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
- 2019-01-09 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 | $1.57 | $1.57 | 366,400 | — | — |
| 2024-12-30 | $1.73 | $1.73 | 426,700 | — | — |
| 2024-12-27 | $1.47 | $1.47 | 158,200 | — | — |
| 2024-12-26 | $1.58 | $1.58 | 253,800 | — | — |
| 2024-12-24 | $1.45 | $1.45 | 362,700 | — | — |
| 2024-12-23 | $1.30 | $1.30 | 209,700 | — | — |
| 2024-12-20 | $1.31 | $1.31 | 650,400 | — | — |
| 2024-12-19 | $1.53 | $1.53 | 250,100 | — | — |
| 2024-12-18 | $1.51 | $1.51 | 863,000 | — | — |
| 2024-12-17 | $1.76 | $1.76 | 360,813 | — | — |
| 2024-12-16 | $1.70 | $1.70 | 246,913 | — | — |
| 2024-12-13 | $1.82 | $1.82 | 144,425 | — | — |
| 2024-12-12 | $1.93 | $1.93 | 522,650 | — | — |
| 2024-12-11 | $2.10 | $2.10 | 218,963 | — | — |
| 2024-12-10 | $2.09 | $2.09 | 414,513 | — | — |
| 2024-12-09 | $2.36 | $2.36 | 2,738,763 | — | — |
| 2024-12-06 | $1.78 | $1.78 | 136,825 | — | — |
| 2024-12-05 | $1.74 | $1.74 | 133,850 | — | — |
| 2024-12-04 | $1.77 | $1.77 | 141,925 | — | — |
| 2024-12-03 | $1.83 | $1.83 | 183,738 | — | — |
| 2024-12-02 | $1.81 | $1.81 | 193,450 | — | — |
| 2024-11-29 | $1.86 | $1.86 | 204,538 | — | — |
| 2024-11-27 | $1.86 | $1.86 | 130,000 | — | — |
| 2024-11-26 | $1.81 | $1.81 | 227,663 | — | — |
| 2024-11-25 | $1.90 | $1.90 | 497,625 | — | — |
| 2024-11-22 | $1.88 | $1.88 | 6,156,025 | — | — |
| 2024-11-21 | $2.46 | $2.46 | 50,150 | — | — |
| 2024-11-20 | $2.59 | $2.59 | 61,475 | — | — |
| 2024-11-19 | $2.46 | $2.46 | 91,075 | — | — |
| 2024-11-18 | $2.54 | $2.54 | 59,925 | — | — |
| 2024-11-15 | $2.57 | $2.57 | 65,788 | — | — |
| 2024-11-14 | $2.56 | $2.56 | 135,838 | — | — |
| 2024-11-13 | $2.70 | $2.70 | 192,813 | — | — |
| 2024-11-12 | $2.96 | $2.96 | 420,650 | — | — |
| 2024-11-11 | $2.98 | $2.98 | 167,263 | — | — |
| 2024-11-08 | $3.14 | $3.14 | 195,625 | — | — |
| 2024-11-07 | $3.10 | $3.10 | 234,825 | — | — |
| 2024-11-06 | $2.98 | $2.98 | 112,025 | — | — |
| 2024-11-05 | $3.18 | $3.18 | 121,825 | — | — |
| 2024-11-04 | $3.09 | $3.09 | 62,288 | — | — |
| 2024-11-01 | $3.04 | $3.04 | 93,100 | — | — |
| 2024-10-31 | $3.04 | $3.04 | 123,863 | — | — |
| 2024-10-30 | $3.08 | $3.08 | 294,275 | — | — |
| 2024-10-29 | $3.26 | $3.26 | 149,863 | — | — |
| 2024-10-28 | $3.25 | $3.25 | 254,663 | — | — |
| 2024-10-25 | $3.01 | $3.01 | 129,225 | — | — |
| 2024-10-24 | $2.94 | $2.94 | 141,363 | — | — |
| 2024-10-23 | $2.91 | $2.91 | 135,375 | — | — |
| 2024-10-22 | $3.10 | $3.10 | 133,450 | — | — |
| 2024-10-21 | $3.10 | $3.10 | 146,213 | — | — |
| 2024-10-18 | $3.18 | $3.18 | 530,475 | — | — |
| 2024-10-17 | $2.85 | $2.85 | 322,750 | — | — |
| 2024-10-16 | $3.15 | $3.15 | 201,450 | — | — |
| 2024-10-15 | $3.06 | $3.06 | 322,600 | — | — |
| 2024-10-14 | $3.62 | $3.62 | 273,400 | — | — |
| 2024-10-11 | $3.45 | $3.45 | 349,200 | — | — |
| 2024-10-10 | $3.18 | $3.18 | 436,300 | — | — |
| 2024-10-09 | $3.72 | $3.72 | 1,061,375 | — | — |
| 2024-10-08 | $3.44 | $3.44 | 1,138,663 | — | — |
| 2024-10-07 | $4.62 | $4.62 | 1,754,838 | — | — |
| 2024-10-04 | $4.66 | $4.66 | 1,835,925 | — | — |
| 2024-10-03 | $5.36 | $5.36 | 2,554,563 | — | — |
| 2024-10-02 | $6.14 | $6.14 | 13,384,988 | — | — |
| 2024-10-01 | $3.75 | $3.75 | 1,037,163 | — | — |
| 2024-09-30 | $4.14 | $4.14 | 4,075,825 | — | — |
| 2024-09-27 | $3.08 | $3.08 | 1,258,800 | — | — |
| 2024-09-26 | $2.67 | $2.67 | 515,575 | — | — |
| 2024-09-25 | $2.46 | $2.46 | 830,775 | — | — |
| 2024-09-24 | $2.29 | $2.29 | 370,913 | — | — |
| 2024-09-23 | $2.02 | $2.02 | 108,775 | — | — |
| 2024-09-20 | $2.01 | $2.01 | 55,575 | — | — |
| 2024-09-19 | $2.14 | $2.14 | 57,488 | — | — |
| 2024-09-18 | $2.16 | $2.16 | 58,475 | — | — |
| 2024-09-17 | $2.21 | $2.21 | 38,713 | — | — |
| 2024-09-16 | $2.24 | $2.24 | 28,713 | — | — |
| 2024-09-13 | $2.30 | $2.30 | 84,400 | — | — |
| 2024-09-12 | $2.30 | $2.30 | 136,075 | — | — |
| 2024-09-11 | $2.10 | $2.10 | 198,488 | — | — |
| 2024-09-10 | $2.08 | $2.08 | 44,575 | — | — |
| 2024-09-09 | $2.03 | $2.03 | 59,938 | — | — |
| 2024-09-06 | $2.10 | $2.10 | 94,038 | — | — |
| 2024-09-05 | $2.11 | $2.11 | 50,050 | — | — |
| 2024-09-04 | $2.13 | $2.13 | 60,188 | — | — |
| 2024-09-03 | $2.11 | $2.11 | 50,900 | — | — |
| 2024-08-30 | $2.14 | $2.14 | 50,550 | — | — |
| 2024-08-29 | $2.21 | $2.21 | 62,638 | — | — |
| 2024-08-28 | $2.10 | $2.10 | 109,763 | — | — |
| 2024-08-27 | $2.23 | $2.23 | 93,825 | — | — |
| 2024-08-26 | $2.38 | $2.38 | 157,413 | — | — |
| 2024-08-23 | $2.48 | $2.48 | 172,800 | — | — |
| 2024-08-22 | $2.59 | $2.59 | 167,563 | — | — |
| 2024-08-21 | $2.30 | $2.30 | 124,163 | — | — |
| 2024-08-20 | $2.27 | $2.27 | 1,697,000 | — | — |
| 2024-08-19 | $2.04 | $2.04 | 59,375 | — | — |
| 2024-08-16 | $2.08 | $2.08 | 43,325 | — | — |
| 2024-08-15 | $2.10 | $2.10 | 68,675 | — | — |
| 2024-08-14 | $2.08 | $2.08 | 48,238 | — | — |
| 2024-08-13 | $2.16 | $2.16 | 60,838 | — | — |
| 2024-08-12 | $2.10 | $2.10 | 57,963 | — | — |
| 2024-08-09 | $2.14 | $2.14 | 62,638 | — | — |
| 2024-08-08 | $2.22 | $2.22 | 57,825 | — | — |
| 2024-08-07 | $2.23 | $2.23 | 64,513 | — | — |
| 2024-08-06 | $2.41 | $2.41 | 83,013 | — | — |
| 2024-08-05 | $2.27 | $2.27 | 184,700 | — | — |
| 2024-08-02 | $2.28 | $2.28 | 172,588 | — | — |
| 2024-08-01 | $2.47 | $2.47 | 101,050 | — | — |
| 2024-07-31 | $2.59 | $2.59 | 83,088 | — | — |
| 2024-07-30 | $2.50 | $2.50 | 209,500 | — | — |
| 2024-07-29 | $2.53 | $2.53 | 108,188 | — | — |
| 2024-07-26 | $2.57 | $2.57 | 174,075 | — | — |
| 2024-07-25 | $2.65 | $2.65 | 142,313 | — | — |
| 2024-07-24 | $2.68 | $2.68 | 118,188 | — | — |
| 2024-07-23 | $2.90 | $2.90 | 184,838 | — | — |
| 2024-07-22 | $2.70 | $2.70 | 157,313 | — | — |
| 2024-07-19 | $2.75 | $2.75 | 109,100 | — | — |
| 2024-07-18 | $2.85 | $2.85 | 115,900 | — | — |
| 2024-07-17 | $2.96 | $2.96 | 190,650 | — | — |
| 2024-07-16 | $3.13 | $3.13 | 112,950 | — | — |
| 2024-07-15 | $3.14 | $3.14 | 135,513 | — | — |
| 2024-07-12 | $3.30 | $3.30 | 147,600 | — | — |
| 2024-07-11 | $3.22 | $3.22 | 165,875 | — | — |
| 2024-07-10 | $3.13 | $3.13 | 151,138 | — | — |
| 2024-07-09 | $3.04 | $3.04 | 176,475 | — | — |
| 2024-07-08 | $3.26 | $3.26 | 164,175 | — | — |
| 2024-07-05 | $3.44 | $3.44 | 197,138 | — | — |
| 2024-07-03 | $3.40 | $3.40 | 205,938 | — | — |
| 2024-07-02 | $3.47 | $3.47 | 381,688 | — | — |
| 2024-07-01 | $3.74 | $3.74 | 469,113 | — | — |
| 2024-06-28 | $4.08 | $4.08 | 1,416,263 | — | — |
| 2024-06-27 | $3.49 | $3.49 | 538,363 | — | — |
| 2024-06-26 | $3.38 | $3.38 | 406,325 | — | — |
| 2024-06-25 | $3.24 | $3.24 | 468,600 | — | — |
| 2024-06-24 | $3.09 | $3.09 | 299,638 | — | — |
| 2024-06-21 | $3.25 | $3.25 | 819,650 | — | — |
| 2024-06-20 | $3.01 | $3.01 | 1,012,288 | — | — |
| 2024-06-18 | $2.56 | $2.56 | 278,625 | — | — |
| 2024-06-17 | $2.66 | $2.66 | 285,050 | — | — |
| 2024-06-14 | $2.85 | $2.85 | 205,425 | — | — |
| 2024-06-13 | $2.96 | $2.96 | 601,138 | — | — |
| 2024-06-12 | $3.03 | $3.03 | 1,429,725 | — | — |
| 2024-06-11 | $2.64 | $2.64 | 415,988 | — | — |
| 2024-06-10 | $2.78 | $2.78 | 406,125 | — | — |
| 2024-06-07 | $2.88 | $2.88 | 629,850 | — | — |
| 2024-06-06 | $3.06 | $3.06 | 513,325 | — | — |
| 2024-06-05 | $3.16 | $3.16 | 584,950 | — | — |
| 2024-06-04 | $3.16 | $3.16 | 700,000 | — | — |
| 2024-06-03 | $3.14 | $3.14 | 724,813 | — | — |
| 2024-05-31 | $3.18 | $3.18 | 905,825 | — | — |
| 2024-05-30 | $3.16 | $3.16 | 779,250 | — | — |
| 2024-05-29 | $3.34 | $3.34 | 1,042,188 | — | — |
| 2024-05-28 | $3.46 | $3.46 | 2,278,625 | — | — |
| 2024-05-24 | $3.74 | $3.74 | 4,873,663 | — | — |
| 2024-05-23 | $3.98 | $3.98 | 3,323,188 | — | — |
| 2024-05-22 | $5.02 | $5.02 | 3,162,450 | — | — |
| 2024-05-21 | $7.12 | $7.12 | 6,711,500 | — | — |
| 2024-05-20 | $8.40 | $8.40 | 8,809,500 | — | — |
| 2024-05-17 | $56.08 | $56.08 | 40,675 | — | — |
| 2024-05-16 | $48.08 | $48.08 | 45,663 | — | — |
| 2024-05-15 | $56.40 | $56.40 | 117,413 | — | — |
| 2024-05-14 | $71.20 | $71.20 | 527,625 | — | — |
| 2024-05-13 | $38.80 | $38.80 | 57,150 | — | — |
| 2024-05-10 | $29.60 | $29.60 | 57,738 | — | — |
| 2024-05-09 | $26.88 | $26.88 | 50,588 | — | — |
| 2024-05-08 | $26.80 | $26.80 | 151,125 | — | — |
| 2024-05-07 | $26.64 | $26.64 | 4,220,763 | — | — |
| 2024-05-06 | $18.40 | $18.40 | 29,100 | — | — |
| 2024-05-03 | $19.04 | $19.04 | 31,738 | — | — |
| 2024-05-02 | $19.84 | $19.84 | 39,825 | — | — |
| 2024-05-01 | $24.24 | $24.24 | 16,263 | — | — |
| 2024-04-30 | $24.96 | $24.96 | 33,975 | — | — |
| 2024-04-29 | $28.80 | $28.80 | 97,875 | — | — |
| 2024-04-26 | $23.04 | $23.04 | 32,588 | — | — |
| 2024-04-25 | $25.20 | $25.20 | 256,650 | — | — |
| 2024-04-24 | $28.80 | $28.80 | 1,179,375 | — | — |
| 2024-04-23 | $17.92 | $17.92 | 759,213 | — | — |
| 2024-04-22 | $12.48 | $12.48 | 1,700 | — | — |
| 2024-04-19 | $12.96 | $12.96 | 9,863 | — | — |
| 2024-04-18 | $13.60 | $13.60 | 3,888 | — | — |
| 2024-04-17 | $12.56 | $12.56 | 5,488 | — | — |
| 2024-04-16 | $12.88 | $12.88 | 2,975 | — | — |
| 2024-04-15 | $12.56 | $12.56 | 5,488 | — | — |
| 2024-04-12 | $14.16 | $14.16 | 4,475 | — | — |
| 2024-04-11 | $14.32 | $14.32 | 4,013 | — | — |
| 2024-04-10 | $14.16 | $14.16 | 2,175 | — | — |
| 2024-04-09 | $14.40 | $14.40 | 5,513 | — | — |
| 2024-04-08 | $14.64 | $14.64 | 4,063 | — | — |
| 2024-04-05 | $14.56 | $14.56 | 9,600 | — | — |
| 2024-04-04 | $13.60 | $13.60 | 4,250 | — | — |
| 2024-04-03 | $13.60 | $13.60 | 4,863 | — | — |
| 2024-04-02 | $14.24 | $14.24 | 1,975 | — | — |
| 2024-04-01 | $14.96 | $14.96 | 6,538 | — | — |
| 2024-03-28 | $14.72 | $14.72 | 6,138 | — | — |
| 2024-03-27 | $14.88 | $14.88 | 6,163 | — | — |
| 2024-03-26 | $15.12 | $15.12 | 7,788 | — | — |
| 2024-03-25 | $15.44 | $15.44 | 25,450 | — | — |
| 2024-03-22 | $18.00 | $18.00 | 22,013 | — | — |
| 2024-03-21 | $18.40 | $18.40 | 79,863 | — | — |
| 2024-03-20 | $15.28 | $15.28 | 4,200 | — | — |
| 2024-03-19 | $15.12 | $15.12 | 6,438 | — | — |
| 2024-03-18 | $15.52 | $15.52 | 12,875 | — | — |
| 2024-03-15 | $17.60 | $17.60 | 52,600 | — | — |
| 2024-03-14 | $12.72 | $12.72 | 50,263 | — | — |
| 2024-03-13 | $14.08 | $14.08 | 11,538 | — | — |
| 2024-03-12 | $15.44 | $15.44 | 44,550 | — | — |
| 2024-03-11 | $15.76 | $15.76 | 33,575 | — | — |
| 2024-03-08 | $15.68 | $15.68 | 42,813 | — | — |
| 2024-03-07 | $15.60 | $15.60 | 40,588 | — | — |
| 2024-03-06 | $18.48 | $18.48 | 64,363 | — | — |
| 2024-03-05 | $19.20 | $19.20 | 115,688 | — | — |
| 2024-03-04 | $18.88 | $18.88 | 221,888 | — | — |
| 2024-03-01 | $20.48 | $20.48 | 9,316,063 | — | — |
| 2024-02-29 | $10.40 | $10.40 | 10,325 | — | — |
| 2024-02-28 | $11.60 | $11.60 | 65,538 | — | — |
| 2024-02-27 | $8.56 | $8.56 | 9,100 | — | — |
| 2024-02-26 | $8.64 | $8.64 | 6,900 | — | — |
| 2024-02-23 | $8.48 | $8.48 | 11,988 | — | — |
| 2024-02-22 | $8.88 | $8.88 | 53,888 | — | — |
| 2024-02-21 | $11.20 | $11.20 | 9,575 | — | — |
| 2024-02-20 | $10.40 | $10.40 | 3,650 | — | — |
| 2024-02-16 | $11.00 | $11.00 | 3,338 | — | — |
| 2024-02-15 | $10.72 | $10.72 | 47,550 | — | — |
| 2024-02-14 | $11.68 | $11.68 | 1,488 | — | — |
| 2024-02-13 | $12.32 | $12.32 | 4,025 | — | — |
| 2024-02-12 | $13.44 | $13.44 | 2,288 | — | — |
| 2024-02-09 | $14.00 | $14.00 | 3,588 | — | — |
| 2024-02-08 | $13.92 | $13.92 | 10,300 | — | — |
| 2024-02-07 | $12.72 | $12.72 | 1,713 | — | — |
| 2024-02-06 | $11.68 | $11.68 | 3,075 | — | — |
| 2024-02-05 | $11.36 | $11.36 | 5,125 | — | — |
| 2024-02-02 | $11.92 | $11.92 | 3,338 | — | — |
| 2024-02-01 | $11.91 | $11.91 | 5,050 | — | — |
| 2024-01-31 | $13.12 | $13.12 | 16,375 | — | — |
| 2024-01-30 | $13.20 | $13.20 | 5,275 | — | — |
| 2024-01-29 | $14.64 | $14.64 | 7,825 | — | — |
| 2024-01-26 | $15.18 | $15.18 | 4,025 | — | — |
| 2024-01-25 | $15.44 | $15.44 | 8,075 | — | — |
| 2024-01-24 | $16.32 | $16.32 | 5,263 | — | — |
| 2024-01-23 | $16.88 | $16.88 | 5,813 | — | — |
| 2024-01-22 | $17.84 | $17.84 | 15,888 | — | — |
| 2024-01-19 | $19.60 | $19.60 | 49,763 | — | — |
| 2024-01-18 | $16.28 | $16.28 | 11,038 | — | — |
| 2024-01-17 | $15.68 | $15.68 | 12,150 | — | — |
| 2024-01-16 | $15.60 | $15.60 | 3,725 | — | — |
| 2024-01-12 | $15.84 | $15.84 | 9,050 | — | — |
| 2024-01-11 | $15.44 | $15.44 | 17,125 | — | — |
| 2024-01-10 | $18.40 | $18.40 | 33,850 | — | — |
| 2024-01-09 | $18.80 | $18.80 | 163,800 | — | — |
| 2024-01-08 | $16.48 | $16.48 | 59,638 | — | — |
| 2024-01-05 | $18.80 | $18.80 | 137,688 | — | — |
| 2024-01-04 | $16.64 | $16.64 | 202,875 | — | — |
| 2024-01-03 | $14.48 | $14.48 | 1,232,850 | — | — |
| 2024-01-02 | $7.76 | $7.76 | 8,225 | — | — |