-08-08 | $2.40 | $2.40 | 58,500 | — | — |
| 2024-08-07 | $2.34 | $2.34 | 95,500 | — | — |
| 2024-08-06 | $2.31 | $2.31 | 40,000 | — | — |
| 2024-08-05 | $2.22 | $2.22 | 91,700 | — | — |
| 2024-08-02 | $2.29 | $2.29 | 79,300 | — | — |
| 2024-08-01 | $2.23 | $2.23 | 262,900 | — | — |
| 2024-07-31 | $2.16 | $2.16 | 34,600 | — | — |
| 2024-07-30 | $2.13 | $2.13 | 70,900 | — | — |
| 2024-07-29 | $2.29 | $2.29 | 78,900 | — | — |
| 2024-07-26 | $2.50 | $2.50 | 98,600 | — | — |
| 2024-07-25 | $2.44 | $2.44 | 136,900 | — | — |
| 2024-07-24 | $2.24 | $2.24 | 45,000 | — | — |
| 2024-07-23 | $2.22 | $2.22 | 81,500 | — | — |
| 2024-07-22 | $2.22 | $2.22 | 73,900 | — | — |
| 2024-07-19 | $2.12 | $2.12 | 68,400 | — | — |
| 2024-07-18 | $2.14 | $2.14 | 118,400 | — | — |
| 2024-07-17 | $2.04 | $2.04 | 92,800 | — | — |
| 2024-07-16 | $2.19 | $2.19 | 84,600 | — | — |
| 2024-07-15 | $2.20 | $2.20 | 77,600 | — | — |
| 2024-07-12 | $2.02 | $2.02 | 128,900 | — | — |
| 2024-07-11 | $2.02 | $2.02 | 170,800 | — | — |
| 2024-07-10 | $2.00 | $2.00 | 189,800 | — | — |
| 2024-07-09 | $1.94 | $1.94 | 109,800 | — | — |
| 2024-07-08 | $1.84 | $1.84 | 44,000 | — | — |
| 2024-07-05 | $1.82 | $1.82 | 51,400 | — | — |
| 2024-07-03 | $1.79 | $1.79 | 38,400 | — | — |
| 2024-07-02 | $1.84 | $1.84 | 115,500 | — | — |
| 2024-07-01 | $1.81 | $1.81 | 108,300 | — | — |
| 2024-06-28 | $2.01 | $2.01 | 135,900 | — | — |
| 2024-06-27 | $2.01 | $2.01 | 212,700 | — | — |
| 2024-06-26 | $1.98 | $1.98 | 482,400 | — | — |
| 2024-06-25 | $2.19 | $2.19 | 987,300 | — | — |
| 2024-06-24 | $2.18 | $2.18 | 1,170,400 | — | — |
| 2024-06-21 | $2.16 | $2.16 | 4,119,200 | — | — |
| 2024-06-20 | $2.17 | $2.17 | 1,179,500 | — | — |
| 2024-06-18 | $2.02 | $2.02 | 692,600 | — | — |
| 2024-06-17 | $1.94 | $1.94 | 104,500 | — | — |
| 2024-06-14 | $1.96 | $1.96 | 135,000 | — | — |
| 2024-06-13 | $1.97 | $1.97 | 177,700 | — | — |
| 2024-06-12 | $2.00 | $2.00 | 233,100 | — | — |
| 2024-06-11 | $2.05 | $2.05 | 421,500 | — | — |
| 2024-06-10 | $1.93 | $1.93 | 418,200 | — | — |
| 2024-06-07 | $1.71 | $1.71 | 66,600 | — | — |
| 2024-06-06 | $1.75 | $1.75 | 46,100 | — | — |
| 2024-06-05 | $1.78 | $1.78 | 164,900 | — | — |
| 2024-06-04 | $1.81 | $1.81 | 452,400 | — | — |
| 2024-06-03 | $2.04 | $2.04 | 103,300 | — | — |
| 2024-05-31 | $1.98 | $1.98 | 110,000 | — | — |
| 2024-05-30 | $2.00 | $2.00 | 67,800 | — | — |
| 2024-05-29 | $2.00 | $2.00 | 58,700 | — | — |
| 2024-05-28 | $2.04 | $2.04 | 219,300 | — | — |
| 2024-05-24 | $2.00 | $2.00 | 180,100 | — | — |
| 2024-05-23 | $1.95 | $1.95 | 134,500 | — | — |
| 2024-05-22 | $1.95 | $1.95 | 113,900 | — | — |
| 2024-05-21 | $2.03 | $2.03 | 148,300 | — | — |
| 2024-05-20 | $1.99 | $1.99 | 225,300 | — | — |
| 2024-05-17 | $2.00 | $2.00 | 617,700 | — | — |
| 2024-05-16 | $1.80 | $1.80 | 817,200 | — | — |
| 2024-05-15 | $1.69 | $1.69 | 231,700 | — | — |
| 2024-05-14 | $1.71 | $1.71 | 101,300 | — | — |
| 2024-05-13 | $1.68 | $1.68 | 256,000 | — | — |
| 2024-05-10 | $1.87 | $1.87 | 177,300 | — | — |
| 2024-05-09 | $1.83 | $1.83 | 598,800 | — | — |
| 2024-05-08 | $1.81 | $1.81 | 111,800 | — | — |
| 2024-05-07 | $1.72 | $1.72 | 738,100 | — | — |
| 2024-05-06 | $1.78 | $1.78 | 370,600 | — | — |
| 2024-05-03 | $1.85 | $1.85 | 1,197,200 | — | — |
| 2024-05-02 | $1.75 | $1.75 | 26,536,200 | — | — |
| 2024-05-01 | $1.36 | $1.36 | 37,200 | — | — |
| 2024-04-30 | $1.34 | $1.34 | 33,900 | — | — |
| 2024-04-29 | $1.37 | $1.37 | 20,200 | — | — |
| 2024-04-26 | $1.41 | $1.41 | 20,000 | — | — |
| 2024-04-25 | $1.38 | $1.38 | 27,900 | — | — |
| 2024-04-24 | $1.30 | $1.30 | 36,600 | — | — |
| 2024-04-23 | $1.41 | $1.41 | 24,000 | — | — |
| 2024-04-22 | $1.36 | $1.36 | 13,900 | — | — |
| 2024-04-19 | $1.32 | $1.32 | 5,700 | — | — |
| 2024-04-18 | $1.41 | $1.41 | 45,900 | — | — |
| 2024-04-17 | $1.39 | $1.39 | 34,100 | — | — |
| 2024-04-16 | $1.46 | $1.46 | 36,200 | — | — |
| 2024-04-15 | $1.50 | $1.50 | 35,000 | — | — |
| 2024-04-12 | $1.49 | $1.49 | 115,100 | — | — |
| 2024-04-11 | $1.52 | $1.52 | 179,400 | — | — |
| 2024-04-10 | $1.35 | $1.35 | 42,500 | — | — |
| 2024-04-09 | $1.31 | $1.31 | 26,500 | — | — |
| 2024-04-08 | $1.30 | $1.30 | 35,400 | — | — |
| 2024-04-05 | $1.27 | $1.27 | 9,900 | — | — |
| 2024-04-04 | $1.28 | $1.28 | 12,900 | — | — |
| 2024-04-03 | $1.24 | $1.24 | 61,800 | — | — |
| 2024-04-02 | $1.36 | $1.36 | 61,200 | — | — |
| 2024-04-01 | $1.37 | $1.37 | 488,200 | — | — |
| 2024-03-28 | $1.38 | $1.38 | 56,000 | — | — |
| 2024-03-27 | $1.38 | $1.38 | 221,900 | — | — |
| 2024-03-26 | $1.27 | $1.27 | 64,700 | — | — |
| 2024-03-25 | $1.26 | $1.26 | 236,400 | — | — |
| 2024-03-22 | $1.17 | $1.17 | 118,800 | — | — |
| 2024-03-21 | $1.07 | $1.07 | 104,600 | — | — |
| 2024-03-20 | $1.15 | $1.15 | 53,300 | — | — |
| 2024-03-19 | $1.10 | $1.10 | 56,600 | — | — |
| 2024-03-18 | $1.08 | $1.08 | 21,200 | — | — |
| 2024-03-15 | $1.09 | $1.09 | 41,700 | — | — |
| 2024-03-14 | $1.11 | $1.11 | 10,300 | — | — |
| 2024-03-13 | $1.15 | $1.15 | 20,500 | — | — |
| 2024-03-12 | $1.17 | $1.17 | 6,900 | — | — |
| 2024-03-11 | $1.19 | $1.19 | 6,100 | — | — |
| 2024-03-08 | $1.20 | $1.20 | 226,100 | — | — |
| 2024-03-07 | $1.15 | $1.15 | 46,900 | — | — |
| 2024-03-06 | $1.05 | $1.05 | 104,500 | — | — |
| 2024-03-05 | $1.17 | $1.17 | 80,400 | — | — |
| 2024-03-04 | $1.14 | $1.14 | 44,900 | — | — |
| 2024-03-01 | $1.15 | $1.15 | 11,300 | — | — |
| 2024-02-29 | $1.14 | $1.14 | 23,300 | — | — |
| 2024-02-28 | $1.19 | $1.19 | 33,100 | — | — |
| 2024-02-27 | $1.19 | $1.19 | 44,100 | — | — |
| 2024-02-26 | $1.13 | $1.13 | 7,900 | — | — |
| 2024-02-23 | $1.16 | $1.16 | 8,100 | — | — |
| 2024-02-22 | $1.17 | $1.17 | 115,000 | — | — |
| 2024-02-21 | $1.20 | $1.20 | 53,500 | — | — |
| 2024-02-20 | $1.15 | $1.15 | 149,400 | — | — |
| 2024-02-16 | $1.04 | $1.04 | 14,600 | — | — |
| 2024-02-15 | $1.02 | $1.02 | 27,600 | — | — |
| 2024-02-14 | $1.06 | $1.06 | 30,700 | — | — |
| 2024-02-13 | $1.16 | $1.16 | 4,600 | — | — |
| 2024-02-12 | $1.14 | $1.14 | 34,500 | — | — |
| 2024-02-09 | $1.05 | $1.05 | 17,100 | — | — |
| 2024-02-08 | $0.99 | $0.99 | 8,000 | — | — |
| 2024-02-07 | $1.02 | $1.02 | 6,000 | — | — |
| 2024-02-06 | $1.02 | $1.02 | 7,400 | — | — |
| 2024-02-05 | $1.03 | $1.03 | 5,300 | — | — |
| 2024-02-02 | $1.03 | $1.03 | 8,200 | — | — |
| 2024-02-01 | $1.03 | $1.03 | 13,700 | — | — |
| 2024-01-31 | $1.02 | $1.02 | 14,900 | — | — |
| 2024-01-30 | $1.06 | $1.06 | 10,700 | — | — |
| 2024-01-29 | $1.03 | $1.03 | 31,400 | — | — |
| 2024-01-26 | $0.97 | $0.97 | 9,500 | — | — |
| 2024-01-25 | $0.92 | $0.92 | 69,000 | — | — |
| 2024-01-24 | $0.95 | $0.95 | 36,100 | — | — |
| 2024-01-23 | $1.02 | $1.02 | 28,300 | — | — |
| 2024-01-22 | $1.05 | $1.05 | 15,900 | — | — |
| 2024-01-19 | $1.12 | $1.12 | 8,000 | — | — |
| 2024-01-18 | $1.10 | $1.10 | 22,100 | — | — |
| 2024-01-17 | $1.08 | $1.08 | 1,600 | — | — |
| 2024-01-16 | $1.14 | $1.14 | 13,100 | — | — |
| 2024-01-12 | $1.19 | $1.19 | 33,800 | — | — |
| 2024-01-11 | $1.17 | $1.17 | 10,900 | — | — |
| 2024-01-10 | $1.21 | $1.21 | 29,500 | — | — |
| 2024-01-09 | $1.22 | $1.22 | 29,700 | — | — |
| 2024-01-08 | $1.14 | $1.14 | 43,300 | — | — |
| 2024-01-05 | $1.19 | $1.19 | 70,300 | — | — |
| 2024-01-04 | $1.25 | $1.25 | 59,800 | — | — |
| 2024-01-03 | $1.22 | $1.22 | 29,900 | — | — |
| 2024-01-02 | $1.24 | $1.24 | 130,900 | — | — |