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
- 2021-08-13 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 | $1.78 | $1.78 | 99,300 | — | — |
| 2024-12-30 | $1.85 | $1.85 | 129,300 | — | — |
| 2024-12-27 | $1.84 | $1.84 | 137,000 | — | — |
| 2024-12-26 | $1.90 | $1.90 | 437,900 | — | — |
| 2024-12-24 | $1.72 | $1.72 | 87,400 | — | — |
| 2024-12-23 | $1.78 | $1.78 | 192,400 | — | — |
| 2024-12-20 | $1.74 | $1.74 | 143,600 | — | — |
| 2024-12-19 | $1.65 | $1.65 | 214,100 | — | — |
| 2024-12-18 | $1.62 | $1.62 | 100,400 | — | — |
| 2024-12-17 | $1.72 | $1.72 | 87,100 | — | — |
| 2024-12-16 | $1.77 | $1.77 | 109,500 | — | — |
| 2024-12-13 | $1.69 | $1.69 | 132,100 | — | — |
| 2024-12-12 | $1.78 | $1.78 | 132,200 | — | — |
| 2024-12-11 | $1.85 | $1.85 | 271,700 | — | — |
| 2024-12-10 | $1.84 | $1.84 | 985,800 | — | — |
| 2024-12-09 | $2.15 | $2.15 | 4,592,800 | — | — |
| 2024-12-06 | $1.80 | $1.80 | 30,600 | — | — |
| 2024-12-05 | $1.73 | $1.73 | 49,600 | — | — |
| 2024-12-04 | $1.79 | $1.79 | 91,300 | — | — |
| 2024-12-03 | $1.73 | $1.73 | 197,400 | — | — |
| 2024-12-02 | $1.84 | $1.84 | 91,400 | — | — |
| 2024-11-29 | $1.93 | $1.93 | 68,600 | — | — |
| 2024-11-27 | $1.89 | $1.89 | 84,400 | — | — |
| 2024-11-26 | $1.85 | $1.85 | 117,000 | — | — |
| 2024-11-25 | $2.02 | $2.02 | 148,300 | — | — |
| 2024-11-22 | $2.04 | $2.04 | 210,000 | — | — |
| 2024-11-21 | $1.90 | $1.90 | 154,700 | — | — |
| 2024-11-20 | $1.99 | $1.99 | 166,500 | — | — |
| 2024-11-19 | $2.11 | $2.11 | 397,200 | — | — |
| 2024-11-18 | $1.81 | $1.81 | 730,600 | — | — |
| 2024-11-15 | $2.26 | $2.26 | 196,900 | — | — |
| 2024-11-14 | $2.47 | $2.47 | 494,400 | — | — |
| 2024-11-13 | $2.28 | $2.28 | 268,100 | — | — |
| 2024-11-12 | $2.32 | $2.32 | 623,800 | — | — |
| 2024-11-11 | $2.14 | $2.14 | 545,300 | — | — |
| 2024-11-08 | $2.15 | $2.15 | 2,213,200 | — | — |
| 2024-11-07 | $2.01 | $2.01 | 1,376,000 | — | — |
| 2024-11-06 | $2.24 | $2.24 | 54,199,600 | — | — |
| 2024-11-05 | $1.79 | $1.79 | 711,800 | — | — |
| 2024-11-04 | $1.83 | $1.83 | 670,400 | — | — |
| 2024-11-01 | $1.59 | $1.59 | 511,700 | — | — |
| 2024-10-31 | $1.56 | $1.56 | 982,000 | — | — |
| 2024-10-30 | $1.43 | $1.43 | 3,550,700 | — | — |
| 2024-10-29 | $1.88 | $1.87 | 1,348,900 | — | — |
| 2024-10-28 | $1.72 | $1.72 | 904,800 | — | — |
| 2024-10-25 | $1.61 | $1.61 | 593,000 | — | — |
| 2024-10-24 | $1.49 | $1.49 | 250,400 | — | — |
| 2024-10-23 | $1.41 | $1.41 | 121,000 | — | — |
| 2024-10-22 | $1.45 | $1.45 | 641,500 | — | — |
| 2024-10-21 | $1.28 | $1.28 | 30,900 | — | — |
| 2024-10-18 | $1.29 | $1.29 | 72,500 | — | — |
| 2024-10-17 | $1.33 | $1.33 | 206,700 | — | — |
| 2024-10-16 | $1.23 | $1.23 | 46,000 | — | — |
| 2024-10-15 | $1.24 | $1.24 | 678,500 | — | — |
| 2024-10-14 | $1.32 | $1.32 | 50,400 | — | — |
| 2024-10-11 | $1.30 | $1.30 | 91,100 | — | — |
| 2024-10-10 | $1.26 | $1.26 | 112,300 | — | — |
| 2024-10-09 | $1.27 | $1.27 | 24,000 | — | — |
| 2024-10-08 | $1.29 | $1.29 | 20,000 | — | — |
| 2024-10-07 | $1.25 | $1.25 | 47,000 | — | — |
| 2024-10-04 | $1.23 | $1.23 | 5,900 | — | — |
| 2024-10-03 | $1.24 | $1.24 | 1,700 | — | — |
| 2024-10-02 | $1.26 | $1.26 | 6,000 | — | — |
| 2024-10-01 | $1.22 | $1.22 | 10,700 | — | — |
| 2024-09-30 | $1.30 | $1.30 | 13,200 | — | — |
| 2024-09-27 | $1.28 | $1.28 | 32,000 | — | — |
| 2024-09-26 | $1.22 | $1.22 | 25,600 | — | — |
| 2024-09-25 | $1.28 | $1.28 | 78,800 | — | — |
| 2024-09-24 | $1.17 | $1.17 | 12,600 | — | — |
| 2024-09-23 | $1.17 | $1.17 | 10,400 | — | — |
| 2024-09-20 | $1.16 | $1.16 | 37,200 | — | — |
| 2024-09-19 | $1.16 | $1.16 | 17,500 | — | — |
| 2024-09-18 | $1.17 | $1.17 | 7,400 | — | — |
| 2024-09-17 | $1.20 | $1.20 | 13,800 | — | — |
| 2024-09-16 | $1.18 | $1.18 | 41,300 | — | — |
| 2024-09-13 | $1.27 | $1.27 | 234,000 | — | — |
| 2024-09-12 | $1.13 | $1.13 | 84,200 | — | — |
| 2024-09-11 | $1.16 | $1.16 | 31,100 | — | — |
| 2024-09-10 | $1.17 | $1.17 | 37,800 | — | — |
| 2024-09-09 | $1.18 | $1.18 | 64,400 | — | — |
| 2024-09-06 | $1.15 | $1.15 | 7,000 | — | — |
| 2024-09-05 | $1.22 | $1.22 | 45,900 | — | — |
| 2024-09-04 | $1.16 | $1.16 | 15,000 | — | — |
| 2024-09-03 | $1.17 | $1.17 | 16,600 | — | — |
| 2024-08-30 | $1.25 | $1.25 | 15,800 | — | — |
| 2024-08-29 | $1.25 | $1.25 | 136,200 | — | — |
| 2024-08-28 | $1.25 | $1.25 | 10,000 | — | — |
| 2024-08-27 | $1.36 | $1.36 | 13,100 | — | — |
| 2024-08-26 | $1.36 | $1.36 | 12,900 | — | — |
| 2024-08-23 | $1.39 | $1.39 | 16,100 | — | — |
| 2024-08-22 | $1.34 | $1.34 | 26,100 | — | — |
| 2024-08-21 | $1.38 | $1.38 | 47,000 | — | — |
| 2024-08-20 | $1.31 | $1.31 | 20,100 | — | — |
| 2024-08-19 | $1.36 | $1.36 | 17,100 | — | — |
| 2024-08-16 | $1.39 | $1.39 | 16,900 | — | — |
| 2024-08-15 | $1.39 | $1.39 | 20,100 | — | — |
| 2024-08-14 | $1.39 | $1.39 | 11,500 | — | — |
| 2024-08-13 | $1.46 | $1.46 | 31,000 | — | — |
| 2024-08-12 | $1.39 | $1.39 | 37,000 | — | — |
| 2024-08-09 | $1.44 | $1.44 | 10,600 | — | — |
| 2024-08-08 | $1.47 | $1.47 | 18,000 | — | — |
| 2024-08-07 | $1.47 | $1.47 | 32,800 | — | — |
| 2024-08-06 | $1.52 | $1.52 | 37,800 | — | — |
| 2024-08-05 | $1.59 | $1.59 | 33,300 | — | — |
| 2024-08-02 | $1.64 | $1.64 | 51,500 | — | — |
| 2024-08-01 | $1.73 | $1.73 | 57,400 | — | — |
| 2024-07-31 | $1.82 | $1.82 | 68,800 | — | — |
| 2024-07-30 | $1.77 | $1.77 | 142,500 | — | — |
| 2024-07-29 | $1.62 | $1.62 | 46,400 | — | — |
| 2024-07-26 | $1.67 | $1.67 | 85,200 | — | — |
| 2024-07-25 | $1.50 | $1.50 | 324,200 | — | — |
| 2024-07-24 | $1.47 | $1.47 | 86,500 | — | — |
| 2024-07-23 | $1.52 | $1.52 | 123,900 | — | — |
| 2024-07-22 | $1.70 | $1.70 | 204,100 | — | — |
| 2024-07-19 | $1.55 | $1.55 | 209,200 | — | — |
| 2024-07-18 | $1.71 | $1.71 | 459,600 | — | — |
| 2024-07-17 | $1.94 | $1.94 | 1,779,100 | — | — |
| 2024-07-16 | $1.86 | $1.86 | 1,902,500 | — | — |
| 2024-07-15 | $1.89 | $1.89 | 54,753,800 | — | — |
| 2024-07-12 | $1.04 | $1.04 | 33,200 | — | — |
| 2024-07-11 | $1.05 | $1.05 | 32,500 | — | — |
| 2024-07-10 | $1.04 | $1.04 | 24,400 | — | — |
| 2024-07-09 | $1.07 | $1.07 | 21,900 | — | — |
| 2024-07-08 | $1.08 | $1.08 | 21,200 | — | — |
| 2024-07-05 | $1.11 | $1.11 | 36,600 | — | — |
| 2024-07-03 | $1.10 | $1.10 | 97,800 | — | — |
| 2024-07-02 | $1.05 | $1.05 | 102,400 | — | — |
| 2024-07-01 | $1.08 | $1.08 | 135,300 | — | — |
| 2024-06-28 | $1.12 | $1.12 | 482,300 | — | — |
| 2024-06-27 | $1.30 | $1.30 | 477,900 | — | — |
| 2024-06-26 | $1.27 | $1.27 | 16,300 | — | — |
| 2024-06-25 | $1.26 | $1.26 | 17,100 | — | — |
| 2024-06-24 | $1.27 | $1.27 | 15,200 | — | — |
| 2024-06-21 | $1.26 | $1.26 | 25,000 | — | — |
| 2024-06-20 | $1.24 | $1.24 | 33,900 | — | — |
| 2024-06-18 | $1.24 | $1.24 | 23,100 | — | — |
| 2024-06-17 | $1.26 | $1.26 | 20,600 | — | — |
| 2024-06-14 | $1.27 | $1.27 | 32,000 | — | — |
| 2024-06-13 | $1.27 | $1.27 | 24,400 | — | — |
| 2024-06-12 | $1.29 | $1.29 | 37,000 | — | — |
| 2024-06-11 | $1.28 | $1.28 | 38,100 | — | — |
| 2024-06-10 | $1.31 | $1.31 | 96,900 | — | — |
| 2024-06-07 | $1.33 | $1.33 | 38,500 | — | — |
| 2024-06-06 | $1.32 | $1.32 | 233,000 | — | — |
| 2024-06-05 | $1.23 | $1.23 | 96,700 | — | — |
| 2024-06-04 | $1.19 | $1.19 | 103,100 | — | — |
| 2024-06-03 | $1.21 | $1.21 | 61,500 | — | — |
| 2024-05-31 | $1.22 | $1.22 | 105,500 | — | — |
| 2024-05-30 | $1.20 | $1.20 | 53,900 | — | — |
| 2024-05-29 | $1.20 | $1.20 | 73,700 | — | — |
| 2024-05-28 | $1.28 | $1.28 | 129,300 | — | — |
| 2024-05-24 | $1.25 | $1.25 | 34,900 | — | — |
| 2024-05-23 | $1.27 | $1.27 | 45,400 | — | — |
| 2024-05-22 | $1.19 | $1.19 | 126,700 | — | — |
| 2024-05-21 | $1.28 | $1.28 | 90,100 | — | — |
| 2024-05-20 | $1.35 | $1.35 | 46,300 | — | — |
| 2024-05-17 | $1.36 | $1.36 | 173,800 | — | — |
| 2024-05-16 | $1.29 | $1.29 | 690,300 | — | — |
| 2024-05-15 | $1.65 | $1.65 | 346,500 | — | — |
| 2024-05-14 | $1.78 | $1.78 | 495,300 | — | — |
| 2024-05-13 | $1.93 | $1.93 | 847,400 | — | — |
| 2024-05-10 | $1.69 | $1.69 | 183,100 | — | — |
| 2024-05-09 | $1.77 | $1.77 | 532,100 | — | — |
| 2024-05-08 | $1.67 | $1.67 | 272,600 | — | — |
| 2024-05-07 | $1.51 | $1.51 | 954,400 | — | — |
| 2024-05-06 | $1.40 | $1.40 | 1,478,100 | — | — |
| 2024-05-03 | $1.21 | $1.21 | 25,200 | — | — |
| 2024-05-02 | $1.19 | $1.19 | 31,700 | — | — |
| 2024-05-01 | $1.25 | $1.25 | 6,300 | — | — |
| 2024-04-30 | $1.25 | $1.25 | 131,500 | — | — |
| 2024-04-29 | $1.25 | $1.25 | 41,700 | — | — |
| 2024-04-26 | $1.24 | $1.24 | 10,700 | — | — |
| 2024-04-25 | $1.23 | $1.23 | 12,400 | — | — |
| 2024-04-24 | $1.28 | $1.28 | 105,100 | — | — |
| 2024-04-23 | $1.20 | $1.20 | 25,100 | — | — |
| 2024-04-22 | $1.18 | $1.18 | 10,400 | — | — |
| 2024-04-19 | $1.14 | $1.14 | 54,400 | — | — |
| 2024-04-18 | $1.23 | $1.23 | 16,100 | — | — |
| 2024-04-17 | $1.22 | $1.22 | 87,100 | — | — |
| 2024-04-16 | $1.17 | $1.17 | 45,700 | — | — |
| 2024-04-15 | $1.17 | $1.17 | 28,500 | — | — |
| 2024-04-12 | $1.16 | $1.16 | 52,900 | — | — |
| 2024-04-11 | $1.21 | $1.21 | 85,600 | — | — |
| 2024-04-10 | $1.27 | $1.27 | 90,900 | — | — |
| 2024-04-09 | $1.22 | $1.22 | 151,900 | — | — |
| 2024-04-08 | $1.33 | $1.33 | 3,017,000 | — | — |
| 2024-04-05 | $1.49 | $1.49 | 28,500 | — | — |
| 2024-04-04 | $1.43 | $1.43 | 8,500 | — | — |
| 2024-04-03 | $1.39 | $1.39 | 10,500 | — | — |
| 2024-04-02 | $1.33 | $1.33 | 22,900 | — | — |
| 2024-04-01 | $1.35 | $1.35 | 32,900 | — | — |
| 2024-03-28 | $1.44 | $1.44 | 20,600 | — | — |
| 2024-03-27 | $1.42 | $1.42 | 61,300 | — | — |
| 2024-03-26 | $1.40 | $1.40 | 110,700 | — | — |
| 2024-03-25 | $1.46 | $1.46 | 137,200 | — | — |
| 2024-03-22 | $1.45 | $1.45 | 83,600 | — | — |
| 2024-03-21 | $1.41 | $1.41 | 261,300 | — | — |
| 2024-03-20 | $1.40 | $1.40 | 20,800 | — | — |
| 2024-03-19 | $1.37 | $1.37 | 12,200 | — | — |
| 2024-03-18 | $1.37 | $1.37 | 17,100 | — | — |
| 2024-03-15 | $1.34 | $1.34 | 38,200 | — | — |
| 2024-03-14 | $1.40 | $1.40 | 80,600 | — | — |
| 2024-03-13 | $1.34 | $1.34 | 51,500 | — | — |
| 2024-03-12 | $1.31 | $1.31 | 50,700 | — | — |
| 2024-03-11 | $1.32 | $1.32 | 32,000 | — | — |
| 2024-03-08 | $1.32 | $1.32 | 43,800 | — | — |
| 2024-03-07 | $1.33 | $1.33 | 58,500 | — | — |
| 2024-03-06 | $1.36 | $1.36 | 38,500 | — | — |
| 2024-03-05 | $1.30 | $1.30 | 123,300 | — | — |
| 2024-03-04 | $1.39 | $1.39 | 127,100 | — | — |
| 2024-03-01 | $1.54 | $1.54 | 67,500 | — | — |
| 2024-02-29 | $1.46 | $1.46 | 168,300 | — | — |
| 2024-02-28 | $1.55 | $1.55 | 1,114,300 | — | — |
| 2024-02-27 | $1.55 | $1.55 | 319,000 | — | — |
| 2024-02-26 | $1.32 | $1.32 | 21,500 | — | — |
| 2024-02-23 | $1.28 | $1.28 | 30,600 | — | — |
| 2024-02-22 | $1.30 | $1.30 | 22,800 | — | — |
| 2024-02-21 | $1.29 | $1.29 | 18,600 | — | — |
| 2024-02-20 | $1.31 | $1.31 | 21,700 | — | — |
| 2024-02-16 | $1.40 | $1.40 | 42,700 | — | — |
| 2024-02-15 | $1.32 | $1.32 | 59,000 | — | — |
| 2024-02-14 | $1.26 | $1.26 | 55,400 | — | — |
| 2024-02-13 | $1.19 | $1.19 | 32,200 | — | — |
| 2024-02-12 | $1.21 | $1.21 | 240,900 | — | — |
| 2024-02-09 | $1.36 | $1.36 | 22,100 | — | — |
| 2024-02-08 | $1.30 | $1.30 | 33,300 | — | — |
| 2024-02-07 | $1.28 | $1.28 | 26,400 | — | — |
| 2024-02-06 | $1.26 | $1.26 | 25,500 | — | — |
| 2024-02-05 | $1.21 | $1.21 | 64,700 | — | — |
| 2024-02-02 | $1.34 | $1.34 | 44,000 | — | — |
| 2024-02-01 | $1.38 | $1.38 | 33,000 | — | — |
| 2024-01-31 | $1.40 | $1.40 | 99,300 | — | — |
| 2024-01-30 | $1.46 | $1.46 | 45,000 | — | — |
| 2024-01-29 | $1.48 | $1.48 | 64,100 | — | — |
| 2024-01-26 | $1.53 | $1.53 | 113,200 | — | — |
| 2024-01-25 | $1.46 | $1.46 | 105,800 | — | — |
| 2024-01-24 | $1.40 | $1.40 | 135,800 | — | — |
| 2024-01-23 | $1.43 | $1.43 | 374,100 | — | — |
| 2024-01-22 | $1.64 | $1.64 | 1,299,600 | — | — |
| 2024-01-19 | $1.41 | $1.41 | 250,300 | — | — |
| 2024-01-18 | $1.56 | $1.56 | 385,300 | — | — |
| 2024-01-17 | $1.61 | $1.61 | 1,918,400 | — | — |
| 2024-01-16 | $3.18 | $3.18 | 20,739,700 | — | — |
| 2024-01-12 | $2.10 | $2.10 | 54,100 | — | — |
| 2024-01-11 | $2.51 | $2.51 | 16,600 | — | — |
| 2024-01-10 | $2.45 | $2.45 | 7,400 | — | — |
| 2024-01-09 | $2.44 | $2.44 | 14,700 | — | — |
| 2024-01-08 | $2.58 | $2.58 | 31,500 | — | — |
| 2024-01-05 | $2.70 | $2.70 | 19,800 | — | — |
| 2024-01-04 | $2.83 | $2.83 | 27,100 | — | — |
| 2024-01-03 | $3.03 | $3.03 | 102,300 | — | — |
| 2024-01-02 | $3.62 | $3.62 | 312,600 | — | — |