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
- 2022-04-06 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 | $0.82 | $0.82 | 300,800 | — | — |
| 2024-12-30 | $0.75 | $0.75 | 190,600 | — | — |
| 2024-12-27 | $0.75 | $0.75 | 199,600 | — | — |
| 2024-12-26 | $0.65 | $0.65 | 147,300 | — | — |
| 2024-12-24 | $0.64 | $0.64 | 195,700 | — | — |
| 2024-12-23 | $0.59 | $0.59 | 142,800 | — | — |
| 2024-12-20 | $0.59 | $0.59 | 141,700 | — | — |
| 2024-12-19 | $0.55 | $0.55 | 123,200 | — | — |
| 2024-12-18 | $0.53 | $0.53 | 218,700 | — | — |
| 2024-12-17 | $0.61 | $0.61 | 326,500 | — | — |
| 2024-12-16 | $0.59 | $0.59 | 302,700 | — | — |
| 2024-12-13 | $0.71 | $0.71 | 172,500 | — | — |
| 2024-12-12 | $0.78 | $0.78 | 69,500 | — | — |
| 2024-12-11 | $0.78 | $0.78 | 89,000 | — | — |
| 2024-12-10 | $0.84 | $0.84 | 65,700 | — | — |
| 2024-12-09 | $0.84 | $0.84 | 77,500 | — | — |
| 2024-12-06 | $0.87 | $0.87 | 31,500 | — | — |
| 2024-12-05 | $0.86 | $0.86 | 155,200 | — | — |
| 2024-12-04 | $0.82 | $0.82 | 29,600 | — | — |
| 2024-12-03 | $0.81 | $0.81 | 56,300 | — | — |
| 2024-12-02 | $0.81 | $0.81 | 234,700 | — | — |
| 2024-11-29 | $0.80 | $0.80 | 29,400 | — | — |
| 2024-11-27 | $0.75 | $0.75 | 103,800 | — | — |
| 2024-11-26 | $0.82 | $0.82 | 154,600 | — | — |
| 2024-11-25 | $0.80 | $0.80 | 474,200 | — | — |
| 2024-11-22 | $1.02 | $1.02 | 29,000 | — | — |
| 2024-11-21 | $1.00 | $1.00 | 94,700 | — | — |
| 2024-11-20 | $1.03 | $1.03 | 71,900 | — | — |
| 2024-11-19 | $0.99 | $0.99 | 106,500 | — | — |
| 2024-11-18 | $1.06 | $1.06 | 165,500 | — | — |
| 2024-11-15 | $1.00 | $1.00 | 208,600 | — | — |
| 2024-11-14 | $0.97 | $0.97 | 112,400 | — | — |
| 2024-11-13 | $1.02 | $1.02 | 143,600 | — | — |
| 2024-11-12 | $0.98 | $0.98 | 157,800 | — | — |
| 2024-11-11 | $0.99 | $0.99 | 308,300 | — | — |
| 2024-11-08 | $1.10 | $1.10 | 282,300 | — | — |
| 2024-11-07 | $1.17 | $1.17 | 184,400 | — | — |
| 2024-11-06 | $1.18 | $1.18 | 310,400 | — | — |
| 2024-11-05 | $1.21 | $1.21 | 156,800 | — | — |
| 2024-11-04 | $1.22 | $1.22 | 578,200 | — | — |
| 2024-11-01 | $1.18 | $1.18 | 438,800 | — | — |
| 2024-10-31 | $1.25 | $1.25 | 595,900 | — | — |
| 2024-10-30 | $1.18 | $1.18 | 120,900 | — | — |
| 2024-10-29 | $1.17 | $1.17 | 100,600 | — | — |
| 2024-10-28 | $1.27 | $1.27 | 885,500 | — | — |
| 2024-10-25 | $1.25 | $1.25 | 824,700 | — | — |
| 2024-10-24 | $1.22 | $1.22 | 141,900 | — | — |
| 2024-10-23 | $1.19 | $1.19 | 269,900 | — | — |
| 2024-10-22 | $1.29 | $1.29 | 204,400 | — | — |
| 2024-10-21 | $1.36 | $1.36 | 354,300 | — | — |
| 2024-10-18 | $1.34 | $1.34 | 261,200 | — | — |
| 2024-10-17 | $1.31 | $1.31 | 856,700 | — | — |
| 2024-10-16 | $1.12 | $1.12 | 357,100 | — | — |
| 2024-10-15 | $1.12 | $1.12 | 687,200 | — | — |
| 2024-10-14 | $1.41 | $1.41 | 577,500 | — | — |
| 2024-10-11 | $1.33 | $1.33 | 829,100 | — | — |
| 2024-10-10 | $1.42 | $1.42 | 1,323,000 | — | — |
| 2024-10-09 | $1.24 | $1.24 | 1,095,700 | — | — |
| 2024-10-08 | $1.37 | $1.37 | 1,767,900 | — | — |
| 2024-10-07 | $1.71 | $1.71 | 3,195,400 | — | — |
| 2024-10-04 | $1.49 | $1.49 | 2,093,300 | — | — |
| 2024-10-03 | $1.78 | $1.78 | 7,903,700 | — | — |
| 2024-10-02 | $1.64 | $1.64 | 34,879,000 | — | — |
| 2024-10-01 | $1.79 | $1.79 | 42,599,200 | — | — |
| 2024-09-30 | $0.82 | $0.82 | 537,600 | — | — |
| 2024-09-27 | $0.95 | $0.95 | 370,600 | — | — |
| 2024-09-26 | $0.97 | $0.97 | 962,100 | — | — |
| 2024-09-25 | $1.07 | $1.07 | 643,600 | — | — |
| 2024-09-24 | $1.10 | $1.10 | 670,100 | — | — |
| 2024-09-23 | $1.08 | $1.08 | 759,900 | — | — |
| 2024-09-20 | $0.99 | $0.99 | 461,400 | — | — |
| 2024-09-19 | $0.98 | $0.98 | 460,300 | — | — |
| 2024-09-18 | $1.07 | $1.07 | 286,700 | — | — |
| 2024-09-17 | $1.19 | $1.19 | 163,500 | — | — |
| 2024-09-16 | $1.11 | $1.11 | 104,300 | — | — |
| 2024-09-13 | $1.17 | $1.17 | 184,000 | — | — |
| 2024-09-12 | $1.02 | $1.02 | 312,000 | — | — |
| 2024-09-11 | $1.21 | $1.21 | 255,600 | — | — |
| 2024-09-10 | $1.27 | $1.27 | 190,200 | — | — |
| 2024-09-09 | $1.30 | $1.30 | 225,900 | — | — |
| 2024-09-06 | $1.36 | $1.36 | 147,300 | — | — |
| 2024-09-05 | $1.33 | $1.33 | 377,900 | — | — |
| 2024-09-04 | $1.60 | $1.60 | 319,700 | — | — |
| 2024-09-03 | $1.56 | $1.56 | 265,100 | — | — |
| 2024-08-30 | $1.59 | $1.59 | 301,400 | — | — |
| 2024-08-29 | $1.88 | $1.88 | 431,400 | — | — |
| 2024-08-28 | $1.88 | $1.88 | 396,900 | — | — |
| 2024-08-27 | $2.29 | $2.29 | 735,900 | — | — |
| 2024-08-26 | $2.12 | $2.12 | 222,700 | — | — |
| 2024-08-23 | $2.23 | $2.23 | 384,100 | — | — |
| 2024-08-22 | $2.17 | $2.17 | 165,200 | — | — |
| 2024-08-21 | $2.16 | $2.16 | 127,100 | — | — |
| 2024-08-20 | $2.10 | $2.10 | 134,300 | — | — |
| 2024-08-19 | $2.09 | $2.09 | 15,200 | — | — |
| 2024-08-16 | $2.07 | $2.07 | 42,000 | — | — |
| 2024-08-15 | $2.13 | $2.13 | 282,300 | — | — |
| 2024-08-14 | $2.50 | $2.50 | 333,800 | — | — |
| 2024-08-13 | $2.57 | $2.57 | 16,800 | — | — |
| 2024-08-12 | $2.63 | $2.63 | 113,400 | — | — |
| 2024-08-09 | $2.63 | $2.63 | 8,600 | — | — |
| 2024-08-08 | $2.61 | $2.61 | 29,400 | — | — |
| 2024-08-07 | $2.63 | $2.63 | 255,900 | — | — |
| 2024-08-06 | $2.53 | $2.53 | 326,600 | — | — |
| 2024-08-05 | $2.48 | $2.48 | 63,600 | — | — |
| 2024-08-02 | $2.64 | $2.64 | 39,400 | — | — |
| 2024-08-01 | $2.63 | $2.63 | 157,100 | — | — |
| 2024-07-31 | $2.49 | $2.49 | 71,400 | — | — |
| 2024-07-30 | $2.45 | $2.45 | 59,500 | — | — |
| 2024-07-29 | $2.69 | $2.69 | 24,500 | — | — |
| 2024-07-26 | $2.70 | $2.70 | 105,700 | — | — |
| 2024-07-25 | $2.58 | $2.58 | 15,800 | — | — |
| 2024-07-24 | $2.73 | $2.73 | 9,700 | — | — |
| 2024-07-23 | $2.80 | $2.80 | 359,500 | — | — |
| 2024-07-22 | $2.65 | $2.65 | 229,400 | — | — |
| 2024-07-19 | $2.60 | $2.60 | 238,800 | — | — |
| 2024-07-18 | $2.45 | $2.45 | 420,700 | — | — |
| 2024-07-17 | $2.31 | $2.31 | 86,400 | — | — |
| 2024-07-16 | $2.33 | $2.33 | 5,700 | — | — |
| 2024-07-15 | $2.32 | $2.32 | 34,300 | — | — |
| 2024-07-12 | $2.28 | $2.28 | 5,100 | — | — |
| 2024-07-11 | $2.34 | $2.34 | 1,600 | — | — |
| 2024-07-10 | $2.31 | $2.31 | 1,200 | — | — |
| 2024-07-09 | $2.23 | $2.23 | 7,600 | — | — |
| 2024-07-08 | $2.28 | $2.28 | 57,500 | — | — |
| 2024-07-05 | $2.33 | $2.33 | 35,300 | — | — |
| 2024-07-03 | $2.43 | $2.43 | 6,200 | — | — |
| 2024-07-02 | $2.50 | $2.50 | 10,200 | — | — |
| 2024-07-01 | $2.60 | $2.60 | 4,600 | — | — |
| 2024-06-28 | $2.63 | $2.63 | 15,100 | — | — |
| 2024-06-27 | $2.61 | $2.61 | 38,600 | — | — |
| 2024-06-26 | $2.49 | $2.49 | 33,700 | — | — |
| 2024-06-25 | $2.58 | $2.58 | 114,600 | — | — |
| 2024-06-24 | $2.48 | $2.48 | 15,000 | — | — |
| 2024-06-21 | $2.46 | $2.46 | 13,800 | — | — |
| 2024-06-20 | $2.36 | $2.36 | 27,400 | — | — |
| 2024-06-18 | $2.35 | $2.35 | 20,800 | — | — |
| 2024-06-17 | $2.27 | $2.27 | 90,200 | — | — |
| 2024-06-14 | $2.01 | $2.01 | 400 | — | — |
| 2024-06-13 | $2.01 | $2.01 | 700 | — | — |
| 2024-06-12 | $1.98 | $1.98 | 8,000 | — | — |
| 2024-06-11 | $1.98 | $1.98 | 2,100 | — | — |
| 2024-06-10 | $1.99 | $1.99 | 4,100 | — | — |
| 2024-06-07 | $1.95 | $1.95 | 2,300 | — | — |
| 2024-06-06 | $1.93 | $1.93 | 15,000 | — | — |
| 2024-06-05 | $2.03 | $2.03 | 9,800 | — | — |
| 2024-06-04 | $1.95 | $1.95 | 12,400 | — | — |
| 2024-06-03 | $2.06 | $2.06 | 13,900 | — | — |
| 2024-05-31 | $2.13 | $2.13 | 4,300 | — | — |
| 2024-05-30 | $2.15 | $2.15 | 12,800 | — | — |
| 2024-05-29 | $2.11 | $2.11 | 2,300 | — | — |
| 2024-05-28 | $2.15 | $2.15 | 14,700 | — | — |
| 2024-05-24 | $2.16 | $2.16 | 4,500 | — | — |
| 2024-05-23 | $2.12 | $2.12 | 12,200 | — | — |
| 2024-05-22 | $2.24 | $2.24 | 7,000 | — | — |
| 2024-05-21 | $2.27 | $2.27 | 12,300 | — | — |
| 2024-05-20 | $2.27 | $2.27 | 3,800 | — | — |
| 2024-05-17 | $2.30 | $2.30 | 19,800 | — | — |
| 2024-05-16 | $2.32 | $2.32 | 12,100 | — | — |
| 2024-05-15 | $2.33 | $2.33 | 36,000 | — | — |
| 2024-05-14 | $2.28 | $2.28 | 18,600 | — | — |
| 2024-05-13 | $2.29 | $2.29 | 38,200 | — | — |
| 2024-05-10 | $2.29 | $2.29 | 22,100 | — | — |
| 2024-05-09 | $2.26 | $2.26 | 9,600 | — | — |
| 2024-05-08 | $2.29 | $2.29 | 5,000 | — | — |
| 2024-05-07 | $2.30 | $2.30 | 166,100 | — | — |
| 2024-05-06 | $2.46 | $2.46 | 23,800 | — | — |
| 2024-05-03 | $2.56 | $2.56 | 177,600 | — | — |
| 2024-05-02 | $2.80 | $2.80 | 118,900 | — | — |
| 2024-05-01 | $2.57 | $2.57 | 25,700 | — | — |
| 2024-04-30 | $2.62 | $2.62 | 72,400 | — | — |
| 2024-04-29 | $2.58 | $2.58 | 88,200 | — | — |
| 2024-04-26 | $2.39 | $2.39 | 84,200 | — | — |
| 2024-04-25 | $2.39 | $2.39 | 60,300 | — | — |
| 2024-04-24 | $2.29 | $2.29 | 203,000 | — | — |
| 2024-04-23 | $2.64 | $2.64 | 74,700 | — | — |
| 2024-04-22 | $2.72 | $2.72 | 122,900 | — | — |
| 2024-04-19 | $2.81 | $2.81 | 308,900 | — | — |
| 2024-04-18 | $2.54 | $2.54 | 63,700 | — | — |
| 2024-04-17 | $2.52 | $2.52 | 118,100 | — | — |
| 2024-04-16 | $2.76 | $2.76 | 405,000 | — | — |
| 2024-04-15 | $2.36 | $2.36 | 488,900 | — | — |
| 2024-04-12 | $2.61 | $2.61 | 2,460,900 | — | — |
| 2024-04-11 | $2.29 | $2.29 | 78,500 | — | — |
| 2024-04-10 | $2.36 | $2.36 | 408,500 | — | — |
| 2024-04-09 | $2.68 | $2.68 | 322,600 | — | — |
| 2024-04-08 | $2.83 | $2.83 | 94,600 | — | — |
| 2024-04-05 | $2.85 | $2.85 | 206,300 | — | — |
| 2024-04-04 | $2.91 | $2.91 | 258,200 | — | — |
| 2024-04-03 | $2.75 | $2.75 | 175,900 | — | — |
| 2024-04-02 | $2.89 | $2.89 | 293,400 | — | — |
| 2024-04-01 | $2.96 | $2.96 | 343,700 | — | — |
| 2024-03-28 | $2.67 | $2.67 | 86,900 | — | — |
| 2024-03-27 | $2.86 | $2.86 | 93,100 | — | — |
| 2024-03-26 | $2.80 | $2.80 | 170,000 | — | — |
| 2024-03-25 | $2.72 | $2.72 | 117,400 | — | — |
| 2024-03-22 | $2.61 | $2.61 | 70,700 | — | — |
| 2024-03-21 | $2.67 | $2.67 | 109,600 | — | — |
| 2024-03-20 | $2.86 | $2.86 | 133,000 | — | — |
| 2024-03-19 | $3.10 | $3.10 | 340,200 | — | — |
| 2024-03-18 | $3.40 | $3.40 | 457,400 | — | — |
| 2024-03-15 | $3.12 | $3.12 | 661,600 | — | — |
| 2024-03-14 | $3.00 | $3.00 | 1,702,800 | — | — |
| 2024-03-13 | $3.07 | $3.07 | 845,100 | — | — |
| 2024-03-12 | $4.47 | $4.47 | 13,746,800 | — | — |
| 2024-03-11 | $2.02 | $2.02 | 20,900 | — | — |
| 2024-03-08 | $1.94 | $1.94 | 10,400 | — | — |
| 2024-03-07 | $1.90 | $1.90 | 4,800 | — | — |
| 2024-03-06 | $1.93 | $1.93 | 3,200 | — | — |
| 2024-03-05 | $1.90 | $1.90 | 7,700 | — | — |
| 2024-03-04 | $1.92 | $1.92 | 4,300 | — | — |
| 2024-03-01 | $2.00 | $2.00 | 10,700 | — | — |
| 2024-02-29 | $1.94 | $1.94 | 4,900 | — | — |
| 2024-02-28 | $1.94 | $1.94 | 11,000 | — | — |
| 2024-02-27 | $1.89 | $1.89 | 9,900 | — | — |
| 2024-02-26 | $1.89 | $1.89 | 400 | — | — |
| 2024-02-23 | $1.89 | $1.89 | 8,900 | — | — |
| 2024-02-22 | $1.84 | $1.84 | 11,100 | — | — |
| 2024-02-21 | $1.86 | $1.86 | 4,900 | — | — |
| 2024-02-20 | $1.86 | $1.86 | 6,200 | — | — |
| 2024-02-16 | $1.90 | $1.90 | 2,300 | — | — |
| 2024-02-15 | $1.90 | $1.90 | 5,300 | — | — |
| 2024-02-14 | $1.96 | $1.96 | 3,300 | — | — |
| 2024-02-13 | $1.97 | $1.97 | 4,000 | — | — |
| 2024-02-12 | $1.98 | $1.98 | 700 | — | — |
| 2024-02-09 | $1.99 | $1.99 | 2,800 | — | — |
| 2024-02-08 | $1.94 | $1.94 | 4,000 | — | — |
| 2024-02-07 | $1.96 | $1.96 | 9,200 | — | — |
| 2024-02-06 | $1.89 | $1.89 | 12,100 | — | — |
| 2024-02-05 | $1.99 | $1.99 | 14,800 | — | — |
| 2024-02-02 | $2.03 | $2.03 | 1,500 | — | — |
| 2024-02-01 | $2.05 | $2.05 | 4,300 | — | — |
| 2024-01-31 | $2.04 | $2.04 | 2,000 | — | — |
| 2024-01-30 | $2.04 | $2.04 | 2,400 | — | — |
| 2024-01-29 | $2.04 | $2.04 | 1,900 | — | — |
| 2024-01-26 | $2.05 | $2.05 | 4,300 | — | — |
| 2024-01-25 | $2.04 | $2.04 | 10,400 | — | — |
| 2024-01-24 | $2.12 | $2.12 | 13,400 | — | — |
| 2024-01-23 | $1.99 | $1.99 | 41,300 | — | — |
| 2024-01-22 | $2.05 | $2.05 | 91,300 | — | — |
| 2024-01-19 | $2.15 | $2.15 | 101,100 | — | — |
| 2024-01-18 | $2.15 | $2.15 | 64,800 | — | — |
| 2024-01-17 | $1.90 | $1.90 | 19,400 | — | — |
| 2024-01-16 | $1.90 | $1.90 | 2,900 | — | — |
| 2024-01-12 | $1.87 | $1.87 | 3,700 | — | — |
| 2024-01-11 | $1.88 | $1.88 | 12,600 | — | — |
| 2024-01-10 | $1.88 | $1.88 | 7,100 | — | — |
| 2024-01-09 | $1.87 | $1.87 | 6,700 | — | — |
| 2024-01-08 | $1.97 | $1.97 | 38,700 | — | — |
| 2024-01-05 | $2.05 | $2.05 | 6,700 | — | — |
| 2024-01-04 | $2.03 | $2.03 | 19,400 | — | — |
| 2024-01-03 | $2.04 | $2.04 | 45,800 | — | — |
| 2024-01-02 | $2.01 | $2.01 | 15,200 | — | — |