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
- 2022-04-22 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 | $1.37 | $1.44 | 29,900 | — | — |
| 2024-12-30 | $1.40 | $1.48 | 30,800 | — | — |
| 2024-12-27 | $1.37 | $1.45 | 138,900 | — | — |
| 2024-12-26 | $1.52 | $1.61 | 53,600 | — | — |
| 2024-12-24 | $1.45 | $1.53 | 2,100 | — | — |
| 2024-12-23 | $1.41 | $1.49 | 13,400 | — | — |
| 2024-12-20 | $1.48 | $1.56 | 32,000 | — | — |
| 2024-12-19 | $1.44 | $1.52 | 7,100 | — | — |
| 2024-12-18 | $1.46 | $1.54 | 36,600 | — | — |
| 2024-12-17 | $1.51 | $1.60 | 211,800 | — | — |
| 2024-12-16 | $1.53 | $1.62 | 20,900 | — | — |
| 2024-12-13 | $1.47 | $1.55 | 29,900 | — | — |
| 2024-12-12 | $1.54 | $1.62 | 31,300 | — | — |
| 2024-12-11 | $1.42 | $1.50 | 86,000 | — | — |
| 2024-12-10 | $1.60 | $1.69 | 40,500 | — | — |
| 2024-12-09 | $1.66 | $1.66 | 124,600 | — | — |
| 2024-12-06 | $1.58 | $1.58 | 48,400 | — | — |
| 2024-12-05 | $1.61 | $1.61 | 220,400 | — | — |
| 2024-12-04 | $1.71 | $1.71 | 736,400 | — | — |
| 2024-12-03 | $1.65 | $1.65 | 857,100 | — | — |
| 2024-12-02 | $1.79 | $1.79 | 17,483,100 | — | — |
| 2024-11-29 | $1.19 | $1.19 | 1,022,800 | — | — |
| 2024-11-27 | $1.09 | $1.09 | 4,400 | — | — |
| 2024-11-26 | $1.06 | $1.06 | 13,300 | — | — |
| 2024-11-25 | $1.12 | $1.12 | 3,100 | — | — |
| 2024-11-22 | $1.14 | $1.14 | 3,400 | — | — |
| 2024-11-21 | $1.13 | $1.13 | 8,800 | — | — |
| 2024-11-20 | $1.17 | $1.16 | 74,600 | — | — |
| 2024-11-19 | $1.17 | $1.17 | 6,200 | — | — |
| 2024-11-18 | $1.25 | $1.25 | 5,900 | — | — |
| 2024-11-15 | $1.16 | $1.16 | 2,500 | — | — |
| 2024-11-14 | $1.11 | $1.11 | 3,100 | — | — |
| 2024-11-13 | $1.16 | $1.16 | 18,600 | — | — |
| 2024-11-12 | $1.11 | $1.11 | 20,000 | — | — |
| 2024-11-11 | $1.15 | $1.15 | 162,900 | — | — |
| 2024-11-08 | $1.25 | $1.25 | 17,600 | — | — |
| 2024-11-07 | $1.29 | $1.29 | 18,600 | — | — |
| 2024-11-06 | $1.31 | $1.31 | 15,300 | — | — |
| 2024-11-05 | $1.38 | $1.38 | 18,100 | — | — |
| 2024-11-04 | $1.40 | $1.40 | 167,900 | — | — |
| 2024-11-01 | $1.08 | $1.08 | 155,800 | — | — |
| 2024-10-31 | $1.12 | $1.12 | 71,600 | — | — |
| 2024-10-30 | $1.26 | $1.26 | 6,400 | — | — |
| 2024-10-29 | $1.27 | $1.27 | 29,700 | — | — |
| 2024-10-28 | $1.34 | $1.34 | 15,200 | — | — |
| 2024-10-25 | $1.34 | $1.34 | 53,700 | — | — |
| 2024-10-24 | $1.37 | $1.37 | 24,100 | — | — |
| 2024-10-23 | $1.31 | $1.31 | 86,800 | — | — |
| 2024-10-22 | $1.51 | $1.51 | 587,600 | — | — |
| 2024-10-21 | $2.23 | $2.23 | 1,625,200 | — | — |
| 2024-10-18 | $1.40 | $1.40 | 4,400 | — | — |
| 2024-10-17 | $1.44 | $1.44 | 12,100 | — | — |
| 2024-10-16 | $1.33 | $1.33 | 3,900 | — | — |
| 2024-10-15 | $1.36 | $1.36 | 6,000 | — | — |
| 2024-10-14 | $1.40 | $1.40 | 8,000 | — | — |
| 2024-10-11 | $1.42 | $1.42 | 10,700 | — | — |
| 2024-10-10 | $1.35 | $1.35 | 24,500 | — | — |
| 2024-10-09 | $1.33 | $1.33 | 1,700 | — | — |
| 2024-10-08 | $1.37 | $1.37 | 800 | — | — |
| 2024-10-07 | $1.36 | $1.36 | 10,700 | — | — |
| 2024-10-04 | $1.34 | $1.34 | 12,400 | — | — |
| 2024-10-03 | $1.35 | $1.35 | 6,600 | — | — |
| 2024-10-02 | $1.36 | $1.36 | 8,800 | — | — |
| 2024-10-01 | $1.29 | $1.29 | 3,800 | — | — |
| 2024-09-30 | $1.30 | $1.30 | 6,500 | — | — |
| 2024-09-27 | $1.29 | $1.29 | 2,200 | — | — |
| 2024-09-26 | $1.28 | $1.28 | 2,700 | — | — |
| 2024-09-25 | $1.29 | $1.29 | 12,700 | — | — |
| 2024-09-24 | $1.27 | $1.27 | 23,200 | — | — |
| 2024-09-23 | $1.28 | $1.28 | 4,700 | — | — |
| 2024-09-20 | $1.20 | $1.20 | 28,400 | — | — |
| 2024-09-19 | $1.34 | $1.34 | 10,600 | — | — |
| 2024-09-18 | $1.34 | $1.34 | 27,900 | — | — |
| 2024-09-17 | $1.26 | $1.26 | 5,800 | — | — |
| 2024-09-16 | $1.10 | $1.10 | 4,700 | — | — |
| 2024-09-13 | $1.22 | $1.22 | 4,700 | — | — |
| 2024-09-12 | $1.22 | $1.22 | 11,400 | — | — |
| 2024-09-11 | $1.23 | $1.23 | 5,900 | — | — |
| 2024-09-10 | $1.22 | $1.22 | 6,500 | — | — |
| 2024-09-09 | $1.16 | $1.16 | 1,800 | — | — |
| 2024-09-06 | $1.19 | $1.19 | 7,200 | — | — |
| 2024-09-05 | $1.14 | $1.14 | 500 | — | — |
| 2024-09-04 | $1.15 | $1.15 | 200 | — | — |
| 2024-09-03 | $1.14 | $1.14 | 2,900 | — | — |
| 2024-08-30 | $1.15 | $1.15 | 600 | — | — |
| 2024-08-29 | $1.11 | $1.11 | 24,600 | — | — |
| 2024-08-28 | $1.11 | $1.11 | 1,500 | — | — |
| 2024-08-27 | $1.11 | $1.11 | 1,600 | — | — |
| 2024-08-26 | $1.13 | $1.12 | 4,800 | — | — |
| 2024-08-23 | $1.06 | $1.06 | 4,800 | — | — |
| 2024-08-22 | $1.03 | $1.03 | 2,500 | — | — |
| 2024-08-21 | $1.07 | $1.07 | 8,700 | — | — |
| 2024-08-20 | $1.20 | $1.20 | 2,600 | — | — |
| 2024-08-19 | $0.99 | $0.99 | 14,600 | — | — |
| 2024-08-16 | $1.17 | $1.17 | 2,800 | — | — |
| 2024-08-15 | $1.22 | $1.22 | 8,300 | — | — |
| 2024-08-14 | $1.23 | $1.23 | 2,100 | — | — |
| 2024-08-13 | $1.22 | $1.22 | 1,100 | — | — |
| 2024-08-12 | $1.20 | $1.20 | 1,400 | — | — |
| 2024-08-09 | $1.19 | $1.19 | 3,700 | — | — |
| 2024-08-08 | $1.19 | $1.19 | 18,900 | — | — |
| 2024-08-07 | $1.22 | $1.22 | 2,900 | — | — |
| 2024-08-06 | $1.24 | $1.24 | 14,900 | — | — |
| 2024-08-05 | $1.22 | $1.22 | 3,900 | — | — |
| 2024-08-02 | $1.24 | $1.24 | 4,300 | — | — |
| 2024-08-01 | $1.27 | $1.27 | 9,700 | — | — |
| 2024-07-31 | $1.25 | $1.25 | 7,300 | — | — |
| 2024-07-30 | $1.22 | $1.22 | 28,800 | — | — |
| 2024-07-29 | $1.15 | $1.15 | 13,100 | — | — |
| 2024-07-26 | $1.26 | $1.26 | 44,500 | — | — |
| 2024-07-25 | $1.18 | $1.18 | 40,100 | — | — |
| 2024-07-24 | $1.15 | $1.15 | 124,900 | — | — |
| 2024-07-23 | $1.04 | $1.04 | 1,123,900 | — | — |
| 2024-07-22 | $1.05 | $1.05 | 50,500 | — | — |
| 2024-07-19 | $1.23 | $1.23 | 408,000 | — | — |
| 2024-07-18 | $1.02 | $1.02 | 2,795,500 | — | — |
| 2024-07-17 | $0.74 | $0.74 | 25,200 | — | — |
| 2024-07-16 | $0.73 | $0.73 | 9,100 | — | — |
| 2024-07-15 | $0.70 | $0.70 | 23,000 | — | — |
| 2024-07-12 | $0.78 | $0.77 | 3,200 | — | — |
| 2024-07-11 | $0.79 | $0.79 | 6,400 | — | — |
| 2024-07-10 | $0.78 | $0.78 | 6,300 | — | — |
| 2024-07-09 | $0.86 | $0.86 | 2,600 | — | — |
| 2024-07-08 | $0.88 | $0.88 | 2,000 | — | — |
| 2024-07-05 | $0.93 | $0.93 | 17,500 | — | — |
| 2024-07-03 | $0.86 | $0.86 | 13,600 | — | — |
| 2024-07-02 | $0.85 | $0.85 | 6,600 | — | — |
| 2024-07-01 | $0.86 | $0.86 | 900 | — | — |
| 2024-06-28 | $0.88 | $0.88 | 2,900 | — | — |
| 2024-06-27 | $0.91 | $0.91 | 3,100 | — | — |
| 2024-06-26 | $0.88 | $0.88 | 9,300 | — | — |
| 2024-06-25 | $0.89 | $0.89 | 12,900 | — | — |
| 2024-06-24 | $0.90 | $0.90 | 5,200 | — | — |
| 2024-06-21 | $0.92 | $0.92 | 3,700 | — | — |
| 2024-06-20 | $0.91 | $0.91 | 32,200 | — | — |
| 2024-06-18 | $0.87 | $0.87 | 15,100 | — | — |
| 2024-06-17 | $0.89 | $0.89 | 2,300 | — | — |
| 2024-06-14 | $0.92 | $0.92 | 7,200 | — | — |
| 2024-06-13 | $0.89 | $0.89 | 4,100 | — | — |
| 2024-06-12 | $0.92 | $0.92 | 5,500 | — | — |
| 2024-06-11 | $0.92 | $0.92 | 66,800 | — | — |
| 2024-06-10 | $1.05 | $1.05 | 43,500 | — | — |
| 2024-06-07 | $1.21 | $1.21 | 54,100 | — | — |
| 2024-06-06 | $1.16 | $1.16 | 48,000 | — | — |
| 2024-06-05 | $1.15 | $1.15 | 65,400 | — | — |
| 2024-06-04 | $1.14 | $1.14 | 122,000 | — | — |
| 2024-06-03 | $1.21 | $1.21 | 1,132,200 | — | — |
| 2024-05-31 | $1.13 | $1.13 | 1,398,300 | — | — |
| 2024-05-30 | $1.30 | $1.30 | 42,906,600 | — | — |
| 2024-05-29 | $0.71 | $0.71 | 9,900 | — | — |
| 2024-05-28 | $0.77 | $0.77 | 1,700 | — | — |
| 2024-05-24 | $0.70 | $0.70 | 1,800 | — | — |
| 2024-05-23 | $0.70 | $0.70 | 5,500 | — | — |
| 2024-05-22 | $0.75 | $0.75 | 500 | — | — |
| 2024-05-21 | $0.72 | $0.72 | 6,800 | — | — |
| 2024-05-20 | $0.75 | $0.75 | 12,600 | — | — |
| 2024-05-17 | $0.71 | $0.71 | 45,200 | — | — |
| 2024-05-16 | $0.74 | $0.74 | 6,300 | — | — |
| 2024-05-15 | $0.75 | $0.75 | 4,800 | — | — |
| 2024-05-14 | $0.75 | $0.75 | 1,100 | — | — |
| 2024-05-13 | $0.74 | $0.74 | 1,100 | — | — |
| 2024-05-10 | $0.74 | $0.74 | 400 | — | — |
| 2024-05-09 | $0.72 | $0.72 | 600 | — | — |
| 2024-05-08 | $0.71 | $0.71 | 15,700 | — | — |
| 2024-05-07 | $0.72 | $0.72 | 2,400 | — | — |
| 2024-05-06 | $0.79 | $0.79 | 7,700 | — | — |
| 2024-05-03 | $0.73 | $0.73 | 300 | — | — |
| 2024-05-02 | $0.73 | $0.73 | 0 | — | — |
| 2024-05-01 | $0.73 | $0.73 | 13,300 | — | — |
| 2024-04-30 | $0.79 | $0.79 | 400 | — | — |
| 2024-04-29 | $0.79 | $0.79 | 12,300 | — | — |
| 2024-04-26 | $0.72 | $0.72 | 15,800 | — | — |
| 2024-04-25 | $0.78 | $0.78 | 700 | — | — |
| 2024-04-24 | $0.78 | $0.78 | 6,300 | — | — |
| 2024-04-23 | $0.76 | $0.76 | 500 | — | — |
| 2024-04-22 | $0.71 | $0.71 | 0 | — | — |
| 2024-04-19 | $0.71 | $0.71 | 5,500 | — | — |
| 2024-04-18 | $0.76 | $0.76 | 1,100 | — | — |
| 2024-04-17 | $0.73 | $0.73 | 1,000 | — | — |
| 2024-04-16 | $0.73 | $0.72 | 18,300 | — | — |
| 2024-04-15 | $0.71 | $0.71 | 1,100 | — | — |
| 2024-04-12 | $0.72 | $0.72 | 2,400 | — | — |
| 2024-04-11 | $0.71 | $0.71 | 6,300 | — | — |
| 2024-04-10 | $0.75 | $0.75 | 15,000 | — | — |
| 2024-04-09 | $0.78 | $0.78 | 11,400 | — | — |
| 2024-04-08 | $0.70 | $0.70 | 17,800 | — | — |
| 2024-04-05 | $0.69 | $0.69 | 8,400 | — | — |
| 2024-04-04 | $0.71 | $0.71 | 25,500 | — | — |
| 2024-04-03 | $0.73 | $0.73 | 13,100 | — | — |
| 2024-04-02 | $0.73 | $0.73 | 2,000 | — | — |
| 2024-04-01 | $0.80 | $0.80 | 2,700 | — | — |
| 2024-03-28 | $0.72 | $0.72 | 16,900 | — | — |
| 2024-03-27 | $0.74 | $0.74 | 0 | — | — |
| 2024-03-26 | $0.74 | $0.74 | 1,700 | — | — |
| 2024-03-25 | $0.73 | $0.73 | 16,000 | — | — |
| 2024-03-22 | $0.72 | $0.72 | 2,000 | — | — |
| 2024-03-21 | $0.73 | $0.72 | 2,000 | — | — |
| 2024-03-20 | $0.83 | $0.83 | 100 | — | — |
| 2024-03-19 | $0.82 | $0.82 | 200 | — | — |
| 2024-03-18 | $0.75 | $0.75 | 4,700 | — | — |
| 2024-03-15 | $0.76 | $0.76 | 1,300 | — | — |
| 2024-03-14 | $0.72 | $0.72 | 2,300 | — | — |
| 2024-03-13 | $0.73 | $0.73 | 8,000 | — | — |
| 2024-03-12 | $0.70 | $0.70 | 16,100 | — | — |
| 2024-03-11 | $0.75 | $0.75 | 10,900 | — | — |
| 2024-03-08 | $0.74 | $0.74 | 27,800 | — | — |
| 2024-03-07 | $0.83 | $0.83 | 5,500 | — | — |
| 2024-03-06 | $0.80 | $0.80 | 5,100 | — | — |
| 2024-03-05 | $0.84 | $0.84 | 5,800 | — | — |
| 2024-03-04 | $0.81 | $0.81 | 9,900 | — | — |
| 2024-03-01 | $0.80 | $0.80 | 2,000 | — | — |
| 2024-02-29 | $0.79 | $0.79 | 5,800 | — | — |
| 2024-02-28 | $0.75 | $0.75 | 3,800 | — | — |
| 2024-02-27 | $0.79 | $0.79 | 10,400 | — | — |
| 2024-02-26 | $0.77 | $0.77 | 105,200 | — | — |
| 2024-02-23 | $0.63 | $0.63 | 1,900 | — | — |
| 2024-02-22 | $0.80 | $0.80 | 10,900 | — | — |
| 2024-02-21 | $0.84 | $0.84 | 5,400 | — | — |
| 2024-02-20 | $0.83 | $0.83 | 10,300 | — | — |
| 2024-02-16 | $0.90 | $0.90 | 40,400 | — | — |
| 2024-02-15 | $0.88 | $0.88 | 31,100 | — | — |
| 2024-02-14 | $0.88 | $0.88 | 27,700 | — | — |
| 2024-02-13 | $0.80 | $0.80 | 24,400 | — | — |
| 2024-02-12 | $0.80 | $0.80 | 100,400 | — | — |
| 2024-02-09 | $0.73 | $0.73 | 341,300 | — | — |
| 2024-02-08 | $0.68 | $0.68 | 15,900 | — | — |
| 2024-02-07 | $0.65 | $0.65 | 600 | — | — |
| 2024-02-06 | $0.70 | $0.70 | 1,400 | — | — |
| 2024-02-05 | $0.64 | $0.64 | 1,300 | — | — |
| 2024-02-02 | $0.63 | $0.63 | 1,400 | — | — |
| 2024-02-01 | $0.65 | $0.65 | 8,400 | — | — |
| 2024-01-31 | $0.64 | $0.64 | 0 | — | — |
| 2024-01-30 | $0.64 | $0.64 | 13,800 | — | — |
| 2024-01-29 | $0.71 | $0.71 | 1,100 | — | — |
| 2024-01-26 | $0.71 | $0.71 | 6,200 | — | — |
| 2024-01-25 | $0.72 | $0.72 | 3,400 | — | — |
| 2024-01-24 | $0.76 | $0.76 | 1,700 | — | — |
| 2024-01-23 | $0.76 | $0.76 | 300 | — | — |
| 2024-01-22 | $0.76 | $0.76 | 1,600 | — | — |
| 2024-01-19 | $0.80 | $0.80 | 1,700 | — | — |
| 2024-01-18 | $0.73 | $0.73 | 500 | — | — |
| 2024-01-17 | $0.78 | $0.77 | 300 | — | — |
| 2024-01-16 | $0.80 | $0.80 | 2,600 | — | — |
| 2024-01-12 | $0.77 | $0.77 | 1,200 | — | — |
| 2024-01-11 | $0.80 | $0.80 | 400 | — | — |
| 2024-01-10 | $0.80 | $0.80 | 37,100 | — | — |
| 2024-01-09 | $0.86 | $0.86 | 900 | — | — |
| 2024-01-08 | $0.85 | $0.85 | 1,000 | — | — |
| 2024-01-05 | $0.83 | $0.83 | 800 | — | — |
| 2024-01-04 | $0.85 | $0.85 | 20,000 | — | — |
| 2024-01-03 | $0.71 | $0.71 | 700 | — | — |
| 2024-01-02 | $0.73 | $0.73 | 38,500 | — | — |