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
- 2021-06-18 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 | $1.01 | $1.01 | 374,900 | — | — |
| 2024-12-30 | $1.00 | $1.00 | 328,900 | — | — |
| 2024-12-27 | $1.04 | $1.04 | 336,800 | — | — |
| 2024-12-26 | $1.08 | $1.08 | 367,400 | — | — |
| 2024-12-24 | $1.03 | $1.03 | 516,000 | — | — |
| 2024-12-23 | $1.02 | $1.02 | 602,500 | — | — |
| 2024-12-20 | $1.10 | $1.10 | 1,021,500 | — | — |
| 2024-12-19 | $1.05 | $1.05 | 828,800 | — | — |
| 2024-12-18 | $1.05 | $1.05 | 987,100 | — | — |
| 2024-12-17 | $1.17 | $1.17 | 538,800 | — | — |
| 2024-12-16 | $1.17 | $1.17 | 1,066,100 | — | — |
| 2024-12-13 | $1.22 | $1.22 | 953,100 | — | — |
| 2024-12-12 | $1.25 | $1.25 | 1,017,400 | — | — |
| 2024-12-11 | $1.35 | $1.35 | 788,200 | — | — |
| 2024-12-10 | $1.41 | $1.41 | 993,400 | — | — |
| 2024-12-09 | $1.47 | $1.47 | 1,232,300 | — | — |
| 2024-12-06 | $1.52 | $1.52 | 544,800 | — | — |
| 2024-12-05 | $1.43 | $1.43 | 428,600 | — | — |
| 2024-12-04 | $1.44 | $1.44 | 1,006,500 | — | — |
| 2024-12-03 | $1.55 | $1.55 | 552,600 | — | — |
| 2024-12-02 | $1.68 | $1.68 | 690,300 | — | — |
| 2024-11-29 | $1.72 | $1.72 | 662,600 | — | — |
| 2024-11-27 | $1.63 | $1.63 | 1,264,800 | — | — |
| 2024-11-26 | $1.35 | $1.35 | 1,055,000 | — | — |
| 2024-11-25 | $1.30 | $1.30 | 1,119,900 | — | — |
| 2024-11-22 | $1.21 | $1.21 | 530,000 | — | — |
| 2024-11-21 | $1.24 | $1.24 | 326,000 | — | — |
| 2024-11-20 | $1.26 | $1.26 | 424,300 | — | — |
| 2024-11-19 | $1.28 | $1.28 | 444,200 | — | — |
| 2024-11-18 | $1.25 | $1.25 | 428,800 | — | — |
| 2024-11-15 | $1.22 | $1.22 | 611,300 | — | — |
| 2024-11-14 | $1.26 | $1.26 | 549,300 | — | — |
| 2024-11-13 | $1.33 | $1.33 | 677,700 | — | — |
| 2024-11-12 | $1.41 | $1.41 | 397,000 | — | — |
| 2024-11-11 | $1.47 | $1.47 | 281,300 | — | — |
| 2024-11-08 | $1.44 | $1.44 | 327,200 | — | — |
| 2024-11-07 | $1.46 | $1.46 | 653,900 | — | — |
| 2024-11-06 | $1.39 | $1.39 | 526,100 | — | — |
| 2024-11-05 | $1.33 | $1.33 | 556,600 | — | — |
| 2024-11-04 | $1.26 | $1.26 | 461,200 | — | — |
| 2024-11-01 | $1.26 | $1.26 | 421,500 | — | — |
| 2024-10-31 | $1.15 | $1.15 | 700,800 | — | — |
| 2024-10-30 | $1.28 | $1.28 | 657,500 | — | — |
| 2024-10-29 | $1.36 | $1.36 | 594,200 | — | — |
| 2024-10-28 | $1.40 | $1.40 | 394,700 | — | — |
| 2024-10-25 | $1.39 | $1.39 | 518,300 | — | — |
| 2024-10-24 | $1.46 | $1.46 | 329,600 | — | — |
| 2024-10-23 | $1.53 | $1.53 | 175,200 | — | — |
| 2024-10-22 | $1.58 | $1.58 | 154,000 | — | — |
| 2024-10-21 | $1.54 | $1.54 | 253,200 | — | — |
| 2024-10-18 | $1.60 | $1.60 | 192,000 | — | — |
| 2024-10-17 | $1.57 | $1.57 | 139,900 | — | — |
| 2024-10-16 | $1.57 | $1.57 | 157,900 | — | — |
| 2024-10-15 | $1.50 | $1.50 | 180,700 | — | — |
| 2024-10-14 | $1.48 | $1.48 | 314,100 | — | — |
| 2024-10-11 | $1.55 | $1.55 | 327,000 | — | — |
| 2024-10-10 | $1.39 | $1.39 | 289,100 | — | — |
| 2024-10-09 | $1.40 | $1.40 | 224,200 | — | — |
| 2024-10-08 | $1.46 | $1.46 | 214,900 | — | — |
| 2024-10-07 | $1.48 | $1.48 | 195,300 | — | — |
| 2024-10-04 | $1.55 | $1.55 | 269,100 | — | — |
| 2024-10-03 | $1.51 | $1.51 | 328,100 | — | — |
| 2024-10-02 | $1.61 | $1.61 | 503,700 | — | — |
| 2024-10-01 | $1.65 | $1.65 | 736,800 | — | — |
| 2024-09-30 | $1.71 | $1.71 | 535,600 | — | — |
| 2024-09-27 | $1.61 | $1.61 | 373,900 | — | — |
| 2024-09-26 | $1.53 | $1.53 | 399,200 | — | — |
| 2024-09-25 | $1.53 | $1.53 | 406,800 | — | — |
| 2024-09-24 | $1.50 | $1.50 | 410,300 | — | — |
| 2024-09-23 | $1.55 | $1.55 | 311,500 | — | — |
| 2024-09-20 | $1.70 | $1.70 | 757,600 | — | — |
| 2024-09-19 | $1.70 | $1.70 | 279,500 | — | — |
| 2024-09-18 | $1.65 | $1.65 | 316,700 | — | — |
| 2024-09-17 | $1.66 | $1.66 | 305,400 | — | — |
| 2024-09-16 | $1.59 | $1.59 | 380,200 | — | — |
| 2024-09-13 | $1.60 | $1.60 | 247,700 | — | — |
| 2024-09-12 | $1.54 | $1.54 | 307,400 | — | — |
| 2024-09-11 | $1.56 | $1.56 | 229,900 | — | — |
| 2024-09-10 | $1.57 | $1.57 | 250,600 | — | — |
| 2024-09-09 | $1.54 | $1.54 | 269,400 | — | — |
| 2024-09-06 | $1.46 | $1.46 | 300,200 | — | — |
| 2024-09-05 | $1.44 | $1.44 | 659,400 | — | — |
| 2024-09-04 | $1.59 | $1.59 | 386,100 | — | — |
| 2024-09-03 | $1.64 | $1.64 | 286,900 | — | — |
| 2024-08-30 | $1.76 | $1.76 | 374,800 | — | — |
| 2024-08-29 | $1.73 | $1.73 | 326,400 | — | — |
| 2024-08-28 | $1.65 | $1.65 | 445,100 | — | — |
| 2024-08-27 | $1.85 | $1.85 | 338,700 | — | — |
| 2024-08-26 | $2.02 | $2.02 | 567,200 | — | — |
| 2024-08-23 | $1.79 | $1.79 | 337,800 | — | — |
| 2024-08-22 | $1.75 | $1.75 | 318,400 | — | — |
| 2024-08-21 | $1.79 | $1.79 | 636,800 | — | — |
| 2024-08-20 | $1.68 | $1.68 | 324,400 | — | — |
| 2024-08-19 | $1.71 | $1.71 | 391,200 | — | — |
| 2024-08-16 | $1.61 | $1.61 | 327,900 | — | — |
| 2024-08-15 | $1.66 | $1.66 | 428,200 | — | — |
| 2024-08-14 | $1.56 | $1.56 | 219,000 | — | — |
| 2024-08-13 | $1.65 | $1.65 | 327,600 | — | — |
| 2024-08-12 | $1.66 | $1.66 | 307,200 | — | — |
| 2024-08-09 | $1.72 | $1.72 | 272,400 | — | — |
| 2024-08-08 | $1.80 | $1.80 | 327,400 | — | — |
| 2024-08-07 | $1.73 | $1.73 | 256,200 | — | — |
| 2024-08-06 | $1.79 | $1.79 | 276,900 | — | — |
| 2024-08-05 | $1.86 | $1.86 | 330,800 | — | — |
| 2024-08-02 | $1.96 | $1.96 | 295,300 | — | — |
| 2024-08-01 | $2.09 | $2.09 | 266,600 | — | — |
| 2024-07-31 | $2.23 | $2.23 | 219,200 | — | — |
| 2024-07-30 | $2.28 | $2.28 | 263,400 | — | — |
| 2024-07-29 | $2.27 | $2.27 | 123,200 | — | — |
| 2024-07-26 | $2.50 | $2.50 | 154,900 | — | — |
| 2024-07-25 | $2.38 | $2.38 | 145,300 | — | — |
| 2024-07-24 | $2.38 | $2.38 | 158,600 | — | — |
| 2024-07-23 | $2.48 | $2.48 | 181,600 | — | — |
| 2024-07-22 | $2.43 | $2.43 | 391,200 | — | — |
| 2024-07-19 | $2.50 | $2.50 | 121,800 | — | — |
| 2024-07-18 | $2.66 | $2.66 | 210,100 | — | — |
| 2024-07-17 | $3.00 | $3.00 | 195,400 | — | — |
| 2024-07-16 | $3.29 | $3.29 | 387,000 | — | — |
| 2024-07-15 | $2.75 | $2.75 | 314,200 | — | — |
| 2024-07-12 | $2.98 | $2.98 | 459,300 | — | — |
| 2024-07-11 | $2.58 | $2.58 | 513,200 | — | — |
| 2024-07-10 | $2.36 | $2.36 | 99,800 | — | — |
| 2024-07-09 | $2.39 | $2.39 | 123,400 | — | — |
| 2024-07-08 | $2.30 | $2.30 | 132,300 | — | — |
| 2024-07-05 | $2.24 | $2.24 | 155,800 | — | — |
| 2024-07-03 | $2.27 | $2.27 | 68,700 | — | — |
| 2024-07-02 | $2.21 | $2.21 | 143,600 | — | — |
| 2024-07-01 | $2.41 | $2.41 | 190,400 | — | — |
| 2024-06-28 | $2.55 | $2.55 | 3,167,200 | — | — |
| 2024-06-27 | $2.53 | $2.53 | 271,700 | — | — |
| 2024-06-26 | $2.46 | $2.46 | 165,000 | — | — |
| 2024-06-25 | $2.56 | $2.56 | 167,800 | — | — |
| 2024-06-24 | $2.68 | $2.68 | 95,200 | — | — |
| 2024-06-21 | $2.86 | $2.86 | 1,767,400 | — | — |
| 2024-06-20 | $2.69 | $2.69 | 178,300 | — | — |
| 2024-06-18 | $2.97 | $2.97 | 152,700 | — | — |
| 2024-06-17 | $3.15 | $3.15 | 151,800 | — | — |
| 2024-06-14 | $3.13 | $3.13 | 110,900 | — | — |
| 2024-06-13 | $3.26 | $3.26 | 164,400 | — | — |
| 2024-06-12 | $3.26 | $3.26 | 423,300 | — | — |
| 2024-06-11 | $3.25 | $3.25 | 162,000 | — | — |
| 2024-06-10 | $3.35 | $3.35 | 222,600 | — | — |
| 2024-06-07 | $2.94 | $2.94 | 108,600 | — | — |
| 2024-06-06 | $3.02 | $3.02 | 57,500 | — | — |
| 2024-06-05 | $3.00 | $3.00 | 100,400 | — | — |
| 2024-06-04 | $3.05 | $3.05 | 133,200 | — | — |
| 2024-06-03 | $2.98 | $2.98 | 105,200 | — | — |
| 2024-05-31 | $2.97 | $2.97 | 89,300 | — | — |
| 2024-05-30 | $3.08 | $3.08 | 99,800 | — | — |
| 2024-05-29 | $3.25 | $3.25 | 103,600 | — | — |
| 2024-05-28 | $3.30 | $3.30 | 137,000 | — | — |
| 2024-05-24 | $3.04 | $3.04 | 55,600 | — | — |
| 2024-05-23 | $3.12 | $3.12 | 69,400 | — | — |
| 2024-05-22 | $3.30 | $3.30 | 187,900 | — | — |
| 2024-05-21 | $2.97 | $2.97 | 63,500 | — | — |
| 2024-05-20 | $3.00 | $3.00 | 67,400 | — | — |
| 2024-05-17 | $3.01 | $3.01 | 74,700 | — | — |
| 2024-05-16 | $3.13 | $3.13 | 63,000 | — | — |
| 2024-05-15 | $3.09 | $3.09 | 69,900 | — | — |
| 2024-05-14 | $3.15 | $3.15 | 79,700 | — | — |
| 2024-05-13 | $3.00 | $3.00 | 71,400 | — | — |
| 2024-05-10 | $3.13 | $3.13 | 69,700 | — | — |
| 2024-05-09 | $3.04 | $3.04 | 124,000 | — | — |
| 2024-05-08 | $3.07 | $3.07 | 86,700 | — | — |
| 2024-05-07 | $3.37 | $3.37 | 113,400 | — | — |
| 2024-05-06 | $3.17 | $3.17 | 100,200 | — | — |
| 2024-05-03 | $3.03 | $3.03 | 187,500 | — | — |
| 2024-05-02 | $3.00 | $3.00 | 116,100 | — | — |
| 2024-05-01 | $3.04 | $3.04 | 109,800 | — | — |
| 2024-04-30 | $2.91 | $2.91 | 166,600 | — | — |
| 2024-04-29 | $3.05 | $3.05 | 102,200 | — | — |
| 2024-04-26 | $2.88 | $2.88 | 161,100 | — | — |
| 2024-04-25 | $3.15 | $3.15 | 116,100 | — | — |
| 2024-04-24 | $2.96 | $2.96 | 134,100 | — | — |
| 2024-04-23 | $3.13 | $3.13 | 75,400 | — | — |
| 2024-04-22 | $3.05 | $3.05 | 65,700 | — | — |
| 2024-04-19 | $3.09 | $3.09 | 112,800 | — | — |
| 2024-04-18 | $2.98 | $2.97 | 145,400 | — | — |
| 2024-04-17 | $2.84 | $2.84 | 179,200 | — | — |
| 2024-04-16 | $3.14 | $3.14 | 320,600 | — | — |
| 2024-04-15 | $3.67 | $3.67 | 42,100 | — | — |
| 2024-04-12 | $3.91 | $3.91 | 115,200 | — | — |
| 2024-04-11 | $4.05 | $4.05 | 248,500 | — | — |
| 2024-04-10 | $3.78 | $3.78 | 94,900 | — | — |
| 2024-04-09 | $4.01 | $4.01 | 79,900 | — | — |
| 2024-04-08 | $3.78 | $3.78 | 212,000 | — | — |
| 2024-04-05 | $3.63 | $3.63 | 27,600 | — | — |
| 2024-04-04 | $3.64 | $3.64 | 72,500 | — | — |
| 2024-04-03 | $3.70 | $3.70 | 92,400 | — | — |
| 2024-04-02 | $3.79 | $3.79 | 117,600 | — | — |
| 2024-04-01 | $4.05 | $4.05 | 82,600 | — | — |
| 2024-03-28 | $4.18 | $4.18 | 173,400 | — | — |
| 2024-03-27 | $4.27 | $4.27 | 256,000 | — | — |
| 2024-03-26 | $3.98 | $3.98 | 93,300 | — | — |
| 2024-03-25 | $4.01 | $4.01 | 206,300 | — | — |
| 2024-03-22 | $4.43 | $4.43 | 108,500 | — | — |
| 2024-03-21 | $4.78 | $4.78 | 102,600 | — | — |
| 2024-03-20 | $5.01 | $5.01 | 86,500 | — | — |
| 2024-03-19 | $4.80 | $4.80 | 92,200 | — | — |
| 2024-03-18 | $4.75 | $4.75 | 67,900 | — | — |
| 2024-03-15 | $5.00 | $5.00 | 262,400 | — | — |
| 2024-03-14 | $4.51 | $4.51 | 137,600 | — | — |
| 2024-03-13 | $4.86 | $4.86 | 105,200 | — | — |
| 2024-03-12 | $4.75 | $4.75 | 128,800 | — | — |
| 2024-03-11 | $5.16 | $5.16 | 146,400 | — | — |
| 2024-03-08 | $5.24 | $5.24 | 134,300 | — | — |
| 2024-03-07 | $5.32 | $5.32 | 232,700 | — | — |
| 2024-03-06 | $5.00 | $5.00 | 285,700 | — | — |
| 2024-03-05 | $4.25 | $4.25 | 85,500 | — | — |
| 2024-03-04 | $4.10 | $4.10 | 109,500 | — | — |
| 2024-03-01 | $3.96 | $3.96 | 168,100 | — | — |
| 2024-02-29 | $3.67 | $3.67 | 103,400 | — | — |
| 2024-02-28 | $3.47 | $3.47 | 80,800 | — | — |
| 2024-02-27 | $3.80 | $3.80 | 137,600 | — | — |
| 2024-02-26 | $3.71 | $3.71 | 55,400 | — | — |
| 2024-02-23 | $3.84 | $3.84 | 119,600 | — | — |
| 2024-02-22 | $3.95 | $3.95 | 79,800 | — | — |
| 2024-02-21 | $4.16 | $4.16 | 4,177,200 | — | — |
| 2024-02-20 | $4.61 | $4.61 | 74,400 | — | — |
| 2024-02-16 | $4.70 | $4.70 | 108,700 | — | — |
| 2024-02-15 | $4.71 | $4.71 | 124,400 | — | — |
| 2024-02-14 | $4.49 | $4.49 | 67,100 | — | — |
| 2024-02-13 | $4.43 | $4.43 | 151,300 | — | — |
| 2024-02-12 | $4.66 | $4.66 | 227,400 | — | — |
| 2024-02-09 | $4.30 | $4.30 | 170,000 | — | — |
| 2024-02-08 | $4.45 | $4.45 | 202,800 | — | — |
| 2024-02-07 | $4.56 | $4.56 | 192,400 | — | — |
| 2024-02-06 | $4.55 | $4.55 | 278,600 | — | — |
| 2024-02-05 | $4.04 | $4.04 | 291,600 | — | — |
| 2024-02-02 | $3.99 | $3.99 | 456,400 | — | — |
| 2024-02-01 | $4.23 | $4.23 | 225,500 | — | — |
| 2024-01-31 | $4.28 | $4.28 | 532,800 | — | — |
| 2024-01-30 | $4.37 | $4.37 | 132,000 | — | — |
| 2024-01-29 | $4.29 | $4.29 | 137,400 | — | — |
| 2024-01-26 | $4.22 | $4.22 | 70,000 | — | — |
| 2024-01-25 | $4.33 | $4.33 | 137,400 | — | — |
| 2024-01-24 | $4.13 | $4.13 | 106,200 | — | — |
| 2024-01-23 | $4.10 | $4.10 | 150,100 | — | — |
| 2024-01-22 | $4.12 | $4.12 | 175,800 | — | — |
| 2024-01-19 | $3.83 | $3.83 | 81,700 | — | — |
| 2024-01-18 | $3.86 | $3.86 | 139,100 | — | — |
| 2024-01-17 | $3.80 | $3.80 | 156,100 | — | — |
| 2024-01-16 | $3.67 | $3.67 | 114,100 | — | — |
| 2024-01-12 | $3.84 | $3.84 | 123,600 | — | — |
| 2024-01-11 | $4.05 | $4.05 | 145,000 | — | — |
| 2024-01-10 | $3.95 | $3.95 | 187,300 | — | — |
| 2024-01-09 | $3.64 | $3.64 | 160,200 | — | — |
| 2024-01-08 | $3.57 | $3.57 | 84,100 | — | — |
| 2024-01-05 | $3.19 | $3.19 | 101,200 | — | — |
| 2024-01-04 | $3.30 | $3.30 | 102,600 | — | — |
| 2024-01-03 | $3.33 | $3.33 | 195,600 | — | — |
| 2024-01-02 | $3.64 | $3.64 | 228,200 | — | — |