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
- 2021-02-12 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 | $1.73 | $1.73 | 306,300 | — | — |
| 2024-12-30 | $1.77 | $1.77 | 210,900 | — | — |
| 2024-12-27 | $1.75 | $1.75 | 299,100 | — | — |
| 2024-12-26 | $1.84 | $1.84 | 241,400 | — | — |
| 2024-12-24 | $1.76 | $1.76 | 215,000 | — | — |
| 2024-12-23 | $1.77 | $1.77 | 401,800 | — | — |
| 2024-12-20 | $1.65 | $1.65 | 294,300 | — | — |
| 2024-12-19 | $1.60 | $1.60 | 341,600 | — | — |
| 2024-12-18 | $1.65 | $1.65 | 502,000 | — | — |
| 2024-12-17 | $1.78 | $1.78 | 338,400 | — | — |
| 2024-12-16 | $1.82 | $1.82 | 249,000 | — | — |
| 2024-12-13 | $1.86 | $1.86 | 181,900 | — | — |
| 2024-12-12 | $1.86 | $1.86 | 263,600 | — | — |
| 2024-12-11 | $1.96 | $1.96 | 206,600 | — | — |
| 2024-12-10 | $1.96 | $1.96 | 204,500 | — | — |
| 2024-12-09 | $2.07 | $2.07 | 330,500 | — | — |
| 2024-12-06 | $2.08 | $2.08 | 882,100 | — | — |
| 2024-12-05 | $1.88 | $1.88 | 597,900 | — | — |
| 2024-12-04 | $2.00 | $2.00 | 312,000 | — | — |
| 2024-12-03 | $2.01 | $2.01 | 132,500 | — | — |
| 2024-12-02 | $2.06 | $2.06 | 206,400 | — | — |
| 2024-11-29 | $2.05 | $2.05 | 412,900 | — | — |
| 2024-11-27 | $2.06 | $2.06 | 170,100 | — | — |
| 2024-11-26 | $2.00 | $2.00 | 246,900 | — | — |
| 2024-11-25 | $1.96 | $1.96 | 418,900 | — | — |
| 2024-11-22 | $1.89 | $1.89 | 197,300 | — | — |
| 2024-11-21 | $1.87 | $1.87 | 269,300 | — | — |
| 2024-11-20 | $1.85 | $1.85 | 299,300 | — | — |
| 2024-11-19 | $1.85 | $1.85 | 702,100 | — | — |
| 2024-11-18 | $1.93 | $1.93 | 643,800 | — | — |
| 2024-11-15 | $1.98 | $1.98 | 383,900 | — | — |
| 2024-11-14 | $2.08 | $2.08 | 493,700 | — | — |
| 2024-11-13 | $2.12 | $2.12 | 710,700 | — | — |
| 2024-11-12 | $2.30 | $2.30 | 945,800 | — | — |
| 2024-11-11 | $2.17 | $2.17 | 358,100 | — | — |
| 2024-11-08 | $2.20 | $2.20 | 280,800 | — | — |
| 2024-11-07 | $2.20 | $2.20 | 320,000 | — | — |
| 2024-11-06 | $2.15 | $2.15 | 383,400 | — | — |
| 2024-11-05 | $2.25 | $2.25 | 352,300 | — | — |
| 2024-11-04 | $2.16 | $2.16 | 611,200 | — | — |
| 2024-11-01 | $2.03 | $2.03 | 379,100 | — | — |
| 2024-10-31 | $2.09 | $2.09 | 407,100 | — | — |
| 2024-10-30 | $2.16 | $2.16 | 547,600 | — | — |
| 2024-10-29 | $2.19 | $2.19 | 971,600 | — | — |
| 2024-10-28 | $2.18 | $2.18 | 4,782,700 | — | — |
| 2024-10-25 | $2.21 | $2.21 | 373,500 | — | — |
| 2024-10-24 | $2.07 | $2.07 | 516,300 | — | — |
| 2024-10-23 | $2.22 | $2.22 | 661,400 | — | — |
| 2024-10-22 | $2.05 | $2.05 | 249,800 | — | — |
| 2024-10-21 | $2.09 | $2.09 | 401,800 | — | — |
| 2024-10-18 | $2.19 | $2.19 | 297,600 | — | — |
| 2024-10-17 | $2.21 | $2.21 | 877,200 | — | — |
| 2024-10-16 | $2.00 | $2.00 | 456,200 | — | — |
| 2024-10-15 | $1.94 | $1.94 | 460,500 | — | — |
| 2024-10-14 | $1.94 | $1.94 | 591,600 | — | — |
| 2024-10-11 | $1.79 | $1.79 | 273,900 | — | — |
| 2024-10-10 | $1.78 | $1.78 | 255,000 | — | — |
| 2024-10-09 | $1.84 | $1.84 | 401,500 | — | — |
| 2024-10-08 | $1.84 | $1.84 | 209,800 | — | — |
| 2024-10-07 | $1.82 | $1.82 | 300,900 | — | — |
| 2024-10-04 | $1.85 | $1.85 | 455,400 | — | — |
| 2024-10-03 | $1.79 | $1.79 | 384,500 | — | — |
| 2024-10-02 | $1.81 | $1.81 | 427,900 | — | — |
| 2024-10-01 | $1.88 | $1.88 | 451,200 | — | — |
| 2024-09-30 | $1.94 | $1.94 | 345,100 | — | — |
| 2024-09-27 | $1.99 | $1.99 | 386,000 | — | — |
| 2024-09-26 | $1.97 | $1.97 | 423,000 | — | — |
| 2024-09-25 | $1.95 | $1.95 | 283,400 | — | — |
| 2024-09-24 | $1.98 | $1.98 | 363,500 | — | — |
| 2024-09-23 | $2.00 | $2.00 | 489,600 | — | — |
| 2024-09-20 | $2.04 | $2.04 | 605,500 | — | — |
| 2024-09-19 | $2.06 | $2.06 | 619,700 | — | — |
| 2024-09-18 | $2.05 | $2.05 | 517,200 | — | — |
| 2024-09-17 | $2.01 | $2.01 | 330,400 | — | — |
| 2024-09-16 | $2.06 | $2.06 | 353,400 | — | — |
| 2024-09-13 | $2.08 | $2.08 | 463,400 | — | — |
| 2024-09-12 | $2.02 | $2.02 | 370,700 | — | — |
| 2024-09-11 | $2.08 | $2.08 | 504,900 | — | — |
| 2024-09-10 | $2.04 | $2.04 | 503,200 | — | — |
| 2024-09-09 | $2.07 | $2.07 | 417,500 | — | — |
| 2024-09-06 | $1.97 | $1.97 | 601,300 | — | — |
| 2024-09-05 | $2.16 | $2.16 | 346,100 | — | — |
| 2024-09-04 | $2.17 | $2.17 | 969,600 | — | — |
| 2024-09-03 | $2.06 | $2.06 | 589,400 | — | — |
| 2024-08-30 | $2.04 | $2.04 | 367,100 | — | — |
| 2024-08-29 | $2.09 | $2.09 | 494,100 | — | — |
| 2024-08-28 | $2.12 | $2.12 | 861,000 | — | — |
| 2024-08-27 | $2.28 | $2.28 | 649,700 | — | — |
| 2024-08-26 | $2.41 | $2.41 | 1,000,800 | — | — |
| 2024-08-23 | $2.57 | $2.57 | 555,000 | — | — |
| 2024-08-22 | $2.63 | $2.63 | 2,110,300 | — | — |
| 2024-08-21 | $2.56 | $2.56 | 1,045,100 | — | — |
| 2024-08-20 | $2.24 | $2.24 | 545,200 | — | — |
| 2024-08-19 | $2.36 | $2.36 | 816,500 | — | — |
| 2024-08-16 | $2.35 | $2.35 | 582,200 | — | — |
| 2024-08-15 | $2.46 | $2.46 | 996,200 | — | — |
| 2024-08-14 | $2.61 | $2.61 | 1,406,800 | — | — |
| 2024-08-13 | $2.66 | $2.66 | 840,400 | — | — |
| 2024-08-12 | $2.47 | $2.47 | 755,100 | — | — |
| 2024-08-09 | $2.50 | $2.50 | 549,600 | — | — |
| 2024-08-08 | $2.55 | $2.55 | 634,800 | — | — |
| 2024-08-07 | $2.57 | $2.57 | 871,200 | — | — |
| 2024-08-06 | $2.89 | $2.89 | 900,700 | — | — |
| 2024-08-05 | $2.65 | $2.65 | 1,109,100 | — | — |
| 2024-08-02 | $2.89 | $2.89 | 1,475,500 | — | — |
| 2024-08-01 | $3.04 | $3.04 | 1,476,400 | — | — |
| 2024-07-31 | $3.13 | $3.13 | 1,421,200 | — | — |
| 2024-07-30 | $3.27 | $3.27 | 3,172,300 | — | — |
| 2024-07-29 | $3.47 | $3.47 | 27,523,500 | — | — |
| 2024-07-26 | $3.44 | $3.44 | 3,029,000 | — | — |
| 2024-07-25 | $3.04 | $3.04 | 1,517,000 | — | — |
| 2024-07-24 | $3.17 | $3.17 | 4,655,400 | — | — |
| 2024-07-23 | $2.91 | $2.91 | 1,855,600 | — | — |
| 2024-07-22 | $3.14 | $3.14 | 1,530,900 | — | — |
| 2024-07-19 | $3.29 | $3.29 | 2,598,000 | — | — |
| 2024-07-18 | $3.25 | $3.25 | 6,193,900 | — | — |
| 2024-07-17 | $3.90 | $3.90 | 32,522,300 | — | — |
| 2024-07-16 | $3.52 | $3.52 | 2,366,500 | — | — |
| 2024-07-15 | $3.95 | $3.95 | 2,798,100 | — | — |
| 2024-07-12 | $4.39 | $4.39 | 7,669,100 | — | — |
| 2024-07-11 | $3.89 | $3.89 | 10,163,900 | — | — |
| 2024-07-10 | $4.55 | $4.55 | 110,520,100 | — | — |
| 2024-07-09 | $2.87 | $2.87 | 36,094,500 | — | — |
| 2024-07-08 | $2.07 | $2.07 | 1,604,300 | — | — |
| 2024-07-05 | $1.73 | $1.73 | 595,900 | — | — |
| 2024-07-03 | $1.65 | $1.65 | 421,400 | — | — |
| 2024-07-02 | $1.68 | $1.68 | 1,544,600 | — | — |
| 2024-07-01 | $1.57 | $1.57 | 692,800 | — | — |
| 2024-06-28 | $1.61 | $1.61 | 751,600 | — | — |
| 2024-06-27 | $1.68 | $1.68 | 964,600 | — | — |
| 2024-06-26 | $1.71 | $1.71 | 1,036,300 | — | — |
| 2024-06-25 | $1.88 | $1.88 | 1,052,100 | — | — |
| 2024-06-24 | $1.92 | $1.92 | 1,473,500 | — | — |
| 2024-06-21 | $2.20 | $2.20 | 1,599,000 | — | — |
| 2024-06-20 | $2.45 | $2.45 | 3,913,000 | — | — |
| 2024-06-18 | $2.22 | $2.22 | 4,992,600 | — | — |
| 2024-06-17 | $2.40 | $2.40 | 13,396,600 | — | — |
| 2024-06-14 | $3.19 | $3.19 | 98,033,700 | — | — |
| 2024-06-13 | $2.69 | $2.69 | 192,691,100 | — | — |
| 2024-06-12 | $1.81 | $1.81 | 74,815,000 | — | — |
| 2024-06-11 | $0.82 | $0.82 | 1,465,300 | — | — |
| 2024-06-10 | $1.06 | $1.06 | 164,800 | — | — |
| 2024-06-07 | $1.04 | $1.04 | 158,500 | — | — |
| 2024-06-06 | $1.05 | $1.05 | 215,000 | — | — |
| 2024-06-05 | $1.09 | $1.09 | 428,000 | — | — |
| 2024-06-04 | $1.04 | $1.04 | 195,500 | — | — |
| 2024-06-03 | $1.04 | $1.04 | 2,124,800 | — | — |
| 2024-05-31 | $1.10 | $1.10 | 131,400 | — | — |
| 2024-05-30 | $1.09 | $1.09 | 134,200 | — | — |
| 2024-05-29 | $1.04 | $1.04 | 146,400 | — | — |
| 2024-05-28 | $1.07 | $1.07 | 187,900 | — | — |
| 2024-05-24 | $1.10 | $1.10 | 158,200 | — | — |
| 2024-05-23 | $1.12 | $1.12 | 255,700 | — | — |
| 2024-05-22 | $1.16 | $1.16 | 160,900 | — | — |
| 2024-05-21 | $1.19 | $1.19 | 290,900 | — | — |
| 2024-05-20 | $1.24 | $1.24 | 345,100 | — | — |
| 2024-05-17 | $1.28 | $1.28 | 232,600 | — | — |
| 2024-05-16 | $1.29 | $1.29 | 352,100 | — | — |
| 2024-05-15 | $1.34 | $1.34 | 498,300 | — | — |
| 2024-05-14 | $1.39 | $1.39 | 714,500 | — | — |
| 2024-05-13 | $1.30 | $1.30 | 492,200 | — | — |
| 2024-05-10 | $1.46 | $1.46 | 300,400 | — | — |
| 2024-05-09 | $1.54 | $1.54 | 345,600 | — | — |
| 2024-05-08 | $1.66 | $1.66 | 231,300 | — | — |
| 2024-05-07 | $1.68 | $1.68 | 355,800 | — | — |
| 2024-05-06 | $1.68 | $1.68 | 289,000 | — | — |
| 2024-05-03 | $1.75 | $1.75 | 395,500 | — | — |
| 2024-05-02 | $1.81 | $1.81 | 1,699,600 | — | — |
| 2024-05-01 | $1.74 | $1.74 | 144,000 | — | — |
| 2024-04-30 | $1.71 | $1.71 | 206,500 | — | — |
| 2024-04-29 | $1.69 | $1.69 | 166,800 | — | — |
| 2024-04-26 | $1.75 | $1.75 | 373,400 | — | — |
| 2024-04-25 | $1.67 | $1.67 | 322,100 | — | — |
| 2024-04-24 | $1.72 | $1.72 | 323,800 | — | — |
| 2024-04-23 | $1.82 | $1.82 | 275,900 | — | — |
| 2024-04-22 | $1.87 | $1.87 | 485,000 | — | — |
| 2024-04-19 | $1.92 | $1.92 | 459,000 | — | — |
| 2024-04-18 | $2.01 | $2.01 | 1,000,900 | — | — |
| 2024-04-17 | $2.09 | $2.09 | 3,380,400 | — | — |
| 2024-04-16 | $3.53 | $3.53 | 9,547,600 | — | — |
| 2024-04-15 | $2.93 | $2.93 | 57,100,100 | — | — |
| 2024-04-12 | $1.69 | $1.69 | 519,000 | — | — |
| 2024-04-11 | $2.02 | $2.02 | 296,200 | — | — |
| 2024-04-10 | $2.25 | $2.25 | 421,600 | — | — |
| 2024-04-09 | $2.14 | $2.14 | 1,350,000 | — | — |
| 2024-04-08 | $2.15 | $2.15 | 50,509,400 | — | — |
| 2024-04-05 | $2.20 | $2.20 | 2,659,800 | — | — |
| 2024-04-04 | $2.03 | $2.03 | 272,700 | — | — |
| 2024-04-03 | $2.50 | $2.50 | 99,400 | — | — |
| 2024-04-02 | $2.75 | $2.75 | 35,900 | — | — |
| 2024-04-01 | $2.85 | $2.85 | 105,100 | — | — |
| 2024-03-28 | $3.25 | $3.25 | 154,000 | — | — |
| 2024-03-27 | $3.11 | $3.11 | 124,200 | — | — |
| 2024-03-26 | $3.44 | $3.44 | 62,700 | — | — |
| 2024-03-25 | $4.03 | $4.03 | 30,530 | — | — |
| 2024-03-22 | $3.82 | $3.82 | 12,050 | — | — |
| 2024-03-21 | $3.90 | $3.90 | 18,710 | — | — |
| 2024-03-20 | $3.61 | $3.61 | 43,840 | — | — |
| 2024-03-19 | $4.52 | $4.52 | 17,520 | — | — |
| 2024-03-18 | $4.41 | $4.41 | 9,810 | — | — |
| 2024-03-15 | $4.50 | $4.50 | 6,060 | — | — |
| 2024-03-14 | $4.60 | $4.60 | 7,110 | — | — |
| 2024-03-13 | $4.71 | $4.71 | 8,940 | — | — |
| 2024-03-12 | $4.80 | $4.80 | 23,020 | — | — |
| 2024-03-11 | $5.13 | $5.13 | 8,190 | — | — |
| 2024-03-08 | $5.20 | $5.20 | 6,510 | — | — |
| 2024-03-07 | $5.15 | $5.15 | 7,560 | — | — |
| 2024-03-06 | $5.30 | $5.30 | 19,100 | — | — |
| 2024-03-05 | $5.27 | $5.27 | 4,750 | — | — |
| 2024-03-04 | $5.11 | $5.11 | 7,680 | — | — |
| 2024-03-01 | $5.40 | $5.40 | 12,430 | — | — |
| 2024-02-29 | $5.34 | $5.34 | 11,940 | — | — |
| 2024-02-28 | $5.44 | $5.44 | 27,780 | — | — |
| 2024-02-27 | $5.79 | $5.79 | 39,510 | — | — |
| 2024-02-26 | $5.40 | $5.40 | 14,240 | — | — |
| 2024-02-23 | $5.18 | $5.18 | 10,330 | — | — |
| 2024-02-22 | $5.13 | $5.13 | 13,600 | — | — |
| 2024-02-21 | $5.29 | $5.29 | 12,760 | — | — |
| 2024-02-20 | $5.25 | $5.25 | 19,260 | — | — |
| 2024-02-16 | $5.30 | $5.30 | 12,530 | — | — |
| 2024-02-15 | $5.31 | $5.31 | 11,550 | — | — |
| 2024-02-14 | $5.40 | $5.40 | 8,420 | — | — |
| 2024-02-13 | $5.21 | $5.21 | 23,910 | — | — |
| 2024-02-12 | $5.55 | $5.55 | 20,460 | — | — |
| 2024-02-09 | $5.26 | $5.26 | 5,190 | — | — |
| 2024-02-08 | $5.16 | $5.16 | 14,980 | — | — |
| 2024-02-07 | $5.21 | $5.21 | 12,960 | — | — |
| 2024-02-06 | $5.30 | $5.30 | 11,680 | — | — |
| 2024-02-05 | $5.33 | $5.33 | 19,550 | — | — |
| 2024-02-02 | $5.58 | $5.58 | 53,920 | — | — |
| 2024-02-01 | $5.11 | $5.11 | 34,010 | — | — |
| 2024-01-31 | $5.39 | $5.39 | 83,090 | — | — |
| 2024-01-30 | $5.38 | $5.38 | 222,030 | — | — |
| 2024-01-29 | $6.71 | $6.71 | 504,110 | — | — |
| 2024-01-26 | $8.00 | $8.00 | 7,230 | — | — |
| 2024-01-25 | $8.17 | $8.17 | 9,960 | — | — |
| 2024-01-24 | $8.20 | $8.20 | 9,320 | — | — |
| 2024-01-23 | $8.61 | $8.61 | 12,290 | — | — |
| 2024-01-22 | $8.77 | $8.77 | 21,340 | — | — |
| 2024-01-19 | $9.50 | $9.50 | 15,390 | — | — |
| 2024-01-18 | $10.20 | $10.20 | 9,070 | — | — |
| 2024-01-17 | $10.30 | $10.30 | 8,840 | — | — |
| 2024-01-16 | $10.40 | $10.40 | 14,260 | — | — |
| 2024-01-12 | $11.50 | $11.50 | 9,070 | — | — |
| 2024-01-11 | $11.70 | $11.70 | 9,790 | — | — |
| 2024-01-10 | $12.80 | $12.80 | 6,670 | — | — |
| 2024-01-09 | $12.60 | $12.60 | 10,530 | — | — |
| 2024-01-08 | $12.90 | $12.90 | 12,170 | — | — |
| 2024-01-05 | $12.90 | $12.90 | 6,760 | — | — |
| 2024-01-04 | $13.40 | $13.40 | 12,690 | — | — |
| 2024-01-03 | $12.90 | $12.90 | 12,600 | — | — |
| 2024-01-02 | $13.20 | $13.20 | 15,720 | — | — |