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
- 2023-03-15 to 2026-09-03
- 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 | $1.69 | $1.69 | 95,500 | — | — |
| 2024-12-30 | $1.71 | $1.71 | 152,700 | — | — |
| 2024-12-27 | $1.83 | $1.83 | 132,900 | — | — |
| 2024-12-26 | $1.90 | $1.90 | 153,000 | — | — |
| 2024-12-24 | $1.96 | $1.96 | 32,300 | — | — |
| 2024-12-23 | $2.02 | $2.02 | 74,500 | — | — |
| 2024-12-20 | $2.03 | $2.03 | 63,800 | — | — |
| 2024-12-19 | $2.05 | $2.05 | 58,000 | — | — |
| 2024-12-18 | $2.12 | $2.12 | 31,100 | — | — |
| 2024-12-17 | $2.09 | $2.09 | 39,500 | — | — |
| 2024-12-16 | $2.00 | $2.00 | 62,300 | — | — |
| 2024-12-13 | $2.20 | $2.20 | 22,600 | — | — |
| 2024-12-12 | $2.19 | $2.19 | 14,300 | — | — |
| 2024-12-11 | $2.19 | $2.19 | 30,200 | — | — |
| 2024-12-10 | $2.18 | $2.18 | 21,000 | — | — |
| 2024-12-09 | $2.17 | $2.17 | 22,200 | — | — |
| 2024-12-06 | $2.18 | $2.18 | 26,100 | — | — |
| 2024-12-05 | $2.19 | $2.19 | 125,300 | — | — |
| 2024-12-04 | $2.22 | $2.22 | 34,900 | — | — |
| 2024-12-03 | $2.28 | $2.28 | 26,500 | — | — |
| 2024-12-02 | $2.30 | $2.30 | 33,700 | — | — |
| 2024-11-29 | $2.29 | $2.29 | 23,600 | — | — |
| 2024-11-27 | $2.24 | $2.24 | 25,700 | — | — |
| 2024-11-26 | $2.32 | $2.32 | 31,700 | — | — |
| 2024-11-25 | $2.34 | $2.34 | 35,300 | — | — |
| 2024-11-22 | $2.30 | $2.30 | 17,200 | — | — |
| 2024-11-21 | $2.28 | $2.28 | 46,700 | — | — |
| 2024-11-20 | $2.22 | $2.22 | 22,500 | — | — |
| 2024-11-19 | $2.23 | $2.23 | 21,200 | — | — |
| 2024-11-18 | $2.14 | $2.14 | 56,000 | — | — |
| 2024-11-15 | $2.21 | $2.21 | 12,300 | — | — |
| 2024-11-14 | $2.22 | $2.22 | 35,300 | — | — |
| 2024-11-13 | $2.20 | $2.20 | 51,500 | — | — |
| 2024-11-12 | $2.23 | $2.23 | 63,800 | — | — |
| 2024-11-11 | $2.14 | $2.14 | 24,000 | — | — |
| 2024-11-08 | $2.12 | $2.12 | 94,200 | — | — |
| 2024-11-07 | $2.20 | $2.20 | 59,500 | — | — |
| 2024-11-06 | $2.31 | $2.31 | 42,700 | — | — |
| 2024-11-05 | $2.21 | $2.21 | 53,900 | — | — |
| 2024-11-04 | $2.10 | $2.10 | 32,200 | — | — |
| 2024-11-01 | $2.11 | $2.11 | 22,700 | — | — |
| 2024-10-31 | $2.10 | $2.10 | 23,200 | — | — |
| 2024-10-30 | $2.09 | $2.09 | 22,300 | — | — |
| 2024-10-29 | $2.07 | $2.07 | 30,400 | — | — |
| 2024-10-28 | $2.13 | $2.13 | 22,000 | — | — |
| 2024-10-25 | $2.12 | $2.12 | 26,500 | — | — |
| 2024-10-24 | $2.10 | $2.10 | 56,700 | — | — |
| 2024-10-23 | $2.10 | $2.10 | 80,000 | — | — |
| 2024-10-22 | $2.20 | $2.20 | 32,600 | — | — |
| 2024-10-21 | $2.13 | $2.13 | 39,700 | — | — |
| 2024-10-18 | $2.16 | $2.16 | 59,300 | — | — |
| 2024-10-17 | $2.09 | $2.09 | 59,700 | — | — |
| 2024-10-16 | $2.13 | $2.13 | 52,800 | — | — |
| 2024-10-15 | $2.04 | $2.04 | 169,700 | — | — |
| 2024-10-14 | $2.42 | $2.42 | 163,500 | — | — |
| 2024-10-11 | $2.62 | $2.62 | 102,300 | — | — |
| 2024-10-10 | $2.82 | $2.82 | 66,900 | — | — |
| 2024-10-09 | $2.84 | $2.84 | 57,800 | — | — |
| 2024-10-08 | $2.81 | $2.81 | 24,600 | — | — |
| 2024-10-07 | $2.83 | $2.83 | 77,100 | — | — |
| 2024-10-04 | $2.95 | $2.95 | 149,600 | — | — |
| 2024-10-03 | $2.87 | $2.87 | 25,000 | — | — |
| 2024-10-02 | $2.97 | $2.97 | 22,300 | — | — |
| 2024-10-01 | $2.76 | $2.76 | 36,000 | — | — |
| 2024-09-30 | $2.72 | $2.72 | 247,300 | — | — |
| 2024-09-27 | $2.87 | $2.87 | 124,800 | — | — |
| 2024-09-26 | $2.65 | $2.65 | 42,700 | — | — |
| 2024-09-25 | $2.56 | $2.56 | 55,300 | — | — |
| 2024-09-24 | $2.59 | $2.59 | 46,000 | — | — |
| 2024-09-23 | $2.53 | $2.53 | 22,900 | — | — |
| 2024-09-20 | $2.51 | $2.51 | 27,500 | — | — |
| 2024-09-19 | $2.56 | $2.56 | 36,300 | — | — |
| 2024-09-18 | $2.49 | $2.49 | 44,700 | — | — |
| 2024-09-17 | $2.40 | $2.40 | 26,700 | — | — |
| 2024-09-16 | $2.39 | $2.39 | 46,500 | — | — |
| 2024-09-13 | $2.38 | $2.38 | 19,400 | — | — |
| 2024-09-12 | $2.38 | $2.38 | 70,100 | — | — |
| 2024-09-11 | $2.39 | $2.39 | 50,500 | — | — |
| 2024-09-10 | $2.33 | $2.33 | 18,500 | — | — |
| 2024-09-09 | $2.29 | $2.29 | 46,900 | — | — |
| 2024-09-06 | $2.26 | $2.26 | 144,700 | — | — |
| 2024-09-05 | $2.19 | $2.19 | 37,500 | — | — |
| 2024-09-04 | $2.15 | $2.15 | 26,000 | — | — |
| 2024-09-03 | $2.11 | $2.11 | 32,000 | — | — |
| 2024-08-30 | $2.12 | $2.12 | 97,800 | — | — |
| 2024-08-29 | $2.14 | $2.14 | 30,300 | — | — |
| 2024-08-28 | $2.12 | $2.12 | 146,300 | — | — |
| 2024-08-27 | $2.13 | $2.13 | 34,100 | — | — |
| 2024-08-26 | $2.19 | $2.19 | 22,200 | — | — |
| 2024-08-23 | $2.17 | $2.17 | 104,600 | — | — |
| 2024-08-22 | $2.16 | $2.16 | 40,600 | — | — |
| 2024-08-21 | $2.16 | $2.16 | 56,600 | — | — |
| 2024-08-20 | $2.21 | $2.21 | 73,600 | — | — |
| 2024-08-19 | $2.21 | $2.21 | 49,800 | — | — |
| 2024-08-16 | $2.17 | $2.17 | 112,400 | — | — |
| 2024-08-15 | $2.14 | $2.14 | 121,300 | — | — |
| 2024-08-14 | $2.13 | $2.13 | 40,900 | — | — |
| 2024-08-13 | $2.12 | $2.12 | 39,800 | — | — |
| 2024-08-12 | $2.13 | $2.13 | 26,400 | — | — |
| 2024-08-09 | $2.07 | $2.07 | 42,200 | — | — |
| 2024-08-08 | $2.10 | $2.10 | 88,400 | — | — |
| 2024-08-07 | $2.08 | $2.08 | 98,200 | — | — |
| 2024-08-06 | $2.06 | $2.06 | 36,300 | — | — |
| 2024-08-05 | $2.04 | $2.04 | 80,200 | — | — |
| 2024-08-02 | $2.10 | $2.10 | 130,300 | — | — |
| 2024-08-01 | $2.18 | $2.18 | 65,800 | — | — |
| 2024-07-31 | $2.16 | $2.16 | 43,500 | — | — |
| 2024-07-30 | $2.20 | $2.20 | 100,900 | — | — |
| 2024-07-29 | $2.15 | $2.15 | 34,600 | — | — |
| 2024-07-26 | $2.14 | $2.14 | 52,500 | — | — |
| 2024-07-25 | $2.23 | $2.23 | 75,600 | — | — |
| 2024-07-24 | $2.23 | $2.23 | 104,900 | — | — |
| 2024-07-23 | $2.19 | $2.19 | 136,200 | — | — |
| 2024-07-22 | $2.10 | $2.10 | 113,100 | — | — |
| 2024-07-19 | $2.11 | $2.11 | 23,600 | — | — |
| 2024-07-18 | $2.12 | $2.12 | 103,700 | — | — |
| 2024-07-17 | $2.12 | $2.12 | 96,400 | — | — |
| 2024-07-16 | $2.14 | $2.14 | 72,300 | — | — |
| 2024-07-15 | $2.12 | $2.12 | 82,400 | — | — |
| 2024-07-12 | $2.10 | $2.10 | 93,200 | — | — |
| 2024-07-11 | $1.99 | $1.99 | 97,400 | — | — |
| 2024-07-10 | $1.96 | $1.96 | 54,700 | — | — |
| 2024-07-09 | $1.96 | $1.96 | 31,100 | — | — |
| 2024-07-08 | $1.94 | $1.94 | 245,600 | — | — |
| 2024-07-05 | $1.98 | $1.98 | 22,900 | — | — |
| 2024-07-03 | $1.99 | $1.99 | 46,900 | — | — |
| 2024-07-02 | $1.98 | $1.98 | 116,200 | — | — |
| 2024-07-01 | $1.92 | $1.92 | 41,400 | — | — |
| 2024-06-28 | $1.90 | $1.90 | 41,400 | — | — |
| 2024-06-27 | $1.92 | $1.92 | 39,900 | — | — |
| 2024-06-26 | $1.91 | $1.91 | 109,300 | — | — |
| 2024-06-25 | $2.00 | $2.00 | 120,600 | — | — |
| 2024-06-24 | $1.99 | $1.99 | 48,200 | — | — |
| 2024-06-21 | $2.01 | $2.01 | 47,700 | — | — |
| 2024-06-20 | $1.97 | $1.97 | 159,000 | — | — |
| 2024-06-18 | $1.96 | $1.96 | 106,200 | — | — |
| 2024-06-17 | $2.07 | $2.07 | 56,200 | — | — |
| 2024-06-14 | $2.04 | $2.04 | 111,500 | — | — |
| 2024-06-13 | $2.11 | $2.11 | 151,700 | — | — |
| 2024-06-12 | $2.02 | $2.02 | 56,500 | — | — |
| 2024-06-11 | $2.07 | $2.07 | 95,100 | — | — |
| 2024-06-10 | $2.06 | $2.06 | 68,000 | — | — |
| 2024-06-07 | $2.07 | $2.07 | 101,300 | — | — |
| 2024-06-06 | $2.14 | $2.14 | 102,900 | — | — |
| 2024-06-05 | $2.06 | $2.06 | 99,700 | — | — |
| 2024-06-04 | $2.06 | $2.06 | 119,200 | — | — |
| 2024-06-03 | $2.02 | $2.02 | 23,500 | — | — |
| 2024-05-31 | $2.06 | $2.06 | 123,500 | — | — |
| 2024-05-30 | $2.00 | $2.00 | 105,500 | — | — |
| 2024-05-29 | $2.08 | $2.08 | 137,100 | — | — |
| 2024-05-28 | $2.07 | $2.07 | 98,300 | — | — |
| 2024-05-24 | $2.08 | $2.08 | 141,900 | — | — |
| 2024-05-23 | $2.11 | $2.11 | 176,800 | — | — |
| 2024-05-22 | $2.13 | $2.13 | 185,900 | — | — |
| 2024-05-21 | $2.08 | $2.08 | 640,000 | — | — |
| 2024-05-20 | $2.48 | $2.48 | 1,197,200 | — | — |
| 2024-05-17 | $2.02 | $2.02 | 388,400 | — | — |
| 2024-05-16 | $2.15 | $2.15 | 247,100 | — | — |
| 2024-05-15 | $2.25 | $2.25 | 143,800 | — | — |
| 2024-05-14 | $2.24 | $2.24 | 237,500 | — | — |
| 2024-05-13 | $2.30 | $2.30 | 414,900 | — | — |
| 2024-05-10 | $2.18 | $2.18 | 355,700 | — | — |
| 2024-05-09 | $2.36 | $2.36 | 196,200 | — | — |
| 2024-05-08 | $2.36 | $2.36 | 165,600 | — | — |
| 2024-05-07 | $2.47 | $2.47 | 329,500 | — | — |
| 2024-05-06 | $2.46 | $2.46 | 481,900 | — | — |
| 2024-05-03 | $2.51 | $2.51 | 473,300 | — | — |
| 2024-05-02 | $2.71 | $2.71 | 403,500 | — | — |
| 2024-05-01 | $2.72 | $2.72 | 475,000 | — | — |
| 2024-04-30 | $2.85 | $2.85 | 650,300 | — | — |
| 2024-04-29 | $3.08 | $3.08 | 792,700 | — | — |
| 2024-04-26 | $2.89 | $2.89 | 1,323,400 | — | — |
| 2024-04-25 | $3.33 | $3.33 | 2,883,700 | — | — |
| 2024-04-24 | $2.81 | $2.81 | 959,500 | — | — |
| 2024-04-23 | $3.10 | $3.10 | 1,199,300 | — | — |
| 2024-04-22 | $3.17 | $3.17 | 1,782,800 | — | — |
| 2024-04-19 | $3.95 | $3.95 | 1,916,400 | — | — |
| 2024-04-18 | $4.70 | $4.70 | 3,170,000 | — | — |
| 2024-04-17 | $5.99 | $5.99 | 14,535,500 | — | — |
| 2024-04-16 | $51.02 | $51.02 | 2,229,300 | — | — |
| 2024-04-15 | $49.51 | $49.51 | 2,037,400 | — | — |
| 2024-04-12 | $45.05 | $45.05 | 2,467,500 | — | — |
| 2024-04-11 | $43.18 | $43.18 | 2,749,700 | — | — |
| 2024-04-10 | $39.01 | $39.01 | 3,718,100 | — | — |
| 2024-04-09 | $33.28 | $33.28 | 1,397,000 | — | — |
| 2024-04-08 | $23.20 | $23.20 | 327,300 | — | — |
| 2024-04-05 | $19.59 | $19.59 | 166,200 | — | — |
| 2024-04-04 | $17.98 | $17.98 | 207,800 | — | — |
| 2024-04-03 | $15.10 | $15.10 | 269,100 | — | — |
| 2024-04-02 | $12.05 | $12.05 | 200,900 | — | — |
| 2024-04-01 | $10.90 | $10.90 | 327,000 | — | — |
| 2024-03-28 | $8.42 | $8.42 | 219,700 | — | — |
| 2024-03-27 | $8.39 | $8.39 | 200,900 | — | — |
| 2024-03-26 | $8.08 | $8.08 | 259,600 | — | — |
| 2024-03-25 | $8.49 | $8.49 | 190,300 | — | — |
| 2024-03-22 | $8.58 | $8.58 | 253,700 | — | — |
| 2024-03-21 | $7.95 | $7.95 | 460,000 | — | — |
| 2024-03-20 | $8.71 | $8.71 | 333,400 | — | — |
| 2024-03-19 | $8.71 | $8.71 | 284,600 | — | — |
| 2024-03-18 | $9.09 | $9.09 | 320,700 | — | — |
| 2024-03-15 | $8.88 | $8.88 | 347,900 | — | — |
| 2024-03-14 | $9.04 | $9.04 | 370,800 | — | — |
| 2024-03-13 | $9.30 | $9.30 | 429,500 | — | — |
| 2024-03-12 | $9.36 | $9.36 | 332,600 | — | — |
| 2024-03-11 | $9.17 | $9.17 | 329,000 | — | — |
| 2024-03-08 | $9.26 | $9.26 | 286,700 | — | — |
| 2024-03-07 | $9.28 | $9.28 | 319,700 | — | — |
| 2024-03-06 | $9.08 | $9.08 | 240,300 | — | — |
| 2024-03-05 | $8.55 | $8.55 | 236,900 | — | — |
| 2024-03-04 | $8.75 | $8.75 | 214,900 | — | — |
| 2024-03-01 | $8.78 | $8.78 | 269,700 | — | — |
| 2024-02-29 | $8.56 | $8.56 | 355,600 | — | — |
| 2024-02-28 | $8.10 | $8.10 | 217,500 | — | — |
| 2024-02-27 | $8.07 | $8.07 | 260,000 | — | — |
| 2024-02-26 | $8.01 | $8.01 | 196,200 | — | — |
| 2024-02-23 | $7.85 | $7.85 | 257,700 | — | — |
| 2024-02-22 | $8.12 | $8.12 | 221,900 | — | — |
| 2024-02-21 | $8.17 | $8.17 | 221,500 | — | — |
| 2024-02-20 | $8.07 | $8.07 | 307,300 | — | — |
| 2024-02-16 | $8.32 | $8.32 | 249,900 | — | — |
| 2024-02-15 | $8.40 | $8.40 | 228,400 | — | — |
| 2024-02-14 | $8.64 | $8.64 | 238,300 | — | — |
| 2024-02-13 | $8.73 | $8.73 | 285,200 | — | — |
| 2024-02-12 | $9.15 | $9.15 | 233,900 | — | — |
| 2024-02-09 | $9.43 | $9.43 | 186,800 | — | — |
| 2024-02-08 | $9.19 | $9.19 | 223,300 | — | — |
| 2024-02-07 | $9.03 | $9.03 | 278,800 | — | — |
| 2024-02-06 | $8.56 | $8.56 | 256,200 | — | — |
| 2024-02-05 | $8.19 | $8.19 | 269,500 | — | — |
| 2024-02-02 | $8.13 | $8.13 | 295,300 | — | — |
| 2024-02-01 | $8.17 | $8.17 | 244,400 | — | — |
| 2024-01-31 | $7.96 | $7.96 | 545,700 | — | — |
| 2024-01-30 | $7.99 | $7.99 | 377,100 | — | — |
| 2024-01-29 | $8.43 | $8.43 | 294,100 | — | — |
| 2024-01-26 | $8.85 | $8.85 | 451,300 | — | — |
| 2024-01-25 | $9.01 | $9.01 | 363,400 | — | — |
| 2024-01-24 | $10.20 | $10.20 | 297,800 | — | — |
| 2024-01-23 | $10.67 | $10.67 | 253,800 | — | — |
| 2024-01-22 | $10.19 | $10.19 | 359,600 | — | — |
| 2024-01-19 | $10.70 | $10.70 | 325,600 | — | — |
| 2024-01-18 | $11.08 | $11.08 | 338,900 | — | — |
| 2024-01-17 | $10.34 | $10.34 | 330,500 | — | — |
| 2024-01-16 | $11.25 | $11.25 | 315,200 | — | — |
| 2024-01-12 | $11.06 | $11.06 | 412,100 | — | — |
| 2024-01-11 | $11.40 | $11.40 | 397,700 | — | — |
| 2024-01-10 | $11.12 | $11.12 | 526,400 | — | — |
| 2024-01-09 | $11.07 | $11.07 | 345,000 | — | — |
| 2024-01-08 | $11.10 | $11.10 | 409,100 | — | — |
| 2024-01-05 | $10.71 | $10.71 | 388,800 | — | — |
| 2024-01-04 | $10.53 | $10.53 | 376,600 | — | — |
| 2024-01-03 | $10.48 | $10.48 | 378,000 | — | — |
| 2024-01-02 | $10.29 | $10.29 | 396,300 | — | — |