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
- 2019-01-15 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 | $1.28 | $1.28 | 245,200 | — | — |
| 2024-12-30 | $1.28 | $1.28 | 402,700 | — | — |
| 2024-12-27 | $1.31 | $1.31 | 265,800 | — | — |
| 2024-12-26 | $1.32 | $1.32 | 471,700 | — | — |
| 2024-12-24 | $1.26 | $1.26 | 158,100 | — | — |
| 2024-12-23 | $1.25 | $1.25 | 707,900 | — | — |
| 2024-12-20 | $1.28 | $1.28 | 406,100 | — | — |
| 2024-12-19 | $1.31 | $1.31 | 472,100 | — | — |
| 2024-12-18 | $1.34 | $1.34 | 426,300 | — | — |
| 2024-12-17 | $1.37 | $1.37 | 493,100 | — | — |
| 2024-12-16 | $1.33 | $1.33 | 457,100 | — | — |
| 2024-12-13 | $1.33 | $1.33 | 236,500 | — | — |
| 2024-12-12 | $1.36 | $1.36 | 353,700 | — | — |
| 2024-12-11 | $1.43 | $1.43 | 362,100 | — | — |
| 2024-12-10 | $1.45 | $1.45 | 284,700 | — | — |
| 2024-12-09 | $1.48 | $1.48 | 397,600 | — | — |
| 2024-12-06 | $1.44 | $1.44 | 415,600 | — | — |
| 2024-12-05 | $1.44 | $1.44 | 683,500 | — | — |
| 2024-12-04 | $1.48 | $1.48 | 462,400 | — | — |
| 2024-12-03 | $1.53 | $1.53 | 279,200 | — | — |
| 2024-12-02 | $1.57 | $1.57 | 335,600 | — | — |
| 2024-11-29 | $1.62 | $1.62 | 285,300 | — | — |
| 2024-11-27 | $1.58 | $1.58 | 310,800 | — | — |
| 2024-11-26 | $1.53 | $1.53 | 376,600 | — | — |
| 2024-11-25 | $1.54 | $1.54 | 376,500 | — | — |
| 2024-11-22 | $1.62 | $1.62 | 405,400 | — | — |
| 2024-11-21 | $1.58 | $1.58 | 678,600 | — | — |
| 2024-11-20 | $1.56 | $1.56 | 578,500 | — | — |
| 2024-11-19 | $1.65 | $1.65 | 646,900 | — | — |
| 2024-11-18 | $1.79 | $1.79 | 968,300 | — | — |
| 2024-11-15 | $1.82 | $1.82 | 748,200 | — | — |
| 2024-11-14 | $1.86 | $1.86 | 257,400 | — | — |
| 2024-11-13 | $1.91 | $1.91 | 342,500 | — | — |
| 2024-11-12 | $1.91 | $1.91 | 187,400 | — | — |
| 2024-11-11 | $1.96 | $1.96 | 642,900 | — | — |
| 2024-11-08 | $1.99 | $1.99 | 633,400 | — | — |
| 2024-11-07 | $2.07 | $2.07 | 539,200 | — | — |
| 2024-11-06 | $1.93 | $1.93 | 232,500 | — | — |
| 2024-11-05 | $1.96 | $1.96 | 235,900 | — | — |
| 2024-11-04 | $1.90 | $1.90 | 221,800 | — | — |
| 2024-11-01 | $1.87 | $1.87 | 261,600 | — | — |
| 2024-10-31 | $1.80 | $1.80 | 282,000 | — | — |
| 2024-10-30 | $1.82 | $1.82 | 196,700 | — | — |
| 2024-10-29 | $1.83 | $1.83 | 251,100 | — | — |
| 2024-10-28 | $1.85 | $1.85 | 285,600 | — | — |
| 2024-10-25 | $1.92 | $1.92 | 410,900 | — | — |
| 2024-10-24 | $1.88 | $1.88 | 153,200 | — | — |
| 2024-10-23 | $1.85 | $1.85 | 268,800 | — | — |
| 2024-10-22 | $1.87 | $1.87 | 374,900 | — | — |
| 2024-10-21 | $1.91 | $1.91 | 186,700 | — | — |
| 2024-10-18 | $1.92 | $1.92 | 585,300 | — | — |
| 2024-10-17 | $1.94 | $1.94 | 371,700 | — | — |
| 2024-10-16 | $1.90 | $1.90 | 263,700 | — | — |
| 2024-10-15 | $1.91 | $1.91 | 412,500 | — | — |
| 2024-10-14 | $1.84 | $1.84 | 440,600 | — | — |
| 2024-10-11 | $1.88 | $1.88 | 804,300 | — | — |
| 2024-10-10 | $1.78 | $1.78 | 768,100 | — | — |
| 2024-10-09 | $1.83 | $1.83 | 5,911,500 | — | — |
| 2024-10-08 | $1.96 | $1.96 | 526,700 | — | — |
| 2024-10-07 | $1.89 | $1.89 | 265,500 | — | — |
| 2024-10-04 | $1.97 | $1.97 | 122,300 | — | — |
| 2024-10-03 | $1.95 | $1.95 | 258,000 | — | — |
| 2024-10-02 | $1.93 | $1.93 | 470,500 | — | — |
| 2024-10-01 | $1.99 | $1.99 | 288,800 | — | — |
| 2024-09-30 | $1.98 | $1.98 | 350,300 | — | — |
| 2024-09-27 | $2.07 | $2.07 | 190,800 | — | — |
| 2024-09-26 | $2.12 | $2.12 | 207,600 | — | — |
| 2024-09-25 | $2.12 | $2.12 | 447,200 | — | — |
| 2024-09-24 | $2.20 | $2.20 | 448,500 | — | — |
| 2024-09-23 | $2.30 | $2.30 | 317,700 | — | — |
| 2024-09-20 | $2.32 | $2.32 | 192,600 | — | — |
| 2024-09-19 | $2.25 | $2.25 | 342,500 | — | — |
| 2024-09-18 | $2.20 | $2.20 | 291,700 | — | — |
| 2024-09-17 | $2.14 | $2.14 | 425,900 | — | — |
| 2024-09-16 | $2.27 | $2.27 | 423,700 | — | — |
| 2024-09-13 | $2.48 | $2.48 | 1,179,400 | — | — |
| 2024-09-12 | $2.37 | $2.37 | 800,600 | — | — |
| 2024-09-11 | $2.33 | $2.33 | 659,900 | — | — |
| 2024-09-10 | $2.09 | $2.09 | 611,500 | — | — |
| 2024-09-09 | $1.99 | $1.99 | 286,400 | — | — |
| 2024-09-06 | $1.83 | $1.83 | 380,700 | — | — |
| 2024-09-05 | $1.91 | $1.91 | 230,600 | — | — |
| 2024-09-04 | $1.93 | $1.93 | 147,400 | — | — |
| 2024-09-03 | $1.90 | $1.90 | 219,700 | — | — |
| 2024-08-30 | $1.94 | $1.94 | 186,200 | — | — |
| 2024-08-29 | $1.88 | $1.88 | 255,200 | — | — |
| 2024-08-28 | $1.92 | $1.92 | 173,100 | — | — |
| 2024-08-27 | $1.93 | $1.93 | 157,800 | — | — |
| 2024-08-26 | $2.00 | $2.00 | 207,600 | — | — |
| 2024-08-23 | $1.98 | $1.98 | 174,700 | — | — |
| 2024-08-22 | $2.03 | $2.03 | 321,400 | — | — |
| 2024-08-21 | $2.04 | $2.04 | 225,100 | — | — |
| 2024-08-20 | $1.90 | $1.90 | 134,900 | — | — |
| 2024-08-19 | $1.95 | $1.95 | 323,800 | — | — |
| 2024-08-16 | $2.01 | $2.01 | 106,000 | — | — |
| 2024-08-15 | $2.04 | $2.04 | 89,400 | — | — |
| 2024-08-14 | $1.99 | $1.99 | 316,300 | — | — |
| 2024-08-13 | $2.10 | $2.10 | 287,600 | — | — |
| 2024-08-12 | $2.00 | $2.00 | 338,200 | — | — |
| 2024-08-09 | $2.01 | $2.01 | 91,900 | — | — |
| 2024-08-08 | $2.03 | $2.03 | 180,200 | — | — |
| 2024-08-07 | $1.92 | $1.92 | 271,100 | — | — |
| 2024-08-06 | $2.01 | $2.01 | 430,400 | — | — |
| 2024-08-05 | $1.94 | $1.94 | 249,800 | — | — |
| 2024-08-02 | $2.01 | $2.01 | 432,900 | — | — |
| 2024-08-01 | $2.08 | $2.08 | 197,800 | — | — |
| 2024-07-31 | $2.16 | $2.16 | 145,300 | — | — |
| 2024-07-30 | $2.17 | $2.17 | 207,000 | — | — |
| 2024-07-29 | $2.25 | $2.25 | 181,900 | — | — |
| 2024-07-26 | $2.25 | $2.25 | 253,100 | — | — |
| 2024-07-25 | $2.24 | $2.24 | 248,000 | — | — |
| 2024-07-24 | $2.22 | $2.22 | 299,400 | — | — |
| 2024-07-23 | $2.37 | $2.37 | 569,300 | — | — |
| 2024-07-22 | $2.22 | $2.22 | 307,200 | — | — |
| 2024-07-19 | $2.09 | $2.09 | 172,200 | — | — |
| 2024-07-18 | $2.00 | $2.00 | 241,700 | — | — |
| 2024-07-17 | $2.11 | $2.11 | 176,700 | — | — |
| 2024-07-16 | $2.20 | $2.20 | 230,900 | — | — |
| 2024-07-15 | $2.13 | $2.13 | 237,100 | — | — |
| 2024-07-12 | $2.13 | $2.13 | 255,900 | — | — |
| 2024-07-11 | $2.08 | $2.08 | 218,300 | — | — |
| 2024-07-10 | $2.03 | $2.03 | 314,700 | — | — |
| 2024-07-09 | $1.90 | $1.90 | 214,600 | — | — |
| 2024-07-08 | $1.87 | $1.87 | 324,200 | — | — |
| 2024-07-05 | $1.98 | $1.98 | 187,800 | — | — |
| 2024-07-03 | $1.92 | $1.92 | 176,600 | — | — |
| 2024-07-02 | $1.96 | $1.96 | 274,000 | — | — |
| 2024-07-01 | $2.00 | $2.00 | 184,600 | — | — |
| 2024-06-28 | $2.02 | $2.02 | 357,400 | — | — |
| 2024-06-27 | $2.00 | $2.00 | 411,600 | — | — |
| 2024-06-26 | $2.05 | $2.05 | 585,900 | — | — |
| 2024-06-25 | $2.12 | $2.12 | 719,800 | — | — |
| 2024-06-24 | $2.00 | $2.00 | 950,400 | — | — |
| 2024-06-21 | $1.85 | $1.85 | 300,000 | — | — |
| 2024-06-20 | $1.89 | $1.89 | 1,008,900 | — | — |
| 2024-06-18 | $2.08 | $2.08 | 933,100 | — | — |
| 2024-06-17 | $2.20 | $2.20 | 1,140,500 | — | — |
| 2024-06-14 | $2.41 | $2.41 | 672,700 | — | — |
| 2024-06-13 | $2.36 | $2.36 | 2,998,500 | — | — |
| 2024-06-12 | $2.97 | $2.97 | 1,505,600 | — | — |
| 2024-06-11 | $2.86 | $2.86 | 773,900 | — | — |
| 2024-06-10 | $2.86 | $2.86 | 1,821,100 | — | — |
| 2024-06-07 | $2.41 | $2.41 | 410,300 | — | — |
| 2024-06-06 | $2.49 | $2.49 | 589,000 | — | — |
| 2024-06-05 | $2.55 | $2.55 | 640,200 | — | — |
| 2024-06-04 | $2.62 | $2.62 | 629,600 | — | — |
| 2024-06-03 | $2.78 | $2.78 | 698,800 | — | — |
| 2024-05-31 | $2.62 | $2.62 | 472,000 | — | — |
| 2024-05-30 | $2.57 | $2.57 | 761,100 | — | — |
| 2024-05-29 | $2.40 | $2.40 | 333,200 | — | — |
| 2024-05-28 | $2.35 | $2.35 | 200,400 | — | — |
| 2024-05-24 | $2.35 | $2.35 | 730,300 | — | — |
| 2024-05-23 | $2.23 | $2.23 | 265,900 | — | — |
| 2024-05-22 | $2.18 | $2.18 | 275,800 | — | — |
| 2024-05-21 | $2.22 | $2.22 | 191,100 | — | — |
| 2024-05-20 | $2.18 | $2.18 | 211,900 | — | — |
| 2024-05-17 | $2.17 | $2.17 | 345,200 | — | — |
| 2024-05-16 | $2.36 | $2.36 | 311,200 | — | — |
| 2024-05-15 | $2.32 | $2.32 | 612,600 | — | — |
| 2024-05-14 | $2.18 | $2.18 | 352,600 | — | — |
| 2024-05-13 | $2.18 | $2.18 | 248,100 | — | — |
| 2024-05-10 | $2.14 | $2.14 | 320,400 | — | — |
| 2024-05-09 | $2.21 | $2.21 | 889,100 | — | — |
| 2024-05-08 | $2.00 | $2.00 | 242,700 | — | — |
| 2024-05-07 | $1.98 | $1.98 | 172,400 | — | — |
| 2024-05-06 | $2.02 | $2.02 | 211,600 | — | — |
| 2024-05-03 | $1.99 | $1.99 | 284,000 | — | — |
| 2024-05-02 | $1.98 | $1.98 | 283,400 | — | — |
| 2024-05-01 | $2.06 | $2.06 | 436,300 | — | — |
| 2024-04-30 | $2.01 | $2.01 | 1,422,700 | — | — |
| 2024-04-29 | $1.77 | $1.77 | 217,300 | — | — |
| 2024-04-26 | $1.79 | $1.79 | 104,700 | — | — |
| 2024-04-25 | $1.84 | $1.84 | 117,200 | — | — |
| 2024-04-24 | $1.76 | $1.76 | 199,800 | — | — |
| 2024-04-23 | $1.84 | $1.84 | 163,500 | — | — |
| 2024-04-22 | $1.76 | $1.76 | 331,100 | — | — |
| 2024-04-19 | $1.77 | $1.77 | 567,400 | — | — |
| 2024-04-18 | $1.67 | $1.67 | 85,700 | — | — |
| 2024-04-17 | $1.75 | $1.75 | 101,100 | — | — |
| 2024-04-16 | $1.72 | $1.72 | 229,500 | — | — |
| 2024-04-15 | $1.79 | $1.79 | 207,600 | — | — |
| 2024-04-12 | $1.86 | $1.86 | 226,900 | — | — |
| 2024-04-11 | $1.96 | $1.96 | 389,500 | — | — |
| 2024-04-10 | $1.87 | $1.87 | 144,800 | — | — |
| 2024-04-09 | $1.92 | $1.92 | 132,800 | — | — |
| 2024-04-08 | $1.88 | $1.88 | 252,500 | — | — |
| 2024-04-05 | $1.90 | $1.90 | 228,200 | — | — |
| 2024-04-04 | $2.04 | $2.04 | 491,100 | — | — |
| 2024-04-03 | $1.84 | $1.84 | 233,000 | — | — |
| 2024-04-02 | $1.81 | $1.81 | 256,100 | — | — |
| 2024-04-01 | $1.92 | $1.92 | 231,700 | — | — |
| 2024-03-28 | $1.81 | $1.81 | 230,800 | — | — |
| 2024-03-27 | $1.80 | $1.80 | 439,900 | — | — |
| 2024-03-26 | $1.82 | $1.82 | 1,127,500 | — | — |
| 2024-03-25 | $1.46 | $1.46 | 257,700 | — | — |
| 2024-03-22 | $1.48 | $1.48 | 234,000 | — | — |
| 2024-03-21 | $1.53 | $1.53 | 204,900 | — | — |
| 2024-03-20 | $1.55 | $1.55 | 74,700 | — | — |
| 2024-03-19 | $1.52 | $1.52 | 87,100 | — | — |
| 2024-03-18 | $1.50 | $1.50 | 234,600 | — | — |
| 2024-03-15 | $1.52 | $1.52 | 129,100 | — | — |
| 2024-03-14 | $1.42 | $1.42 | 138,600 | — | — |
| 2024-03-13 | $1.48 | $1.48 | 156,300 | — | — |
| 2024-03-12 | $1.46 | $1.46 | 249,900 | — | — |
| 2024-03-11 | $1.39 | $1.39 | 215,100 | — | — |
| 2024-03-08 | $1.50 | $1.50 | 363,400 | — | — |
| 2024-03-07 | $1.63 | $1.63 | 318,900 | — | — |
| 2024-03-06 | $1.57 | $1.57 | 377,800 | — | — |
| 2024-03-05 | $1.78 | $1.78 | 384,000 | — | — |
| 2024-03-04 | $1.76 | $1.76 | 735,600 | — | — |
| 2024-03-01 | $1.96 | $1.96 | 896,900 | — | — |
| 2024-02-29 | $2.06 | $2.06 | 898,400 | — | — |
| 2024-02-28 | $1.85 | $1.85 | 419,600 | — | — |
| 2024-02-27 | $1.72 | $1.72 | 416,900 | — | — |
| 2024-02-26 | $1.76 | $1.76 | 643,400 | — | — |
| 2024-02-23 | $1.62 | $1.62 | 241,700 | — | — |
| 2024-02-22 | $1.52 | $1.52 | 369,000 | — | — |
| 2024-02-21 | $1.47 | $1.47 | 579,100 | — | — |
| 2024-02-20 | $1.67 | $1.67 | 1,312,000 | — | — |
| 2024-02-16 | $1.43 | $1.43 | 796,800 | — | — |
| 2024-02-15 | $1.48 | $1.48 | 3,506,100 | — | — |
| 2024-02-14 | $1.04 | $1.04 | 222,700 | — | — |
| 2024-02-13 | $1.02 | $1.02 | 155,100 | — | — |
| 2024-02-12 | $1.03 | $1.03 | 313,800 | — | — |
| 2024-02-09 | $1.06 | $1.06 | 261,800 | — | — |
| 2024-02-08 | $1.08 | $1.08 | 157,100 | — | — |
| 2024-02-07 | $1.21 | $1.21 | 234,000 | — | — |
| 2024-02-06 | $1.19 | $1.19 | 120,100 | — | — |
| 2024-02-05 | $1.21 | $1.21 | 208,500 | — | — |
| 2024-02-02 | $1.12 | $1.12 | 261,200 | — | — |
| 2024-02-01 | $1.19 | $1.19 | 489,800 | — | — |
| 2024-01-31 | $1.22 | $1.22 | 327,500 | — | — |
| 2024-01-30 | $1.39 | $1.39 | 284,000 | — | — |
| 2024-01-29 | $1.37 | $1.37 | 510,400 | — | — |
| 2024-01-26 | $1.27 | $1.27 | 364,300 | — | — |
| 2024-01-25 | $1.11 | $1.11 | 231,200 | — | — |
| 2024-01-24 | $1.06 | $1.06 | 419,200 | — | — |
| 2024-01-23 | $1.12 | $1.12 | 165,700 | — | — |
| 2024-01-22 | $1.13 | $1.13 | 477,200 | — | — |
| 2024-01-19 | $1.07 | $1.07 | 294,600 | — | — |
| 2024-01-18 | $1.06 | $1.06 | 192,600 | — | — |
| 2024-01-17 | $1.02 | $1.02 | 295,700 | — | — |
| 2024-01-16 | $1.04 | $1.04 | 101,000 | — | — |
| 2024-01-12 | $1.04 | $1.04 | 212,900 | — | — |
| 2024-01-11 | $1.03 | $1.03 | 153,700 | — | — |
| 2024-01-10 | $1.03 | $1.03 | 310,300 | — | — |
| 2024-01-09 | $1.04 | $1.04 | 149,000 | — | — |
| 2024-01-08 | $1.00 | $1.00 | 347,100 | — | — |
| 2024-01-05 | $0.91 | $0.91 | 83,400 | — | — |
| 2024-01-04 | $0.90 | $0.90 | 57,000 | — | — |
| 2024-01-03 | $0.88 | $0.88 | 99,600 | — | — |
| 2024-01-02 | $0.88 | $0.88 | 80,700 | — | — |