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
- 2023-11-30 to 2026-08-27
- 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 | $1.74 | $1.74 | 130,300 | — | — |
| 2024-12-30 | $1.68 | $1.68 | 62,900 | — | — |
| 2024-12-27 | $1.64 | $1.64 | 57,700 | — | — |
| 2024-12-26 | $1.47 | $1.47 | 31,000 | — | — |
| 2024-12-24 | $1.45 | $1.45 | 31,600 | — | — |
| 2024-12-23 | $1.27 | $1.27 | 23,900 | — | — |
| 2024-12-20 | $1.39 | $1.39 | 87,100 | — | — |
| 2024-12-19 | $1.32 | $1.32 | 41,600 | — | — |
| 2024-12-18 | $1.29 | $1.29 | 147,500 | — | — |
| 2024-12-17 | $1.66 | $1.66 | 82,400 | — | — |
| 2024-12-16 | $1.49 | $1.49 | 123,600 | — | — |
| 2024-12-13 | $1.48 | $1.48 | 44,600 | — | — |
| 2024-12-12 | $1.28 | $1.28 | 68,400 | — | — |
| 2024-12-11 | $1.39 | $1.39 | 101,300 | — | — |
| 2024-12-10 | $1.49 | $1.49 | 180,800 | — | — |
| 2024-12-09 | $1.56 | $1.56 | 102,600 | — | — |
| 2024-12-06 | $1.70 | $1.70 | 70,300 | — | — |
| 2024-12-05 | $1.76 | $1.76 | 47,300 | — | — |
| 2024-12-04 | $1.81 | $1.81 | 138,700 | — | — |
| 2024-12-03 | $2.01 | $2.01 | 48,900 | — | — |
| 2024-12-02 | $2.04 | $2.04 | 160,900 | — | — |
| 2024-11-29 | $2.02 | $2.02 | 7,200 | — | — |
| 2024-11-27 | $2.05 | $2.05 | 75,100 | — | — |
| 2024-11-26 | $1.98 | $1.98 | 92,300 | — | — |
| 2024-11-25 | $2.42 | $2.42 | 24,500 | — | — |
| 2024-11-22 | $1.95 | $1.95 | 40,400 | — | — |
| 2024-11-21 | $2.19 | $2.19 | 31,500 | — | — |
| 2024-11-20 | $2.13 | $2.13 | 9,900 | — | — |
| 2024-11-19 | $2.00 | $2.00 | 52,900 | — | — |
| 2024-11-18 | $1.90 | $1.90 | 126,200 | — | — |
| 2024-11-15 | $2.42 | $2.42 | 66,300 | — | — |
| 2024-11-14 | $2.71 | $2.71 | 40,000 | — | — |
| 2024-11-13 | $2.87 | $2.87 | 201,000 | — | — |
| 2024-11-12 | $2.80 | $2.80 | 68,100 | — | — |
| 2024-11-11 | $3.34 | $3.34 | 25,200 | — | — |
| 2024-11-08 | $3.24 | $3.24 | 9,300 | — | — |
| 2024-11-07 | $3.13 | $3.13 | 50,800 | — | — |
| 2024-11-06 | $3.40 | $3.40 | 30,800 | — | — |
| 2024-11-05 | $3.20 | $3.20 | 95,800 | — | — |
| 2024-11-04 | $3.54 | $3.54 | 9,100 | — | — |
| 2024-11-01 | $3.55 | $3.55 | 40,500 | — | — |
| 2024-10-31 | $3.59 | $3.59 | 29,600 | — | — |
| 2024-10-30 | $3.58 | $3.58 | 71,200 | — | — |
| 2024-10-29 | $3.68 | $3.68 | 64,400 | — | — |
| 2024-10-28 | $3.83 | $3.83 | 45,800 | — | — |
| 2024-10-25 | $4.31 | $4.31 | 54,200 | — | — |
| 2024-10-24 | $3.97 | $3.97 | 265,800 | — | — |
| 2024-10-23 | $3.38 | $3.38 | 132,000 | — | — |
| 2024-10-22 | $3.81 | $3.81 | 17,600 | — | — |
| 2024-10-21 | $3.84 | $3.84 | 21,100 | — | — |
| 2024-10-18 | $3.81 | $3.81 | 122,400 | — | — |
| 2024-10-17 | $3.83 | $3.83 | 117,400 | — | — |
| 2024-10-16 | $5.05 | $5.05 | 55,100 | — | — |
| 2024-10-15 | $4.70 | $4.70 | 126,200 | — | — |
| 2024-10-14 | $3.72 | $3.72 | 38,100 | — | — |
| 2024-10-11 | $3.73 | $3.73 | 96,200 | — | — |
| 2024-10-10 | $3.58 | $3.58 | 55,200 | — | — |
| 2024-10-09 | $3.94 | $3.94 | 61,300 | — | — |
| 2024-10-08 | $4.00 | $4.00 | 180,700 | — | — |
| 2024-10-07 | $4.79 | $4.79 | 27,400 | — | — |
| 2024-10-04 | $5.21 | $5.21 | 58,500 | — | — |
| 2024-10-03 | $5.42 | $5.42 | 85,400 | — | — |
| 2024-10-02 | $5.10 | $5.10 | 78,700 | — | — |
| 2024-10-01 | $5.99 | $5.99 | 24,600 | — | — |
| 2024-09-30 | $5.86 | $5.86 | 18,700 | — | — |
| 2024-09-27 | $5.76 | $5.76 | 38,900 | — | — |
| 2024-09-26 | $5.84 | $5.84 | 223,900 | — | — |
| 2024-09-25 | $4.85 | $4.85 | 126,200 | — | — |
| 2024-09-24 | $5.61 | $5.61 | 72,700 | — | — |
| 2024-09-23 | $5.98 | $5.98 | 82,000 | — | — |
| 2024-09-20 | $6.00 | $6.00 | 119,800 | — | — |
| 2024-09-19 | $5.98 | $5.98 | 79,400 | — | — |
| 2024-09-18 | $6.77 | $6.77 | 46,200 | — | — |
| 2024-09-17 | $6.74 | $6.74 | 31,800 | — | — |
| 2024-09-16 | $7.11 | $7.11 | 280,400 | — | — |
| 2024-09-13 | $6.80 | $6.80 | 81,000 | — | — |
| 2024-09-12 | $7.32 | $7.32 | 41,400 | — | — |
| 2024-09-11 | $8.11 | $8.11 | 79,700 | — | — |
| 2024-09-10 | $7.43 | $7.43 | 30,000 | — | — |
| 2024-09-09 | $6.96 | $6.96 | 50,500 | — | — |
| 2024-09-06 | $6.82 | $6.82 | 172,400 | — | — |
| 2024-09-05 | $6.50 | $6.50 | 184,100 | — | — |
| 2024-09-04 | $6.80 | $6.80 | 99,300 | — | — |
| 2024-09-03 | $6.45 | $6.45 | 36,100 | — | — |
| 2024-08-30 | $6.22 | $6.22 | 96,600 | — | — |
| 2024-08-29 | $6.19 | $6.19 | 167,500 | — | — |
| 2024-08-28 | $5.28 | $5.28 | 83,700 | — | — |
| 2024-08-27 | $5.59 | $5.59 | 383,900 | — | — |
| 2024-08-26 | $4.87 | $4.87 | 333,300 | — | — |
| 2024-08-23 | $7.01 | $7.01 | 69,300 | — | — |
| 2024-08-22 | $6.64 | $6.64 | 228,300 | — | — |
| 2024-08-21 | $5.42 | $5.42 | 120,300 | — | — |
| 2024-08-20 | $5.79 | $5.79 | 96,300 | — | — |
| 2024-08-19 | $6.17 | $6.17 | 118,000 | — | — |
| 2024-08-16 | $6.50 | $6.50 | 171,300 | — | — |
| 2024-08-15 | $4.99 | $4.99 | 188,600 | — | — |
| 2024-08-14 | $4.41 | $4.41 | 191,900 | — | — |
| 2024-08-13 | $6.00 | $6.00 | 362,800 | — | — |
| 2024-08-12 | $4.31 | $4.31 | 786,800 | — | — |
| 2024-08-09 | $8.46 | $8.46 | 86,400 | — | — |
| 2024-08-08 | $10.20 | $10.20 | 301,600 | — | — |
| 2024-08-07 | $14.47 | $14.47 | 517,400 | — | — |
| 2024-08-06 | $13.95 | $13.95 | 31,100 | — | — |
| 2024-08-05 | $13.02 | $13.02 | 69,400 | — | — |
| 2024-08-02 | $13.14 | $13.14 | 26,500 | — | — |
| 2024-08-01 | $13.22 | $13.22 | 16,200 | — | — |
| 2024-07-31 | $14.02 | $14.02 | 85,400 | — | — |
| 2024-07-30 | $12.92 | $12.92 | 98,000 | — | — |
| 2024-07-29 | $12.20 | $12.20 | 22,800 | — | — |
| 2024-07-26 | $12.79 | $12.79 | 95,600 | — | — |
| 2024-07-25 | $11.88 | $11.88 | 9,400 | — | — |
| 2024-07-24 | $11.02 | $11.02 | 71,100 | — | — |
| 2024-07-23 | $12.15 | $12.15 | 94,300 | — | — |
| 2024-07-22 | $13.55 | $13.55 | 58,600 | — | — |
| 2024-07-19 | $13.59 | $13.59 | 26,500 | — | — |
| 2024-07-18 | $13.89 | $13.89 | 76,600 | — | — |
| 2024-07-17 | $14.05 | $14.05 | 22,300 | — | — |
| 2024-07-16 | $14.01 | $14.01 | 45,400 | — | — |
| 2024-07-15 | $13.47 | $13.47 | 78,200 | — | — |
| 2024-07-12 | $14.54 | $14.54 | 36,100 | — | — |
| 2024-07-11 | $13.40 | $13.40 | 74,400 | — | — |
| 2024-07-10 | $14.20 | $14.20 | 48,900 | — | — |
| 2024-07-09 | $13.98 | $13.98 | 22,100 | — | — |
| 2024-07-08 | $13.92 | $13.92 | 51,000 | — | — |
| 2024-07-05 | $13.55 | $13.55 | 111,000 | — | — |
| 2024-07-03 | $14.72 | $14.72 | 18,000 | — | — |
| 2024-07-02 | $16.32 | $16.32 | 28,600 | — | — |
| 2024-07-01 | $16.38 | $16.38 | 41,800 | — | — |
| 2024-06-28 | $14.21 | $14.21 | 38,500 | — | — |
| 2024-06-27 | $13.32 | $13.32 | 2,500 | — | — |
| 2024-06-26 | $11.90 | $11.90 | 500 | — | — |
| 2024-06-25 | $12.47 | $12.47 | 2,900 | — | — |
| 2024-06-24 | $11.37 | $11.37 | 8,200 | — | — |
| 2024-06-21 | $12.00 | $12.00 | 3,800 | — | — |
| 2024-06-20 | $12.20 | $12.20 | 5,300 | — | — |
| 2024-06-18 | $12.51 | $12.51 | 1,300 | — | — |
| 2024-06-17 | $12.87 | $12.87 | 25,500 | — | — |
| 2024-06-14 | $12.57 | $12.57 | 15,800 | — | — |
| 2024-06-13 | $12.60 | $12.60 | 800 | — | — |
| 2024-06-12 | $13.08 | $13.08 | 25,900 | — | — |
| 2024-06-11 | $13.48 | $13.48 | 15,000 | — | — |
| 2024-06-10 | $11.99 | $11.99 | 700 | — | — |
| 2024-06-07 | $12.15 | $12.15 | 17,400 | — | — |
| 2024-06-06 | $10.56 | $10.56 | 1,900 | — | — |
| 2024-06-05 | $10.61 | $10.61 | 19,700 | — | — |
| 2024-06-04 | $10.33 | $10.33 | 13,500 | — | — |
| 2024-06-03 | $11.49 | $11.49 | 1,500 | — | — |
| 2024-05-31 | $12.14 | $12.14 | 4,000 | — | — |
| 2024-05-30 | $12.16 | $12.16 | 6,000 | — | — |
| 2024-05-29 | $12.50 | $12.50 | 13,800 | — | — |
| 2024-05-28 | $12.88 | $12.88 | 8,300 | — | — |
| 2024-05-24 | $12.30 | $12.30 | 4,300 | — | — |
| 2024-05-23 | $12.00 | $12.00 | 5,200 | — | — |
| 2024-05-22 | $12.33 | $12.33 | 7,100 | — | — |
| 2024-05-21 | $12.59 | $12.59 | 28,900 | — | — |
| 2024-05-20 | $12.24 | $12.24 | 12,000 | — | — |
| 2024-05-17 | $13.00 | $13.00 | 3,600 | — | — |
| 2024-05-16 | $12.86 | $12.86 | 22,200 | — | — |
| 2024-05-15 | $13.29 | $13.29 | 22,900 | — | — |
| 2024-05-14 | $14.97 | $14.97 | 31,400 | — | — |
| 2024-05-13 | $14.76 | $14.76 | 39,200 | — | — |
| 2024-05-10 | $13.44 | $13.44 | 43,500 | — | — |
| 2024-05-09 | $12.50 | $12.50 | 4,200 | — | — |
| 2024-05-08 | $12.61 | $12.61 | 41,200 | — | — |
| 2024-05-07 | $12.18 | $12.18 | 47,700 | — | — |
| 2024-05-06 | $12.70 | $12.70 | 64,800 | — | — |
| 2024-05-03 | $12.64 | $12.64 | 3,700 | — | — |
| 2024-05-02 | $12.37 | $12.37 | 20,100 | — | — |
| 2024-05-01 | $14.02 | $14.02 | 16,200 | — | — |
| 2024-04-30 | $13.68 | $13.68 | 13,200 | — | — |
| 2024-04-29 | $14.30 | $14.30 | 193,200 | — | — |
| 2024-04-26 | $10.98 | $10.98 | 18,600 | — | — |
| 2024-04-25 | $11.73 | $11.73 | 27,800 | — | — |
| 2024-04-24 | $11.35 | $11.35 | 51,700 | — | — |
| 2024-04-23 | $11.25 | $11.25 | 21,300 | — | — |
| 2024-04-22 | $10.01 | $10.01 | 13,100 | — | — |
| 2024-04-19 | $9.55 | $9.55 | 12,700 | — | — |
| 2024-04-18 | $8.73 | $8.73 | 10,300 | — | — |
| 2024-04-17 | $8.48 | $8.48 | 19,700 | — | — |
| 2024-04-16 | $9.28 | $9.28 | 9,200 | — | — |
| 2024-04-15 | $8.72 | $8.72 | 19,100 | — | — |
| 2024-04-12 | $8.16 | $8.16 | 21,100 | — | — |
| 2024-04-11 | $8.02 | $8.02 | 1,500 | — | — |
| 2024-04-10 | $8.07 | $8.07 | 3,900 | — | — |
| 2024-04-09 | $7.69 | $7.69 | 800 | — | — |
| 2024-04-08 | $7.69 | $7.69 | 1,500 | — | — |
| 2024-04-05 | $7.97 | $7.97 | 1,900 | — | — |
| 2024-04-04 | $8.12 | $8.12 | 1,400 | — | — |
| 2024-04-03 | $8.13 | $8.13 | 13,500 | — | — |
| 2024-04-02 | $7.75 | $7.75 | 11,100 | — | — |
| 2024-04-01 | $8.35 | $8.35 | 5,100 | — | — |
| 2024-03-28 | $8.79 | $8.79 | 5,300 | — | — |
| 2024-03-27 | $8.69 | $8.69 | 2,300 | — | — |
| 2024-03-26 | $8.58 | $8.58 | 1,900 | — | — |
| 2024-03-25 | $8.36 | $8.36 | 6,500 | — | — |
| 2024-03-22 | $9.18 | $9.18 | 5,400 | — | — |
| 2024-03-21 | $8.75 | $8.75 | 9,700 | — | — |
| 2024-03-20 | $8.82 | $8.82 | 8,300 | — | — |
| 2024-03-19 | $8.98 | $8.98 | 4,400 | — | — |
| 2024-03-18 | $8.55 | $8.55 | 7,400 | — | — |
| 2024-03-15 | $8.68 | $8.68 | 8,300 | — | — |
| 2024-03-14 | $8.79 | $8.79 | 10,000 | — | — |
| 2024-03-13 | $9.40 | $9.40 | 5,500 | — | — |
| 2024-03-12 | $9.43 | $9.43 | 27,400 | — | — |
| 2024-03-11 | $9.23 | $9.23 | 3,600 | — | — |
| 2024-03-08 | $9.00 | $9.00 | 9,400 | — | — |
| 2024-03-07 | $8.89 | $8.89 | 11,600 | — | — |
| 2024-03-06 | $8.35 | $8.35 | 16,100 | — | — |
| 2024-03-05 | $8.39 | $8.39 | 4,700 | — | — |
| 2024-03-04 | $8.19 | $8.19 | 4,400 | — | — |
| 2024-03-01 | $8.26 | $8.26 | 1,900 | — | — |
| 2024-02-29 | $8.12 | $8.12 | 3,900 | — | — |
| 2024-02-28 | $8.32 | $8.32 | 24,400 | — | — |
| 2024-02-27 | $8.27 | $8.27 | 17,000 | — | — |
| 2024-02-26 | $8.45 | $8.45 | 6,700 | — | — |
| 2024-02-23 | $8.44 | $8.44 | 5,200 | — | — |
| 2024-02-22 | $8.02 | $8.02 | 45,900 | — | — |
| 2024-02-21 | $8.65 | $8.65 | 18,900 | — | — |
| 2024-02-20 | $8.87 | $8.87 | 37,300 | — | — |
| 2024-02-16 | $8.05 | $8.05 | 14,000 | — | — |
| 2024-02-15 | $8.40 | $8.40 | 42,500 | — | — |
| 2024-02-14 | $8.70 | $8.70 | 37,100 | — | — |
| 2024-02-13 | $8.00 | $8.00 | 19,400 | — | — |
| 2024-02-12 | $7.17 | $7.17 | 2,600 | — | — |
| 2024-02-09 | $7.50 | $7.50 | 4,600 | — | — |
| 2024-02-08 | $7.18 | $7.18 | 12,200 | — | — |
| 2024-02-07 | $7.52 | $7.52 | 4,600 | — | — |
| 2024-02-06 | $7.35 | $7.35 | 61,400 | — | — |
| 2024-02-05 | $6.15 | $6.15 | 2,600 | — | — |
| 2024-02-02 | $6.07 | $6.07 | 15,500 | — | — |
| 2024-02-01 | $6.18 | $6.18 | 1,300 | — | — |
| 2024-01-31 | $5.92 | $5.92 | 5,400 | — | — |
| 2024-01-30 | $5.89 | $5.89 | 14,400 | — | — |
| 2024-01-29 | $6.05 | $6.05 | 17,100 | — | — |
| 2024-01-26 | $6.51 | $6.51 | 54,100 | — | — |
| 2024-01-25 | $6.30 | $6.30 | 37,100 | — | — |
| 2024-01-24 | $6.20 | $6.20 | 109,500 | — | — |
| 2024-01-23 | $5.57 | $5.57 | 62,400 | — | — |
| 2024-01-22 | $5.07 | $5.07 | 1,100 | — | — |
| 2024-01-19 | $5.22 | $5.22 | 2,200 | — | — |
| 2024-01-18 | $5.20 | $5.20 | 13,300 | — | — |
| 2024-01-17 | $4.88 | $4.88 | 11,500 | — | — |
| 2024-01-16 | $4.87 | $4.87 | 7,800 | — | — |
| 2024-01-12 | $4.86 | $4.86 | 11,700 | — | — |
| 2024-01-11 | $4.82 | $4.82 | 26,800 | — | — |
| 2024-01-10 | $4.87 | $4.87 | 14,800 | — | — |
| 2024-01-09 | $5.12 | $5.12 | 16,400 | — | — |
| 2024-01-08 | $5.05 | $5.05 | 12,900 | — | — |
| 2024-01-05 | $4.99 | $4.99 | 48,400 | — | — |
| 2024-01-04 | $5.32 | $5.32 | 16,000 | — | — |
| 2024-01-03 | $5.38 | $5.38 | 106,000 | — | — |
| 2024-01-02 | $5.01 | $5.01 | 4,100 | — | — |