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
- 2022-02-02 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 | $5.04 | $5.04 | 498,900 | — | — |
| 2024-12-30 | $5.83 | $5.83 | 611,700 | — | — |
| 2024-12-27 | $4.80 | $4.80 | 202,000 | — | — |
| 2024-12-26 | $5.00 | $5.00 | 180,800 | — | — |
| 2024-12-24 | $4.84 | $4.84 | 108,200 | — | — |
| 2024-12-23 | $4.64 | $4.64 | 317,600 | — | — |
| 2024-12-20 | $5.03 | $5.03 | 422,200 | — | — |
| 2024-12-19 | $4.90 | $4.90 | 719,700 | — | — |
| 2024-12-18 | $4.42 | $4.42 | 3,268,100 | — | — |
| 2024-12-17 | $3.22 | $3.22 | 134,400 | — | — |
| 2024-12-16 | $3.36 | $3.36 | 203,300 | — | — |
| 2024-12-13 | $2.94 | $2.94 | 112,800 | — | — |
| 2024-12-12 | $2.90 | $2.90 | 315,200 | — | — |
| 2024-12-11 | $3.11 | $3.11 | 524,200 | — | — |
| 2024-12-10 | $2.59 | $2.59 | 581,200 | — | — |
| 2024-12-09 | $2.14 | $2.14 | 90,300 | — | — |
| 2024-12-06 | $2.24 | $2.24 | 22,200 | — | — |
| 2024-12-05 | $2.21 | $2.21 | 35,400 | — | — |
| 2024-12-04 | $2.21 | $2.21 | 76,100 | — | — |
| 2024-12-03 | $2.27 | $2.27 | 91,900 | — | — |
| 2024-12-02 | $2.23 | $2.23 | 310,400 | — | — |
| 2024-11-29 | $2.10 | $2.10 | 45,200 | — | — |
| 2024-11-27 | $2.10 | $2.10 | 236,100 | — | — |
| 2024-11-26 | $2.22 | $2.22 | 572,100 | — | — |
| 2024-11-25 | $1.80 | $1.80 | 122,600 | — | — |
| 2024-11-22 | $1.71 | $1.71 | 24,400 | — | — |
| 2024-11-21 | $1.75 | $1.75 | 3,000 | — | — |
| 2024-11-20 | $1.75 | $1.75 | 13,300 | — | — |
| 2024-11-19 | $1.79 | $1.79 | 1,100 | — | — |
| 2024-11-18 | $1.81 | $1.81 | 9,400 | — | — |
| 2024-11-15 | $1.78 | $1.78 | 5,800 | — | — |
| 2024-11-14 | $1.81 | $1.81 | 5,500 | — | — |
| 2024-11-13 | $1.86 | $1.86 | 18,200 | — | — |
| 2024-11-12 | $1.86 | $1.86 | 14,800 | — | — |
| 2024-11-11 | $1.85 | $1.85 | 29,800 | — | — |
| 2024-11-08 | $1.79 | $1.79 | 6,800 | — | — |
| 2024-11-07 | $1.78 | $1.78 | 8,700 | — | — |
| 2024-11-06 | $1.79 | $1.79 | 19,200 | — | — |
| 2024-11-05 | $1.82 | $1.82 | 4,800 | — | — |
| 2024-11-04 | $1.82 | $1.82 | 5,900 | — | — |
| 2024-11-01 | $1.85 | $1.85 | 15,300 | — | — |
| 2024-10-31 | $1.84 | $1.84 | 10,100 | — | — |
| 2024-10-30 | $1.86 | $1.86 | 10,600 | — | — |
| 2024-10-29 | $1.94 | $1.94 | 20,400 | — | — |
| 2024-10-28 | $1.92 | $1.92 | 14,600 | — | — |
| 2024-10-25 | $1.90 | $1.90 | 9,200 | — | — |
| 2024-10-24 | $1.91 | $1.91 | 21,100 | — | — |
| 2024-10-23 | $1.92 | $1.92 | 29,800 | — | — |
| 2024-10-22 | $2.02 | $2.02 | 8,400 | — | — |
| 2024-10-21 | $2.02 | $2.02 | 9,500 | — | — |
| 2024-10-18 | $2.04 | $2.04 | 7,700 | — | — |
| 2024-10-17 | $2.09 | $2.09 | 23,800 | — | — |
| 2024-10-16 | $2.10 | $2.10 | 15,900 | — | — |
| 2024-10-15 | $2.05 | $2.05 | 43,800 | — | — |
| 2024-10-14 | $2.02 | $2.02 | 35,900 | — | — |
| 2024-10-11 | $2.10 | $2.10 | 75,600 | — | — |
| 2024-10-10 | $1.96 | $1.96 | 17,800 | — | — |
| 2024-10-09 | $2.00 | $2.00 | 14,400 | — | — |
| 2024-10-08 | $2.06 | $2.06 | 97,400 | — | — |
| 2024-10-07 | $1.90 | $1.90 | 13,100 | — | — |
| 2024-10-04 | $1.89 | $1.88 | 5,200 | — | — |
| 2024-10-03 | $1.87 | $1.87 | 22,500 | — | — |
| 2024-10-02 | $1.91 | $1.91 | 28,400 | — | — |
| 2024-10-01 | $1.98 | $1.98 | 51,000 | — | — |
| 2024-09-30 | $1.90 | $1.90 | 16,900 | — | — |
| 2024-09-27 | $1.94 | $1.94 | 41,700 | — | — |
| 2024-09-26 | $1.81 | $1.81 | 70,200 | — | — |
| 2024-09-25 | $1.69 | $1.69 | 6,600 | — | — |
| 2024-09-24 | $1.72 | $1.72 | 2,600 | — | — |
| 2024-09-23 | $1.74 | $1.74 | 6,200 | — | — |
| 2024-09-20 | $1.71 | $1.71 | 700 | — | — |
| 2024-09-19 | $1.69 | $1.69 | 11,000 | — | — |
| 2024-09-18 | $1.69 | $1.69 | 41,000 | — | — |
| 2024-09-17 | $1.68 | $1.68 | 1,300 | — | — |
| 2024-09-16 | $1.71 | $1.71 | 7,500 | — | — |
| 2024-09-13 | $1.74 | $1.74 | 40,300 | — | — |
| 2024-09-12 | $1.72 | $1.72 | 23,400 | — | — |
| 2024-09-11 | $1.72 | $1.72 | 28,500 | — | — |
| 2024-09-10 | $1.81 | $1.81 | 13,200 | — | — |
| 2024-09-09 | $1.81 | $1.81 | 12,400 | — | — |
| 2024-09-06 | $1.77 | $1.77 | 24,000 | — | — |
| 2024-09-05 | $1.82 | $1.82 | 11,200 | — | — |
| 2024-09-04 | $1.80 | $1.80 | 15,500 | — | — |
| 2024-09-03 | $1.80 | $1.80 | 28,100 | — | — |
| 2024-08-30 | $1.81 | $1.81 | 46,600 | — | — |
| 2024-08-29 | $1.83 | $1.83 | 71,200 | — | — |
| 2024-08-28 | $1.96 | $1.96 | 719,800 | — | — |
| 2024-08-27 | $1.77 | $1.77 | 4,500 | — | — |
| 2024-08-26 | $1.78 | $1.78 | 19,200 | — | — |
| 2024-08-23 | $1.81 | $1.81 | 6,900 | — | — |
| 2024-08-22 | $1.82 | $1.82 | 19,700 | — | — |
| 2024-08-21 | $1.85 | $1.85 | 36,100 | — | — |
| 2024-08-20 | $1.88 | $1.88 | 11,100 | — | — |
| 2024-08-19 | $1.85 | $1.85 | 65,700 | — | — |
| 2024-08-16 | $1.85 | $1.85 | 16,500 | — | — |
| 2024-08-15 | $1.86 | $1.86 | 54,800 | — | — |
| 2024-08-14 | $1.87 | $1.87 | 64,500 | — | — |
| 2024-08-13 | $1.75 | $1.75 | 81,500 | — | — |
| 2024-08-12 | $1.80 | $1.80 | 326,200 | — | — |
| 2024-08-09 | $1.63 | $1.62 | 3,300 | — | — |
| 2024-08-08 | $1.59 | $1.59 | 17,800 | — | — |
| 2024-08-07 | $1.59 | $1.59 | 17,100 | — | — |
| 2024-08-06 | $1.58 | $1.58 | 12,800 | — | — |
| 2024-08-05 | $1.59 | $1.59 | 11,400 | — | — |
| 2024-08-02 | $1.64 | $1.64 | 23,200 | — | — |
| 2024-08-01 | $1.72 | $1.72 | 43,600 | — | — |
| 2024-07-31 | $1.72 | $1.72 | 44,800 | — | — |
| 2024-07-30 | $1.63 | $1.63 | 38,800 | — | — |
| 2024-07-29 | $1.58 | $1.58 | 6,300 | — | — |
| 2024-07-26 | $1.65 | $1.65 | 10,300 | — | — |
| 2024-07-25 | $1.68 | $1.68 | 39,200 | — | — |
| 2024-07-24 | $1.66 | $1.65 | 13,700 | — | — |
| 2024-07-23 | $1.64 | $1.64 | 16,000 | — | — |
| 2024-07-22 | $1.64 | $1.64 | 8,100 | — | — |
| 2024-07-19 | $1.63 | $1.63 | 15,700 | — | — |
| 2024-07-18 | $1.61 | $1.61 | 43,500 | — | — |
| 2024-07-17 | $1.54 | $1.54 | 22,600 | — | — |
| 2024-07-16 | $1.54 | $1.54 | 6,800 | — | — |
| 2024-07-15 | $1.55 | $1.55 | 8,100 | — | — |
| 2024-07-12 | $1.56 | $1.56 | 5,100 | — | — |
| 2024-07-11 | $1.54 | $1.54 | 1,400 | — | — |
| 2024-07-10 | $1.51 | $1.51 | 9,900 | — | — |
| 2024-07-09 | $1.51 | $1.51 | 32,800 | — | — |
| 2024-07-08 | $1.53 | $1.53 | 8,700 | — | — |
| 2024-07-05 | $1.59 | $1.59 | 85,900 | — | — |
| 2024-07-03 | $1.49 | $1.49 | 2,000 | — | — |
| 2024-07-02 | $1.50 | $1.50 | 6,700 | — | — |
| 2024-07-01 | $1.51 | $1.51 | 50,200 | — | — |
| 2024-06-28 | $1.48 | $1.48 | 166,200 | — | — |
| 2024-06-27 | $1.33 | $1.33 | 23,200 | — | — |
| 2024-06-26 | $1.25 | $1.25 | 14,400 | — | — |
| 2024-06-25 | $1.25 | $1.25 | 7,300 | — | — |
| 2024-06-24 | $1.25 | $1.25 | 3,000 | — | — |
| 2024-06-21 | $1.25 | $1.25 | 16,500 | — | — |
| 2024-06-20 | $1.26 | $1.26 | 3,300 | — | — |
| 2024-06-18 | $1.28 | $1.28 | 3,500 | — | — |
| 2024-06-17 | $1.27 | $1.27 | 5,300 | — | — |
| 2024-06-14 | $1.25 | $1.25 | 8,400 | — | — |
| 2024-06-13 | $1.30 | $1.30 | 20,800 | — | — |
| 2024-06-12 | $1.27 | $1.27 | 40,200 | — | — |
| 2024-06-11 | $1.28 | $1.28 | 10,600 | — | — |
| 2024-06-10 | $1.27 | $1.27 | 25,400 | — | — |
| 2024-06-07 | $1.22 | $1.22 | 12,000 | — | — |
| 2024-06-06 | $1.25 | $1.25 | 11,900 | — | — |
| 2024-06-05 | $1.25 | $1.25 | 33,500 | — | — |
| 2024-06-04 | $1.29 | $1.29 | 1,200 | — | — |
| 2024-06-03 | $1.28 | $1.28 | 7,300 | — | — |
| 2024-05-31 | $1.29 | $1.29 | 6,000 | — | — |
| 2024-05-30 | $1.28 | $1.28 | 45,000 | — | — |
| 2024-05-29 | $1.27 | $1.27 | 74,300 | — | — |
| 2024-05-28 | $1.34 | $1.34 | 5,000 | — | — |
| 2024-05-24 | $1.39 | $1.39 | 8,500 | — | — |
| 2024-05-23 | $1.44 | $1.44 | 4,500 | — | — |
| 2024-05-22 | $1.40 | $1.40 | 3,000 | — | — |
| 2024-05-21 | $1.39 | $1.39 | 8,400 | — | — |
| 2024-05-20 | $1.40 | $1.40 | 41,700 | — | — |
| 2024-05-17 | $1.39 | $1.39 | 29,000 | — | — |
| 2024-05-16 | $1.40 | $1.40 | 27,000 | — | — |
| 2024-05-15 | $1.41 | $1.41 | 9,800 | — | — |
| 2024-05-14 | $1.44 | $1.44 | 16,600 | — | — |
| 2024-05-13 | $1.46 | $1.46 | 8,100 | — | — |
| 2024-05-10 | $1.46 | $1.46 | 18,600 | — | — |
| 2024-05-09 | $1.49 | $1.49 | 9,700 | — | — |
| 2024-05-08 | $1.46 | $1.46 | 21,100 | — | — |
| 2024-05-07 | $1.47 | $1.47 | 6,800 | — | — |
| 2024-05-06 | $1.50 | $1.50 | 19,900 | — | — |
| 2024-05-03 | $1.51 | $1.51 | 3,100 | — | — |
| 2024-05-02 | $1.51 | $1.51 | 30,200 | — | — |
| 2024-05-01 | $1.50 | $1.50 | 30,100 | — | — |
| 2024-04-30 | $1.47 | $1.47 | 14,900 | — | — |
| 2024-04-29 | $1.48 | $1.48 | 13,800 | — | — |
| 2024-04-26 | $1.52 | $1.52 | 10,300 | — | — |
| 2024-04-25 | $1.51 | $1.51 | 28,500 | — | — |
| 2024-04-24 | $1.53 | $1.53 | 27,100 | — | — |
| 2024-04-23 | $1.50 | $1.50 | 11,900 | — | — |
| 2024-04-22 | $1.50 | $1.50 | 25,800 | — | — |
| 2024-04-19 | $1.53 | $1.53 | 31,200 | — | — |
| 2024-04-18 | $1.50 | $1.50 | 37,000 | — | — |
| 2024-04-17 | $1.59 | $1.59 | 39,200 | — | — |
| 2024-04-16 | $1.67 | $1.67 | 72,200 | — | — |
| 2024-04-15 | $1.69 | $1.69 | 112,700 | — | — |
| 2024-04-12 | $1.62 | $1.62 | 30,100 | — | — |
| 2024-04-11 | $1.60 | $1.60 | 90,800 | — | — |
| 2024-04-10 | $1.68 | $1.68 | 94,700 | — | — |
| 2024-04-09 | $1.72 | $1.72 | 97,000 | — | — |
| 2024-04-08 | $1.73 | $1.73 | 218,700 | — | — |
| 2024-04-05 | $1.55 | $1.55 | 92,200 | — | — |
| 2024-04-04 | $1.50 | $1.50 | 117,300 | — | — |
| 2024-04-03 | $1.45 | $1.45 | 43,000 | — | — |
| 2024-04-02 | $1.45 | $1.45 | 27,200 | — | — |
| 2024-04-01 | $1.49 | $1.49 | 45,000 | — | — |
| 2024-03-28 | $1.51 | $1.51 | 36,900 | — | — |
| 2024-03-27 | $1.51 | $1.51 | 67,400 | — | — |
| 2024-03-26 | $1.50 | $1.50 | 77,900 | — | — |
| 2024-03-25 | $1.50 | $1.50 | 240,600 | — | — |
| 2024-03-22 | $1.41 | $1.41 | 68,200 | — | — |
| 2024-03-21 | $1.39 | $1.39 | 90,100 | — | — |
| 2024-03-20 | $1.40 | $1.40 | 43,000 | — | — |
| 2024-03-19 | $1.38 | $1.38 | 83,600 | — | — |
| 2024-03-18 | $1.36 | $1.36 | 72,200 | — | — |
| 2024-03-15 | $1.35 | $1.35 | 14,000 | — | — |
| 2024-03-14 | $1.35 | $1.35 | 44,300 | — | — |
| 2024-03-13 | $1.37 | $1.37 | 12,300 | — | — |
| 2024-03-12 | $1.38 | $1.38 | 36,700 | — | — |
| 2024-03-11 | $1.36 | $1.36 | 162,400 | — | — |
| 2024-03-08 | $1.31 | $1.31 | 6,200 | — | — |
| 2024-03-07 | $1.33 | $1.33 | 41,700 | — | — |
| 2024-03-06 | $1.33 | $1.33 | 81,500 | — | — |
| 2024-03-05 | $1.32 | $1.32 | 88,100 | — | — |
| 2024-03-04 | $1.34 | $1.34 | 39,600 | — | — |
| 2024-03-01 | $1.34 | $1.34 | 18,100 | — | — |
| 2024-02-29 | $1.35 | $1.35 | 21,400 | — | — |
| 2024-02-28 | $1.35 | $1.35 | 13,300 | — | — |
| 2024-02-27 | $1.35 | $1.35 | 23,300 | — | — |
| 2024-02-26 | $1.35 | $1.35 | 78,600 | — | — |
| 2024-02-23 | $1.37 | $1.37 | 94,300 | — | — |
| 2024-02-22 | $1.38 | $1.38 | 313,100 | — | — |
| 2024-02-21 | $1.27 | $1.27 | 232,100 | — | — |
| 2024-02-20 | $1.25 | $1.25 | 34,800 | — | — |
| 2024-02-16 | $1.27 | $1.27 | 102,200 | — | — |
| 2024-02-15 | $1.29 | $1.29 | 58,700 | — | — |
| 2024-02-14 | $1.29 | $1.29 | 315,900 | — | — |
| 2024-02-13 | $1.24 | $1.24 | 57,900 | — | — |
| 2024-02-12 | $1.24 | $1.24 | 242,100 | — | — |
| 2024-02-09 | $1.21 | $1.21 | 100,700 | — | — |
| 2024-02-08 | $1.22 | $1.22 | 50,700 | — | — |
| 2024-02-07 | $1.21 | $1.21 | 31,000 | — | — |
| 2024-02-06 | $1.20 | $1.20 | 64,200 | — | — |
| 2024-02-05 | $1.18 | $1.18 | 98,300 | — | — |
| 2024-02-02 | $1.21 | $1.21 | 8,700 | — | — |
| 2024-02-01 | $1.21 | $1.21 | 36,400 | — | — |
| 2024-01-31 | $1.18 | $1.18 | 66,100 | — | — |
| 2024-01-30 | $1.22 | $1.22 | 288,200 | — | — |
| 2024-01-29 | $1.13 | $1.13 | 98,400 | — | — |
| 2024-01-26 | $1.09 | $1.09 | 34,300 | — | — |
| 2024-01-25 | $1.08 | $1.08 | 70,100 | — | — |
| 2024-01-24 | $1.08 | $1.08 | 28,400 | — | — |
| 2024-01-23 | $1.07 | $1.07 | 36,600 | — | — |
| 2024-01-22 | $1.05 | $1.05 | 8,000 | — | — |
| 2024-01-19 | $1.08 | $1.08 | 15,800 | — | — |
| 2024-01-18 | $1.07 | $1.07 | 14,700 | — | — |
| 2024-01-17 | $1.07 | $1.07 | 190,700 | — | — |
| 2024-01-16 | $1.05 | $1.05 | 31,400 | — | — |
| 2024-01-12 | $1.04 | $1.04 | 36,300 | — | — |
| 2024-01-11 | $1.06 | $1.06 | 84,200 | — | — |
| 2024-01-10 | $1.04 | $1.04 | 20,400 | — | — |
| 2024-01-09 | $1.06 | $1.06 | 8,300 | — | — |
| 2024-01-08 | $1.08 | $1.08 | 11,800 | — | — |
| 2024-01-05 | $1.08 | $1.08 | 19,100 | — | — |
| 2024-01-04 | $1.07 | $1.07 | 55,300 | — | — |
| 2024-01-03 | $1.05 | $1.05 | 9,200 | — | — |
| 2024-01-02 | $1.05 | $1.05 | 3,400 | — | — |