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
- 2020-12-29 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 | $1.03 | $1.03 | 233,400 | — | — |
| 2024-12-30 | $1.04 | $1.04 | 187,500 | — | — |
| 2024-12-27 | $1.05 | $1.05 | 71,900 | — | — |
| 2024-12-26 | $1.09 | $1.09 | 86,400 | — | — |
| 2024-12-24 | $1.12 | $1.12 | 48,800 | — | — |
| 2024-12-23 | $1.19 | $1.19 | 80,200 | — | — |
| 2024-12-20 | $1.22 | $1.22 | 197,300 | — | — |
| 2024-12-19 | $1.02 | $1.02 | 141,600 | — | — |
| 2024-12-18 | $0.98 | $0.98 | 97,800 | — | — |
| 2024-12-17 | $1.06 | $1.06 | 185,500 | — | — |
| 2024-12-16 | $1.04 | $1.04 | 374,200 | — | — |
| 2024-12-13 | $1.26 | $1.26 | 920,500 | — | — |
| 2024-12-12 | $1.43 | $1.43 | 158,600 | — | — |
| 2024-12-11 | $1.58 | $1.58 | 400,500 | — | — |
| 2024-12-10 | $1.64 | $1.64 | 1,798,400 | — | — |
| 2024-12-09 | $2.80 | $2.80 | 4,075,100 | — | — |
| 2024-12-06 | $3.05 | $3.05 | 1,632,600 | — | — |
| 2024-12-05 | $3.06 | $3.06 | 22,100 | — | — |
| 2024-12-04 | $3.11 | $3.11 | 4,700 | — | — |
| 2024-12-03 | $2.78 | $2.78 | 13,800 | — | — |
| 2024-12-02 | $2.91 | $2.91 | 10,200 | — | — |
| 2024-11-29 | $3.39 | $3.39 | 12,200 | — | — |
| 2024-11-27 | $3.16 | $3.16 | 1,300 | — | — |
| 2024-11-26 | $3.01 | $3.01 | 2,600 | — | — |
| 2024-11-25 | $2.99 | $2.99 | 7,300 | — | — |
| 2024-11-22 | $2.71 | $2.71 | 1,000 | — | — |
| 2024-11-21 | $2.88 | $2.88 | 1,300 | — | — |
| 2024-11-20 | $2.89 | $2.89 | 3,100 | — | — |
| 2024-11-19 | $2.92 | $2.92 | 8,700 | — | — |
| 2024-11-18 | $2.75 | $2.75 | 3,200 | — | — |
| 2024-11-15 | $2.64 | $2.64 | 2,800 | — | — |
| 2024-11-14 | $2.70 | $2.70 | 1,200 | — | — |
| 2024-11-13 | $2.64 | $2.64 | 1,500 | — | — |
| 2024-11-12 | $2.64 | $2.64 | 1,100 | — | — |
| 2024-11-11 | $2.71 | $2.71 | 17,100 | — | — |
| 2024-11-08 | $2.90 | $2.90 | 19,200 | — | — |
| 2024-11-07 | $2.96 | $2.96 | 12,500 | — | — |
| 2024-11-06 | $3.01 | $3.01 | 6,800 | — | — |
| 2024-11-05 | $2.78 | $2.78 | 2,700 | — | — |
| 2024-11-04 | $2.87 | $2.87 | 1,700 | — | — |
| 2024-11-01 | $2.84 | $2.84 | 7,600 | — | — |
| 2024-10-31 | $2.79 | $2.79 | 34,500 | — | — |
| 2024-10-30 | $2.85 | $2.85 | 2,700 | — | — |
| 2024-10-29 | $2.43 | $2.43 | 9,900 | — | — |
| 2024-10-28 | $2.57 | $2.57 | 18,500 | — | — |
| 2024-10-25 | $2.77 | $2.77 | 16,900 | — | — |
| 2024-10-24 | $3.01 | $3.01 | 7,800 | — | — |
| 2024-10-23 | $2.98 | $2.98 | 4,300 | — | — |
| 2024-10-22 | $3.01 | $3.01 | 6,500 | — | — |
| 2024-10-21 | $3.09 | $3.09 | 22,300 | — | — |
| 2024-10-18 | $3.11 | $3.11 | 25,300 | — | — |
| 2024-10-17 | $3.60 | $3.60 | 75,400 | — | — |
| 2024-10-16 | $3.98 | $3.98 | 272,100 | — | — |
| 2024-10-15 | $3.59 | $3.59 | 832,100 | — | — |
| 2024-10-14 | $2.62 | $2.62 | 2,100 | — | — |
| 2024-10-11 | $2.72 | $2.72 | 2,400 | — | — |
| 2024-10-10 | $2.67 | $2.67 | 7,900 | — | — |
| 2024-10-09 | $2.83 | $2.83 | 4,500 | — | — |
| 2024-10-08 | $2.66 | $2.66 | 6,900 | — | — |
| 2024-10-07 | $2.65 | $2.65 | 4,100 | — | — |
| 2024-10-04 | $2.72 | $2.72 | 2,300 | — | — |
| 2024-10-03 | $2.58 | $2.58 | 2,100 | — | — |
| 2024-10-02 | $2.69 | $2.69 | 12,100 | — | — |
| 2024-10-01 | $2.66 | $2.66 | 9,400 | — | — |
| 2024-09-30 | $3.00 | $3.00 | 9,800 | — | — |
| 2024-09-27 | $3.02 | $3.02 | 10,000 | — | — |
| 2024-09-26 | $3.24 | $3.24 | 3,300 | — | — |
| 2024-09-25 | $3.43 | $3.43 | 10,900 | — | — |
| 2024-09-24 | $3.59 | $3.59 | 12,100 | — | — |
| 2024-09-23 | $3.86 | $3.86 | 6,900 | — | — |
| 2024-09-20 | $3.90 | $3.90 | 4,300 | — | — |
| 2024-09-19 | $3.98 | $3.98 | 4,700 | — | — |
| 2024-09-18 | $3.99 | $3.99 | 3,300 | — | — |
| 2024-09-17 | $3.99 | $3.99 | 21,100 | — | — |
| 2024-09-16 | $3.90 | $3.90 | 8,400 | — | — |
| 2024-09-13 | $4.03 | $4.03 | 6,300 | — | — |
| 2024-09-12 | $4.08 | $4.08 | 6,100 | — | — |
| 2024-09-11 | $3.98 | $3.98 | 13,800 | — | — |
| 2024-09-10 | $3.60 | $3.60 | 7,200 | — | — |
| 2024-09-09 | $3.70 | $3.70 | 24,700 | — | — |
| 2024-09-06 | $4.08 | $4.08 | 5,500 | — | — |
| 2024-09-05 | $4.19 | $4.19 | 35,000 | — | — |
| 2024-09-04 | $4.35 | $4.35 | 28,800 | — | — |
| 2024-09-03 | $4.14 | $4.14 | 93,400 | — | — |
| 2024-08-30 | $5.29 | $5.29 | 67,300 | — | — |
| 2024-08-29 | $5.33 | $5.33 | 102,800 | — | — |
| 2024-08-28 | $6.07 | $6.07 | 340,500 | — | — |
| 2024-08-27 | $5.87 | $5.87 | 929,800 | — | — |
| 2024-08-26 | $5.85 | $5.85 | 39,932,500 | — | — |
| 2024-08-23 | $2.48 | $2.48 | 255,900 | — | — |
| 2024-08-22 | $2.53 | $2.53 | 10,600 | — | — |
| 2024-08-21 | $2.55 | $2.55 | 1,900 | — | — |
| 2024-08-20 | $2.50 | $2.50 | 2,800 | — | — |
| 2024-08-19 | $2.74 | $2.74 | 400 | — | — |
| 2024-08-16 | $2.85 | $2.85 | 1,000 | — | — |
| 2024-08-15 | $2.77 | $2.77 | 1,400 | — | — |
| 2024-08-14 | $2.75 | $2.75 | 1,400 | — | — |
| 2024-08-13 | $2.90 | $2.90 | 22,900 | — | — |
| 2024-08-12 | $2.88 | $2.88 | 2,800 | — | — |
| 2024-08-09 | $2.95 | $2.95 | 700 | — | — |
| 2024-08-08 | $2.96 | $2.96 | 300 | — | — |
| 2024-08-07 | $2.59 | $2.59 | 1,500 | — | — |
| 2024-08-06 | $2.60 | $2.60 | 6,400 | — | — |
| 2024-08-05 | $2.32 | $2.32 | 1,900 | — | — |
| 2024-08-02 | $3.21 | $3.21 | 1,000 | — | — |
| 2024-08-01 | $3.25 | $3.25 | 3,500 | — | — |
| 2024-07-31 | $3.68 | $3.68 | 1,200 | — | — |
| 2024-07-30 | $3.96 | $3.96 | 400 | — | — |
| 2024-07-29 | $3.97 | $3.97 | 1,000 | — | — |
| 2024-07-26 | $4.08 | $4.08 | 400 | — | — |
| 2024-07-25 | $3.99 | $3.99 | 1,000 | — | — |
| 2024-07-24 | $4.27 | $4.27 | 5,200 | — | — |
| 2024-07-23 | $3.97 | $3.97 | 1,200 | — | — |
| 2024-07-22 | $3.70 | $3.70 | 2,800 | — | — |
| 2024-07-19 | $3.88 | $3.88 | 7,500 | — | — |
| 2024-07-18 | $3.88 | $3.88 | 1,700 | — | — |
| 2024-07-17 | $4.00 | $4.00 | 3,700 | — | — |
| 2024-07-16 | $4.02 | $4.02 | 1,100 | — | — |
| 2024-07-15 | $3.87 | $3.87 | 300 | — | — |
| 2024-07-12 | $3.79 | $3.79 | 3,800 | — | — |
| 2024-07-11 | $4.02 | $4.02 | 2,800 | — | — |
| 2024-07-10 | $4.00 | $4.00 | 5,800 | — | — |
| 2024-07-09 | $3.97 | $3.97 | 700 | — | — |
| 2024-07-08 | $4.11 | $4.11 | 1,200 | — | — |
| 2024-07-05 | $4.14 | $4.14 | 700 | — | — |
| 2024-07-03 | $4.39 | $4.39 | 1,000 | — | — |
| 2024-07-02 | $4.04 | $4.04 | 400 | — | — |
| 2024-07-01 | $4.21 | $4.21 | 9,900 | — | — |
| 2024-06-28 | $3.92 | $3.92 | 6,800 | — | — |
| 2024-06-27 | $3.80 | $3.80 | 1,300 | — | — |
| 2024-06-26 | $4.12 | $4.12 | 4,800 | — | — |
| 2024-06-25 | $4.51 | $4.51 | 600 | — | — |
| 2024-06-24 | $4.95 | $4.95 | 900 | — | — |
| 2024-06-21 | $4.97 | $4.97 | 800 | — | — |
| 2024-06-20 | $4.92 | $4.92 | 1,200 | — | — |
| 2024-06-18 | $4.98 | $4.98 | 300 | — | — |
| 2024-06-17 | $5.08 | $5.08 | 4,000 | — | — |
| 2024-06-14 | $5.01 | $5.01 | 700 | — | — |
| 2024-06-13 | $5.09 | $5.09 | 300 | — | — |
| 2024-06-12 | $5.10 | $5.10 | 200 | — | — |
| 2024-06-11 | $5.10 | $5.10 | 300 | — | — |
| 2024-06-10 | $5.05 | $5.05 | 400 | — | — |
| 2024-06-07 | $5.29 | $5.29 | 400 | — | — |
| 2024-06-06 | $5.55 | $5.55 | 300 | — | — |
| 2024-06-05 | $5.59 | $5.59 | 400 | — | — |
| 2024-06-04 | $5.60 | $5.60 | 300 | — | — |
| 2024-06-03 | $5.60 | $5.60 | 400 | — | — |
| 2024-05-31 | $5.11 | $5.11 | 400 | — | — |
| 2024-05-30 | $5.14 | $5.14 | 800 | — | — |
| 2024-05-29 | $5.39 | $5.39 | 1,600 | — | — |
| 2024-05-28 | $5.42 | $5.42 | 900 | — | — |
| 2024-05-24 | $5.42 | $5.42 | 700 | — | — |
| 2024-05-23 | $5.52 | $5.52 | 900 | — | — |
| 2024-05-22 | $5.73 | $5.73 | 1,000 | — | — |
| 2024-05-21 | $5.72 | $5.72 | 1,000 | — | — |
| 2024-05-20 | $5.81 | $5.81 | 1,200 | — | — |
| 2024-05-17 | $5.93 | $5.93 | 900 | — | — |
| 2024-05-16 | $5.81 | $5.81 | 1,200 | — | — |
| 2024-05-15 | $5.40 | $5.40 | 1,900 | — | — |
| 2024-05-14 | $5.44 | $5.44 | 300 | — | — |
| 2024-05-13 | $5.49 | $5.49 | 2,100 | — | — |
| 2024-05-10 | $5.50 | $5.50 | 1,300 | — | — |
| 2024-05-09 | $5.66 | $5.66 | 4,700 | — | — |
| 2024-05-08 | $5.41 | $5.41 | 1,500 | — | — |
| 2024-05-07 | $5.18 | $5.18 | 1,500 | — | — |
| 2024-05-06 | $5.29 | $5.29 | 500 | — | — |
| 2024-05-03 | $5.26 | $5.26 | 600 | — | — |
| 2024-05-02 | $5.48 | $5.48 | 400 | — | — |
| 2024-05-01 | $5.50 | $5.50 | 3,100 | — | — |
| 2024-04-30 | $5.55 | $5.55 | 4,200 | — | — |
| 2024-04-29 | $5.79 | $5.79 | 4,300 | — | — |
| 2024-04-26 | $5.95 | $5.95 | 1,300 | — | — |
| 2024-04-25 | $5.97 | $5.97 | 1,400 | — | — |
| 2024-04-24 | $5.97 | $5.97 | 500 | — | — |
| 2024-04-23 | $5.99 | $5.99 | 800 | — | — |
| 2024-04-22 | $6.06 | $6.06 | 2,300 | — | — |
| 2024-04-19 | $6.08 | $6.08 | 700 | — | — |
| 2024-04-18 | $6.00 | $6.00 | 700 | — | — |
| 2024-04-17 | $6.00 | $6.00 | 1,500 | — | — |
| 2024-04-16 | $5.99 | $5.99 | 1,500 | — | — |
| 2024-04-15 | $5.99 | $5.99 | 400 | — | — |
| 2024-04-12 | $6.04 | $6.04 | 2,400 | — | — |
| 2024-04-11 | $6.06 | $6.06 | 500 | — | — |
| 2024-04-10 | $6.08 | $6.08 | 600 | — | — |
| 2024-04-09 | $6.10 | $6.10 | 1,900 | — | — |
| 2024-04-08 | $6.19 | $6.19 | 500 | — | — |
| 2024-04-05 | $6.19 | $6.19 | 1,000 | — | — |
| 2024-04-04 | $6.20 | $6.20 | 6,100 | — | — |
| 2024-04-03 | $6.00 | $6.00 | 12,000 | — | — |
| 2024-04-02 | $6.10 | $6.10 | 3,300 | — | — |
| 2024-04-01 | $6.10 | $6.10 | 5,100 | — | — |
| 2024-03-28 | $6.14 | $6.14 | 3,200 | — | — |
| 2024-03-27 | $6.15 | $6.15 | 1,100 | — | — |
| 2024-03-26 | $6.20 | $6.20 | 700 | — | — |
| 2024-03-25 | $6.19 | $6.19 | 2,400 | — | — |
| 2024-03-22 | $6.20 | $6.20 | 2,700 | — | — |
| 2024-03-21 | $6.00 | $6.00 | 1,700 | — | — |
| 2024-03-20 | $5.99 | $5.99 | 3,700 | — | — |
| 2024-03-19 | $5.90 | $5.90 | 2,600 | — | — |
| 2024-03-18 | $5.99 | $5.99 | 2,400 | — | — |
| 2024-03-15 | $6.00 | $6.00 | 3,400 | — | — |
| 2024-03-14 | $5.82 | $5.82 | 1,800 | — | — |
| 2024-03-13 | $5.78 | $5.78 | 4,200 | — | — |
| 2024-03-12 | $6.05 | $6.05 | 13,100 | — | — |
| 2024-03-11 | $5.98 | $5.98 | 6,400 | — | — |
| 2024-03-08 | $5.85 | $5.85 | 600 | — | — |
| 2024-03-07 | $5.85 | $5.85 | 600 | — | — |
| 2024-03-06 | $5.90 | $5.90 | 1,300 | — | — |
| 2024-03-05 | $5.85 | $5.85 | 600 | — | — |
| 2024-03-04 | $5.95 | $5.95 | 800 | — | — |
| 2024-03-01 | $5.95 | $5.95 | 1,000 | — | — |
| 2024-02-29 | $5.97 | $5.97 | 1,100 | — | — |
| 2024-02-28 | $5.97 | $5.97 | 600 | — | — |
| 2024-02-27 | $5.99 | $5.99 | 700 | — | — |
| 2024-02-26 | $6.00 | $6.00 | 1,100 | — | — |
| 2024-02-23 | $6.00 | $6.00 | 400 | — | — |
| 2024-02-22 | $6.00 | $6.00 | 700 | — | — |
| 2024-02-21 | $5.93 | $5.93 | 600 | — | — |
| 2024-02-20 | $5.94 | $5.94 | 4,500 | — | — |
| 2024-02-16 | $5.95 | $5.95 | 1,300 | — | — |
| 2024-02-15 | $5.99 | $5.99 | 1,100 | — | — |
| 2024-02-14 | $5.99 | $5.99 | 3,600 | — | — |
| 2024-02-13 | $5.99 | $5.99 | 700 | — | — |
| 2024-02-12 | $5.90 | $5.90 | 700 | — | — |
| 2024-02-09 | $5.98 | $5.98 | 1,500 | — | — |
| 2024-02-08 | $5.99 | $5.99 | 900 | — | — |
| 2024-02-07 | $6.00 | $6.00 | 6,200 | — | — |
| 2024-02-06 | $6.00 | $6.00 | 18,200 | — | — |
| 2024-02-05 | $5.85 | $5.85 | 3,100 | — | — |
| 2024-02-02 | $5.97 | $5.97 | 1,200 | — | — |
| 2024-02-01 | $5.98 | $5.98 | 1,000 | — | — |
| 2024-01-31 | $6.00 | $6.00 | 5,100 | — | — |
| 2024-01-30 | $6.00 | $6.00 | 1,300 | — | — |
| 2024-01-29 | $6.00 | $6.00 | 3,500 | — | — |
| 2024-01-26 | $5.98 | $5.98 | 2,800 | — | — |
| 2024-01-25 | $6.00 | $6.00 | 7,700 | — | — |
| 2024-01-24 | $6.00 | $6.00 | 12,000 | — | — |
| 2024-01-23 | $6.10 | $6.10 | 14,700 | — | — |
| 2024-01-22 | $6.07 | $6.07 | 8,500 | — | — |
| 2024-01-19 | $6.00 | $6.00 | 2,400 | — | — |
| 2024-01-18 | $6.10 | $6.10 | 3,000 | — | — |
| 2024-01-17 | $6.18 | $6.18 | 2,000 | — | — |
| 2024-01-16 | $6.20 | $6.20 | 5,200 | — | — |
| 2024-01-12 | $6.30 | $6.30 | 23,400 | — | — |
| 2024-01-11 | $6.00 | $6.00 | 2,000 | — | — |
| 2024-01-10 | $5.99 | $5.99 | 6,100 | — | — |
| 2024-01-09 | $5.40 | $5.40 | 3,800 | — | — |
| 2024-01-08 | $5.43 | $5.43 | 2,200 | — | — |
| 2024-01-05 | $5.40 | $5.40 | 4,400 | — | — |
| 2024-01-04 | $5.32 | $5.32 | 4,000 | — | — |
| 2024-01-03 | $5.21 | $5.21 | 1,200 | — | — |
| 2024-01-02 | $5.74 | $5.74 | 1,200 | — | — |