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
- 2021-02-04 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 | $1.82 | $1.82 | 987,800 | — | — |
| 2024-12-30 | $1.99 | $1.99 | 1,745,900 | — | — |
| 2024-12-27 | $2.07 | $2.07 | 3,379,300 | — | — |
| 2024-12-26 | $2.03 | $2.03 | 3,481,400 | — | — |
| 2024-12-24 | $1.57 | $1.57 | 428,000 | — | — |
| 2024-12-23 | $1.55 | $1.55 | 598,000 | — | — |
| 2024-12-20 | $1.59 | $1.59 | 982,700 | — | — |
| 2024-12-19 | $1.58 | $1.58 | 1,129,400 | — | — |
| 2024-12-18 | $1.66 | $1.66 | 1,935,200 | — | — |
| 2024-12-17 | $1.76 | $1.76 | 1,328,500 | — | — |
| 2024-12-16 | $1.83 | $1.83 | 1,452,000 | — | — |
| 2024-12-13 | $1.69 | $1.69 | 846,600 | — | — |
| 2024-12-12 | $1.78 | $1.78 | 1,041,200 | — | — |
| 2024-12-11 | $1.80 | $1.80 | 2,555,100 | — | — |
| 2024-12-10 | $2.13 | $2.13 | 6,111,200 | — | — |
| 2024-12-09 | $2.25 | $2.25 | 7,727,800 | — | — |
| 2024-12-06 | $2.01 | $2.01 | 8,467,300 | — | — |
| 2024-12-05 | $1.53 | $1.53 | 1,467,600 | — | — |
| 2024-12-04 | $1.53 | $1.53 | 537,900 | — | — |
| 2024-12-03 | $1.57 | $1.57 | 526,700 | — | — |
| 2024-12-02 | $1.64 | $1.64 | 697,100 | — | — |
| 2024-11-29 | $1.67 | $1.67 | 498,900 | — | — |
| 2024-11-27 | $1.59 | $1.59 | 602,600 | — | — |
| 2024-11-26 | $1.52 | $1.52 | 839,400 | — | — |
| 2024-11-25 | $1.43 | $1.43 | 733,100 | — | — |
| 2024-11-22 | $1.41 | $1.41 | 617,400 | — | — |
| 2024-11-21 | $1.35 | $1.35 | 532,800 | — | — |
| 2024-11-20 | $1.30 | $1.30 | 578,400 | — | — |
| 2024-11-19 | $1.38 | $1.38 | 607,800 | — | — |
| 2024-11-18 | $1.36 | $1.36 | 265,900 | — | — |
| 2024-11-15 | $1.39 | $1.39 | 351,900 | — | — |
| 2024-11-14 | $1.43 | $1.43 | 296,900 | — | — |
| 2024-11-13 | $1.42 | $1.42 | 989,800 | — | — |
| 2024-11-12 | $1.74 | $1.74 | 1,480,600 | — | — |
| 2024-11-11 | $1.84 | $1.84 | 1,587,900 | — | — |
| 2024-11-08 | $1.66 | $1.66 | 778,800 | — | — |
| 2024-11-07 | $1.55 | $1.55 | 1,066,400 | — | — |
| 2024-11-06 | $1.42 | $1.42 | 237,100 | — | — |
| 2024-11-05 | $1.41 | $1.41 | 209,800 | — | — |
| 2024-11-04 | $1.35 | $1.35 | 371,400 | — | — |
| 2024-11-01 | $1.40 | $1.40 | 256,600 | — | — |
| 2024-10-31 | $1.41 | $1.41 | 129,200 | — | — |
| 2024-10-30 | $1.45 | $1.45 | 127,500 | — | — |
| 2024-10-29 | $1.50 | $1.50 | 211,100 | — | — |
| 2024-10-28 | $1.52 | $1.52 | 330,400 | — | — |
| 2024-10-25 | $1.43 | $1.43 | 214,800 | — | — |
| 2024-10-24 | $1.40 | $1.40 | 252,400 | — | — |
| 2024-10-23 | $1.43 | $1.43 | 583,300 | — | — |
| 2024-10-22 | $1.56 | $1.56 | 192,000 | — | — |
| 2024-10-21 | $1.62 | $1.62 | 462,800 | — | — |
| 2024-10-18 | $1.59 | $1.59 | 150,200 | — | — |
| 2024-10-17 | $1.57 | $1.57 | 276,500 | — | — |
| 2024-10-16 | $1.60 | $1.60 | 231,800 | — | — |
| 2024-10-15 | $1.61 | $1.61 | 364,700 | — | — |
| 2024-10-14 | $1.60 | $1.60 | 249,800 | — | — |
| 2024-10-11 | $1.58 | $1.58 | 344,400 | — | — |
| 2024-10-10 | $1.56 | $1.56 | 234,600 | — | — |
| 2024-10-09 | $1.56 | $1.56 | 174,000 | — | — |
| 2024-10-08 | $1.57 | $1.57 | 207,200 | — | — |
| 2024-10-07 | $1.68 | $1.68 | 371,500 | — | — |
| 2024-10-04 | $1.57 | $1.57 | 124,100 | — | — |
| 2024-10-03 | $1.52 | $1.52 | 199,800 | — | — |
| 2024-10-02 | $1.57 | $1.57 | 90,900 | — | — |
| 2024-10-01 | $1.59 | $1.59 | 277,200 | — | — |
| 2024-09-30 | $1.68 | $1.68 | 181,200 | — | — |
| 2024-09-27 | $1.71 | $1.71 | 258,800 | — | — |
| 2024-09-26 | $1.60 | $1.60 | 228,600 | — | — |
| 2024-09-25 | $1.61 | $1.61 | 337,600 | — | — |
| 2024-09-24 | $1.68 | $1.68 | 177,300 | — | — |
| 2024-09-23 | $1.70 | $1.70 | 236,300 | — | — |
| 2024-09-20 | $1.78 | $1.78 | 345,600 | — | — |
| 2024-09-19 | $1.75 | $1.75 | 371,400 | — | — |
| 2024-09-18 | $1.79 | $1.79 | 247,000 | — | — |
| 2024-09-17 | $1.83 | $1.83 | 306,400 | — | — |
| 2024-09-16 | $1.88 | $1.88 | 202,900 | — | — |
| 2024-09-13 | $1.92 | $1.92 | 253,400 | — | — |
| 2024-09-12 | $1.88 | $1.88 | 298,100 | — | — |
| 2024-09-11 | $1.85 | $1.85 | 389,300 | — | — |
| 2024-09-10 | $1.82 | $1.82 | 198,100 | — | — |
| 2024-09-09 | $1.82 | $1.82 | 286,500 | — | — |
| 2024-09-06 | $1.79 | $1.79 | 541,900 | — | — |
| 2024-09-05 | $1.93 | $1.93 | 347,400 | — | — |
| 2024-09-04 | $1.93 | $1.93 | 298,700 | — | — |
| 2024-09-03 | $1.92 | $1.92 | 504,200 | — | — |
| 2024-08-30 | $2.09 | $2.09 | 358,300 | — | — |
| 2024-08-29 | $2.11 | $2.11 | 526,100 | — | — |
| 2024-08-28 | $2.08 | $2.08 | 567,100 | — | — |
| 2024-08-27 | $2.22 | $2.22 | 584,700 | — | — |
| 2024-08-26 | $2.40 | $2.40 | 664,200 | — | — |
| 2024-08-23 | $2.54 | $2.54 | 716,400 | — | — |
| 2024-08-22 | $2.45 | $2.45 | 1,393,800 | — | — |
| 2024-08-21 | $2.72 | $2.72 | 2,994,400 | — | — |
| 2024-08-20 | $2.41 | $2.41 | 1,041,000 | — | — |
| 2024-08-19 | $2.42 | $2.42 | 1,821,600 | — | — |
| 2024-08-16 | $2.28 | $2.28 | 2,326,600 | — | — |
| 2024-08-15 | $2.42 | $2.42 | 4,286,700 | — | — |
| 2024-08-14 | $2.24 | $2.24 | 9,204,700 | — | — |
| 2024-08-13 | $2.71 | $2.71 | 188,360,900 | — | — |
| 2024-08-12 | $1.47 | $1.47 | 9,200,700 | — | — |
| 2024-08-09 | $1.98 | $1.98 | 218,700 | — | — |
| 2024-08-08 | $1.95 | $1.95 | 165,000 | — | — |
| 2024-08-07 | $1.81 | $1.81 | 110,100 | — | — |
| 2024-08-06 | $1.86 | $1.86 | 216,500 | — | — |
| 2024-08-05 | $1.95 | $1.95 | 571,900 | — | — |
| 2024-08-02 | $1.89 | $1.89 | 301,400 | — | — |
| 2024-08-01 | $1.95 | $1.95 | 298,400 | — | — |
| 2024-07-31 | $2.06 | $2.06 | 267,900 | — | — |
| 2024-07-30 | $2.09 | $2.09 | 185,200 | — | — |
| 2024-07-29 | $2.17 | $2.17 | 150,100 | — | — |
| 2024-07-26 | $2.25 | $2.25 | 192,700 | — | — |
| 2024-07-25 | $2.21 | $2.21 | 322,700 | — | — |
| 2024-07-24 | $2.13 | $2.13 | 104,100 | — | — |
| 2024-07-23 | $2.19 | $2.19 | 152,600 | — | — |
| 2024-07-22 | $2.20 | $2.20 | 220,900 | — | — |
| 2024-07-19 | $2.17 | $2.17 | 234,200 | — | — |
| 2024-07-18 | $2.23 | $2.23 | 188,200 | — | — |
| 2024-07-17 | $2.34 | $2.34 | 222,500 | — | — |
| 2024-07-16 | $2.52 | $2.52 | 174,300 | — | — |
| 2024-07-15 | $2.50 | $2.50 | 241,600 | — | — |
| 2024-07-12 | $2.47 | $2.47 | 194,100 | — | — |
| 2024-07-11 | $2.37 | $2.37 | 561,100 | — | — |
| 2024-07-10 | $2.48 | $2.48 | 457,100 | — | — |
| 2024-07-09 | $2.35 | $2.35 | 325,200 | — | — |
| 2024-07-08 | $2.23 | $2.23 | 334,900 | — | — |
| 2024-07-05 | $2.16 | $2.16 | 199,500 | — | — |
| 2024-07-03 | $2.07 | $2.07 | 157,900 | — | — |
| 2024-07-02 | $2.08 | $2.08 | 181,000 | — | — |
| 2024-07-01 | $2.01 | $2.01 | 262,800 | — | — |
| 2024-06-28 | $2.02 | $2.02 | 655,700 | — | — |
| 2024-06-27 | $2.15 | $2.15 | 222,700 | — | — |
| 2024-06-26 | $2.22 | $2.22 | 281,800 | — | — |
| 2024-06-25 | $2.07 | $2.07 | 197,100 | — | — |
| 2024-06-24 | $2.11 | $2.11 | 279,400 | — | — |
| 2024-06-21 | $2.28 | $2.28 | 201,400 | — | — |
| 2024-06-20 | $2.21 | $2.21 | 386,000 | — | — |
| 2024-06-18 | $2.26 | $2.26 | 258,700 | — | — |
| 2024-06-17 | $2.34 | $2.34 | 220,500 | — | — |
| 2024-06-14 | $2.38 | $2.38 | 206,900 | — | — |
| 2024-06-13 | $2.41 | $2.41 | 276,800 | — | — |
| 2024-06-12 | $2.51 | $2.51 | 352,700 | — | — |
| 2024-06-11 | $2.50 | $2.50 | 215,500 | — | — |
| 2024-06-10 | $2.51 | $2.51 | 251,000 | — | — |
| 2024-06-07 | $2.62 | $2.62 | 359,700 | — | — |
| 2024-06-06 | $2.56 | $2.56 | 288,800 | — | — |
| 2024-06-05 | $2.71 | $2.71 | 387,100 | — | — |
| 2024-06-04 | $2.65 | $2.65 | 628,200 | — | — |
| 2024-06-03 | $2.67 | $2.67 | 1,169,500 | — | — |
| 2024-05-31 | $2.36 | $2.36 | 448,200 | — | — |
| 2024-05-30 | $2.38 | $2.38 | 958,500 | — | — |
| 2024-05-29 | $2.28 | $2.28 | 1,705,200 | — | — |
| 2024-05-28 | $2.70 | $2.70 | 1,092,500 | — | — |
| 2024-05-24 | $2.89 | $2.89 | 2,775,700 | — | — |
| 2024-05-23 | $3.30 | $3.30 | 2,773,200 | — | — |
| 2024-05-22 | $3.26 | $3.26 | 665,600 | — | — |
| 2024-05-21 | $3.14 | $3.14 | 868,400 | — | — |
| 2024-05-20 | $3.26 | $3.26 | 658,500 | — | — |
| 2024-05-17 | $3.06 | $3.06 | 1,020,500 | — | — |
| 2024-05-16 | $3.20 | $3.20 | 449,800 | — | — |
| 2024-05-15 | $3.33 | $3.33 | 772,000 | — | — |
| 2024-05-14 | $3.26 | $3.26 | 1,088,500 | — | — |
| 2024-05-13 | $3.35 | $3.35 | 1,139,700 | — | — |
| 2024-05-10 | $3.54 | $3.54 | 1,033,400 | — | — |
| 2024-05-09 | $3.47 | $3.47 | 437,200 | — | — |
| 2024-05-08 | $3.52 | $3.52 | 369,400 | — | — |
| 2024-05-07 | $3.56 | $3.56 | 1,045,900 | — | — |
| 2024-05-06 | $3.78 | $3.78 | 2,293,400 | — | — |
| 2024-05-03 | $3.37 | $3.37 | 541,600 | — | — |
| 2024-05-02 | $3.44 | $3.44 | 627,400 | — | — |
| 2024-05-01 | $3.37 | $3.37 | 1,268,600 | — | — |
| 2024-04-30 | $3.36 | $3.36 | 582,800 | — | — |
| 2024-04-29 | $3.51 | $3.51 | 880,800 | — | — |
| 2024-04-26 | $3.69 | $3.69 | 1,972,600 | — | — |
| 2024-04-25 | $3.21 | $3.21 | 930,600 | — | — |
| 2024-04-24 | $3.48 | $3.48 | 879,200 | — | — |
| 2024-04-23 | $3.52 | $3.52 | 1,171,900 | — | — |
| 2024-04-22 | $3.62 | $3.62 | 1,428,400 | — | — |
| 2024-04-19 | $3.48 | $3.48 | 2,832,000 | — | — |
| 2024-04-18 | $3.17 | $3.17 | 4,860,100 | — | — |
| 2024-04-17 | $4.20 | $4.20 | 23,233,800 | — | — |
| 2024-04-16 | $3.91 | $3.91 | 3,416,800 | — | — |
| 2024-04-15 | $4.23 | $4.23 | 1,757,800 | — | — |
| 2024-04-12 | $4.39 | $4.39 | 2,001,800 | — | — |
| 2024-04-11 | $4.33 | $4.33 | 2,740,000 | — | — |
| 2024-04-10 | $4.73 | $4.73 | 3,369,100 | — | — |
| 2024-04-09 | $4.84 | $4.84 | 7,341,800 | — | — |
| 2024-04-08 | $5.51 | $5.51 | 24,307,800 | — | — |
| 2024-04-05 | $4.95 | $4.95 | 7,420,900 | — | — |
| 2024-04-04 | $4.69 | $4.69 | 6,150,100 | — | — |
| 2024-04-03 | $4.94 | $4.94 | 30,724,800 | — | — |
| 2024-04-02 | $4.48 | $4.48 | 18,410,900 | — | — |
| 2024-04-01 | $6.15 | $6.15 | 239,762,100 | — | — |
| 2024-03-28 | $2.45 | $2.45 | 894,000 | — | — |
| 2024-03-27 | $2.38 | $2.38 | 796,400 | — | — |
| 2024-03-26 | $2.30 | $2.30 | 384,300 | — | — |
| 2024-03-25 | $2.34 | $2.34 | 839,100 | — | — |
| 2024-03-22 | $2.39 | $2.39 | 651,100 | — | — |
| 2024-03-21 | $2.48 | $2.48 | 1,822,900 | — | — |
| 2024-03-20 | $2.81 | $2.81 | 1,568,700 | — | — |
| 2024-03-19 | $2.57 | $2.57 | 1,812,700 | — | — |
| 2024-03-18 | $2.83 | $2.83 | 2,068,600 | — | — |
| 2024-03-15 | $2.91 | $2.91 | 6,139,600 | — | — |
| 2024-03-14 | $2.66 | $2.66 | 5,418,900 | — | — |
| 2024-03-13 | $3.24 | $3.24 | 25,039,200 | — | — |
| 2024-03-12 | $2.03 | $2.03 | 961,800 | — | — |
| 2024-03-11 | $1.93 | $1.93 | 689,000 | — | — |
| 2024-03-08 | $1.88 | $1.88 | 1,964,500 | — | — |
| 2024-03-07 | $2.12 | $2.12 | 1,362,600 | — | — |
| 2024-03-06 | $2.13 | $2.13 | 2,305,300 | — | — |
| 2024-03-05 | $2.11 | $2.11 | 2,648,900 | — | — |
| 2024-03-04 | $2.54 | $2.54 | 5,532,200 | — | — |
| 2024-03-01 | $2.82 | $2.82 | 6,536,000 | — | — |
| 2024-02-29 | $2.98 | $2.98 | 19,911,800 | — | — |
| 2024-02-28 | $2.37 | $2.37 | 7,942,100 | — | — |
| 2024-02-27 | $2.82 | $2.82 | 100,179,100 | — | — |
| 2024-02-26 | $1.55 | $1.55 | 1,344,400 | — | — |
| 2024-02-23 | $1.28 | $1.28 | 353,900 | — | — |
| 2024-02-22 | $1.34 | $1.34 | 376,700 | — | — |
| 2024-02-21 | $1.38 | $1.38 | 200,700 | — | — |
| 2024-02-20 | $1.48 | $1.48 | 473,200 | — | — |
| 2024-02-16 | $1.54 | $1.54 | 1,903,800 | — | — |
| 2024-02-15 | $1.55 | $1.55 | 2,160,000 | — | — |
| 2024-02-14 | $1.36 | $1.36 | 317,600 | — | — |
| 2024-02-13 | $1.28 | $1.28 | 288,700 | — | — |
| 2024-02-12 | $1.33 | $1.33 | 510,900 | — | — |
| 2024-02-09 | $1.30 | $1.30 | 1,063,200 | — | — |
| 2024-02-08 | $1.25 | $1.25 | 415,400 | — | — |
| 2024-02-07 | $1.20 | $1.20 | 151,900 | — | — |
| 2024-02-06 | $1.21 | $1.21 | 393,700 | — | — |
| 2024-02-05 | $1.19 | $1.19 | 371,700 | — | — |
| 2024-02-02 | $1.13 | $1.13 | 203,300 | — | — |
| 2024-02-01 | $1.15 | $1.15 | 196,900 | — | — |
| 2024-01-31 | $1.12 | $1.12 | 449,800 | — | — |
| 2024-01-30 | $1.21 | $1.21 | 238,300 | — | — |
| 2024-01-29 | $1.22 | $1.22 | 542,500 | — | — |
| 2024-01-26 | $1.22 | $1.22 | 267,300 | — | — |
| 2024-01-25 | $1.17 | $1.17 | 388,100 | — | — |
| 2024-01-24 | $1.25 | $1.25 | 566,900 | — | — |
| 2024-01-23 | $1.32 | $1.32 | 2,322,300 | — | — |
| 2024-01-22 | $1.38 | $1.38 | 5,709,100 | — | — |
| 2024-01-19 | $1.14 | $1.14 | 216,800 | — | — |
| 2024-01-18 | $1.04 | $1.04 | 104,700 | — | — |
| 2024-01-17 | $1.06 | $1.06 | 141,900 | — | — |
| 2024-01-16 | $1.08 | $1.08 | 339,300 | — | — |
| 2024-01-12 | $1.18 | $1.18 | 116,000 | — | — |
| 2024-01-11 | $1.21 | $1.21 | 172,400 | — | — |
| 2024-01-10 | $1.25 | $1.25 | 189,900 | — | — |
| 2024-01-09 | $1.22 | $1.22 | 188,500 | — | — |
| 2024-01-08 | $1.19 | $1.19 | 618,300 | — | — |
| 2024-01-05 | $1.21 | $1.21 | 126,800 | — | — |
| 2024-01-04 | $1.20 | $1.20 | 212,900 | — | — |
| 2024-01-03 | $1.20 | $1.20 | 388,400 | — | — |
| 2024-01-02 | $1.25 | $1.25 | 540,600 | — | — |