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
- 2022-08-25 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 | $3.81 | $3.81 | 309,700 | — | — |
| 2024-12-30 | $3.90 | $3.90 | 389,500 | — | — |
| 2024-12-27 | $4.02 | $4.02 | 497,100 | — | — |
| 2024-12-26 | $4.31 | $4.31 | 502,500 | — | — |
| 2024-12-24 | $3.92 | $3.92 | 516,200 | — | — |
| 2024-12-23 | $3.63 | $3.63 | 388,100 | — | — |
| 2024-12-20 | $3.23 | $3.23 | 482,700 | — | — |
| 2024-12-19 | $3.22 | $3.22 | 548,900 | — | — |
| 2024-12-18 | $3.55 | $3.55 | 1,123,000 | — | — |
| 2024-12-17 | $3.22 | $3.22 | 468,200 | — | — |
| 2024-12-16 | $3.54 | $3.54 | 1,533,000 | — | — |
| 2024-12-13 | $3.38 | $3.38 | 998,400 | — | — |
| 2024-12-12 | $2.91 | $2.91 | 1,059,000 | — | — |
| 2024-12-11 | $2.77 | $2.77 | 958,200 | — | — |
| 2024-12-10 | $2.28 | $2.28 | 1,020,100 | — | — |
| 2024-12-09 | $2.40 | $2.40 | 374,300 | — | — |
| 2024-12-06 | $2.21 | $2.21 | 480,400 | — | — |
| 2024-12-05 | $2.36 | $2.36 | 1,154,500 | — | — |
| 2024-12-04 | $2.80 | $2.80 | 1,292,900 | — | — |
| 2024-12-03 | $2.62 | $2.62 | 2,132,600 | — | — |
| 2024-12-02 | $2.41 | $2.41 | 8,269,200 | — | — |
| 2024-11-29 | $1.86 | $1.86 | 858,600 | — | — |
| 2024-11-27 | $1.49 | $1.49 | 126,500 | — | — |
| 2024-11-26 | $1.38 | $1.38 | 51,600 | — | — |
| 2024-11-25 | $1.46 | $1.46 | 202,200 | — | — |
| 2024-11-22 | $1.36 | $1.36 | 22,900 | — | — |
| 2024-11-21 | $1.31 | $1.31 | 146,900 | — | — |
| 2024-11-20 | $1.30 | $1.30 | 87,900 | — | — |
| 2024-11-19 | $1.31 | $1.31 | 46,700 | — | — |
| 2024-11-18 | $1.31 | $1.31 | 18,600 | — | — |
| 2024-11-15 | $1.32 | $1.32 | 95,400 | — | — |
| 2024-11-14 | $1.32 | $1.32 | 61,300 | — | — |
| 2024-11-13 | $1.31 | $1.31 | 49,800 | — | — |
| 2024-11-12 | $1.33 | $1.33 | 54,100 | — | — |
| 2024-11-11 | $1.32 | $1.32 | 157,500 | — | — |
| 2024-11-08 | $1.32 | $1.32 | 30,700 | — | — |
| 2024-11-07 | $1.33 | $1.33 | 55,200 | — | — |
| 2024-11-06 | $1.40 | $1.40 | 23,500 | — | — |
| 2024-11-05 | $1.36 | $1.36 | 32,200 | — | — |
| 2024-11-04 | $1.42 | $1.42 | 53,500 | — | — |
| 2024-11-01 | $1.33 | $1.33 | 55,700 | — | — |
| 2024-10-31 | $1.37 | $1.37 | 17,300 | — | — |
| 2024-10-30 | $1.40 | $1.40 | 36,600 | — | — |
| 2024-10-29 | $1.42 | $1.42 | 54,700 | — | — |
| 2024-10-28 | $1.46 | $1.46 | 319,500 | — | — |
| 2024-10-25 | $1.39 | $1.39 | 111,800 | — | — |
| 2024-10-24 | $1.34 | $1.34 | 40,300 | — | — |
| 2024-10-23 | $1.32 | $1.32 | 17,900 | — | — |
| 2024-10-22 | $1.34 | $1.34 | 133,000 | — | — |
| 2024-10-21 | $1.32 | $1.32 | 56,700 | — | — |
| 2024-10-18 | $1.32 | $1.32 | 55,600 | — | — |
| 2024-10-17 | $1.35 | $1.35 | 176,700 | — | — |
| 2024-10-16 | $1.32 | $1.32 | 87,600 | — | — |
| 2024-10-15 | $1.30 | $1.30 | 50,000 | — | — |
| 2024-10-14 | $1.31 | $1.31 | 62,400 | — | — |
| 2024-10-11 | $1.26 | $1.26 | 37,600 | — | — |
| 2024-10-10 | $1.22 | $1.22 | 185,200 | — | — |
| 2024-10-09 | $1.12 | $1.12 | 28,600 | — | — |
| 2024-10-08 | $1.16 | $1.16 | 26,000 | — | — |
| 2024-10-07 | $1.12 | $1.12 | 17,700 | — | — |
| 2024-10-04 | $1.10 | $1.10 | 58,200 | — | — |
| 2024-10-03 | $1.09 | $1.09 | 22,200 | — | — |
| 2024-10-02 | $1.04 | $1.04 | 173,600 | — | — |
| 2024-10-01 | $1.13 | $1.13 | 229,100 | — | — |
| 2024-09-30 | $1.09 | $1.09 | 23,000 | — | — |
| 2024-09-27 | $1.05 | $1.05 | 26,800 | — | — |
| 2024-09-26 | $1.07 | $1.07 | 108,700 | — | — |
| 2024-09-25 | $1.05 | $1.05 | 4,100 | — | — |
| 2024-09-24 | $1.06 | $1.06 | 8,500 | — | — |
| 2024-09-23 | $1.08 | $1.08 | 22,800 | — | — |
| 2024-09-20 | $1.14 | $1.14 | 37,700 | — | — |
| 2024-09-19 | $1.16 | $1.16 | 22,200 | — | — |
| 2024-09-18 | $1.17 | $1.17 | 228,500 | — | — |
| 2024-09-17 | $1.11 | $1.11 | 52,300 | — | — |
| 2024-09-16 | $1.10 | $1.10 | 172,400 | — | — |
| 2024-09-13 | $0.95 | $0.95 | 37,000 | — | — |
| 2024-09-12 | $0.92 | $0.92 | 33,600 | — | — |
| 2024-09-11 | $0.93 | $0.93 | 7,000 | — | — |
| 2024-09-10 | $0.91 | $0.91 | 7,800 | — | — |
| 2024-09-09 | $0.93 | $0.93 | 85,700 | — | — |
| 2024-09-06 | $0.90 | $0.90 | 9,300 | — | — |
| 2024-09-05 | $0.92 | $0.92 | 20,900 | — | — |
| 2024-09-04 | $0.92 | $0.92 | 15,900 | — | — |
| 2024-09-03 | $0.93 | $0.93 | 30,100 | — | — |
| 2024-08-30 | $0.94 | $0.93 | 19,900 | — | — |
| 2024-08-29 | $0.88 | $0.88 | 30,400 | — | — |
| 2024-08-28 | $0.92 | $0.92 | 34,100 | — | — |
| 2024-08-27 | $0.92 | $0.92 | 13,600 | — | — |
| 2024-08-26 | $0.93 | $0.93 | 44,400 | — | — |
| 2024-08-23 | $0.93 | $0.93 | 5,300 | — | — |
| 2024-08-22 | $0.88 | $0.88 | 25,700 | — | — |
| 2024-08-21 | $0.90 | $0.90 | 76,000 | — | — |
| 2024-08-20 | $0.93 | $0.93 | 23,900 | — | — |
| 2024-08-19 | $0.95 | $0.95 | 23,200 | — | — |
| 2024-08-16 | $0.92 | $0.92 | 15,200 | — | — |
| 2024-08-15 | $0.93 | $0.93 | 23,200 | — | — |
| 2024-08-14 | $0.94 | $0.93 | 51,700 | — | — |
| 2024-08-13 | $0.98 | $0.98 | 18,200 | — | — |
| 2024-08-12 | $1.00 | $1.00 | 115,600 | — | — |
| 2024-08-09 | $1.04 | $1.04 | 6,000 | — | — |
| 2024-08-08 | $1.03 | $1.03 | 6,100 | — | — |
| 2024-08-07 | $1.06 | $1.06 | 18,900 | — | — |
| 2024-08-06 | $1.05 | $1.05 | 7,900 | — | — |
| 2024-08-05 | $1.09 | $1.09 | 78,300 | — | — |
| 2024-08-02 | $1.11 | $1.11 | 12,600 | — | — |
| 2024-08-01 | $1.15 | $1.15 | 42,500 | — | — |
| 2024-07-31 | $1.20 | $1.20 | 98,200 | — | — |
| 2024-07-30 | $1.22 | $1.22 | 74,700 | — | — |
| 2024-07-29 | $1.12 | $1.12 | 85,400 | — | — |
| 2024-07-26 | $1.10 | $1.10 | 23,200 | — | — |
| 2024-07-25 | $1.10 | $1.10 | 32,400 | — | — |
| 2024-07-24 | $1.07 | $1.07 | 16,700 | — | — |
| 2024-07-23 | $1.07 | $1.07 | 16,900 | — | — |
| 2024-07-22 | $1.06 | $1.06 | 31,900 | — | — |
| 2024-07-19 | $1.13 | $1.13 | 40,500 | — | — |
| 2024-07-18 | $1.16 | $1.16 | 34,000 | — | — |
| 2024-07-17 | $1.15 | $1.15 | 45,800 | — | — |
| 2024-07-16 | $1.21 | $1.21 | 176,600 | — | — |
| 2024-07-15 | $1.14 | $1.14 | 108,500 | — | — |
| 2024-07-12 | $1.07 | $1.07 | 16,900 | — | — |
| 2024-07-11 | $1.05 | $1.05 | 70,000 | — | — |
| 2024-07-10 | $1.07 | $1.07 | 102,300 | — | — |
| 2024-07-09 | $1.09 | $1.09 | 51,300 | — | — |
| 2024-07-08 | $1.10 | $1.10 | 87,500 | — | — |
| 2024-07-05 | $1.11 | $1.11 | 283,100 | — | — |
| 2024-07-03 | $0.97 | $0.96 | 28,100 | — | — |
| 2024-07-02 | $1.01 | $1.01 | 78,300 | — | — |
| 2024-07-01 | $1.03 | $1.03 | 298,300 | — | — |
| 2024-06-28 | $0.97 | $0.96 | 119,300 | — | — |
| 2024-06-27 | $0.92 | $0.92 | 39,100 | — | — |
| 2024-06-26 | $0.89 | $0.89 | 31,700 | — | — |
| 2024-06-25 | $0.90 | $0.90 | 158,300 | — | — |
| 2024-06-24 | $0.86 | $0.86 | 75,400 | — | — |
| 2024-06-21 | $0.82 | $0.82 | 79,400 | — | — |
| 2024-06-20 | $0.83 | $0.83 | 121,600 | — | — |
| 2024-06-18 | $0.75 | $0.75 | 148,100 | — | — |
| 2024-06-17 | $0.72 | $0.72 | 62,200 | — | — |
| 2024-06-14 | $0.76 | $0.76 | 171,400 | — | — |
| 2024-06-13 | $0.83 | $0.83 | 98,700 | — | — |
| 2024-06-12 | $0.81 | $0.81 | 21,300 | — | — |
| 2024-06-11 | $0.82 | $0.81 | 39,500 | — | — |
| 2024-06-10 | $0.82 | $0.82 | 23,800 | — | — |
| 2024-06-07 | $0.84 | $0.84 | 61,000 | — | — |
| 2024-06-06 | $0.83 | $0.83 | 66,400 | — | — |
| 2024-06-05 | $0.81 | $0.81 | 170,200 | — | — |
| 2024-06-04 | $0.82 | $0.82 | 72,800 | — | — |
| 2024-06-03 | $0.82 | $0.82 | 78,400 | — | — |
| 2024-05-31 | $0.80 | $0.80 | 46,300 | — | — |
| 2024-05-30 | $0.79 | $0.79 | 113,600 | — | — |
| 2024-05-29 | $0.80 | $0.80 | 174,900 | — | — |
| 2024-05-28 | $0.82 | $0.82 | 140,900 | — | — |
| 2024-05-24 | $0.84 | $0.84 | 162,100 | — | — |
| 2024-05-23 | $0.90 | $0.90 | 54,700 | — | — |
| 2024-05-22 | $0.93 | $0.93 | 73,100 | — | — |
| 2024-05-21 | $0.93 | $0.93 | 117,200 | — | — |
| 2024-05-20 | $0.97 | $0.97 | 64,600 | — | — |
| 2024-05-17 | $0.98 | $0.98 | 74,300 | — | — |
| 2024-05-16 | $1.00 | $1.00 | 346,400 | — | — |
| 2024-05-15 | $0.95 | $0.95 | 159,300 | — | — |
| 2024-05-14 | $0.97 | $0.97 | 223,200 | — | — |
| 2024-05-13 | $0.97 | $0.97 | 124,000 | — | — |
| 2024-05-10 | $0.99 | $0.99 | 75,300 | — | — |
| 2024-05-09 | $1.00 | $1.00 | 71,300 | — | — |
| 2024-05-08 | $1.02 | $1.02 | 76,300 | — | — |
| 2024-05-07 | $1.00 | $1.00 | 65,000 | — | — |
| 2024-05-06 | $1.03 | $1.03 | 294,800 | — | — |
| 2024-05-03 | $1.04 | $1.04 | 57,100 | — | — |
| 2024-05-02 | $1.05 | $1.05 | 124,900 | — | — |
| 2024-05-01 | $1.03 | $1.03 | 93,800 | — | — |
| 2024-04-30 | $1.03 | $1.03 | 135,000 | — | — |
| 2024-04-29 | $1.05 | $1.05 | 158,100 | — | — |
| 2024-04-26 | $1.08 | $1.08 | 121,700 | — | — |
| 2024-04-25 | $1.10 | $1.10 | 411,200 | — | — |
| 2024-04-24 | $1.09 | $1.09 | 264,500 | — | — |
| 2024-04-23 | $1.11 | $1.11 | 1,399,200 | — | — |
| 2024-04-22 | $1.12 | $1.12 | 351,200 | — | — |
| 2024-04-19 | $1.12 | $1.12 | 908,500 | — | — |
| 2024-04-18 | $1.06 | $1.06 | 1,032,300 | — | — |
| 2024-04-17 | $1.03 | $1.03 | 829,100 | — | — |
| 2024-04-16 | $1.07 | $1.07 | 6,748,200 | — | — |
| 2024-04-15 | $1.25 | $1.25 | 1,721,200 | — | — |
| 2024-04-12 | $1.27 | $1.27 | 955,500 | — | — |
| 2024-04-11 | $1.13 | $1.13 | 192,800 | — | — |
| 2024-04-10 | $1.31 | $1.31 | 510,000 | — | — |
| 2024-04-09 | $1.23 | $1.23 | 48,200 | — | — |
| 2024-04-08 | $1.26 | $1.26 | 180,600 | — | — |
| 2024-04-05 | $1.40 | $1.40 | 473,100 | — | — |
| 2024-04-04 | $1.26 | $1.26 | 144,900 | — | — |
| 2024-04-03 | $1.16 | $1.16 | 48,800 | — | — |
| 2024-04-02 | $1.20 | $1.20 | 22,300 | — | — |
| 2024-04-01 | $1.18 | $1.18 | 35,800 | — | — |
| 2024-03-28 | $1.19 | $1.19 | 8,400 | — | — |
| 2024-03-27 | $1.20 | $1.20 | 30,800 | — | — |
| 2024-03-26 | $1.22 | $1.22 | 15,700 | — | — |
| 2024-03-25 | $1.28 | $1.28 | 33,500 | — | — |
| 2024-03-22 | $1.23 | $1.23 | 21,200 | — | — |
| 2024-03-21 | $1.28 | $1.28 | 16,400 | — | — |
| 2024-03-20 | $1.28 | $1.28 | 24,100 | — | — |
| 2024-03-19 | $1.24 | $1.24 | 31,900 | — | — |
| 2024-03-18 | $1.28 | $1.28 | 41,600 | — | — |
| 2024-03-15 | $1.31 | $1.31 | 15,500 | — | — |
| 2024-03-14 | $1.28 | $1.28 | 29,000 | — | — |
| 2024-03-13 | $1.36 | $1.36 | 38,500 | — | — |
| 2024-03-12 | $1.41 | $1.41 | 25,200 | — | — |
| 2024-03-11 | $1.39 | $1.39 | 31,900 | — | — |
| 2024-03-08 | $1.32 | $1.32 | 68,800 | — | — |
| 2024-03-07 | $1.42 | $1.42 | 21,100 | — | — |
| 2024-03-06 | $1.40 | $1.40 | 22,300 | — | — |
| 2024-03-05 | $1.39 | $1.39 | 34,100 | — | — |
| 2024-03-04 | $1.37 | $1.37 | 23,600 | — | — |
| 2024-03-01 | $1.41 | $1.41 | 19,700 | — | — |
| 2024-02-29 | $1.42 | $1.42 | 15,600 | — | — |
| 2024-02-28 | $1.42 | $1.42 | 32,800 | — | — |
| 2024-02-27 | $1.46 | $1.46 | 23,200 | — | — |
| 2024-02-26 | $1.43 | $1.43 | 51,400 | — | — |
| 2024-02-23 | $1.35 | $1.35 | 24,900 | — | — |
| 2024-02-22 | $1.42 | $1.42 | 32,000 | — | — |
| 2024-02-21 | $1.38 | $1.38 | 29,200 | — | — |
| 2024-02-20 | $1.39 | $1.39 | 39,500 | — | — |
| 2024-02-16 | $1.40 | $1.40 | 33,000 | — | — |
| 2024-02-15 | $1.45 | $1.45 | 72,500 | — | — |
| 2024-02-14 | $1.43 | $1.43 | 260,100 | — | — |
| 2024-02-13 | $1.37 | $1.37 | 51,700 | — | — |
| 2024-02-12 | $1.38 | $1.38 | 107,500 | — | — |
| 2024-02-09 | $1.35 | $1.35 | 140,300 | — | — |
| 2024-02-08 | $1.34 | $1.34 | 64,700 | — | — |
| 2024-02-07 | $1.37 | $1.37 | 66,700 | — | — |
| 2024-02-06 | $1.30 | $1.30 | 27,300 | — | — |
| 2024-02-05 | $1.25 | $1.25 | 49,400 | — | — |
| 2024-02-02 | $1.25 | $1.25 | 102,200 | — | — |
| 2024-02-01 | $1.22 | $1.22 | 74,100 | — | — |
| 2024-01-31 | $1.24 | $1.24 | 61,800 | — | — |
| 2024-01-30 | $1.27 | $1.27 | 74,300 | — | — |
| 2024-01-29 | $1.28 | $1.28 | 227,500 | — | — |
| 2024-01-26 | $1.39 | $1.39 | 419,200 | — | — |
| 2024-01-25 | $1.83 | $1.83 | 91,200 | — | — |
| 2024-01-24 | $1.95 | $1.95 | 1,117,200 | — | — |
| 2024-01-23 | $1.63 | $1.63 | 11,000 | — | — |
| 2024-01-22 | $1.52 | $1.52 | 13,000 | — | — |
| 2024-01-19 | $1.50 | $1.50 | 25,000 | — | — |
| 2024-01-18 | $1.51 | $1.51 | 22,800 | — | — |
| 2024-01-17 | $1.59 | $1.59 | 15,700 | — | — |
| 2024-01-16 | $1.64 | $1.64 | 11,900 | — | — |
| 2024-01-12 | $1.68 | $1.68 | 14,400 | — | — |
| 2024-01-11 | $1.65 | $1.65 | 19,300 | — | — |
| 2024-01-10 | $1.68 | $1.68 | 41,000 | — | — |
| 2024-01-09 | $1.70 | $1.70 | 38,400 | — | — |
| 2024-01-08 | $1.70 | $1.70 | 22,500 | — | — |
| 2024-01-05 | $1.72 | $1.72 | 22,200 | — | — |
| 2024-01-04 | $1.71 | $1.71 | 185,900 | — | — |
| 2024-01-03 | $1.88 | $1.88 | 19,400 | — | — |
| 2024-01-02 | $1.88 | $1.88 | 44,000 | — | — |