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
- 2021-07-01 to 2026-08-28
- 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 | $2.47 | $2.47 | 1,002,125 | — | — |
| 2024-12-30 | $2.62 | $2.62 | 1,215,849 | — | — |
| 2024-12-27 | $3.08 | $3.08 | 2,747,879 | — | — |
| 2024-12-26 | $3.30 | $3.30 | 2,241,133 | — | — |
| 2024-12-24 | $3.42 | $3.42 | 2,111,107 | — | — |
| 2024-12-23 | $4.13 | $4.13 | 3,600,368 | — | — |
| 2024-12-20 | $3.49 | $3.49 | 5,987,836 | — | — |
| 2024-12-19 | $3.20 | $3.20 | 30,308,373 | — | — |
| 2024-12-18 | $3.20 | $3.20 | 55,037,052 | — | — |
| 2024-12-17 | $1.59 | $1.59 | 5,141,617 | — | — |
| 2024-12-16 | $1.17 | $1.17 | 751,365 | — | — |
| 2024-12-13 | $1.23 | $1.23 | 1,659,426 | — | — |
| 2024-12-12 | $1.29 | $1.29 | 3,641,101 | — | — |
| 2024-12-11 | $1.50 | $1.50 | 16,997,675 | — | — |
| 2024-12-10 | $1.14 | $1.14 | 30,344,109 | — | — |
| 2024-12-09 | $0.84 | $0.84 | 1,711,548 | — | — |
| 2024-12-06 | $0.73 | $0.73 | 455,628 | — | — |
| 2024-12-05 | $0.72 | $0.72 | 36,998 | — | — |
| 2024-12-04 | $0.73 | $0.73 | 380,739 | — | — |
| 2024-12-03 | $0.74 | $0.74 | 653,245 | — | — |
| 2024-12-02 | $0.88 | $0.88 | 1,136,251 | — | — |
| 2024-11-29 | $0.70 | $0.70 | 31,982 | — | — |
| 2024-11-27 | $0.70 | $0.70 | 114,107 | — | — |
| 2024-11-26 | $0.74 | $0.74 | 59,625 | — | — |
| 2024-11-25 | $0.78 | $0.78 | 154,321 | — | — |
| 2024-11-22 | $0.68 | $0.68 | 90,812 | — | — |
| 2024-11-21 | $0.61 | $0.61 | 57,096 | — | — |
| 2024-11-20 | $0.61 | $0.61 | 20,052 | — | — |
| 2024-11-19 | $0.59 | $0.59 | 36,032 | — | — |
| 2024-11-18 | $0.59 | $0.59 | 52,927 | — | — |
| 2024-11-15 | $0.58 | $0.58 | 192,944 | — | — |
| 2024-11-14 | $0.70 | $0.70 | 141,497 | — | — |
| 2024-11-13 | $0.70 | $0.70 | 47,037 | — | — |
| 2024-11-12 | $0.70 | $0.70 | 54,634 | — | — |
| 2024-11-11 | $0.66 | $0.66 | 66,682 | — | — |
| 2024-11-08 | $0.62 | $0.62 | 33,033 | — | — |
| 2024-11-07 | $0.60 | $0.60 | 116,597 | — | — |
| 2024-11-06 | $0.66 | $0.66 | 38,742 | — | — |
| 2024-11-05 | $0.66 | $0.66 | 18,325 | — | — |
| 2024-11-04 | $0.66 | $0.66 | 78,219 | — | — |
| 2024-11-01 | $0.70 | $0.70 | 14,696 | — | — |
| 2024-10-31 | $0.72 | $0.72 | 23,273 | — | — |
| 2024-10-30 | $0.68 | $0.68 | 33,220 | — | — |
| 2024-10-29 | $0.69 | $0.69 | 21,768 | — | — |
| 2024-10-28 | $0.70 | $0.70 | 17,711 | — | — |
| 2024-10-25 | $0.72 | $0.72 | 18,756 | — | — |
| 2024-10-24 | $0.70 | $0.70 | 25,577 | — | — |
| 2024-10-23 | $0.74 | $0.74 | 6,818 | — | — |
| 2024-10-22 | $0.73 | $0.73 | 123,765 | — | — |
| 2024-10-21 | $0.70 | $0.70 | 21,717 | — | — |
| 2024-10-18 | $0.64 | $0.64 | 39,626 | — | — |
| 2024-10-17 | $0.67 | $0.67 | 20,257 | — | — |
| 2024-10-16 | $0.66 | $0.66 | 28,258 | — | — |
| 2024-10-15 | $0.68 | $0.68 | 16,729 | — | — |
| 2024-10-14 | $0.67 | $0.67 | 103,462 | — | — |
| 2024-10-11 | $0.69 | $0.69 | 122,632 | — | — |
| 2024-10-10 | $0.68 | $0.68 | 23,247 | — | — |
| 2024-10-09 | $0.71 | $0.71 | 20,686 | — | — |
| 2024-10-08 | $0.70 | $0.70 | 30,617 | — | — |
| 2024-10-07 | $0.72 | $0.72 | 16,644 | — | — |
| 2024-10-04 | $0.70 | $0.70 | 87,026 | — | — |
| 2024-10-03 | $0.71 | $0.71 | 32,209 | — | — |
| 2024-10-02 | $0.74 | $0.74 | 19,261 | — | — |
| 2024-10-01 | $0.76 | $0.76 | 93,238 | — | — |
| 2024-09-30 | $0.76 | $0.76 | 125,977 | — | — |
| 2024-09-27 | $0.80 | $0.80 | 28,540 | — | — |
| 2024-09-26 | $0.85 | $0.85 | 80,402 | — | — |
| 2024-09-25 | $0.71 | $0.71 | 26,072 | — | — |
| 2024-09-24 | $0.73 | $0.73 | 26,785 | — | — |
| 2024-09-23 | $0.71 | $0.71 | 43,844 | — | — |
| 2024-09-20 | $0.77 | $0.77 | 58,762 | — | — |
| 2024-09-19 | $0.77 | $0.77 | 47,639 | — | — |
| 2024-09-18 | $0.78 | $0.78 | 62,736 | — | — |
| 2024-09-17 | $0.80 | $0.80 | 16,108 | — | — |
| 2024-09-16 | $0.80 | $0.80 | 22,550 | — | — |
| 2024-09-13 | $0.83 | $0.83 | 24,469 | — | — |
| 2024-09-12 | $0.80 | $0.80 | 24,985 | — | — |
| 2024-09-11 | $0.85 | $0.85 | 481,719 | — | — |
| 2024-09-10 | $0.79 | $0.79 | 2,632,527 | — | — |
| 2024-09-09 | $0.91 | $0.91 | 32,818 | — | — |
| 2024-09-06 | $0.84 | $0.84 | 21,585 | — | — |
| 2024-09-05 | $0.84 | $0.84 | 9,531 | — | — |
| 2024-09-04 | $0.86 | $0.86 | 52,953 | — | — |
| 2024-09-03 | $0.90 | $0.90 | 20,620 | — | — |
| 2024-08-30 | $0.93 | $0.93 | 18,394 | — | — |
| 2024-08-29 | $0.95 | $0.95 | 59,197 | — | — |
| 2024-08-28 | $0.98 | $0.98 | 12,999 | — | — |
| 2024-08-27 | $0.97 | $0.97 | 20,903 | — | — |
| 2024-08-26 | $0.98 | $0.98 | 13,367 | — | — |
| 2024-08-23 | $0.98 | $0.98 | 65,280 | — | — |
| 2024-08-22 | $0.93 | $0.92 | 213,663 | — | — |
| 2024-08-21 | $0.94 | $0.94 | 17,953 | — | — |
| 2024-08-20 | $0.87 | $0.87 | 23,448 | — | — |
| 2024-08-19 | $0.96 | $0.96 | 44,710 | — | — |
| 2024-08-16 | $0.89 | $0.89 | 25,900 | — | — |
| 2024-08-15 | $0.87 | $0.87 | 73,179 | — | — |
| 2024-08-14 | $0.89 | $0.89 | 139,835 | — | — |
| 2024-08-13 | $0.83 | $0.83 | 34,563 | — | — |
| 2024-08-12 | $0.75 | $0.75 | 10,925 | — | — |
| 2024-08-09 | $0.75 | $0.75 | 24,723 | — | — |
| 2024-08-08 | $0.77 | $0.77 | 27,867 | — | — |
| 2024-08-07 | $0.80 | $0.80 | 45,688 | — | — |
| 2024-08-06 | $0.80 | $0.80 | 19,080 | — | — |
| 2024-08-05 | $0.81 | $0.81 | 22,424 | — | — |
| 2024-08-02 | $0.85 | $0.85 | 52,053 | — | — |
| 2024-08-01 | $0.83 | $0.83 | 82,208 | — | — |
| 2024-07-31 | $0.89 | $0.89 | 40,318 | — | — |
| 2024-07-30 | $0.90 | $0.90 | 17,072 | — | — |
| 2024-07-29 | $0.90 | $0.90 | 28,094 | — | — |
| 2024-07-26 | $0.92 | $0.92 | 35,169 | — | — |
| 2024-07-25 | $0.92 | $0.92 | 41,286 | — | — |
| 2024-07-24 | $1.00 | $1.00 | 18,599 | — | — |
| 2024-07-23 | $0.98 | $0.98 | 36,196 | — | — |
| 2024-07-22 | $1.01 | $1.01 | 19,211 | — | — |
| 2024-07-19 | $1.01 | $1.01 | 14,189 | — | — |
| 2024-07-18 | $0.98 | $0.98 | 41,220 | — | — |
| 2024-07-17 | $0.98 | $0.98 | 49,964 | — | — |
| 2024-07-16 | $1.03 | $1.03 | 15,448 | — | — |
| 2024-07-15 | $1.01 | $1.01 | 32,190 | — | — |
| 2024-07-12 | $1.03 | $1.03 | 20,002 | — | — |
| 2024-07-11 | $1.03 | $1.03 | 45,032 | — | — |
| 2024-07-10 | $1.01 | $1.01 | 14,942 | — | — |
| 2024-07-09 | $1.00 | $1.00 | 16,407 | — | — |
| 2024-07-08 | $1.01 | $1.01 | 16,522 | — | — |
| 2024-07-05 | $1.00 | $1.00 | 19,620 | — | — |
| 2024-07-03 | $1.00 | $1.00 | 21,659 | — | — |
| 2024-07-02 | $0.98 | $0.98 | 33,530 | — | — |
| 2024-07-01 | $1.00 | $1.00 | 17,333 | — | — |
| 2024-06-28 | $1.02 | $1.02 | 51,568 | — | — |
| 2024-06-27 | $1.06 | $1.06 | 41,618 | — | — |
| 2024-06-26 | $1.00 | $1.00 | 5,143 | — | — |
| 2024-06-25 | $1.00 | $1.00 | 46,698 | — | — |
| 2024-06-24 | $1.02 | $1.02 | 13,439 | — | — |
| 2024-06-21 | $1.04 | $1.04 | 104,141 | — | — |
| 2024-06-20 | $1.06 | $1.06 | 16,228 | — | — |
| 2024-06-18 | $1.10 | $1.10 | 30,012 | — | — |
| 2024-06-17 | $1.12 | $1.12 | 12,567 | — | — |
| 2024-06-14 | $1.11 | $1.11 | 26,895 | — | — |
| 2024-06-13 | $1.10 | $1.10 | 13,519 | — | — |
| 2024-06-12 | $1.11 | $1.11 | 17,795 | — | — |
| 2024-06-11 | $1.12 | $1.12 | 10,841 | — | — |
| 2024-06-10 | $1.13 | $1.13 | 63,684 | — | — |
| 2024-06-07 | $1.12 | $1.12 | 45,702 | — | — |
| 2024-06-06 | $1.12 | $1.12 | 56,563 | — | — |
| 2024-06-05 | $1.07 | $1.07 | 42,469 | — | — |
| 2024-06-04 | $1.04 | $1.04 | 41,067 | — | — |
| 2024-06-03 | $1.13 | $1.13 | 3,647 | — | — |
| 2024-05-31 | $1.10 | $1.10 | 10,248 | — | — |
| 2024-05-30 | $1.06 | $1.06 | 50,517 | — | — |
| 2024-05-29 | $1.10 | $1.10 | 36,856 | — | — |
| 2024-05-28 | $1.06 | $1.06 | 12,206 | — | — |
| 2024-05-24 | $1.08 | $1.08 | 41,556 | — | — |
| 2024-05-23 | $1.10 | $1.10 | 17,889 | — | — |
| 2024-05-22 | $1.09 | $1.09 | 40,045 | — | — |
| 2024-05-21 | $1.05 | $1.05 | 125,963 | — | — |
| 2024-05-20 | $1.06 | $1.06 | 113,621 | — | — |
| 2024-05-17 | $1.18 | $1.18 | 39,585 | — | — |
| 2024-05-16 | $1.16 | $1.16 | 34,649 | — | — |
| 2024-05-15 | $1.13 | $1.13 | 111,910 | — | — |
| 2024-05-14 | $1.17 | $1.17 | 57,219 | — | — |
| 2024-05-13 | $1.18 | $1.18 | 20,065 | — | — |
| 2024-05-10 | $1.14 | $1.14 | 10,622 | — | — |
| 2024-05-09 | $1.16 | $1.16 | 25,430 | — | — |
| 2024-05-08 | $1.11 | $1.11 | 20,470 | — | — |
| 2024-05-07 | $1.18 | $1.18 | 20,964 | — | — |
| 2024-05-06 | $1.18 | $1.18 | 20,853 | — | — |
| 2024-05-03 | $1.14 | $1.14 | 31,666 | — | — |
| 2024-05-02 | $1.19 | $1.19 | 15,039 | — | — |
| 2024-05-01 | $1.17 | $1.17 | 8,475 | — | — |
| 2024-04-30 | $1.16 | $1.16 | 50,358 | — | — |
| 2024-04-29 | $1.14 | $1.14 | 10,065 | — | — |
| 2024-04-26 | $1.11 | $1.11 | 12,416 | — | — |
| 2024-04-25 | $1.11 | $1.11 | 13,834 | — | — |
| 2024-04-24 | $1.16 | $1.16 | 17,122 | — | — |
| 2024-04-23 | $1.10 | $1.10 | 22,018 | — | — |
| 2024-04-22 | $1.08 | $1.08 | 28,071 | — | — |
| 2024-04-19 | $1.10 | $1.10 | 49,015 | — | — |
| 2024-04-18 | $1.15 | $1.15 | 64,906 | — | — |
| 2024-04-17 | $1.15 | $1.15 | 16,649 | — | — |
| 2024-04-16 | $1.19 | $1.19 | 24,481 | — | — |
| 2024-04-15 | $1.17 | $1.17 | 27,546 | — | — |
| 2024-04-12 | $1.17 | $1.17 | 17,306 | — | — |
| 2024-04-11 | $1.23 | $1.23 | 20,707 | — | — |
| 2024-04-10 | $1.20 | $1.20 | 19,384 | — | — |
| 2024-04-09 | $1.26 | $1.26 | 5,999 | — | — |
| 2024-04-08 | $1.25 | $1.25 | 11,285 | — | — |
| 2024-04-05 | $1.24 | $1.24 | 7,505 | — | — |
| 2024-04-04 | $1.19 | $1.19 | 14,880 | — | — |
| 2024-04-03 | $1.24 | $1.24 | 15,856 | — | — |
| 2024-04-02 | $1.16 | $1.16 | 28,054 | — | — |
| 2024-04-01 | $1.22 | $1.22 | 34,295 | — | — |
| 2024-03-28 | $1.12 | $1.12 | 37,253 | — | — |
| 2024-03-27 | $1.17 | $1.17 | 24,712 | — | — |
| 2024-03-26 | $1.21 | $1.21 | 11,931 | — | — |
| 2024-03-25 | $1.20 | $1.20 | 7,694 | — | — |
| 2024-03-22 | $1.20 | $1.20 | 16,101 | — | — |
| 2024-03-21 | $1.21 | $1.21 | 30,316 | — | — |
| 2024-03-20 | $1.25 | $1.25 | 16,650 | — | — |
| 2024-03-19 | $1.25 | $1.25 | 17,805 | — | — |
| 2024-03-18 | $1.24 | $1.24 | 37,083 | — | — |
| 2024-03-15 | $1.22 | $1.22 | 94,037 | — | — |
| 2024-03-14 | $1.28 | $1.28 | 20,735 | — | — |
| 2024-03-13 | $1.27 | $1.27 | 26,554 | — | — |
| 2024-03-12 | $1.28 | $1.28 | 29,251 | — | — |
| 2024-03-11 | $1.35 | $1.35 | 20,046 | — | — |
| 2024-03-08 | $1.42 | $1.42 | 42,647 | — | — |
| 2024-03-07 | $1.41 | $1.41 | 11,094 | — | — |
| 2024-03-06 | $1.42 | $1.42 | 38,878 | — | — |
| 2024-03-05 | $1.44 | $1.44 | 36,821 | — | — |
| 2024-03-04 | $1.38 | $1.38 | 34,113 | — | — |
| 2024-03-01 | $1.43 | $1.43 | 56,538 | — | — |
| 2024-02-29 | $1.54 | $1.54 | 55,017 | — | — |
| 2024-02-28 | $1.59 | $1.59 | 119,681 | — | — |
| 2024-02-27 | $1.59 | $1.59 | 228,266 | — | — |
| 2024-02-26 | $1.47 | $1.47 | 36,894 | — | — |
| 2024-02-23 | $1.48 | $1.48 | 61,148 | — | — |
| 2024-02-22 | $1.47 | $1.47 | 40,616 | — | — |
| 2024-02-21 | $1.39 | $1.39 | 26,415 | — | — |
| 2024-02-20 | $1.41 | $1.41 | 77,668 | — | — |
| 2024-02-16 | $1.52 | $1.52 | 250,044 | — | — |
| 2024-02-15 | $1.35 | $1.35 | 184,141 | — | — |
| 2024-02-14 | $1.21 | $1.21 | 55,277 | — | — |
| 2024-02-13 | $1.12 | $1.12 | 118,330 | — | — |
| 2024-02-12 | $1.22 | $1.22 | 90,630 | — | — |
| 2024-02-09 | $1.22 | $1.22 | 87,385 | — | — |
| 2024-02-08 | $1.19 | $1.19 | 44,342 | — | — |
| 2024-02-07 | $1.16 | $1.16 | 22,009 | — | — |
| 2024-02-06 | $1.16 | $1.16 | 23,834 | — | — |
| 2024-02-05 | $1.21 | $1.21 | 52,088 | — | — |
| 2024-02-02 | $1.23 | $1.23 | 33,300 | — | — |
| 2024-02-01 | $1.12 | $1.12 | 32,221 | — | — |
| 2024-01-31 | $1.15 | $1.15 | 43,162 | — | — |
| 2024-01-30 | $1.25 | $1.25 | 27,848 | — | — |
| 2024-01-29 | $1.35 | $1.35 | 37,746 | — | — |
| 2024-01-26 | $1.33 | $1.33 | 58,153 | — | — |
| 2024-01-25 | $1.29 | $1.29 | 14,899 | — | — |
| 2024-01-24 | $1.31 | $1.31 | 19,928 | — | — |
| 2024-01-23 | $1.29 | $1.29 | 12,241 | — | — |
| 2024-01-22 | $1.28 | $1.28 | 21,466 | — | — |
| 2024-01-19 | $1.26 | $1.26 | 44,249 | — | — |
| 2024-01-18 | $1.29 | $1.29 | 38,515 | — | — |
| 2024-01-17 | $1.23 | $1.23 | 45,236 | — | — |
| 2024-01-16 | $1.36 | $1.36 | 40,082 | — | — |
| 2024-01-12 | $1.37 | $1.37 | 61,553 | — | — |
| 2024-01-11 | $1.33 | $1.33 | 67,510 | — | — |
| 2024-01-10 | $1.54 | $1.54 | 41,268 | — | — |
| 2024-01-09 | $1.66 | $1.66 | 313,774 | — | — |
| 2024-01-08 | $1.64 | $1.64 | 325,999 | — | — |
| 2024-01-05 | $1.20 | $1.20 | 34,586 | — | — |
| 2024-01-04 | $1.17 | $1.17 | 45,688 | — | — |
| 2024-01-03 | $1.15 | $1.15 | 17,435 | — | — |
| 2024-01-02 | $1.15 | $1.15 | 42,023 | — | — |