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
- 2021-08-06 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 | $0.44 | $0.44 | 1,071,100 | — | — |
| 2024-12-30 | $0.46 | $0.46 | 978,000 | — | — |
| 2024-12-27 | $0.51 | $0.51 | 940,200 | — | — |
| 2024-12-26 | $0.53 | $0.53 | 870,900 | — | — |
| 2024-12-24 | $0.51 | $0.51 | 997,600 | — | — |
| 2024-12-23 | $0.47 | $0.47 | 930,100 | — | — |
| 2024-12-20 | $0.44 | $0.44 | 2,335,700 | — | — |
| 2024-12-19 | $0.43 | $0.43 | 1,649,900 | — | — |
| 2024-12-18 | $0.45 | $0.45 | 855,500 | — | — |
| 2024-12-17 | $0.49 | $0.49 | 900,300 | — | — |
| 2024-12-16 | $0.45 | $0.45 | 1,238,700 | — | — |
| 2024-12-13 | $0.55 | $0.55 | 740,300 | — | — |
| 2024-12-12 | $0.58 | $0.58 | 488,800 | — | — |
| 2024-12-11 | $0.58 | $0.58 | 705,600 | — | — |
| 2024-12-10 | $0.60 | $0.60 | 625,000 | — | — |
| 2024-12-09 | $0.59 | $0.59 | 954,800 | — | — |
| 2024-12-06 | $0.58 | $0.58 | 851,600 | — | — |
| 2024-12-05 | $0.57 | $0.57 | 992,700 | — | — |
| 2024-12-04 | $0.64 | $0.64 | 657,400 | — | — |
| 2024-12-03 | $0.64 | $0.64 | 673,900 | — | — |
| 2024-12-02 | $0.70 | $0.70 | 762,600 | — | — |
| 2024-11-29 | $0.70 | $0.70 | 741,300 | — | — |
| 2024-11-27 | $0.67 | $0.67 | 2,053,700 | — | — |
| 2024-11-26 | $0.59 | $0.59 | 1,308,100 | — | — |
| 2024-11-25 | $0.67 | $0.67 | 600,400 | — | — |
| 2024-11-22 | $0.70 | $0.70 | 496,600 | — | — |
| 2024-11-21 | $0.70 | $0.70 | 731,000 | — | — |
| 2024-11-20 | $0.77 | $0.77 | 1,033,100 | — | — |
| 2024-11-19 | $0.77 | $0.77 | 793,000 | — | — |
| 2024-11-18 | $0.74 | $0.74 | 792,400 | — | — |
| 2024-11-15 | $0.76 | $0.76 | 563,000 | — | — |
| 2024-11-14 | $0.79 | $0.79 | 1,766,000 | — | — |
| 2024-11-13 | $0.89 | $0.89 | 1,262,000 | — | — |
| 2024-11-12 | $1.00 | $1.00 | 427,000 | — | — |
| 2024-11-11 | $0.98 | $0.98 | 179,200 | — | — |
| 2024-11-08 | $0.97 | $0.97 | 269,100 | — | — |
| 2024-11-07 | $1.00 | $1.00 | 376,300 | — | — |
| 2024-11-06 | $1.04 | $1.04 | 663,000 | — | — |
| 2024-11-05 | $0.92 | $0.92 | 327,500 | — | — |
| 2024-11-04 | $0.90 | $0.90 | 403,200 | — | — |
| 2024-11-01 | $0.91 | $0.91 | 410,400 | — | — |
| 2024-10-31 | $0.89 | $0.89 | 413,100 | — | — |
| 2024-10-30 | $0.91 | $0.91 | 313,100 | — | — |
| 2024-10-29 | $0.91 | $0.91 | 997,300 | — | — |
| 2024-10-28 | $1.04 | $1.04 | 223,900 | — | — |
| 2024-10-25 | $0.97 | $0.97 | 177,100 | — | — |
| 2024-10-24 | $0.99 | $0.99 | 206,900 | — | — |
| 2024-10-23 | $0.99 | $0.99 | 157,100 | — | — |
| 2024-10-22 | $1.05 | $1.05 | 126,800 | — | — |
| 2024-10-21 | $1.02 | $1.02 | 260,400 | — | — |
| 2024-10-18 | $0.97 | $0.97 | 306,300 | — | — |
| 2024-10-17 | $1.05 | $1.05 | 282,500 | — | — |
| 2024-10-16 | $0.99 | $0.99 | 243,600 | — | — |
| 2024-10-15 | $0.95 | $0.95 | 2,057,200 | — | — |
| 2024-10-14 | $0.99 | $0.99 | 117,300 | — | — |
| 2024-10-11 | $1.02 | $1.02 | 208,700 | — | — |
| 2024-10-10 | $0.90 | $0.90 | 209,100 | — | — |
| 2024-10-09 | $0.90 | $0.90 | 132,500 | — | — |
| 2024-10-08 | $0.91 | $0.91 | 158,300 | — | — |
| 2024-10-07 | $0.92 | $0.92 | 165,800 | — | — |
| 2024-10-04 | $0.95 | $0.95 | 256,200 | — | — |
| 2024-10-03 | $0.96 | $0.96 | 184,800 | — | — |
| 2024-10-02 | $0.95 | $0.95 | 361,800 | — | — |
| 2024-10-01 | $0.90 | $0.90 | 482,600 | — | — |
| 2024-09-30 | $1.02 | $1.02 | 329,100 | — | — |
| 2024-09-27 | $1.15 | $1.15 | 417,200 | — | — |
| 2024-09-26 | $1.04 | $1.04 | 350,200 | — | — |
| 2024-09-25 | $0.98 | $0.98 | 526,500 | — | — |
| 2024-09-24 | $1.09 | $1.09 | 403,800 | — | — |
| 2024-09-23 | $1.20 | $1.20 | 531,300 | — | — |
| 2024-09-20 | $1.20 | $1.20 | 1,247,000 | — | — |
| 2024-09-19 | $1.22 | $1.22 | 421,600 | — | — |
| 2024-09-18 | $1.17 | $1.17 | 365,700 | — | — |
| 2024-09-17 | $1.11 | $1.11 | 326,900 | — | — |
| 2024-09-16 | $1.14 | $1.14 | 242,000 | — | — |
| 2024-09-13 | $1.15 | $1.15 | 628,700 | — | — |
| 2024-09-12 | $1.15 | $1.15 | 800,300 | — | — |
| 2024-09-11 | $1.02 | $1.02 | 490,100 | — | — |
| 2024-09-10 | $0.90 | $0.90 | 310,900 | — | — |
| 2024-09-09 | $0.90 | $0.90 | 425,800 | — | — |
| 2024-09-06 | $0.81 | $0.81 | 476,600 | — | — |
| 2024-09-05 | $0.85 | $0.85 | 335,200 | — | — |
| 2024-09-04 | $0.85 | $0.85 | 317,300 | — | — |
| 2024-09-03 | $0.85 | $0.85 | 435,300 | — | — |
| 2024-08-30 | $0.85 | $0.85 | 783,300 | — | — |
| 2024-08-29 | $0.88 | $0.88 | 526,900 | — | — |
| 2024-08-28 | $0.90 | $0.90 | 667,600 | — | — |
| 2024-08-27 | $0.92 | $0.92 | 2,609,300 | — | — |
| 2024-08-26 | $1.29 | $1.29 | 1,554,800 | — | — |
| 2024-08-23 | $1.01 | $1.01 | 359,400 | — | — |
| 2024-08-22 | $0.88 | $0.88 | 780,200 | — | — |
| 2024-08-21 | $0.88 | $0.88 | 330,800 | — | — |
| 2024-08-20 | $0.86 | $0.86 | 492,000 | — | — |
| 2024-08-19 | $0.91 | $0.91 | 365,300 | — | — |
| 2024-08-16 | $0.98 | $0.98 | 224,800 | — | — |
| 2024-08-15 | $1.04 | $1.04 | 306,700 | — | — |
| 2024-08-14 | $0.98 | $0.98 | 512,500 | — | — |
| 2024-08-13 | $1.06 | $1.06 | 253,900 | — | — |
| 2024-08-12 | $0.97 | $0.97 | 291,100 | — | — |
| 2024-08-09 | $1.03 | $1.03 | 230,100 | — | — |
| 2024-08-08 | $1.05 | $1.05 | 353,800 | — | — |
| 2024-08-07 | $1.00 | $1.00 | 203,900 | — | — |
| 2024-08-06 | $1.08 | $1.08 | 277,200 | — | — |
| 2024-08-05 | $1.05 | $1.05 | 430,300 | — | — |
| 2024-08-02 | $1.14 | $1.14 | 296,100 | — | — |
| 2024-08-01 | $1.20 | $1.20 | 371,800 | — | — |
| 2024-07-31 | $1.25 | $1.25 | 269,500 | — | — |
| 2024-07-30 | $1.19 | $1.19 | 348,200 | — | — |
| 2024-07-29 | $1.22 | $1.22 | 293,300 | — | — |
| 2024-07-26 | $1.32 | $1.32 | 175,900 | — | — |
| 2024-07-25 | $1.29 | $1.29 | 423,000 | — | — |
| 2024-07-24 | $1.34 | $1.34 | 399,200 | — | — |
| 2024-07-23 | $1.25 | $1.25 | 214,800 | — | — |
| 2024-07-22 | $1.22 | $1.22 | 358,700 | — | — |
| 2024-07-19 | $1.15 | $1.15 | 272,900 | — | — |
| 2024-07-18 | $1.22 | $1.22 | 235,200 | — | — |
| 2024-07-17 | $1.26 | $1.26 | 348,900 | — | — |
| 2024-07-16 | $1.39 | $1.39 | 573,800 | — | — |
| 2024-07-15 | $1.29 | $1.29 | 324,900 | — | — |
| 2024-07-12 | $1.19 | $1.19 | 228,700 | — | — |
| 2024-07-11 | $1.17 | $1.17 | 338,600 | — | — |
| 2024-07-10 | $1.12 | $1.12 | 343,700 | — | — |
| 2024-07-09 | $1.06 | $1.06 | 251,000 | — | — |
| 2024-07-08 | $1.09 | $1.09 | 430,900 | — | — |
| 2024-07-05 | $1.15 | $1.15 | 648,800 | — | — |
| 2024-07-03 | $1.10 | $1.10 | 138,300 | — | — |
| 2024-07-02 | $1.10 | $1.10 | 332,000 | — | — |
| 2024-07-01 | $1.20 | $1.20 | 584,800 | — | — |
| 2024-06-28 | $1.10 | $1.10 | 9,842,400 | — | — |
| 2024-06-27 | $1.20 | $1.20 | 2,849,600 | — | — |
| 2024-06-26 | $1.21 | $1.21 | 590,100 | — | — |
| 2024-06-25 | $1.21 | $1.21 | 332,500 | — | — |
| 2024-06-24 | $1.27 | $1.27 | 292,200 | — | — |
| 2024-06-21 | $1.24 | $1.24 | 524,000 | — | — |
| 2024-06-20 | $1.31 | $1.31 | 411,900 | — | — |
| 2024-06-18 | $1.40 | $1.40 | 318,700 | — | — |
| 2024-06-17 | $1.47 | $1.47 | 317,600 | — | — |
| 2024-06-14 | $1.58 | $1.58 | 248,500 | — | — |
| 2024-06-13 | $1.70 | $1.70 | 221,500 | — | — |
| 2024-06-12 | $1.65 | $1.65 | 276,900 | — | — |
| 2024-06-11 | $1.62 | $1.62 | 199,000 | — | — |
| 2024-06-10 | $1.68 | $1.68 | 392,900 | — | — |
| 2024-06-07 | $1.69 | $1.69 | 223,200 | — | — |
| 2024-06-06 | $1.75 | $1.75 | 200,900 | — | — |
| 2024-06-05 | $1.76 | $1.76 | 228,200 | — | — |
| 2024-06-04 | $1.80 | $1.80 | 443,800 | — | — |
| 2024-06-03 | $1.81 | $1.81 | 388,900 | — | — |
| 2024-05-31 | $1.84 | $1.84 | 679,400 | — | — |
| 2024-05-30 | $1.81 | $1.81 | 432,500 | — | — |
| 2024-05-29 | $1.68 | $1.68 | 733,100 | — | — |
| 2024-05-28 | $1.76 | $1.76 | 747,900 | — | — |
| 2024-05-24 | $1.93 | $1.93 | 460,100 | — | — |
| 2024-05-23 | $2.01 | $2.01 | 769,600 | — | — |
| 2024-05-22 | $2.16 | $2.16 | 366,300 | — | — |
| 2024-05-21 | $2.21 | $2.21 | 263,500 | — | — |
| 2024-05-20 | $2.25 | $2.25 | 473,200 | — | — |
| 2024-05-17 | $2.40 | $2.40 | 414,500 | — | — |
| 2024-05-16 | $2.45 | $2.45 | 379,600 | — | — |
| 2024-05-15 | $2.46 | $2.46 | 451,300 | — | — |
| 2024-05-14 | $2.43 | $2.43 | 417,700 | — | — |
| 2024-05-13 | $2.37 | $2.37 | 373,300 | — | — |
| 2024-05-10 | $2.26 | $2.26 | 443,700 | — | — |
| 2024-05-09 | $2.42 | $2.42 | 233,600 | — | — |
| 2024-05-08 | $2.53 | $2.53 | 342,600 | — | — |
| 2024-05-07 | $2.51 | $2.51 | 624,800 | — | — |
| 2024-05-06 | $2.36 | $2.36 | 178,800 | — | — |
| 2024-05-03 | $2.42 | $2.42 | 345,500 | — | — |
| 2024-05-02 | $2.37 | $2.37 | 766,100 | — | — |
| 2024-05-01 | $2.42 | $2.42 | 525,300 | — | — |
| 2024-04-30 | $2.22 | $2.22 | 997,700 | — | — |
| 2024-04-29 | $2.08 | $2.08 | 459,700 | — | — |
| 2024-04-26 | $2.15 | $2.15 | 323,800 | — | — |
| 2024-04-25 | $2.07 | $2.07 | 807,400 | — | — |
| 2024-04-24 | $2.13 | $2.13 | 392,900 | — | — |
| 2024-04-23 | $2.27 | $2.27 | 830,200 | — | — |
| 2024-04-22 | $2.19 | $2.19 | 1,408,600 | — | — |
| 2024-04-19 | $2.30 | $2.30 | 1,059,100 | — | — |
| 2024-04-18 | $2.35 | $2.35 | 475,100 | — | — |
| 2024-04-17 | $2.48 | $2.48 | 1,001,300 | — | — |
| 2024-04-16 | $2.70 | $2.70 | 930,600 | — | — |
| 2024-04-15 | $2.81 | $2.81 | 487,200 | — | — |
| 2024-04-12 | $2.95 | $2.95 | 921,600 | — | — |
| 2024-04-11 | $3.06 | $3.06 | 1,004,800 | — | — |
| 2024-04-10 | $3.01 | $3.01 | 1,231,800 | — | — |
| 2024-04-09 | $3.02 | $3.02 | 2,006,900 | — | — |
| 2024-04-08 | $3.06 | $3.06 | 1,253,700 | — | — |
| 2024-04-05 | $3.30 | $3.30 | 997,100 | — | — |
| 2024-04-04 | $3.58 | $3.58 | 589,800 | — | — |
| 2024-04-03 | $3.93 | $3.93 | 348,400 | — | — |
| 2024-04-02 | $3.81 | $3.81 | 714,700 | — | — |
| 2024-04-01 | $4.25 | $4.25 | 852,000 | — | — |
| 2024-03-28 | $4.44 | $4.44 | 1,499,600 | — | — |
| 2024-03-27 | $4.00 | $4.00 | 1,281,800 | — | — |
| 2024-03-26 | $3.66 | $3.66 | 3,005,500 | — | — |
| 2024-03-25 | $3.23 | $3.23 | 2,232,700 | — | — |
| 2024-03-22 | $4.36 | $4.36 | 3,692,200 | — | — |
| 2024-03-21 | $3.09 | $3.09 | 590,200 | — | — |
| 2024-03-20 | $3.18 | $3.18 | 454,600 | — | — |
| 2024-03-19 | $3.31 | $3.31 | 356,300 | — | — |
| 2024-03-18 | $3.32 | $3.32 | 235,000 | — | — |
| 2024-03-15 | $3.60 | $3.60 | 337,900 | — | — |
| 2024-03-14 | $3.65 | $3.65 | 147,400 | — | — |
| 2024-03-13 | $3.69 | $3.69 | 181,300 | — | — |
| 2024-03-12 | $3.62 | $3.62 | 269,600 | — | — |
| 2024-03-11 | $3.72 | $3.72 | 200,400 | — | — |
| 2024-03-08 | $3.69 | $3.69 | 184,100 | — | — |
| 2024-03-07 | $3.81 | $3.81 | 223,100 | — | — |
| 2024-03-06 | $3.82 | $3.82 | 161,200 | — | — |
| 2024-03-05 | $3.79 | $3.79 | 332,700 | — | — |
| 2024-03-04 | $3.97 | $3.97 | 200,600 | — | — |
| 2024-03-01 | $4.07 | $4.07 | 326,800 | — | — |
| 2024-02-29 | $3.93 | $3.93 | 270,200 | — | — |
| 2024-02-28 | $4.17 | $4.17 | 204,000 | — | — |
| 2024-02-27 | $4.28 | $4.28 | 183,900 | — | — |
| 2024-02-26 | $4.34 | $4.34 | 236,700 | — | — |
| 2024-02-23 | $4.32 | $4.32 | 263,600 | — | — |
| 2024-02-22 | $4.04 | $4.04 | 591,800 | — | — |
| 2024-02-21 | $3.99 | $3.99 | 238,700 | — | — |
| 2024-02-20 | $4.10 | $4.10 | 545,700 | — | — |
| 2024-02-16 | $4.20 | $4.20 | 341,000 | — | — |
| 2024-02-15 | $4.11 | $4.11 | 943,400 | — | — |
| 2024-02-14 | $4.00 | $4.00 | 497,800 | — | — |
| 2024-02-13 | $4.00 | $4.00 | 735,500 | — | — |
| 2024-02-12 | $4.17 | $4.17 | 2,109,000 | — | — |
| 2024-02-09 | $4.98 | $4.98 | 362,900 | — | — |
| 2024-02-08 | $5.04 | $5.04 | 644,800 | — | — |
| 2024-02-07 | $4.72 | $4.72 | 432,900 | — | — |
| 2024-02-06 | $4.88 | $4.88 | 295,300 | — | — |
| 2024-02-05 | $4.91 | $4.91 | 400,600 | — | — |
| 2024-02-02 | $4.70 | $4.70 | 9,505,700 | — | — |
| 2024-02-01 | $4.80 | $4.80 | 1,180,500 | — | — |
| 2024-01-31 | $4.77 | $4.77 | 672,900 | — | — |
| 2024-01-30 | $4.94 | $4.94 | 374,900 | — | — |
| 2024-01-29 | $5.02 | $5.02 | 544,100 | — | — |
| 2024-01-26 | $4.51 | $4.51 | 158,700 | — | — |
| 2024-01-25 | $4.43 | $4.43 | 238,600 | — | — |
| 2024-01-24 | $4.43 | $4.43 | 193,600 | — | — |
| 2024-01-23 | $4.46 | $4.46 | 2,085,200 | — | — |
| 2024-01-22 | $4.50 | $4.50 | 1,041,600 | — | — |
| 2024-01-19 | $4.70 | $4.70 | 505,200 | — | — |
| 2024-01-18 | $4.44 | $4.44 | 562,000 | — | — |
| 2024-01-17 | $4.12 | $4.12 | 1,136,500 | — | — |
| 2024-01-16 | $4.10 | $4.10 | 1,032,700 | — | — |
| 2024-01-12 | $4.24 | $4.24 | 387,200 | — | — |
| 2024-01-11 | $4.14 | $4.14 | 402,600 | — | — |
| 2024-01-10 | $4.23 | $4.23 | 396,700 | — | — |
| 2024-01-09 | $4.34 | $4.34 | 720,800 | — | — |
| 2024-01-08 | $4.02 | $4.02 | 742,200 | — | — |
| 2024-01-05 | $3.77 | $3.77 | 533,600 | — | — |
| 2024-01-04 | $3.75 | $3.75 | 465,600 | — | — |
| 2024-01-03 | $3.76 | $3.76 | 507,000 | — | — |
| 2024-01-02 | $3.65 | $3.65 | 251,300 | — | — |