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
- 2016-10-11 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 | $1.87 | $1.87 | 52,333 | — | — |
| 2024-12-30 | $1.86 | $1.86 | 21,000 | — | — |
| 2024-12-27 | $1.80 | $1.80 | 33,867 | — | — |
| 2024-12-26 | $1.89 | $1.89 | 17,333 | — | — |
| 2024-12-24 | $1.90 | $1.90 | 12,300 | — | — |
| 2024-12-23 | $1.86 | $1.86 | 11,333 | — | — |
| 2024-12-20 | $1.89 | $1.89 | 21,633 | — | — |
| 2024-12-19 | $1.85 | $1.85 | 37,033 | — | — |
| 2024-12-18 | $1.68 | $1.68 | 28,067 | — | — |
| 2024-12-17 | $1.64 | $1.64 | 56,767 | — | — |
| 2024-12-16 | $1.71 | $1.71 | 10,733 | — | — |
| 2024-12-13 | $1.75 | $1.75 | 24,167 | — | — |
| 2024-12-12 | $1.88 | $1.88 | 141,900 | — | — |
| 2024-12-11 | $1.76 | $1.76 | 132,833 | — | — |
| 2024-12-10 | $1.96 | $1.96 | 201,767 | — | — |
| 2024-12-09 | $2.40 | $2.40 | 788,667 | — | — |
| 2024-12-06 | $2.40 | $2.40 | 640,700 | — | — |
| 2024-12-05 | $2.00 | $2.00 | 141,000 | — | — |
| 2024-12-04 | $1.49 | $1.49 | 8,267 | — | — |
| 2024-12-03 | $1.44 | $1.44 | 9,033 | — | — |
| 2024-12-02 | $1.38 | $1.38 | 22,533 | — | — |
| 2024-11-29 | $1.42 | $1.42 | 8,400 | — | — |
| 2024-11-27 | $1.37 | $1.37 | 7,067 | — | — |
| 2024-11-26 | $1.40 | $1.40 | 19,600 | — | — |
| 2024-11-25 | $1.41 | $1.41 | 12,500 | — | — |
| 2024-11-22 | $1.36 | $1.36 | 16,700 | — | — |
| 2024-11-21 | $1.25 | $1.25 | 9,133 | — | — |
| 2024-11-20 | $1.20 | $1.20 | 28,533 | — | — |
| 2024-11-19 | $1.22 | $1.22 | 31,900 | — | — |
| 2024-11-18 | $1.32 | $1.32 | 49,267 | — | — |
| 2024-11-15 | $1.47 | $1.47 | 21,900 | — | — |
| 2024-11-14 | $1.56 | $1.56 | 195,533 | — | — |
| 2024-11-13 | $1.89 | $1.89 | 630,833 | — | — |
| 2024-11-12 | $1.86 | $1.86 | 15,333 | — | — |
| 2024-11-11 | $1.91 | $1.91 | 16,933 | — | — |
| 2024-11-08 | $2.06 | $2.06 | 6,333 | — | — |
| 2024-11-07 | $1.98 | $1.98 | 13,800 | — | — |
| 2024-11-06 | $2.04 | $2.04 | 8,667 | — | — |
| 2024-11-05 | $2.14 | $2.14 | 9,900 | — | — |
| 2024-11-04 | $2.02 | $2.02 | 31,000 | — | — |
| 2024-11-01 | $2.06 | $2.06 | 38,333 | — | — |
| 2024-10-31 | $1.92 | $1.92 | 16,100 | — | — |
| 2024-10-30 | $1.83 | $1.83 | 14,367 | — | — |
| 2024-10-29 | $1.80 | $1.80 | 74,967 | — | — |
| 2024-10-28 | $1.74 | $1.74 | 85,267 | — | — |
| 2024-10-25 | $1.89 | $1.89 | 35,267 | — | — |
| 2024-10-24 | $2.05 | $2.05 | 98,200 | — | — |
| 2024-10-23 | $1.82 | $1.82 | 19,800 | — | — |
| 2024-10-22 | $1.85 | $1.85 | 84,733 | — | — |
| 2024-10-21 | $2.04 | $2.04 | 88,000 | — | — |
| 2024-10-18 | $2.22 | $2.22 | 190,367 | — | — |
| 2024-10-17 | $2.18 | $2.18 | 413,567 | — | — |
| 2024-10-16 | $1.68 | $1.68 | 397,233 | — | — |
| 2024-10-15 | $1.35 | $1.35 | 40,533 | — | — |
| 2024-10-14 | $1.37 | $1.37 | 49,333 | — | — |
| 2024-10-11 | $1.42 | $1.42 | 122,000 | — | — |
| 2024-10-10 | $1.21 | $1.21 | 44,933 | — | — |
| 2024-10-09 | $1.26 | $1.26 | 99,200 | — | — |
| 2024-10-08 | $1.26 | $1.26 | 375,000 | — | — |
| 2024-10-07 | $1.56 | $1.56 | 705,333 | — | — |
| 2024-10-04 | $1.80 | $1.80 | 3,386,700 | — | — |
| 2024-10-03 | $1.04 | $1.04 | 8,367 | — | — |
| 2024-10-02 | $0.98 | $0.98 | 15,800 | — | — |
| 2024-10-01 | $0.96 | $0.96 | 13,167 | — | — |
| 2024-09-30 | $1.03 | $1.03 | 12,700 | — | — |
| 2024-09-27 | $1.03 | $1.03 | 8,867 | — | — |
| 2024-09-26 | $1.04 | $1.04 | 10,000 | — | — |
| 2024-09-25 | $0.98 | $0.98 | 11,667 | — | — |
| 2024-09-24 | $0.95 | $0.95 | 20,967 | — | — |
| 2024-09-23 | $0.93 | $0.93 | 16,667 | — | — |
| 2024-09-20 | $0.99 | $0.99 | 17,600 | — | — |
| 2024-09-19 | $1.02 | $1.02 | 32,500 | — | — |
| 2024-09-18 | $1.02 | $1.02 | 14,367 | — | — |
| 2024-09-17 | $1.06 | $1.06 | 11,233 | — | — |
| 2024-09-16 | $1.10 | $1.10 | 38,867 | — | — |
| 2024-09-13 | $1.05 | $1.05 | 77,300 | — | — |
| 2024-09-12 | $0.99 | $0.99 | 91,033 | — | — |
| 2024-09-11 | $1.32 | $1.32 | 31,733 | — | — |
| 2024-09-10 | $1.24 | $1.24 | 368,800 | — | — |
| 2024-09-09 | $1.20 | $1.20 | 10,133 | — | — |
| 2024-09-06 | $1.19 | $1.19 | 16,533 | — | — |
| 2024-09-05 | $1.21 | $1.21 | 10,833 | — | — |
| 2024-09-04 | $1.25 | $1.25 | 6,767 | — | — |
| 2024-09-03 | $1.26 | $1.26 | 23,200 | — | — |
| 2024-08-30 | $1.23 | $1.23 | 11,933 | — | — |
| 2024-08-29 | $1.25 | $1.25 | 21,867 | — | — |
| 2024-08-28 | $1.26 | $1.26 | 31,367 | — | — |
| 2024-08-27 | $1.31 | $1.31 | 38,233 | — | — |
| 2024-08-26 | $1.29 | $1.29 | 55,433 | — | — |
| 2024-08-23 | $1.24 | $1.24 | 65,633 | — | — |
| 2024-08-22 | $1.17 | $1.17 | 127,867 | — | — |
| 2024-08-21 | $1.26 | $1.26 | 410,900 | — | — |
| 2024-08-20 | $0.96 | $0.96 | 115,133 | — | — |
| 2024-08-19 | $0.89 | $0.89 | 61,767 | — | — |
| 2024-08-16 | $0.91 | $0.91 | 103,133 | — | — |
| 2024-08-15 | $0.89 | $0.89 | 148,667 | — | — |
| 2024-08-14 | $0.86 | $0.86 | 132,900 | — | — |
| 2024-08-13 | $0.87 | $0.87 | 369,267 | — | — |
| 2024-08-12 | $0.85 | $0.85 | 7,380,967 | — | — |
| 2024-08-09 | $0.71 | $0.71 | 198,867 | — | — |
| 2024-08-08 | $0.71 | $0.71 | 964,567 | — | — |
| 2024-08-07 | $1.87 | $1.87 | 14,600 | — | — |
| 2024-08-06 | $1.88 | $1.88 | 5,667 | — | — |
| 2024-08-05 | $1.95 | $1.95 | 8,933 | — | — |
| 2024-08-02 | $1.93 | $1.93 | 10,467 | — | — |
| 2024-08-01 | $1.86 | $1.86 | 46,200 | — | — |
| 2024-07-31 | $2.10 | $2.10 | 34,867 | — | — |
| 2024-07-30 | $1.98 | $1.98 | 75,967 | — | — |
| 2024-07-29 | $2.03 | $2.03 | 100,667 | — | — |
| 2024-07-26 | $2.46 | $2.46 | 124,267 | — | — |
| 2024-07-25 | $2.93 | $2.93 | 12,400 | — | — |
| 2024-07-24 | $3.00 | $3.00 | 9,867 | — | — |
| 2024-07-23 | $3.09 | $3.09 | 47,333 | — | — |
| 2024-07-22 | $3.06 | $3.06 | 9,533 | — | — |
| 2024-07-19 | $3.00 | $3.00 | 7,567 | — | — |
| 2024-07-18 | $2.97 | $2.97 | 18,800 | — | — |
| 2024-07-17 | $3.09 | $3.09 | 8,033 | — | — |
| 2024-07-16 | $3.12 | $3.12 | 25,333 | — | — |
| 2024-07-15 | $2.85 | $2.85 | 43,300 | — | — |
| 2024-07-12 | $3.27 | $3.27 | 12,933 | — | — |
| 2024-07-11 | $3.35 | $3.35 | 14,933 | — | — |
| 2024-07-10 | $3.33 | $3.33 | 67,067 | — | — |
| 2024-07-09 | $3.66 | $3.66 | 138,067 | — | — |
| 2024-07-08 | $3.12 | $3.12 | 7,333 | — | — |
| 2024-07-05 | $3.21 | $3.21 | 16,467 | — | — |
| 2024-07-03 | $2.98 | $2.98 | 5,233 | — | — |
| 2024-07-02 | $2.94 | $2.94 | 70,233 | — | — |
| 2024-07-01 | $3.36 | $3.36 | 101,867 | — | — |
| 2024-06-28 | $3.69 | $3.69 | 39,733 | — | — |
| 2024-06-27 | $3.60 | $3.60 | 413,700 | — | — |
| 2024-06-26 | $5.16 | $5.16 | 4,667 | — | — |
| 2024-06-25 | $5.40 | $5.40 | 15,700 | — | — |
| 2024-06-24 | $5.32 | $5.32 | 12,533 | — | — |
| 2024-06-21 | $5.43 | $5.43 | 20,933 | — | — |
| 2024-06-20 | $6.21 | $6.21 | 35,700 | — | — |
| 2024-06-18 | $5.82 | $5.82 | 5,967 | — | — |
| 2024-06-17 | $6.24 | $6.24 | 9,967 | — | — |
| 2024-06-14 | $6.21 | $6.21 | 3,933 | — | — |
| 2024-06-13 | $6.60 | $6.60 | 9,000 | — | — |
| 2024-06-12 | $6.21 | $6.21 | 13,833 | — | — |
| 2024-06-11 | $6.60 | $6.60 | 11,800 | — | — |
| 2024-06-10 | $7.10 | $7.10 | 18,600 | — | — |
| 2024-06-07 | $7.33 | $7.33 | 4,667 | — | — |
| 2024-06-06 | $7.56 | $7.56 | 4,467 | — | — |
| 2024-06-05 | $7.59 | $7.59 | 3,267 | — | — |
| 2024-06-04 | $7.71 | $7.71 | 4,300 | — | — |
| 2024-06-03 | $8.34 | $8.34 | 5,200 | — | — |
| 2024-05-31 | $8.10 | $8.10 | 4,767 | — | — |
| 2024-05-30 | $7.89 | $7.89 | 10,067 | — | — |
| 2024-05-29 | $7.71 | $7.71 | 11,900 | — | — |
| 2024-05-28 | $7.71 | $7.71 | 9,733 | — | — |
| 2024-05-24 | $7.71 | $7.71 | 3,833 | — | — |
| 2024-05-23 | $8.46 | $8.46 | 4,833 | — | — |
| 2024-05-22 | $8.83 | $8.83 | 4,033 | — | — |
| 2024-05-21 | $8.58 | $8.58 | 3,933 | — | — |
| 2024-05-20 | $8.55 | $8.55 | 5,500 | — | — |
| 2024-05-17 | $8.94 | $8.94 | 5,367 | — | — |
| 2024-05-16 | $8.88 | $8.88 | 18,800 | — | — |
| 2024-05-15 | $8.49 | $8.49 | 14,900 | — | — |
| 2024-05-14 | $8.91 | $8.91 | 12,733 | — | — |
| 2024-05-13 | $8.97 | $8.97 | 6,467 | — | — |
| 2024-05-10 | $8.55 | $8.55 | 8,867 | — | — |
| 2024-05-09 | $8.46 | $8.46 | 1,733 | — | — |
| 2024-05-08 | $8.34 | $8.34 | 15,100 | — | — |
| 2024-05-07 | $7.92 | $7.92 | 4,967 | — | — |
| 2024-05-06 | $7.80 | $7.80 | 31,733 | — | — |
| 2024-05-03 | $7.80 | $7.80 | 15,300 | — | — |
| 2024-05-02 | $8.37 | $8.37 | 16,067 | — | — |
| 2024-05-01 | $8.52 | $8.52 | 5,067 | — | — |
| 2024-04-30 | $7.92 | $7.92 | 2,933 | — | — |
| 2024-04-29 | $8.04 | $8.04 | 12,133 | — | — |
| 2024-04-26 | $8.22 | $8.22 | 15,100 | — | — |
| 2024-04-25 | $8.19 | $8.19 | 15,100 | — | — |
| 2024-04-24 | $9.06 | $9.06 | 16,133 | — | — |
| 2024-04-23 | $9.36 | $9.36 | 50,333 | — | — |
| 2024-04-22 | $8.73 | $8.73 | 27,767 | — | — |
| 2024-04-19 | $7.80 | $7.80 | 27,833 | — | — |
| 2024-04-18 | $8.52 | $8.52 | 12,700 | — | — |
| 2024-04-17 | $8.70 | $8.70 | 16,800 | — | — |
| 2024-04-16 | $9.06 | $9.06 | 21,000 | — | — |
| 2024-04-15 | $9.81 | $9.81 | 11,567 | — | — |
| 2024-04-12 | $9.96 | $9.96 | 13,700 | — | — |
| 2024-04-11 | $10.26 | $10.26 | 5,833 | — | — |
| 2024-04-10 | $10.26 | $10.26 | 11,100 | — | — |
| 2024-04-09 | $10.95 | $10.95 | 8,433 | — | — |
| 2024-04-08 | $11.34 | $11.34 | 14,167 | — | — |
| 2024-04-05 | $11.88 | $11.88 | 11,067 | — | — |
| 2024-04-04 | $12.27 | $12.27 | 5,400 | — | — |
| 2024-04-03 | $11.94 | $11.94 | 6,367 | — | — |
| 2024-04-02 | $12.24 | $12.24 | 9,100 | — | — |
| 2024-04-01 | $12.72 | $12.72 | 21,033 | — | — |
| 2024-03-28 | $13.14 | $13.14 | 23,500 | — | — |
| 2024-03-27 | $11.85 | $11.85 | 14,100 | — | — |
| 2024-03-26 | $11.91 | $11.91 | 14,867 | — | — |
| 2024-03-25 | $12.36 | $12.36 | 19,167 | — | — |
| 2024-03-22 | $13.26 | $13.26 | 15,000 | — | — |
| 2024-03-21 | $13.44 | $13.44 | 24,467 | — | — |
| 2024-03-20 | $13.89 | $13.89 | 23,367 | — | — |
| 2024-03-19 | $14.55 | $14.55 | 11,967 | — | — |
| 2024-03-18 | $14.61 | $14.61 | 27,267 | — | — |
| 2024-03-15 | $14.22 | $14.22 | 50,000 | — | — |
| 2024-03-14 | $16.11 | $16.11 | 372,733 | — | — |
| 2024-03-13 | $19.59 | $19.59 | 41,167 | — | — |
| 2024-03-12 | $17.04 | $17.04 | 24,267 | — | — |
| 2024-03-11 | $17.61 | $17.61 | 29,300 | — | — |
| 2024-03-08 | $20.46 | $20.46 | 25,100 | — | — |
| 2024-03-07 | $21.48 | $21.48 | 20,767 | — | — |
| 2024-03-06 | $22.35 | $22.35 | 20,167 | — | — |
| 2024-03-05 | $23.43 | $23.43 | 58,067 | — | — |
| 2024-03-04 | $21.09 | $21.09 | 53,467 | — | — |
| 2024-03-01 | $27.72 | $27.72 | 80,000 | — | — |
| 2024-02-29 | $23.67 | $23.67 | 55,767 | — | — |
| 2024-02-28 | $22.80 | $22.80 | 69,800 | — | — |
| 2024-02-27 | $20.70 | $20.70 | 90,567 | — | — |
| 2024-02-26 | $17.82 | $17.82 | 28,833 | — | — |
| 2024-02-23 | $17.58 | $17.58 | 63,467 | — | — |
| 2024-02-22 | $15.30 | $15.30 | 10,533 | — | — |
| 2024-02-21 | $14.88 | $14.88 | 8,267 | — | — |
| 2024-02-20 | $15.51 | $15.51 | 15,567 | — | — |
| 2024-02-16 | $15.69 | $15.69 | 12,967 | — | — |
| 2024-02-15 | $15.45 | $15.45 | 19,700 | — | — |
| 2024-02-14 | $15.60 | $15.60 | 12,933 | — | — |
| 2024-02-13 | $14.97 | $14.97 | 14,900 | — | — |
| 2024-02-12 | $16.47 | $16.47 | 27,533 | — | — |
| 2024-02-09 | $16.29 | $16.29 | 21,800 | — | — |
| 2024-02-08 | $16.14 | $16.14 | 31,867 | — | — |
| 2024-02-07 | $16.71 | $16.71 | 36,033 | — | — |
| 2024-02-06 | $15.27 | $15.27 | 8,267 | — | — |
| 2024-02-05 | $15.45 | $15.45 | 19,300 | — | — |
| 2024-02-02 | $15.42 | $15.42 | 31,967 | — | — |
| 2024-02-01 | $15.42 | $15.42 | 53,167 | — | — |
| 2024-01-31 | $15.90 | $15.90 | 113,267 | — | — |
| 2024-01-30 | $14.43 | $14.43 | 27,267 | — | — |
| 2024-01-29 | $14.61 | $14.61 | 95,067 | — | — |
| 2024-01-26 | $14.85 | $14.85 | 193,133 | — | — |
| 2024-01-25 | $12.27 | $12.27 | 81,600 | — | — |
| 2024-01-24 | $10.80 | $10.80 | 61,433 | — | — |
| 2024-01-23 | $10.80 | $10.80 | 57,233 | — | — |
| 2024-01-22 | $10.41 | $10.41 | 22,033 | — | — |
| 2024-01-19 | $10.38 | $10.38 | 84,600 | — | — |
| 2024-01-18 | $11.28 | $11.28 | 29,333 | — | — |
| 2024-01-17 | $11.52 | $11.52 | 27,567 | — | — |
| 2024-01-16 | $11.58 | $11.58 | 27,367 | — | — |
| 2024-01-12 | $12.15 | $12.15 | 26,233 | — | — |
| 2024-01-11 | $12.87 | $12.87 | 39,767 | — | — |
| 2024-01-10 | $13.35 | $13.35 | 64,700 | — | — |
| 2024-01-09 | $14.67 | $14.67 | 78,333 | — | — |
| 2024-01-08 | $15.87 | $15.87 | 75,867 | — | — |
| 2024-01-05 | $16.71 | $16.71 | 276,967 | — | — |
| 2024-01-04 | $16.32 | $16.32 | 256,767 | — | — |
| 2024-01-03 | $16.38 | $16.38 | 2,610,500 | — | — |
| 2024-01-02 | $11.46 | $11.46 | 425,433 | — | — |