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
- 2018-07-27 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 | $2.05 | $2.05 | 2,241,300 | — | — |
| 2024-12-30 | $2.60 | $2.60 | 3,554,500 | — | — |
| 2024-12-27 | $2.30 | $2.30 | 2,570,600 | — | — |
| 2024-12-26 | $2.28 | $2.28 | 14,252,300 | — | — |
| 2024-12-24 | $2.06 | $2.06 | 2,382,700 | — | — |
| 2024-12-23 | $1.81 | $1.81 | 7,241,200 | — | — |
| 2024-12-20 | $1.70 | $1.70 | 377,300 | — | — |
| 2024-12-19 | $1.72 | $1.72 | 238,000 | — | — |
| 2024-12-18 | $1.69 | $1.69 | 186,100 | — | — |
| 2024-12-17 | $1.71 | $1.71 | 211,800 | — | — |
| 2024-12-16 | $1.75 | $1.75 | 495,500 | — | — |
| 2024-12-13 | $1.59 | $1.59 | 140,400 | — | — |
| 2024-12-12 | $1.61 | $1.61 | 425,100 | — | — |
| 2024-12-11 | $1.65 | $1.65 | 116,600 | — | — |
| 2024-12-10 | $1.66 | $1.66 | 163,200 | — | — |
| 2024-12-09 | $1.67 | $1.67 | 187,200 | — | — |
| 2024-12-06 | $1.70 | $1.70 | 317,000 | — | — |
| 2024-12-05 | $1.63 | $1.63 | 242,000 | — | — |
| 2024-12-04 | $1.59 | $1.59 | 118,600 | — | — |
| 2024-12-03 | $1.59 | $1.59 | 125,500 | — | — |
| 2024-12-02 | $1.63 | $1.63 | 178,500 | — | — |
| 2024-11-29 | $1.64 | $1.64 | 90,500 | — | — |
| 2024-11-27 | $1.62 | $1.62 | 345,200 | — | — |
| 2024-11-26 | $1.57 | $1.57 | 270,500 | — | — |
| 2024-11-25 | $1.62 | $1.62 | 533,600 | — | — |
| 2024-11-22 | $1.73 | $1.73 | 413,700 | — | — |
| 2024-11-21 | $1.84 | $1.84 | 284,400 | — | — |
| 2024-11-20 | $1.86 | $1.86 | 560,800 | — | — |
| 2024-11-19 | $2.11 | $2.11 | 403,100 | — | — |
| 2024-11-18 | $2.07 | $2.07 | 1,525,400 | — | — |
| 2024-11-15 | $2.07 | $2.07 | 1,478,200 | — | — |
| 2024-11-14 | $1.94 | $1.94 | 361,400 | — | — |
| 2024-11-13 | $1.85 | $1.85 | 294,300 | — | — |
| 2024-11-12 | $1.86 | $1.86 | 224,800 | — | — |
| 2024-11-11 | $1.83 | $1.83 | 186,500 | — | — |
| 2024-11-08 | $1.83 | $1.83 | 218,700 | — | — |
| 2024-11-07 | $1.79 | $1.79 | 177,400 | — | — |
| 2024-11-06 | $1.74 | $1.74 | 178,600 | — | — |
| 2024-11-05 | $1.82 | $1.82 | 179,300 | — | — |
| 2024-11-04 | $1.82 | $1.82 | 87,000 | — | — |
| 2024-11-01 | $1.85 | $1.85 | 156,100 | — | — |
| 2024-10-31 | $1.84 | $1.84 | 123,400 | — | — |
| 2024-10-30 | $1.92 | $1.92 | 310,400 | — | — |
| 2024-10-29 | $1.82 | $1.82 | 352,300 | — | — |
| 2024-10-28 | $1.99 | $1.99 | 1,427,500 | — | — |
| 2024-10-25 | $1.91 | $1.91 | 1,791,800 | — | — |
| 2024-10-24 | $1.71 | $1.71 | 5,441,200 | — | — |
| 2024-10-23 | $1.75 | $1.75 | 113,300 | — | — |
| 2024-10-22 | $1.82 | $1.82 | 130,100 | — | — |
| 2024-10-21 | $1.85 | $1.85 | 164,100 | — | — |
| 2024-10-18 | $1.84 | $1.84 | 250,600 | — | — |
| 2024-10-17 | $1.75 | $1.75 | 466,600 | — | — |
| 2024-10-16 | $1.87 | $1.87 | 2,895,800 | — | — |
| 2024-10-15 | $1.73 | $1.73 | 226,300 | — | — |
| 2024-10-14 | $1.70 | $1.70 | 283,500 | — | — |
| 2024-10-11 | $1.59 | $1.59 | 95,500 | — | — |
| 2024-10-10 | $1.62 | $1.62 | 179,800 | — | — |
| 2024-10-09 | $1.57 | $1.57 | 155,700 | — | — |
| 2024-10-08 | $1.61 | $1.61 | 198,400 | — | — |
| 2024-10-07 | $1.66 | $1.66 | 235,000 | — | — |
| 2024-10-04 | $1.73 | $1.73 | 154,900 | — | — |
| 2024-10-03 | $1.67 | $1.67 | 209,200 | — | — |
| 2024-10-02 | $1.67 | $1.67 | 291,400 | — | — |
| 2024-10-01 | $1.69 | $1.69 | 203,100 | — | — |
| 2024-09-30 | $1.77 | $1.77 | 258,000 | — | — |
| 2024-09-27 | $1.77 | $1.77 | 495,400 | — | — |
| 2024-09-26 | $1.87 | $1.87 | 2,463,300 | — | — |
| 2024-09-25 | $2.09 | $2.09 | 921,800 | — | — |
| 2024-09-24 | $1.96 | $1.96 | 1,846,600 | — | — |
| 2024-09-23 | $1.69 | $1.69 | 266,600 | — | — |
| 2024-09-20 | $1.71 | $1.71 | 303,000 | — | — |
| 2024-09-19 | $1.65 | $1.65 | 274,300 | — | — |
| 2024-09-18 | $1.75 | $1.75 | 240,700 | — | — |
| 2024-09-17 | $1.84 | $1.84 | 397,700 | — | — |
| 2024-09-16 | $1.80 | $1.80 | 468,300 | — | — |
| 2024-09-13 | $2.01 | $2.01 | 660,000 | — | — |
| 2024-09-12 | $2.15 | $2.15 | 775,400 | — | — |
| 2024-09-11 | $2.15 | $2.15 | 671,200 | — | — |
| 2024-09-10 | $2.40 | $2.40 | 1,220,600 | — | — |
| 2024-09-09 | $2.21 | $2.21 | 2,049,100 | — | — |
| 2024-09-06 | $2.16 | $2.16 | 4,961,500 | — | — |
| 2024-09-05 | $2.56 | $2.56 | 11,665,500 | — | — |
| 2024-09-04 | $3.06 | $3.06 | 195,662,000 | — | — |
| 2024-09-03 | $1.36 | $1.36 | 282,900 | — | — |
| 2024-08-30 | $1.26 | $1.26 | 109,500 | — | — |
| 2024-08-29 | $1.33 | $1.33 | 165,400 | — | — |
| 2024-08-28 | $1.46 | $1.46 | 169,900 | — | — |
| 2024-08-27 | $1.57 | $1.57 | 142,900 | — | — |
| 2024-08-26 | $1.67 | $1.67 | 67,800 | — | — |
| 2024-08-23 | $1.71 | $1.71 | 54,800 | — | — |
| 2024-08-22 | $1.75 | $1.75 | 43,000 | — | — |
| 2024-08-21 | $1.80 | $1.80 | 91,200 | — | — |
| 2024-08-20 | $1.70 | $1.70 | 50,700 | — | — |
| 2024-08-19 | $1.72 | $1.72 | 154,800 | — | — |
| 2024-08-16 | $1.69 | $1.69 | 72,700 | — | — |
| 2024-08-15 | $1.70 | $1.70 | 57,300 | — | — |
| 2024-08-14 | $1.69 | $1.69 | 117,200 | — | — |
| 2024-08-13 | $1.71 | $1.71 | 96,100 | — | — |
| 2024-08-12 | $1.70 | $1.70 | 189,400 | — | — |
| 2024-08-09 | $1.79 | $1.79 | 82,300 | — | — |
| 2024-08-08 | $1.84 | $1.84 | 112,000 | — | — |
| 2024-08-07 | $1.82 | $1.82 | 86,100 | — | — |
| 2024-08-06 | $1.90 | $1.90 | 117,200 | — | — |
| 2024-08-05 | $1.84 | $1.84 | 147,500 | — | — |
| 2024-08-02 | $2.01 | $2.01 | 111,700 | — | — |
| 2024-08-01 | $2.06 | $2.06 | 317,700 | — | — |
| 2024-07-31 | $2.30 | $2.30 | 245,900 | — | — |
| 2024-07-30 | $2.40 | $2.40 | 537,200 | — | — |
| 2024-07-29 | $2.24 | $2.24 | 136,800 | — | — |
| 2024-07-26 | $2.31 | $2.31 | 56,400 | — | — |
| 2024-07-25 | $2.33 | $2.33 | 69,200 | — | — |
| 2024-07-24 | $2.34 | $2.34 | 82,300 | — | — |
| 2024-07-23 | $2.41 | $2.41 | 77,400 | — | — |
| 2024-07-22 | $2.40 | $2.40 | 78,600 | — | — |
| 2024-07-19 | $2.44 | $2.44 | 178,700 | — | — |
| 2024-07-18 | $2.57 | $2.57 | 93,000 | — | — |
| 2024-07-17 | $2.58 | $2.58 | 150,600 | — | — |
| 2024-07-16 | $2.68 | $2.68 | 114,500 | — | — |
| 2024-07-15 | $2.73 | $2.73 | 108,300 | — | — |
| 2024-07-12 | $2.77 | $2.77 | 255,200 | — | — |
| 2024-07-11 | $2.71 | $2.71 | 142,700 | — | — |
| 2024-07-10 | $2.70 | $2.70 | 192,000 | — | — |
| 2024-07-09 | $2.66 | $2.66 | 172,000 | — | — |
| 2024-07-08 | $2.65 | $2.65 | 965,000 | — | — |
| 2024-07-05 | $3.20 | $3.20 | 619,500 | — | — |
| 2024-07-03 | $2.76 | $2.76 | 100,700 | — | — |
| 2024-07-02 | $2.72 | $2.72 | 170,400 | — | — |
| 2024-07-01 | $2.80 | $2.80 | 356,200 | — | — |
| 2024-06-28 | $2.57 | $2.57 | 493,600 | — | — |
| 2024-06-27 | $2.52 | $2.52 | 334,100 | — | — |
| 2024-06-26 | $2.43 | $2.43 | 229,700 | — | — |
| 2024-06-25 | $2.31 | $2.31 | 164,000 | — | — |
| 2024-06-24 | $2.39 | $2.39 | 195,200 | — | — |
| 2024-06-21 | $2.34 | $2.34 | 331,700 | — | — |
| 2024-06-20 | $2.35 | $2.35 | 191,500 | — | — |
| 2024-06-18 | $2.36 | $2.36 | 308,200 | — | — |
| 2024-06-17 | $2.31 | $2.31 | 312,200 | — | — |
| 2024-06-14 | $2.38 | $2.38 | 297,900 | — | — |
| 2024-06-13 | $2.35 | $2.35 | 359,900 | — | — |
| 2024-06-12 | $2.52 | $2.52 | 439,600 | — | — |
| 2024-06-11 | $2.67 | $2.67 | 877,400 | — | — |
| 2024-06-10 | $2.91 | $2.91 | 1,391,300 | — | — |
| 2024-06-07 | $2.64 | $2.64 | 4,752,400 | — | — |
| 2024-06-06 | $2.40 | $2.40 | 51,649,900 | — | — |
| 2024-06-05 | $2.07 | $2.07 | 373,600 | — | — |
| 2024-06-04 | $2.13 | $2.13 | 525,800 | — | — |
| 2024-06-03 | $2.02 | $2.02 | 548,700 | — | — |
| 2024-05-31 | $1.97 | $1.97 | 378,800 | — | — |
| 2024-05-30 | $2.16 | $2.16 | 446,800 | — | — |
| 2024-05-29 | $2.01 | $2.01 | 515,500 | — | — |
| 2024-05-28 | $2.18 | $2.18 | 612,100 | — | — |
| 2024-05-24 | $2.34 | $2.34 | 495,000 | — | — |
| 2024-05-23 | $2.56 | $2.56 | 568,700 | — | — |
| 2024-05-22 | $2.52 | $2.52 | 954,200 | — | — |
| 2024-05-21 | $2.46 | $2.46 | 1,633,500 | — | — |
| 2024-05-20 | $3.56 | $3.56 | 1,077,400 | — | — |
| 2024-05-17 | $3.26 | $3.26 | 812,600 | — | — |
| 2024-05-16 | $3.33 | $3.33 | 1,366,200 | — | — |
| 2024-05-15 | $3.50 | $3.50 | 8,307,000 | — | — |
| 2024-05-14 | $3.83 | $3.83 | 2,144,900 | — | — |
| 2024-05-13 | $3.89 | $3.89 | 3,727,100 | — | — |
| 2024-05-10 | $3.18 | $3.18 | 7,839,100 | — | — |
| 2024-05-09 | $3.04 | $3.04 | 836,200 | — | — |
| 2024-05-08 | $3.45 | $3.45 | 615,900 | — | — |
| 2024-05-07 | $3.90 | $3.90 | 502,700 | — | — |
| 2024-05-06 | $4.24 | $4.24 | 550,100 | — | — |
| 2024-05-03 | $4.61 | $4.61 | 744,600 | — | — |
| 2024-05-02 | $4.98 | $4.98 | 741,700 | — | — |
| 2024-05-01 | $5.18 | $5.18 | 1,143,900 | — | — |
| 2024-04-30 | $5.54 | $5.54 | 2,209,600 | — | — |
| 2024-04-29 | $5.09 | $5.09 | 1,619,000 | — | — |
| 2024-04-26 | $5.30 | $5.30 | 4,621,800 | — | — |
| 2024-04-25 | $6.17 | $6.17 | 11,025,300 | — | — |
| 2024-04-24 | $6.05 | $6.05 | 8,153,500 | — | — |
| 2024-04-23 | $5.39 | $5.39 | 8,906,300 | — | — |
| 2024-04-22 | $4.32 | $4.32 | 4,171,700 | — | — |
| 2024-04-19 | $6.06 | $6.06 | 35,633,400 | — | — |
| 2024-04-18 | $5.89 | $5.89 | 16,093,200 | — | — |
| 2024-04-17 | $9.25 | $9.25 | 68,309,700 | — | — |
| 2024-04-16 | $6.10 | $6.10 | 199,659,400 | — | — |
| 2024-04-15 | $1.75 | $1.75 | 798,100 | — | — |
| 2024-04-12 | $3.00 | $3.00 | 491,261 | — | — |
| 2024-04-11 | $3.00 | $3.00 | 488,097 | — | — |
| 2024-04-10 | $3.00 | $3.00 | 278,277 | — | — |
| 2024-04-09 | $3.00 | $3.00 | 407,047 | — | — |
| 2024-04-08 | $3.00 | $3.00 | 535,291 | — | — |
| 2024-04-05 | $3.00 | $3.00 | 385,021 | — | — |
| 2024-04-04 | $3.00 | $3.00 | 1,136,183 | — | — |
| 2024-04-03 | $3.00 | $3.00 | 834,809 | — | — |
| 2024-04-02 | $3.00 | $3.00 | 189,583 | — | — |
| 2024-04-01 | $3.00 | $3.00 | 246,430 | — | — |
| 2024-03-28 | $3.00 | $3.00 | 236,341 | — | — |
| 2024-03-27 | $3.00 | $3.00 | 294,495 | — | — |
| 2024-03-26 | $3.00 | $3.00 | 497,653 | — | — |
| 2024-03-25 | $4.50 | $4.50 | 193,317 | — | — |
| 2024-03-22 | $4.50 | $4.50 | 181,037 | — | — |
| 2024-03-21 | $4.50 | $4.50 | 122,032 | — | — |
| 2024-03-20 | $4.50 | $4.50 | 93,185 | — | — |
| 2024-03-19 | $4.50 | $4.50 | 185,116 | — | — |
| 2024-03-18 | $4.50 | $4.50 | 132,539 | — | — |
| 2024-03-15 | $4.50 | $4.50 | 217,903 | — | — |
| 2024-03-14 | $4.50 | $4.50 | 245,882 | — | — |
| 2024-03-13 | $4.50 | $4.50 | 443,620 | — | — |
| 2024-03-12 | $4.50 | $4.50 | 298,348 | — | — |
| 2024-03-11 | $4.50 | $4.50 | 266,403 | — | — |
| 2024-03-08 | $4.50 | $4.50 | 306,127 | — | — |
| 2024-03-07 | $4.50 | $4.50 | 475,277 | — | — |
| 2024-03-06 | $6.00 | $6.00 | 1,186,981 | — | — |
| 2024-03-05 | $7.50 | $7.50 | 523,657 | — | — |
| 2024-03-04 | $6.00 | $6.00 | 236,282 | — | — |
| 2024-03-01 | $6.00 | $6.00 | 116,430 | — | — |
| 2024-02-29 | $6.00 | $6.00 | 48,477 | — | — |
| 2024-02-28 | $6.00 | $6.00 | 39,189 | — | — |
| 2024-02-27 | $6.00 | $6.00 | 53,423 | — | — |
| 2024-02-26 | $6.00 | $6.00 | 47,459 | — | — |
| 2024-02-23 | $6.00 | $6.00 | 81,685 | — | — |
| 2024-02-22 | $6.00 | $6.00 | 128,067 | — | — |
| 2024-02-21 | $6.00 | $6.00 | 120,187 | — | — |
| 2024-02-20 | $7.50 | $7.50 | 109,954 | — | — |
| 2024-02-16 | $7.50 | $7.50 | 266,426 | — | — |
| 2024-02-15 | $7.50 | $7.50 | 144,640 | — | — |
| 2024-02-14 | $7.50 | $7.50 | 96,388 | — | — |
| 2024-02-13 | $7.50 | $7.50 | 110,246 | — | — |
| 2024-02-12 | $7.50 | $7.50 | 225,905 | — | — |
| 2024-02-09 | $12.00 | $12.00 | 25,872 | — | — |
| 2024-02-08 | $12.00 | $12.00 | 11,772 | — | — |
| 2024-02-07 | $12.00 | $12.00 | 12,056 | — | — |
| 2024-02-06 | $13.50 | $13.50 | 8,171 | — | — |
| 2024-02-05 | $13.50 | $13.50 | 5,111 | — | — |
| 2024-02-02 | $13.50 | $13.50 | 13,961 | — | — |
| 2024-02-01 | $13.50 | $13.50 | 17,675 | — | — |
| 2024-01-31 | $15.00 | $15.00 | 8,081 | — | — |
| 2024-01-30 | $15.00 | $15.00 | 4,920 | — | — |
| 2024-01-29 | $15.00 | $15.00 | 12,728 | — | — |
| 2024-01-26 | $15.00 | $15.00 | 16,667 | — | — |
| 2024-01-25 | $15.00 | $15.00 | 8,223 | — | — |
| 2024-01-24 | $13.50 | $13.50 | 11,544 | — | — |
| 2024-01-23 | $13.50 | $13.50 | 9,880 | — | — |
| 2024-01-22 | $15.00 | $15.00 | 16,526 | — | — |
| 2024-01-19 | $16.50 | $16.50 | 22,329 | — | — |
| 2024-01-18 | $16.50 | $16.50 | 21,079 | — | — |
| 2024-01-17 | $16.50 | $16.50 | 51,680 | — | — |
| 2024-01-16 | $16.50 | $16.50 | 16,824 | — | — |
| 2024-01-12 | $16.50 | $16.50 | 23,554 | — | — |
| 2024-01-11 | $16.50 | $16.50 | 8,565 | — | — |
| 2024-01-10 | $16.50 | $16.50 | 7,056 | — | — |
| 2024-01-09 | $16.50 | $16.50 | 11,096 | — | — |
| 2024-01-08 | $18.00 | $18.00 | 8,315 | — | — |
| 2024-01-05 | $16.50 | $16.50 | 8,051 | — | — |
| 2024-01-04 | $18.00 | $18.00 | 7,863 | — | — |
| 2024-01-03 | $18.00 | $18.00 | 13,188 | — | — |
| 2024-01-02 | $18.00 | $18.00 | 3,536 | — | — |