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
- 2021-07-23 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 | $1.59 | $1.59 | 1,714,200 | — | — |
| 2024-12-30 | $1.61 | $1.61 | 1,875,600 | — | — |
| 2024-12-27 | $1.67 | $1.67 | 1,236,900 | — | — |
| 2024-12-26 | $1.70 | $1.70 | 1,473,100 | — | — |
| 2024-12-24 | $1.69 | $1.69 | 1,102,800 | — | — |
| 2024-12-23 | $1.79 | $1.79 | 1,211,000 | — | — |
| 2024-12-20 | $1.80 | $1.80 | 1,994,400 | — | — |
| 2024-12-19 | $1.81 | $1.81 | 1,188,700 | — | — |
| 2024-12-18 | $1.78 | $1.78 | 1,823,800 | — | — |
| 2024-12-17 | $1.94 | $1.94 | 1,201,200 | — | — |
| 2024-12-16 | $1.91 | $1.91 | 1,297,400 | — | — |
| 2024-12-13 | $1.91 | $1.91 | 1,283,200 | — | — |
| 2024-12-12 | $1.94 | $1.94 | 1,234,000 | — | — |
| 2024-12-11 | $2.02 | $2.02 | 979,400 | — | — |
| 2024-12-10 | $2.03 | $2.03 | 1,324,200 | — | — |
| 2024-12-09 | $2.14 | $2.14 | 2,090,700 | — | — |
| 2024-12-06 | $2.13 | $2.13 | 1,138,800 | — | — |
| 2024-12-05 | $1.97 | $1.97 | 1,564,600 | — | — |
| 2024-12-04 | $2.04 | $2.04 | 1,135,200 | — | — |
| 2024-12-03 | $2.17 | $2.17 | 1,408,700 | — | — |
| 2024-12-02 | $2.37 | $2.37 | 2,356,000 | — | — |
| 2024-11-29 | $2.19 | $2.19 | 788,200 | — | — |
| 2024-11-27 | $2.20 | $2.20 | 2,105,100 | — | — |
| 2024-11-26 | $2.02 | $2.02 | 2,793,300 | — | — |
| 2024-11-25 | $2.02 | $2.02 | 1,328,800 | — | — |
| 2024-11-22 | $2.02 | $2.02 | 989,200 | — | — |
| 2024-11-21 | $1.98 | $1.98 | 1,143,800 | — | — |
| 2024-11-20 | $1.96 | $1.96 | 2,230,000 | — | — |
| 2024-11-19 | $1.99 | $1.99 | 1,254,100 | — | — |
| 2024-11-18 | $1.98 | $1.98 | 1,394,400 | — | — |
| 2024-11-15 | $1.99 | $1.99 | 1,725,800 | — | — |
| 2024-11-14 | $2.09 | $2.09 | 1,471,500 | — | — |
| 2024-11-13 | $2.20 | $2.20 | 1,598,400 | — | — |
| 2024-11-12 | $2.35 | $2.35 | 1,935,800 | — | — |
| 2024-11-11 | $2.79 | $2.79 | 1,454,500 | — | — |
| 2024-11-08 | $2.68 | $2.68 | 2,467,800 | — | — |
| 2024-11-07 | $2.78 | $2.78 | 3,595,400 | — | — |
| 2024-11-06 | $2.75 | $2.75 | 2,895,800 | — | — |
| 2024-11-05 | $2.56 | $2.56 | 2,956,700 | — | — |
| 2024-11-04 | $2.34 | $2.34 | 2,432,600 | — | — |
| 2024-11-01 | $2.21 | $2.21 | 1,906,700 | — | — |
| 2024-10-31 | $1.96 | $1.96 | 1,454,500 | — | — |
| 2024-10-30 | $1.97 | $1.97 | 1,654,300 | — | — |
| 2024-10-29 | $1.93 | $1.93 | 1,980,900 | — | — |
| 2024-10-28 | $1.88 | $1.88 | 1,722,300 | — | — |
| 2024-10-25 | $1.77 | $1.77 | 1,016,600 | — | — |
| 2024-10-24 | $1.82 | $1.82 | 956,400 | — | — |
| 2024-10-23 | $1.92 | $1.92 | 490,700 | — | — |
| 2024-10-22 | $1.98 | $1.98 | 326,000 | — | — |
| 2024-10-21 | $1.97 | $1.97 | 391,000 | — | — |
| 2024-10-18 | $2.00 | $2.00 | 484,600 | — | — |
| 2024-10-17 | $1.94 | $1.94 | 579,400 | — | — |
| 2024-10-16 | $2.06 | $2.06 | 985,100 | — | — |
| 2024-10-15 | $1.95 | $1.95 | 744,600 | — | — |
| 2024-10-14 | $1.90 | $1.90 | 537,800 | — | — |
| 2024-10-11 | $1.90 | $1.90 | 953,100 | — | — |
| 2024-10-10 | $1.80 | $1.80 | 686,700 | — | — |
| 2024-10-09 | $1.85 | $1.85 | 504,200 | — | — |
| 2024-10-08 | $1.89 | $1.89 | 1,205,500 | — | — |
| 2024-10-07 | $1.82 | $1.82 | 566,600 | — | — |
| 2024-10-04 | $1.87 | $1.87 | 700,500 | — | — |
| 2024-10-03 | $1.79 | $1.79 | 830,000 | — | — |
| 2024-10-02 | $1.78 | $1.78 | 1,542,800 | — | — |
| 2024-10-01 | $1.83 | $1.83 | 781,700 | — | — |
| 2024-09-30 | $1.96 | $1.96 | 527,000 | — | — |
| 2024-09-27 | $1.98 | $1.98 | 1,259,000 | — | — |
| 2024-09-26 | $1.94 | $1.94 | 457,300 | — | — |
| 2024-09-25 | $1.89 | $1.89 | 500,500 | — | — |
| 2024-09-24 | $1.92 | $1.92 | 461,000 | — | — |
| 2024-09-23 | $1.90 | $1.90 | 1,121,900 | — | — |
| 2024-09-20 | $2.07 | $2.07 | 1,224,300 | — | — |
| 2024-09-19 | $2.07 | $2.07 | 732,500 | — | — |
| 2024-09-18 | $2.08 | $2.08 | 1,213,800 | — | — |
| 2024-09-17 | $2.10 | $2.10 | 718,500 | — | — |
| 2024-09-16 | $2.03 | $2.03 | 756,300 | — | — |
| 2024-09-13 | $2.12 | $2.12 | 718,600 | — | — |
| 2024-09-12 | $2.03 | $2.03 | 557,000 | — | — |
| 2024-09-11 | $2.04 | $2.04 | 819,400 | — | — |
| 2024-09-10 | $1.96 | $1.96 | 1,229,100 | — | — |
| 2024-09-09 | $1.77 | $1.77 | 1,024,600 | — | — |
| 2024-09-06 | $1.72 | $1.72 | 2,625,700 | — | — |
| 2024-09-05 | $1.83 | $1.83 | 1,891,800 | — | — |
| 2024-09-04 | $1.90 | $1.90 | 1,034,000 | — | — |
| 2024-09-03 | $1.98 | $1.98 | 1,246,100 | — | — |
| 2024-08-30 | $2.16 | $2.16 | 570,500 | — | — |
| 2024-08-29 | $2.11 | $2.11 | 822,900 | — | — |
| 2024-08-28 | $2.09 | $2.09 | 437,800 | — | — |
| 2024-08-27 | $2.16 | $2.16 | 559,300 | — | — |
| 2024-08-26 | $2.21 | $2.21 | 838,200 | — | — |
| 2024-08-23 | $2.21 | $2.21 | 1,070,100 | — | — |
| 2024-08-22 | $2.09 | $2.09 | 405,900 | — | — |
| 2024-08-21 | $2.23 | $2.23 | 894,800 | — | — |
| 2024-08-20 | $2.13 | $2.13 | 746,000 | — | — |
| 2024-08-19 | $2.18 | $2.18 | 560,600 | — | — |
| 2024-08-16 | $2.09 | $2.09 | 633,100 | — | — |
| 2024-08-15 | $2.08 | $2.08 | 941,400 | — | — |
| 2024-08-14 | $1.90 | $1.90 | 1,495,100 | — | — |
| 2024-08-13 | $1.86 | $1.86 | 974,200 | — | — |
| 2024-08-12 | $1.85 | $1.85 | 823,200 | — | — |
| 2024-08-09 | $1.94 | $1.94 | 844,000 | — | — |
| 2024-08-08 | $2.02 | $2.02 | 918,000 | — | — |
| 2024-08-07 | $1.90 | $1.90 | 1,611,200 | — | — |
| 2024-08-06 | $1.96 | $1.96 | 964,500 | — | — |
| 2024-08-05 | $1.96 | $1.96 | 1,269,200 | — | — |
| 2024-08-02 | $2.13 | $2.13 | 926,900 | — | — |
| 2024-08-01 | $2.24 | $2.24 | 1,188,600 | — | — |
| 2024-07-31 | $2.32 | $2.32 | 1,542,000 | — | — |
| 2024-07-30 | $2.30 | $2.30 | 748,700 | — | — |
| 2024-07-29 | $2.36 | $2.36 | 1,097,000 | — | — |
| 2024-07-26 | $2.49 | $2.49 | 1,143,900 | — | — |
| 2024-07-25 | $2.44 | $2.44 | 1,070,400 | — | — |
| 2024-07-24 | $2.26 | $2.26 | 1,566,700 | — | — |
| 2024-07-23 | $2.40 | $2.40 | 1,594,900 | — | — |
| 2024-07-22 | $2.32 | $2.32 | 2,345,000 | — | — |
| 2024-07-19 | $2.30 | $2.30 | 1,163,400 | — | — |
| 2024-07-18 | $2.40 | $2.40 | 2,647,600 | — | — |
| 2024-07-17 | $2.64 | $2.64 | 3,640,200 | — | — |
| 2024-07-16 | $2.73 | $2.73 | 10,207,000 | — | — |
| 2024-07-15 | $2.13 | $2.13 | 2,476,200 | — | — |
| 2024-07-12 | $2.02 | $2.02 | 2,600,700 | — | — |
| 2024-07-11 | $1.88 | $1.88 | 2,108,100 | — | — |
| 2024-07-10 | $1.70 | $1.70 | 1,933,400 | — | — |
| 2024-07-09 | $1.62 | $1.62 | 1,667,200 | — | — |
| 2024-07-08 | $1.56 | $1.56 | 1,799,100 | — | — |
| 2024-07-05 | $1.60 | $1.60 | 2,075,700 | — | — |
| 2024-07-03 | $1.60 | $1.60 | 944,300 | — | — |
| 2024-07-02 | $1.60 | $1.60 | 1,669,800 | — | — |
| 2024-07-01 | $1.59 | $1.59 | 1,275,200 | — | — |
| 2024-06-28 | $1.64 | $1.64 | 3,146,900 | — | — |
| 2024-06-27 | $1.68 | $1.68 | 2,062,800 | — | — |
| 2024-06-26 | $1.62 | $1.62 | 1,801,900 | — | — |
| 2024-06-25 | $1.76 | $1.76 | 1,502,200 | — | — |
| 2024-06-24 | $1.87 | $1.87 | 2,750,100 | — | — |
| 2024-06-21 | $1.72 | $1.72 | 8,385,300 | — | — |
| 2024-06-20 | $1.72 | $1.72 | 2,343,000 | — | — |
| 2024-06-18 | $1.64 | $1.64 | 2,840,700 | — | — |
| 2024-06-17 | $1.75 | $1.75 | 4,102,500 | — | — |
| 2024-06-14 | $1.79 | $1.79 | 3,220,200 | — | — |
| 2024-06-13 | $1.93 | $1.93 | 1,572,700 | — | — |
| 2024-06-12 | $1.97 | $1.97 | 2,524,900 | — | — |
| 2024-06-11 | $1.94 | $1.94 | 5,255,400 | — | — |
| 2024-06-10 | $1.88 | $1.88 | 3,450,500 | — | — |
| 2024-06-07 | $1.95 | $1.95 | 2,014,000 | — | — |
| 2024-06-06 | $2.09 | $2.09 | 2,157,800 | — | — |
| 2024-06-05 | $2.12 | $2.12 | 3,698,400 | — | — |
| 2024-06-04 | $2.17 | $2.17 | 3,725,000 | — | — |
| 2024-06-03 | $2.15 | $2.15 | 9,304,000 | — | — |
| 2024-05-31 | $2.88 | $2.88 | 1,469,000 | — | — |
| 2024-05-30 | $2.85 | $2.85 | 1,550,300 | — | — |
| 2024-05-29 | $2.88 | $2.88 | 2,086,000 | — | — |
| 2024-05-28 | $2.99 | $2.99 | 1,474,100 | — | — |
| 2024-05-24 | $2.97 | $2.97 | 1,532,500 | — | — |
| 2024-05-23 | $3.01 | $3.01 | 2,725,200 | — | — |
| 2024-05-22 | $3.11 | $3.11 | 2,673,200 | — | — |
| 2024-05-21 | $3.09 | $3.09 | 3,668,600 | — | — |
| 2024-05-20 | $3.13 | $3.13 | 7,586,100 | — | — |
| 2024-05-17 | $3.39 | $3.39 | 2,515,200 | — | — |
| 2024-05-16 | $3.59 | $3.59 | 1,765,800 | — | — |
| 2024-05-15 | $3.64 | $3.64 | 2,469,200 | — | — |
| 2024-05-14 | $3.64 | $3.64 | 1,460,800 | — | — |
| 2024-05-13 | $3.71 | $3.71 | 2,382,300 | — | — |
| 2024-05-10 | $3.54 | $3.54 | 1,000,900 | — | — |
| 2024-05-09 | $3.65 | $3.65 | 1,507,700 | — | — |
| 2024-05-08 | $3.50 | $3.50 | 2,406,000 | — | — |
| 2024-05-07 | $3.73 | $3.73 | 1,237,300 | — | — |
| 2024-05-06 | $3.83 | $3.83 | 1,572,000 | — | — |
| 2024-05-03 | $3.77 | $3.77 | 1,817,400 | — | — |
| 2024-05-02 | $3.64 | $3.64 | 2,348,400 | — | — |
| 2024-05-01 | $3.69 | $3.69 | 1,739,900 | — | — |
| 2024-04-30 | $3.63 | $3.63 | 1,473,200 | — | — |
| 2024-04-29 | $3.78 | $3.78 | 1,476,600 | — | — |
| 2024-04-26 | $3.71 | $3.71 | 1,045,000 | — | — |
| 2024-04-25 | $3.76 | $3.76 | 1,632,700 | — | — |
| 2024-04-24 | $3.85 | $3.85 | 1,079,700 | — | — |
| 2024-04-23 | $3.98 | $3.98 | 930,700 | — | — |
| 2024-04-22 | $3.99 | $3.99 | 1,384,800 | — | — |
| 2024-04-19 | $3.85 | $3.85 | 1,713,500 | — | — |
| 2024-04-18 | $3.91 | $3.91 | 1,415,600 | — | — |
| 2024-04-17 | $3.91 | $3.91 | 1,998,800 | — | — |
| 2024-04-16 | $4.01 | $4.01 | 1,272,500 | — | — |
| 2024-04-15 | $4.07 | $4.07 | 1,609,000 | — | — |
| 2024-04-12 | $4.20 | $4.20 | 1,962,600 | — | — |
| 2024-04-11 | $4.33 | $4.33 | 950,200 | — | — |
| 2024-04-10 | $4.35 | $4.35 | 2,135,300 | — | — |
| 2024-04-09 | $4.46 | $4.46 | 1,481,700 | — | — |
| 2024-04-08 | $4.36 | $4.36 | 1,484,300 | — | — |
| 2024-04-05 | $4.50 | $4.50 | 2,339,300 | — | — |
| 2024-04-04 | $4.54 | $4.54 | 1,898,700 | — | — |
| 2024-04-03 | $4.68 | $4.68 | 1,976,200 | — | — |
| 2024-04-02 | $4.78 | $4.78 | 3,108,900 | — | — |
| 2024-04-01 | $5.05 | $5.05 | 1,101,900 | — | — |
| 2024-03-28 | $5.14 | $5.14 | 1,347,700 | — | — |
| 2024-03-27 | $5.12 | $5.12 | 1,003,100 | — | — |
| 2024-03-26 | $5.06 | $5.06 | 1,147,100 | — | — |
| 2024-03-25 | $5.29 | $5.29 | 1,666,500 | — | — |
| 2024-03-22 | $5.23 | $5.23 | 1,215,200 | — | — |
| 2024-03-21 | $5.25 | $5.25 | 1,978,100 | — | — |
| 2024-03-20 | $5.48 | $5.48 | 1,267,700 | — | — |
| 2024-03-19 | $5.39 | $5.39 | 1,285,000 | — | — |
| 2024-03-18 | $5.23 | $5.23 | 1,826,600 | — | — |
| 2024-03-15 | $5.37 | $5.37 | 2,687,700 | — | — |
| 2024-03-14 | $5.36 | $5.36 | 2,606,300 | — | — |
| 2024-03-13 | $5.60 | $5.60 | 3,936,600 | — | — |
| 2024-03-12 | $5.02 | $5.02 | 6,645,100 | — | — |
| 2024-03-11 | $7.22 | $7.22 | 992,200 | — | — |
| 2024-03-08 | $7.42 | $7.42 | 838,200 | — | — |
| 2024-03-07 | $7.40 | $7.40 | 1,149,100 | — | — |
| 2024-03-06 | $7.41 | $7.41 | 1,036,700 | — | — |
| 2024-03-05 | $7.34 | $7.34 | 1,127,600 | — | — |
| 2024-03-04 | $7.50 | $7.50 | 1,029,600 | — | — |
| 2024-03-01 | $7.79 | $7.79 | 1,774,500 | — | — |
| 2024-02-29 | $7.91 | $7.91 | 1,292,900 | — | — |
| 2024-02-28 | $8.04 | $8.04 | 1,191,600 | — | — |
| 2024-02-27 | $8.26 | $8.26 | 2,464,100 | — | — |
| 2024-02-26 | $7.42 | $7.42 | 1,408,600 | — | — |
| 2024-02-23 | $6.94 | $6.94 | 724,600 | — | — |
| 2024-02-22 | $6.92 | $6.92 | 914,200 | — | — |
| 2024-02-21 | $6.84 | $6.84 | 713,700 | — | — |
| 2024-02-20 | $6.81 | $6.81 | 760,400 | — | — |
| 2024-02-16 | $6.91 | $6.91 | 931,100 | — | — |
| 2024-02-15 | $7.00 | $7.00 | 1,317,200 | — | — |
| 2024-02-14 | $6.80 | $6.80 | 1,663,200 | — | — |
| 2024-02-13 | $6.47 | $6.47 | 2,141,100 | — | — |
| 2024-02-12 | $7.13 | $7.13 | 1,681,600 | — | — |
| 2024-02-09 | $6.93 | $6.93 | 1,078,900 | — | — |
| 2024-02-08 | $6.79 | $6.79 | 971,000 | — | — |
| 2024-02-07 | $6.52 | $6.52 | 1,226,500 | — | — |
| 2024-02-06 | $6.88 | $6.88 | 1,124,200 | — | — |
| 2024-02-05 | $6.76 | $6.76 | 1,170,200 | — | — |
| 2024-02-02 | $6.73 | $6.73 | 3,877,400 | — | — |
| 2024-02-01 | $6.69 | $6.69 | 1,979,100 | — | — |
| 2024-01-31 | $6.13 | $6.13 | 1,517,400 | — | — |
| 2024-01-30 | $6.07 | $6.07 | 1,624,400 | — | — |
| 2024-01-29 | $5.99 | $5.99 | 1,520,300 | — | — |
| 2024-01-26 | $5.46 | $5.46 | 1,159,000 | — | — |
| 2024-01-25 | $5.37 | $5.37 | 873,700 | — | — |
| 2024-01-24 | $5.21 | $5.21 | 769,200 | — | — |
| 2024-01-23 | $5.30 | $5.30 | 852,000 | — | — |
| 2024-01-22 | $5.36 | $5.36 | 961,900 | — | — |
| 2024-01-19 | $5.12 | $5.12 | 941,500 | — | — |
| 2024-01-18 | $5.38 | $5.38 | 2,055,800 | — | — |
| 2024-01-17 | $5.20 | $5.20 | 979,700 | — | — |
| 2024-01-16 | $5.24 | $5.24 | 1,691,600 | — | — |
| 2024-01-12 | $5.44 | $5.44 | 1,285,500 | — | — |
| 2024-01-11 | $5.30 | $5.30 | 2,907,900 | — | — |
| 2024-01-10 | $5.96 | $5.96 | 3,446,100 | — | — |
| 2024-01-09 | $5.74 | $5.74 | 1,239,700 | — | — |
| 2024-01-08 | $5.74 | $5.74 | 3,141,900 | — | — |
| 2024-01-05 | $4.82 | $4.82 | 1,458,300 | — | — |
| 2024-01-04 | $5.16 | $5.16 | 1,679,200 | — | — |
| 2024-01-03 | $5.20 | $5.20 | 1,568,800 | — | — |
| 2024-01-02 | $5.57 | $5.57 | 1,729,100 | — | — |