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
- 2024-01-24 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 | $3.66 | $4.01 | 88,100 | — | — |
| 2024-12-30 | $3.66 | $4.00 | 70,500 | — | — |
| 2024-12-27 | $3.65 | $4.00 | 59,400 | — | — |
| 2024-12-26 | $3.56 | $3.90 | 126,400 | — | — |
| 2024-12-24 | $3.45 | $3.78 | 101,100 | — | — |
| 2024-12-23 | $3.04 | $3.33 | 50,100 | — | — |
| 2024-12-20 | $3.03 | $3.32 | 40,300 | — | — |
| 2024-12-19 | $2.88 | $3.15 | 86,500 | — | — |
| 2024-12-18 | $2.83 | $3.10 | 37,900 | — | — |
| 2024-12-17 | $2.64 | $2.89 | 28,100 | — | — |
| 2024-12-16 | $2.86 | $3.13 | 33,900 | — | — |
| 2024-12-13 | $2.95 | $3.23 | 44,000 | — | — |
| 2024-12-12 | $2.82 | $3.09 | 56,400 | — | — |
| 2024-12-11 | $3.10 | $3.39 | 68,900 | — | — |
| 2024-12-10 | $3.13 | $3.43 | 427,100 | — | — |
| 2024-12-09 | $0.32 | $0.35 | 1,415,200 | — | — |
| 2024-12-06 | $0.29 | $0.32 | 202,200 | — | — |
| 2024-12-05 | $0.30 | $0.33 | 182,900 | — | — |
| 2024-12-04 | $0.30 | $0.33 | 229,800 | — | — |
| 2024-12-03 | $0.28 | $0.30 | 259,600 | — | — |
| 2024-12-02 | $0.32 | $0.35 | 110,100 | — | — |
| 2024-11-29 | $0.31 | $0.34 | 97,400 | — | — |
| 2024-11-27 | $0.32 | $0.35 | 109,000 | — | — |
| 2024-11-26 | $0.31 | $0.33 | 179,800 | — | — |
| 2024-11-25 | $0.29 | $0.32 | 465,400 | — | — |
| 2024-11-22 | $0.25 | $0.27 | 2,910,200 | — | — |
| 2024-11-21 | $0.28 | $0.31 | 130,300 | — | — |
| 2024-11-20 | $0.27 | $0.30 | 772,700 | — | — |
| 2024-11-19 | $0.30 | $0.33 | 1,053,200 | — | — |
| 2024-11-18 | $0.36 | $0.39 | 356,900 | — | — |
| 2024-11-15 | $0.37 | $0.41 | 177,000 | — | — |
| 2024-11-14 | $0.39 | $0.43 | 313,700 | — | — |
| 2024-11-13 | $0.42 | $0.46 | 234,000 | — | — |
| 2024-11-12 | $0.45 | $0.49 | 271,500 | — | — |
| 2024-11-11 | $0.48 | $0.53 | 747,700 | — | — |
| 2024-11-08 | $0.44 | $0.48 | 428,300 | — | — |
| 2024-11-07 | $0.41 | $0.45 | 618,900 | — | — |
| 2024-11-06 | $0.42 | $0.46 | 345,100 | — | — |
| 2024-11-05 | $0.45 | $0.49 | 877,200 | — | — |
| 2024-11-04 | $0.40 | $0.44 | 822,200 | — | — |
| 2024-11-01 | $0.44 | $0.48 | 2,965,000 | — | — |
| 2024-10-31 | $0.57 | $0.63 | 13,553,300 | — | — |
| 2024-10-30 | $0.76 | $0.83 | 18,022,100 | — | — |
| 2024-10-29 | $0.80 | $0.88 | 41,826,600 | — | — |
| 2024-10-28 | $0.47 | $0.52 | 656,500 | — | — |
| 2024-10-25 | $0.43 | $0.47 | 313,200 | — | — |
| 2024-10-24 | $0.41 | $0.44 | 124,800 | — | — |
| 2024-10-23 | $0.41 | $0.45 | 80,200 | — | — |
| 2024-10-22 | $0.42 | $0.46 | 186,000 | — | — |
| 2024-10-21 | $0.43 | $0.47 | 181,800 | — | — |
| 2024-10-18 | $0.42 | $0.46 | 647,800 | — | — |
| 2024-10-17 | $0.39 | $0.43 | 271,700 | — | — |
| 2024-10-16 | $0.40 | $0.43 | 689,500 | — | — |
| 2024-10-15 | $0.39 | $0.42 | 212,600 | — | — |
| 2024-10-14 | $0.39 | $0.42 | 171,600 | — | — |
| 2024-10-11 | $0.39 | $0.43 | 189,300 | — | — |
| 2024-10-10 | $0.37 | $0.41 | 32,100 | — | — |
| 2024-10-09 | $0.36 | $0.40 | 244,400 | — | — |
| 2024-10-08 | $0.39 | $0.43 | 185,100 | — | — |
| 2024-10-07 | $0.40 | $0.44 | 179,100 | — | — |
| 2024-10-04 | $0.41 | $0.45 | 166,600 | — | — |
| 2024-10-03 | $0.43 | $0.47 | 148,900 | — | — |
| 2024-10-02 | $0.44 | $0.48 | 359,600 | — | — |
| 2024-10-01 | $0.39 | $0.43 | 188,600 | — | — |
| 2024-09-30 | $0.40 | $0.43 | 269,300 | — | — |
| 2024-09-27 | $0.40 | $0.43 | 129,200 | — | — |
| 2024-09-26 | $0.38 | $0.42 | 82,000 | — | — |
| 2024-09-25 | $0.37 | $0.40 | 155,100 | — | — |
| 2024-09-24 | $0.38 | $0.41 | 128,500 | — | — |
| 2024-09-23 | $0.39 | $0.43 | 277,800 | — | — |
| 2024-09-20 | $0.40 | $0.44 | 3,079,600 | — | — |
| 2024-09-19 | $0.38 | $0.41 | 37,600 | — | — |
| 2024-09-18 | $0.37 | $0.41 | 54,000 | — | — |
| 2024-09-17 | $0.38 | $0.42 | 41,400 | — | — |
| 2024-09-16 | $0.37 | $0.40 | 108,400 | — | — |
| 2024-09-13 | $0.38 | $0.41 | 133,500 | — | — |
| 2024-09-12 | $0.40 | $0.44 | 202,700 | — | — |
| 2024-09-11 | $0.42 | $0.46 | 295,500 | — | — |
| 2024-09-10 | $0.41 | $0.44 | 49,600 | — | — |
| 2024-09-09 | $0.40 | $0.44 | 62,800 | — | — |
| 2024-09-06 | $0.43 | $0.47 | 240,400 | — | — |
| 2024-09-05 | $0.35 | $0.39 | 358,000 | — | — |
| 2024-09-04 | $0.44 | $0.48 | 112,700 | — | — |
| 2024-09-03 | $0.44 | $0.48 | 239,200 | — | — |
| 2024-08-30 | $0.50 | $0.55 | 532,400 | — | — |
| 2024-08-29 | $0.45 | $0.49 | 518,900 | — | — |
| 2024-08-28 | $0.39 | $0.43 | 157,100 | — | — |
| 2024-08-27 | $0.40 | $0.44 | 408,400 | — | — |
| 2024-08-26 | $0.36 | $0.39 | 617,200 | — | — |
| 2024-08-23 | $0.33 | $0.36 | 203,100 | — | — |
| 2024-08-22 | $0.32 | $0.35 | 454,700 | — | — |
| 2024-08-21 | $0.32 | $0.35 | 683,300 | — | — |
| 2024-08-20 | $0.36 | $0.39 | 218,900 | — | — |
| 2024-08-19 | $0.37 | $0.40 | 111,700 | — | — |
| 2024-08-16 | $0.36 | $0.39 | 45,000 | — | — |
| 2024-08-15 | $0.35 | $0.39 | 138,400 | — | — |
| 2024-08-14 | $0.35 | $0.38 | 372,400 | — | — |
| 2024-08-13 | $0.35 | $0.39 | 91,400 | — | — |
| 2024-08-12 | $0.34 | $0.38 | 81,700 | — | — |
| 2024-08-09 | $0.35 | $0.38 | 390,600 | — | — |
| 2024-08-08 | $0.34 | $0.37 | 108,100 | — | — |
| 2024-08-07 | $0.35 | $0.38 | 84,300 | — | — |
| 2024-08-06 | $0.38 | $0.42 | 48,700 | — | — |
| 2024-08-05 | $0.37 | $0.41 | 226,100 | — | — |
| 2024-08-02 | $0.40 | $0.44 | 287,800 | — | — |
| 2024-08-01 | $0.45 | $0.49 | 191,700 | — | — |
| 2024-07-31 | $0.47 | $0.51 | 146,500 | — | — |
| 2024-07-30 | $0.48 | $0.52 | 118,600 | — | — |
| 2024-07-29 | $0.49 | $0.54 | 128,400 | — | — |
| 2024-07-26 | $0.48 | $0.52 | 41,600 | — | — |
| 2024-07-25 | $0.48 | $0.53 | 76,000 | — | — |
| 2024-07-24 | $0.48 | $0.52 | 172,000 | — | — |
| 2024-07-23 | $0.49 | $0.54 | 222,300 | — | — |
| 2024-07-22 | $0.49 | $0.54 | 86,100 | — | — |
| 2024-07-19 | $0.49 | $0.54 | 178,000 | — | — |
| 2024-07-18 | $0.49 | $0.54 | 80,100 | — | — |
| 2024-07-17 | $0.50 | $0.55 | 131,300 | — | — |
| 2024-07-16 | $0.52 | $0.57 | 111,600 | — | — |
| 2024-07-15 | $0.49 | $0.54 | 72,800 | — | — |
| 2024-07-12 | $0.48 | $0.53 | 87,400 | — | — |
| 2024-07-11 | $0.49 | $0.53 | 116,500 | — | — |
| 2024-07-10 | $0.48 | $0.53 | 92,100 | — | — |
| 2024-07-09 | $0.48 | $0.53 | 59,600 | — | — |
| 2024-07-08 | $0.50 | $0.55 | 71,200 | — | — |
| 2024-07-05 | $0.51 | $0.55 | 329,900 | — | — |
| 2024-07-03 | $0.47 | $0.51 | 89,700 | — | — |
| 2024-07-02 | $0.48 | $0.52 | 91,400 | — | — |
| 2024-07-01 | $0.49 | $0.54 | 204,100 | — | — |
| 2024-06-28 | $0.52 | $0.57 | 572,900 | — | — |
| 2024-06-27 | $0.57 | $0.62 | 2,061,300 | — | — |
| 2024-06-26 | $0.53 | $0.58 | 224,000 | — | — |
| 2024-06-25 | $0.47 | $0.52 | 144,500 | — | — |
| 2024-06-24 | $0.49 | $0.53 | 117,100 | — | — |
| 2024-06-21 | $0.47 | $0.52 | 211,400 | — | — |
| 2024-06-20 | $0.46 | $0.50 | 267,100 | — | — |
| 2024-06-18 | $0.49 | $0.53 | 412,300 | — | — |
| 2024-06-17 | $0.56 | $0.62 | 366,100 | — | — |
| 2024-06-14 | $0.59 | $0.65 | 88,600 | — | — |
| 2024-06-13 | $0.59 | $0.65 | 195,500 | — | — |
| 2024-06-12 | $0.59 | $0.65 | 387,600 | — | — |
| 2024-06-11 | $0.57 | $0.62 | 197,800 | — | — |
| 2024-06-10 | $0.57 | $0.63 | 120,700 | — | — |
| 2024-06-07 | $0.57 | $0.63 | 302,000 | — | — |
| 2024-06-06 | $0.60 | $0.66 | 124,400 | — | — |
| 2024-06-05 | $0.62 | $0.68 | 117,400 | — | — |
| 2024-06-04 | $0.66 | $0.72 | 406,200 | — | — |
| 2024-06-03 | $0.59 | $0.64 | 204,800 | — | — |
| 2024-05-31 | $0.58 | $0.64 | 80,900 | — | — |
| 2024-05-30 | $0.60 | $0.65 | 82,600 | — | — |
| 2024-05-29 | $0.60 | $0.66 | 112,500 | — | — |
| 2024-05-28 | $0.62 | $0.68 | 259,200 | — | — |
| 2024-05-24 | $0.59 | $0.65 | 343,400 | — | — |
| 2024-05-23 | $0.62 | $0.68 | 164,000 | — | — |
| 2024-05-22 | $0.63 | $0.68 | 353,700 | — | — |
| 2024-05-21 | $0.65 | $0.72 | 236,200 | — | — |
| 2024-05-20 | $0.67 | $0.73 | 343,800 | — | — |
| 2024-05-17 | $0.69 | $0.75 | 269,600 | — | — |
| 2024-05-16 | $0.70 | $0.76 | 650,900 | — | — |
| 2024-05-15 | $0.74 | $0.81 | 181,600 | — | — |
| 2024-05-14 | $0.76 | $0.84 | 181,000 | — | — |
| 2024-05-13 | $0.74 | $0.81 | 270,600 | — | — |
| 2024-05-10 | $0.77 | $0.84 | 224,300 | — | — |
| 2024-05-09 | $0.79 | $0.87 | 164,600 | — | — |
| 2024-05-08 | $0.79 | $0.86 | 195,600 | — | — |
| 2024-05-07 | $0.82 | $0.90 | 308,200 | — | — |
| 2024-05-06 | $0.80 | $0.88 | 199,600 | — | — |
| 2024-05-03 | $0.77 | $0.84 | 281,700 | — | — |
| 2024-05-02 | $0.77 | $0.85 | 320,400 | — | — |
| 2024-05-01 | $0.78 | $0.85 | 206,400 | — | — |
| 2024-04-30 | $0.74 | $0.81 | 264,800 | — | — |
| 2024-04-29 | $0.80 | $0.88 | 275,500 | — | — |
| 2024-04-26 | $0.84 | $0.92 | 370,000 | — | — |
| 2024-04-25 | $0.85 | $0.93 | 1,729,900 | — | — |
| 2024-04-24 | $0.96 | $1.05 | 2,548,700 | — | — |
| 2024-04-23 | $0.71 | $0.78 | 600,200 | — | — |
| 2024-04-22 | $0.69 | $0.75 | 712,300 | — | — |
| 2024-04-19 | $0.64 | $0.70 | 489,500 | — | — |
| 2024-04-18 | $0.64 | $0.71 | 486,500 | — | — |
| 2024-04-17 | $0.63 | $0.69 | 516,600 | — | — |
| 2024-04-16 | $0.62 | $0.68 | 1,194,600 | — | — |
| 2024-04-15 | $0.61 | $0.67 | 2,028,800 | — | — |
| 2024-04-12 | $0.78 | $0.85 | 756,900 | — | — |
| 2024-04-11 | $0.76 | $0.83 | 501,600 | — | — |
| 2024-04-10 | $0.81 | $0.88 | 424,400 | — | — |
| 2024-04-09 | $0.82 | $0.90 | 495,000 | — | — |
| 2024-04-08 | $0.86 | $0.94 | 356,000 | — | — |
| 2024-04-05 | $0.89 | $0.97 | 413,400 | — | — |
| 2024-04-04 | $0.91 | $1.00 | 605,600 | — | — |
| 2024-04-03 | $0.97 | $1.06 | 888,400 | — | — |
| 2024-04-02 | $0.95 | $1.03 | 416,900 | — | — |
| 2024-04-01 | $0.96 | $1.05 | 540,500 | — | — |
| 2024-03-28 | $1.00 | $1.10 | 547,500 | — | — |
| 2024-03-27 | $1.03 | $1.13 | 1,278,900 | — | — |
| 2024-03-26 | $1.02 | $1.12 | 2,284,000 | — | — |
| 2024-03-25 | $1.20 | $1.31 | 1,837,200 | — | — |
| 2024-03-22 | $1.21 | $1.32 | 1,291,600 | — | — |
| 2024-03-21 | $1.38 | $1.51 | 718,800 | — | — |
| 2024-03-20 | $1.42 | $1.55 | 877,700 | — | — |
| 2024-03-19 | $1.40 | $1.53 | 1,511,600 | — | — |
| 2024-03-18 | $1.59 | $1.74 | 1,221,400 | — | — |
| 2024-03-15 | $1.74 | $1.91 | 918,300 | — | — |
| 2024-03-14 | $1.71 | $1.87 | 1,269,400 | — | — |
| 2024-03-13 | $1.87 | $2.05 | 1,879,600 | — | — |
| 2024-03-12 | $1.80 | $1.97 | 2,092,500 | — | — |
| 2024-03-11 | $1.98 | $2.17 | 2,137,200 | — | — |
| 2024-03-08 | $1.89 | $2.07 | 3,750,500 | — | — |
| 2024-03-07 | $2.19 | $2.19 | 6,963,400 | — | — |
| 2024-03-06 | $2.21 | $2.21 | 11,096,500 | — | — |
| 2024-03-05 | $2.66 | $2.66 | 13,733,600 | — | — |
| 2024-03-04 | $2.11 | $2.11 | 3,131,800 | — | — |
| 2024-03-01 | $2.31 | $2.31 | 14,997,000 | — | — |
| 2024-02-29 | $2.00 | $2.00 | 17,690,400 | — | — |
| 2024-02-28 | $12.80 | $12.80 | 501,900 | — | — |
| 2024-02-27 | $16.12 | $16.12 | 67,900 | — | — |
| 2024-02-26 | $17.73 | $17.73 | 36,100 | — | — |
| 2024-02-23 | $19.69 | $19.69 | 64,700 | — | — |
| 2024-02-22 | $18.02 | $18.02 | 193,200 | — | — |
| 2024-02-21 | $18.20 | $18.20 | 118,300 | — | — |
| 2024-02-20 | $17.61 | $17.61 | 42,500 | — | — |
| 2024-02-16 | $17.31 | $17.31 | 72,800 | — | — |
| 2024-02-15 | $18.81 | $18.81 | 115,400 | — | — |
| 2024-02-14 | $17.98 | $17.98 | 59,900 | — | — |
| 2024-02-13 | $15.71 | $15.71 | 20,200 | — | — |
| 2024-02-12 | $15.46 | $15.46 | 52,600 | — | — |
| 2024-02-09 | $14.89 | $14.89 | 18,500 | — | — |
| 2024-02-08 | $14.57 | $14.57 | 94,700 | — | — |
| 2024-02-07 | $15.98 | $15.98 | 92,800 | — | — |
| 2024-02-06 | $13.59 | $13.59 | 229,200 | — | — |
| 2024-02-05 | $12.13 | $12.13 | 170,900 | — | — |
| 2024-02-02 | $12.70 | $12.70 | 80,400 | — | — |
| 2024-02-01 | $13.24 | $13.24 | 133,700 | — | — |
| 2024-01-31 | $13.25 | $13.25 | 161,600 | — | — |
| 2024-01-30 | $11.00 | $11.00 | 82,700 | — | — |
| 2024-01-29 | $11.36 | $11.36 | 569,900 | — | — |
| 2024-01-26 | $10.05 | $10.05 | 480,200 | — | — |
| 2024-01-25 | $8.10 | $8.10 | 683,600 | — | — |
| 2024-01-24 | $7.44 | $7.44 | 1,361,900 | — | — |