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
- 2022-04-12 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 | $0.69 | $0.69 | 5,149,000 | — | — |
| 2024-12-30 | $0.77 | $0.77 | 13,367,200 | — | — |
| 2024-12-27 | $0.65 | $0.65 | 4,188,600 | — | — |
| 2024-12-26 | $0.66 | $0.66 | 3,924,900 | — | — |
| 2024-12-24 | $0.55 | $0.55 | 1,357,200 | — | — |
| 2024-12-23 | $0.55 | $0.55 | 2,062,600 | — | — |
| 2024-12-20 | $0.59 | $0.59 | 3,302,700 | — | — |
| 2024-12-19 | $0.54 | $0.54 | 4,969,300 | — | — |
| 2024-12-18 | $0.67 | $0.67 | 4,000,800 | — | — |
| 2024-12-17 | $0.73 | $0.73 | 3,340,500 | — | — |
| 2024-12-16 | $0.77 | $0.77 | 4,089,900 | — | — |
| 2024-12-13 | $0.71 | $0.71 | 1,747,200 | — | — |
| 2024-12-12 | $0.71 | $0.71 | 4,293,300 | — | — |
| 2024-12-11 | $0.75 | $0.75 | 3,669,200 | — | — |
| 2024-12-10 | $0.76 | $0.76 | 5,864,400 | — | — |
| 2024-12-09 | $0.83 | $0.83 | 4,320,600 | — | — |
| 2024-12-06 | $0.82 | $0.82 | 3,998,500 | — | — |
| 2024-12-05 | $0.81 | $0.81 | 8,240,000 | — | — |
| 2024-12-04 | $0.85 | $0.84 | 6,366,300 | — | — |
| 2024-12-03 | $0.82 | $0.82 | 7,958,600 | — | — |
| 2024-12-02 | $0.80 | $0.80 | 9,573,000 | — | — |
| 2024-11-29 | $0.74 | $0.74 | 2,602,100 | — | — |
| 2024-11-27 | $0.77 | $0.77 | 1,752,700 | — | — |
| 2024-11-26 | $0.77 | $0.77 | 3,225,600 | — | — |
| 2024-11-25 | $0.85 | $0.85 | 3,559,200 | — | — |
| 2024-11-22 | $0.90 | $0.90 | 2,863,200 | — | — |
| 2024-11-21 | $0.92 | $0.92 | 12,267,700 | — | — |
| 2024-11-20 | $0.95 | $0.95 | 6,634,500 | — | — |
| 2024-11-19 | $1.03 | $1.03 | 12,660,600 | — | — |
| 2024-11-18 | $0.91 | $0.91 | 6,584,200 | — | — |
| 2024-11-15 | $0.87 | $0.87 | 5,634,400 | — | — |
| 2024-11-14 | $0.87 | $0.87 | 10,509,600 | — | — |
| 2024-11-13 | $0.95 | $0.95 | 62,012,600 | — | — |
| 2024-11-12 | $1.05 | $1.05 | 122,713,500 | — | — |
| 2024-11-11 | $0.63 | $0.63 | 1,164,800 | — | — |
| 2024-11-08 | $0.53 | $0.53 | 686,800 | — | — |
| 2024-11-07 | $0.56 | $0.56 | 599,900 | — | — |
| 2024-11-06 | $0.58 | $0.58 | 494,000 | — | — |
| 2024-11-05 | $0.59 | $0.59 | 440,200 | — | — |
| 2024-11-04 | $0.58 | $0.58 | 346,100 | — | — |
| 2024-11-01 | $0.61 | $0.61 | 1,204,700 | — | — |
| 2024-10-31 | $0.63 | $0.63 | 808,600 | — | — |
| 2024-10-30 | $0.71 | $0.71 | 464,300 | — | — |
| 2024-10-29 | $0.74 | $0.74 | 603,800 | — | — |
| 2024-10-28 | $0.72 | $0.72 | 771,000 | — | — |
| 2024-10-25 | $0.70 | $0.70 | 3,624,300 | — | — |
| 2024-10-24 | $0.67 | $0.67 | 421,800 | — | — |
| 2024-10-23 | $0.68 | $0.68 | 357,800 | — | — |
| 2024-10-22 | $0.70 | $0.70 | 274,000 | — | — |
| 2024-10-21 | $0.71 | $0.71 | 509,500 | — | — |
| 2024-10-18 | $0.74 | $0.74 | 265,400 | — | — |
| 2024-10-17 | $0.73 | $0.73 | 345,000 | — | — |
| 2024-10-16 | $0.74 | $0.74 | 425,200 | — | — |
| 2024-10-15 | $0.79 | $0.79 | 338,200 | — | — |
| 2024-10-14 | $0.83 | $0.83 | 205,800 | — | — |
| 2024-10-11 | $0.79 | $0.79 | 190,200 | — | — |
| 2024-10-10 | $0.76 | $0.76 | 149,300 | — | — |
| 2024-10-09 | $0.75 | $0.75 | 279,400 | — | — |
| 2024-10-08 | $0.76 | $0.76 | 497,000 | — | — |
| 2024-10-07 | $0.81 | $0.81 | 213,300 | — | — |
| 2024-10-04 | $0.82 | $0.82 | 411,100 | — | — |
| 2024-10-03 | $0.96 | $0.96 | 137,100 | — | — |
| 2024-10-02 | $0.94 | $0.94 | 193,400 | — | — |
| 2024-10-01 | $0.87 | $0.87 | 275,000 | — | — |
| 2024-09-30 | $0.91 | $0.91 | 357,900 | — | — |
| 2024-09-27 | $0.95 | $0.95 | 259,700 | — | — |
| 2024-09-26 | $0.93 | $0.93 | 918,000 | — | — |
| 2024-09-25 | $1.05 | $1.05 | 3,608,000 | — | — |
| 2024-09-24 | $0.87 | $0.87 | 740,200 | — | — |
| 2024-09-23 | $0.71 | $0.71 | 503,400 | — | — |
| 2024-09-20 | $0.77 | $0.77 | 356,800 | — | — |
| 2024-09-19 | $0.82 | $0.82 | 261,800 | — | — |
| 2024-09-18 | $0.84 | $0.84 | 554,700 | — | — |
| 2024-09-17 | $0.89 | $0.89 | 1,042,000 | — | — |
| 2024-09-16 | $0.89 | $0.89 | 732,800 | — | — |
| 2024-09-13 | $0.80 | $0.80 | 683,000 | — | — |
| 2024-09-12 | $0.76 | $0.76 | 839,000 | — | — |
| 2024-09-11 | $0.71 | $0.71 | 943,900 | — | — |
| 2024-09-10 | $0.90 | $0.90 | 2,072,900 | — | — |
| 2024-09-09 | $0.70 | $0.70 | 484,600 | — | — |
| 2024-09-06 | $0.74 | $0.74 | 481,100 | — | — |
| 2024-09-05 | $0.80 | $0.80 | 307,700 | — | — |
| 2024-09-04 | $0.85 | $0.85 | 265,700 | — | — |
| 2024-09-03 | $0.86 | $0.86 | 449,300 | — | — |
| 2024-08-30 | $0.97 | $0.97 | 282,900 | — | — |
| 2024-08-29 | $0.99 | $0.99 | 278,700 | — | — |
| 2024-08-28 | $1.04 | $1.04 | 878,000 | — | — |
| 2024-08-27 | $1.06 | $1.06 | 650,300 | — | — |
| 2024-08-26 | $1.15 | $1.15 | 452,200 | — | — |
| 2024-08-23 | $1.16 | $1.16 | 655,200 | — | — |
| 2024-08-22 | $1.07 | $1.07 | 950,300 | — | — |
| 2024-08-21 | $1.22 | $1.22 | 507,000 | — | — |
| 2024-08-20 | $1.21 | $1.21 | 461,100 | — | — |
| 2024-08-19 | $1.20 | $1.20 | 1,348,000 | — | — |
| 2024-08-16 | $1.37 | $1.37 | 1,715,600 | — | — |
| 2024-08-15 | $1.37 | $1.37 | 676,390 | — | — |
| 2024-08-14 | $1.35 | $1.35 | 366,720 | — | — |
| 2024-08-13 | $1.40 | $1.40 | 788,270 | — | — |
| 2024-08-12 | $1.43 | $1.43 | 2,681,180 | — | — |
| 2024-08-09 | $1.35 | $1.35 | 6,731,930 | — | — |
| 2024-08-08 | $1.26 | $1.26 | 0 | — | — |
| 2024-08-07 | $1.26 | $1.26 | 317,330 | — | — |
| 2024-08-06 | $1.15 | $1.15 | 1,273,230 | — | — |
| 2024-08-05 | $1.65 | $1.65 | 282,800 | — | — |
| 2024-08-02 | $1.74 | $1.74 | 248,100 | — | — |
| 2024-08-01 | $1.80 | $1.80 | 196,520 | — | — |
| 2024-07-31 | $1.82 | $1.82 | 577,860 | — | — |
| 2024-07-30 | $1.99 | $1.99 | 239,370 | — | — |
| 2024-07-29 | $2.09 | $2.09 | 208,500 | — | — |
| 2024-07-26 | $2.04 | $2.04 | 557,640 | — | — |
| 2024-07-25 | $2.15 | $2.15 | 247,240 | — | — |
| 2024-07-24 | $2.30 | $2.30 | 126,540 | — | — |
| 2024-07-23 | $2.32 | $2.32 | 148,120 | — | — |
| 2024-07-22 | $2.35 | $2.35 | 231,420 | — | — |
| 2024-07-19 | $2.19 | $2.19 | 291,040 | — | — |
| 2024-07-18 | $2.28 | $2.28 | 377,820 | — | — |
| 2024-07-17 | $2.45 | $2.45 | 225,920 | — | — |
| 2024-07-16 | $2.42 | $2.42 | 340,490 | — | — |
| 2024-07-15 | $2.43 | $2.43 | 1,858,930 | — | — |
| 2024-07-12 | $2.48 | $2.48 | 100,990 | — | — |
| 2024-07-11 | $2.41 | $2.41 | 132,430 | — | — |
| 2024-07-10 | $2.39 | $2.39 | 275,180 | — | — |
| 2024-07-09 | $2.42 | $2.42 | 203,040 | — | — |
| 2024-07-08 | $2.54 | $2.54 | 179,120 | — | — |
| 2024-07-05 | $2.36 | $2.36 | 156,020 | — | — |
| 2024-07-03 | $2.49 | $2.49 | 108,870 | — | — |
| 2024-07-02 | $2.55 | $2.55 | 400,220 | — | — |
| 2024-07-01 | $2.58 | $2.58 | 381,430 | — | — |
| 2024-06-28 | $2.78 | $2.78 | 461,040 | — | — |
| 2024-06-27 | $2.73 | $2.73 | 647,490 | — | — |
| 2024-06-26 | $2.75 | $2.75 | 258,030 | — | — |
| 2024-06-25 | $2.64 | $2.64 | 195,250 | — | — |
| 2024-06-24 | $2.58 | $2.58 | 167,120 | — | — |
| 2024-06-21 | $2.58 | $2.58 | 74,130 | — | — |
| 2024-06-20 | $2.66 | $2.66 | 220,990 | — | — |
| 2024-06-18 | $2.69 | $2.69 | 249,640 | — | — |
| 2024-06-17 | $2.80 | $2.80 | 297,830 | — | — |
| 2024-06-14 | $2.61 | $2.61 | 258,020 | — | — |
| 2024-06-13 | $2.69 | $2.69 | 168,670 | — | — |
| 2024-06-12 | $2.81 | $2.81 | 161,030 | — | — |
| 2024-06-11 | $2.86 | $2.86 | 344,340 | — | — |
| 2024-06-10 | $2.78 | $2.78 | 226,170 | — | — |
| 2024-06-07 | $2.85 | $2.85 | 629,230 | — | — |
| 2024-06-06 | $2.76 | $2.76 | 1,384,620 | — | — |
| 2024-06-05 | $2.79 | $2.79 | 343,240 | — | — |
| 2024-06-04 | $2.91 | $2.91 | 178,680 | — | — |
| 2024-06-03 | $2.92 | $2.92 | 322,130 | — | — |
| 2024-05-31 | $3.08 | $3.08 | 158,430 | — | — |
| 2024-05-30 | $3.14 | $3.14 | 225,930 | — | — |
| 2024-05-29 | $3.00 | $3.00 | 294,340 | — | — |
| 2024-05-28 | $3.08 | $3.08 | 239,290 | — | — |
| 2024-05-24 | $3.20 | $3.20 | 136,520 | — | — |
| 2024-05-23 | $3.19 | $3.19 | 243,850 | — | — |
| 2024-05-22 | $3.30 | $3.30 | 242,600 | — | — |
| 2024-05-21 | $3.13 | $3.13 | 339,010 | — | — |
| 2024-05-20 | $3.36 | $3.36 | 913,090 | — | — |
| 2024-05-17 | $3.94 | $3.94 | 479,660 | — | — |
| 2024-05-16 | $4.19 | $4.19 | 1,134,960 | — | — |
| 2024-05-15 | $4.57 | $4.57 | 1,436,740 | — | — |
| 2024-05-14 | $4.12 | $4.12 | 418,690 | — | — |
| 2024-05-13 | $4.28 | $4.28 | 574,080 | — | — |
| 2024-05-10 | $3.94 | $3.94 | 295,450 | — | — |
| 2024-05-09 | $3.79 | $3.79 | 111,240 | — | — |
| 2024-05-08 | $3.83 | $3.83 | 104,580 | — | — |
| 2024-05-07 | $3.89 | $3.89 | 109,930 | — | — |
| 2024-05-06 | $3.84 | $3.84 | 163,820 | — | — |
| 2024-05-03 | $3.99 | $3.99 | 195,940 | — | — |
| 2024-05-02 | $4.03 | $4.03 | 254,250 | — | — |
| 2024-05-01 | $3.83 | $3.83 | 138,450 | — | — |
| 2024-04-30 | $3.78 | $3.78 | 234,160 | — | — |
| 2024-04-29 | $3.95 | $3.95 | 179,850 | — | — |
| 2024-04-26 | $3.92 | $3.92 | 295,550 | — | — |
| 2024-04-25 | $4.10 | $4.10 | 224,500 | — | — |
| 2024-04-24 | $4.19 | $4.19 | 436,700 | — | — |
| 2024-04-23 | $4.14 | $4.14 | 164,020 | — | — |
| 2024-04-22 | $3.97 | $3.97 | 171,820 | — | — |
| 2024-04-19 | $4.12 | $4.12 | 273,460 | — | — |
| 2024-04-18 | $3.93 | $3.93 | 201,220 | — | — |
| 2024-04-17 | $3.94 | $3.94 | 246,900 | — | — |
| 2024-04-16 | $4.20 | $4.20 | 211,130 | — | — |
| 2024-04-15 | $4.12 | $4.12 | 328,280 | — | — |
| 2024-04-12 | $4.48 | $4.48 | 402,020 | — | — |
| 2024-04-11 | $4.69 | $4.69 | 227,270 | — | — |
| 2024-04-10 | $4.30 | $4.30 | 259,330 | — | — |
| 2024-04-09 | $4.40 | $4.40 | 259,800 | — | — |
| 2024-04-08 | $4.44 | $4.44 | 315,160 | — | — |
| 2024-04-05 | $4.64 | $4.64 | 656,510 | — | — |
| 2024-04-04 | $4.31 | $4.31 | 325,850 | — | — |
| 2024-04-03 | $4.15 | $4.15 | 334,180 | — | — |
| 2024-04-02 | $4.21 | $4.21 | 408,170 | — | — |
| 2024-04-01 | $4.14 | $4.14 | 501,100 | — | — |
| 2024-03-28 | $4.77 | $4.77 | 446,560 | — | — |
| 2024-03-27 | $4.64 | $4.64 | 656,350 | — | — |
| 2024-03-26 | $4.23 | $4.23 | 1,010,280 | — | — |
| 2024-03-25 | $3.88 | $3.88 | 789,190 | — | — |
| 2024-03-22 | $4.15 | $4.15 | 1,753,560 | — | — |
| 2024-03-21 | $5.22 | $5.22 | 1,481,970 | — | — |
| 2024-03-20 | $5.70 | $5.70 | 1,183,510 | — | — |
| 2024-03-19 | $5.26 | $5.26 | 3,180,210 | — | — |
| 2024-03-18 | $5.88 | $5.88 | 6,454,050 | — | — |
| 2024-03-15 | $4.20 | $4.20 | 1,520,580 | — | — |
| 2024-03-14 | $3.97 | $3.97 | 3,665,110 | — | — |
| 2024-03-13 | $2.90 | $2.90 | 205,910 | — | — |
| 2024-03-12 | $3.03 | $3.03 | 106,770 | — | — |
| 2024-03-11 | $3.20 | $3.20 | 154,260 | — | — |
| 2024-03-08 | $3.35 | $3.35 | 127,800 | — | — |
| 2024-03-07 | $3.26 | $3.26 | 309,450 | — | — |
| 2024-03-06 | $2.93 | $2.93 | 263,970 | — | — |
| 2024-03-05 | $3.05 | $3.05 | 187,620 | — | — |
| 2024-03-04 | $3.13 | $3.13 | 222,530 | — | — |
| 2024-03-01 | $3.35 | $3.35 | 160,310 | — | — |
| 2024-02-29 | $3.31 | $3.31 | 176,040 | — | — |
| 2024-02-28 | $3.36 | $3.36 | 209,830 | — | — |
| 2024-02-27 | $3.52 | $3.52 | 202,290 | — | — |
| 2024-02-26 | $3.48 | $3.48 | 163,400 | — | — |
| 2024-02-23 | $3.53 | $3.53 | 118,960 | — | — |
| 2024-02-22 | $3.45 | $3.45 | 126,160 | — | — |
| 2024-02-21 | $3.68 | $3.68 | 137,610 | — | — |
| 2024-02-20 | $3.57 | $3.57 | 262,310 | — | — |
| 2024-02-16 | $3.90 | $3.90 | 315,430 | — | — |
| 2024-02-15 | $3.70 | $3.70 | 129,750 | — | — |
| 2024-02-14 | $3.53 | $3.53 | 350,380 | — | — |
| 2024-02-13 | $3.50 | $3.50 | 190,290 | — | — |
| 2024-02-12 | $3.72 | $3.72 | 168,170 | — | — |
| 2024-02-09 | $3.72 | $3.72 | 315,410 | — | — |
| 2024-02-08 | $3.88 | $3.88 | 194,920 | — | — |
| 2024-02-07 | $4.10 | $4.10 | 310,510 | — | — |
| 2024-02-06 | $3.74 | $3.74 | 177,580 | — | — |
| 2024-02-05 | $3.63 | $3.63 | 137,900 | — | — |
| 2024-02-02 | $3.95 | $3.95 | 280,010 | — | — |
| 2024-02-01 | $3.65 | $3.65 | 280,780 | — | — |
| 2024-01-31 | $3.83 | $3.83 | 259,580 | — | — |
| 2024-01-30 | $4.00 | $4.00 | 270,730 | — | — |
| 2024-01-29 | $4.22 | $4.22 | 276,880 | — | — |
| 2024-01-26 | $3.80 | $3.80 | 582,920 | — | — |
| 2024-01-25 | $4.30 | $4.30 | 827,180 | — | — |
| 2024-01-24 | $4.70 | $4.70 | 1,970,270 | — | — |
| 2024-01-23 | $3.65 | $3.65 | 577,550 | — | — |
| 2024-01-22 | $3.70 | $3.70 | 1,330,320 | — | — |
| 2024-01-19 | $2.92 | $2.92 | 597,820 | — | — |
| 2024-01-18 | $2.67 | $2.67 | 347,570 | — | — |
| 2024-01-17 | $2.71 | $2.71 | 632,360 | — | — |
| 2024-01-16 | $2.64 | $2.64 | 513,940 | — | — |
| 2024-01-12 | $2.60 | $2.60 | 3,153,710 | — | — |
| 2024-01-11 | $5.13 | $5.13 | 214,960 | — | — |
| 2024-01-10 | $5.53 | $5.53 | 157,720 | — | — |
| 2024-01-09 | $5.50 | $5.50 | 161,700 | — | — |
| 2024-01-08 | $5.75 | $5.75 | 135,900 | — | — |
| 2024-01-05 | $5.80 | $5.80 | 298,870 | — | — |
| 2024-01-04 | $5.35 | $5.35 | 242,110 | — | — |
| 2024-01-03 | $5.52 | $5.52 | 371,290 | — | — |
| 2024-01-02 | $6.22 | $6.22 | 126,810 | — | — |