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
- 2023-09-12 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 | $1.18 | $1.18 | 7,500 | — | — |
| 2024-12-30 | $1.19 | $1.19 | 16,200 | — | — |
| 2024-12-27 | $1.18 | $1.18 | 7,100 | — | — |
| 2024-12-26 | $1.21 | $1.21 | 3,700 | — | — |
| 2024-12-24 | $1.21 | $1.21 | 7,100 | — | — |
| 2024-12-23 | $1.30 | $1.30 | 300 | — | — |
| 2024-12-20 | $1.25 | $1.25 | 1,700 | — | — |
| 2024-12-19 | $1.30 | $1.30 | 2,200 | — | — |
| 2024-12-18 | $1.32 | $1.32 | 5,100 | — | — |
| 2024-12-17 | $1.34 | $1.34 | 0 | — | — |
| 2024-12-16 | $1.34 | $1.34 | 5,700 | — | — |
| 2024-12-13 | $1.34 | $1.34 | 1,400 | — | — |
| 2024-12-12 | $1.27 | $1.27 | 2,300 | — | — |
| 2024-12-11 | $1.25 | $1.25 | 1,600 | — | — |
| 2024-12-10 | $1.37 | $1.37 | 1,100 | — | — |
| 2024-12-09 | $1.31 | $1.31 | 6,400 | — | — |
| 2024-12-06 | $1.32 | $1.32 | 11,200 | — | — |
| 2024-12-05 | $1.40 | $1.40 | 2,700 | — | — |
| 2024-12-04 | $1.37 | $1.37 | 3,300 | — | — |
| 2024-12-03 | $1.45 | $1.45 | 3,400 | — | — |
| 2024-12-02 | $1.42 | $1.42 | 1,800 | — | — |
| 2024-11-29 | $1.36 | $1.36 | 1,100 | — | — |
| 2024-11-27 | $1.41 | $1.41 | 1,900 | — | — |
| 2024-11-26 | $1.42 | $1.42 | 500 | — | — |
| 2024-11-25 | $1.37 | $1.37 | 8,700 | — | — |
| 2024-11-22 | $1.41 | $1.41 | 3,000 | — | — |
| 2024-11-21 | $1.40 | $1.40 | 1,300 | — | — |
| 2024-11-20 | $1.39 | $1.39 | 1,800 | — | — |
| 2024-11-19 | $1.47 | $1.47 | 13,800 | — | — |
| 2024-11-18 | $1.53 | $1.53 | 6,800 | — | — |
| 2024-11-15 | $1.43 | $1.43 | 3,900 | — | — |
| 2024-11-14 | $1.38 | $1.38 | 3,900 | — | — |
| 2024-11-13 | $1.51 | $1.51 | 0 | — | — |
| 2024-11-12 | $1.51 | $1.51 | 400 | — | — |
| 2024-11-11 | $1.47 | $1.47 | 2,000 | — | — |
| 2024-11-08 | $1.48 | $1.48 | 2,400 | — | — |
| 2024-11-07 | $1.51 | $1.51 | 6,400 | — | — |
| 2024-11-06 | $1.49 | $1.49 | 7,600 | — | — |
| 2024-11-05 | $1.48 | $1.48 | 22,700 | — | — |
| 2024-11-04 | $1.40 | $1.40 | 2,500 | — | — |
| 2024-11-01 | $1.41 | $1.41 | 5,800 | — | — |
| 2024-10-31 | $1.41 | $1.41 | 300 | — | — |
| 2024-10-30 | $1.43 | $1.43 | 4,100 | — | — |
| 2024-10-29 | $1.48 | $1.48 | 1,200 | — | — |
| 2024-10-28 | $1.42 | $1.42 | 1,300 | — | — |
| 2024-10-25 | $1.49 | $1.49 | 18,500 | — | — |
| 2024-10-24 | $1.58 | $1.58 | 600 | — | — |
| 2024-10-23 | $1.54 | $1.54 | 800 | — | — |
| 2024-10-22 | $1.55 | $1.55 | 4,100 | — | — |
| 2024-10-21 | $1.59 | $1.59 | 3,600 | — | — |
| 2024-10-18 | $1.53 | $1.53 | 2,600 | — | — |
| 2024-10-17 | $1.51 | $1.51 | 2,600 | — | — |
| 2024-10-16 | $1.61 | $1.61 | 2,400 | — | — |
| 2024-10-15 | $1.54 | $1.54 | 2,100 | — | — |
| 2024-10-14 | $1.63 | $1.63 | 2,500 | — | — |
| 2024-10-11 | $1.50 | $1.50 | 1,600 | — | — |
| 2024-10-10 | $1.50 | $1.50 | 1,100 | — | — |
| 2024-10-09 | $1.50 | $1.50 | 900 | — | — |
| 2024-10-08 | $1.58 | $1.58 | 1,700 | — | — |
| 2024-10-07 | $1.61 | $1.61 | 5,800 | — | — |
| 2024-10-04 | $1.61 | $1.61 | 2,000 | — | — |
| 2024-10-03 | $1.58 | $1.58 | 1,600 | — | — |
| 2024-10-02 | $1.61 | $1.61 | 400 | — | — |
| 2024-10-01 | $1.60 | $1.60 | 2,000 | — | — |
| 2024-09-30 | $1.56 | $1.56 | 1,700 | — | — |
| 2024-09-27 | $1.55 | $1.55 | 4,700 | — | — |
| 2024-09-26 | $1.57 | $1.57 | 19,200 | — | — |
| 2024-09-25 | $1.55 | $1.55 | 128,900 | — | — |
| 2024-09-24 | $1.48 | $1.48 | 41,000 | — | — |
| 2024-09-23 | $1.48 | $1.48 | 2,800 | — | — |
| 2024-09-20 | $1.46 | $1.46 | 2,300 | — | — |
| 2024-09-19 | $1.43 | $1.43 | 1,100 | — | — |
| 2024-09-18 | $1.49 | $1.49 | 500 | — | — |
| 2024-09-17 | $1.49 | $1.49 | 700 | — | — |
| 2024-09-16 | $1.44 | $1.44 | 2,500 | — | — |
| 2024-09-13 | $1.46 | $1.46 | 1,500 | — | — |
| 2024-09-12 | $1.46 | $1.46 | 1,000 | — | — |
| 2024-09-11 | $1.38 | $1.38 | 1,900 | — | — |
| 2024-09-10 | $1.32 | $1.32 | 5,500 | — | — |
| 2024-09-09 | $1.30 | $1.30 | 4,600 | — | — |
| 2024-09-06 | $1.50 | $1.50 | 2,300 | — | — |
| 2024-09-05 | $1.49 | $1.49 | 2,400 | — | — |
| 2024-09-04 | $1.50 | $1.50 | 1,500 | — | — |
| 2024-09-03 | $1.53 | $1.53 | 7,900 | — | — |
| 2024-08-30 | $1.57 | $1.57 | 2,000 | — | — |
| 2024-08-29 | $1.57 | $1.57 | 2,100 | — | — |
| 2024-08-28 | $1.60 | $1.60 | 1,400 | — | — |
| 2024-08-27 | $1.60 | $1.60 | 2,600 | — | — |
| 2024-08-26 | $1.65 | $1.65 | 3,200 | — | — |
| 2024-08-23 | $1.61 | $1.61 | 2,300 | — | — |
| 2024-08-22 | $1.58 | $1.58 | 2,700 | — | — |
| 2024-08-21 | $1.60 | $1.60 | 1,500 | — | — |
| 2024-08-20 | $1.59 | $1.59 | 1,000 | — | — |
| 2024-08-19 | $1.57 | $1.57 | 5,200 | — | — |
| 2024-08-16 | $1.53 | $1.53 | 4,100 | — | — |
| 2024-08-15 | $1.52 | $1.52 | 4,500 | — | — |
| 2024-08-14 | $1.45 | $1.45 | 13,200 | — | — |
| 2024-08-13 | $1.58 | $1.58 | 5,000 | — | — |
| 2024-08-12 | $1.66 | $1.66 | 6,900 | — | — |
| 2024-08-09 | $1.74 | $1.74 | 1,300 | — | — |
| 2024-08-08 | $1.80 | $1.80 | 4,300 | — | — |
| 2024-08-07 | $1.78 | $1.78 | 4,200 | — | — |
| 2024-08-06 | $1.78 | $1.78 | 3,300 | — | — |
| 2024-08-05 | $1.77 | $1.77 | 70,600 | — | — |
| 2024-08-02 | $1.77 | $1.77 | 6,900 | — | — |
| 2024-08-01 | $1.78 | $1.78 | 15,800 | — | — |
| 2024-07-31 | $1.89 | $1.89 | 47,700 | — | — |
| 2024-07-30 | $1.92 | $1.92 | 10,900 | — | — |
| 2024-07-29 | $1.85 | $1.85 | 54,000 | — | — |
| 2024-07-26 | $2.15 | $2.15 | 33,800 | — | — |
| 2024-07-25 | $2.27 | $2.27 | 20,800 | — | — |
| 2024-07-24 | $2.25 | $2.25 | 6,600 | — | — |
| 2024-07-23 | $2.31 | $2.31 | 43,300 | — | — |
| 2024-07-22 | $2.41 | $2.41 | 104,500 | — | — |
| 2024-07-19 | $2.48 | $2.48 | 52,200 | — | — |
| 2024-07-18 | $2.95 | $2.95 | 166,300 | — | — |
| 2024-07-17 | $2.92 | $2.92 | 17,900 | — | — |
| 2024-07-16 | $3.09 | $3.09 | 19,500 | — | — |
| 2024-07-15 | $3.18 | $3.18 | 127,100 | — | — |
| 2024-07-12 | $3.23 | $3.23 | 290,000 | — | — |
| 2024-07-11 | $3.18 | $3.18 | 118,800 | — | — |
| 2024-07-10 | $2.80 | $2.80 | 74,300 | — | — |
| 2024-07-09 | $2.41 | $2.41 | 59,900 | — | — |
| 2024-07-08 | $2.20 | $2.20 | 69,000 | — | — |
| 2024-07-05 | $1.99 | $1.99 | 105,600 | — | — |
| 2024-07-03 | $1.63 | $1.63 | 4,800 | — | — |
| 2024-07-02 | $1.61 | $1.61 | 8,300 | — | — |
| 2024-07-01 | $1.69 | $1.69 | 3,300 | — | — |
| 2024-06-28 | $1.69 | $1.69 | 5,400 | — | — |
| 2024-06-27 | $1.66 | $1.66 | 26,800 | — | — |
| 2024-06-26 | $1.66 | $1.66 | 32,000 | — | — |
| 2024-06-25 | $1.71 | $1.71 | 10,300 | — | — |
| 2024-06-24 | $1.73 | $1.72 | 12,200 | — | — |
| 2024-06-21 | $1.76 | $1.76 | 40,600 | — | — |
| 2024-06-20 | $1.88 | $1.88 | 17,500 | — | — |
| 2024-06-18 | $1.93 | $1.93 | 3,300 | — | — |
| 2024-06-17 | $1.96 | $1.96 | 11,200 | — | — |
| 2024-06-14 | $1.99 | $1.99 | 7,600 | — | — |
| 2024-06-13 | $2.03 | $2.03 | 4,900 | — | — |
| 2024-06-12 | $2.08 | $2.08 | 11,500 | — | — |
| 2024-06-11 | $2.09 | $2.09 | 12,700 | — | — |
| 2024-06-10 | $2.09 | $2.09 | 35,300 | — | — |
| 2024-06-07 | $2.04 | $2.04 | 19,700 | — | — |
| 2024-06-06 | $2.13 | $2.13 | 9,900 | — | — |
| 2024-06-05 | $2.14 | $2.14 | 18,200 | — | — |
| 2024-06-04 | $2.19 | $2.19 | 15,900 | — | — |
| 2024-06-03 | $2.24 | $2.24 | 16,200 | — | — |
| 2024-05-31 | $2.26 | $2.26 | 15,800 | — | — |
| 2024-05-30 | $2.24 | $2.24 | 87,100 | — | — |
| 2024-05-29 | $2.48 | $2.48 | 12,900 | — | — |
| 2024-05-28 | $2.49 | $2.49 | 13,200 | — | — |
| 2024-05-24 | $2.49 | $2.49 | 10,000 | — | — |
| 2024-05-23 | $2.47 | $2.47 | 18,200 | — | — |
| 2024-05-22 | $2.50 | $2.50 | 11,600 | — | — |
| 2024-05-21 | $2.61 | $2.61 | 22,800 | — | — |
| 2024-05-20 | $2.64 | $2.64 | 73,800 | — | — |
| 2024-05-17 | $2.57 | $2.57 | 31,100 | — | — |
| 2024-05-16 | $2.61 | $2.61 | 23,200 | — | — |
| 2024-05-15 | $2.68 | $2.68 | 97,100 | — | — |
| 2024-05-14 | $2.83 | $2.83 | 26,300 | — | — |
| 2024-05-13 | $2.90 | $2.90 | 32,300 | — | — |
| 2024-05-10 | $2.84 | $2.84 | 84,000 | — | — |
| 2024-05-09 | $2.63 | $2.63 | 35,700 | — | — |
| 2024-05-08 | $2.61 | $2.61 | 31,700 | — | — |
| 2024-05-07 | $2.61 | $2.61 | 70,400 | — | — |
| 2024-05-06 | $2.70 | $2.70 | 227,900 | — | — |
| 2024-05-03 | $3.00 | $3.00 | 152,400 | — | — |
| 2024-05-02 | $3.05 | $3.05 | 207,500 | — | — |
| 2024-05-01 | $3.58 | $3.58 | 182,800 | — | — |
| 2024-04-30 | $3.75 | $3.75 | 219,900 | — | — |
| 2024-04-29 | $3.94 | $3.94 | 656,000 | — | — |
| 2024-04-26 | $5.05 | $5.05 | 2,479,800 | — | — |
| 2024-04-25 | $16.85 | $16.85 | 46,900 | — | — |
| 2024-04-24 | $15.59 | $15.59 | 36,600 | — | — |
| 2024-04-23 | $14.82 | $14.82 | 80,600 | — | — |
| 2024-04-22 | $14.74 | $14.74 | 69,500 | — | — |
| 2024-04-19 | $14.91 | $14.91 | 73,800 | — | — |
| 2024-04-18 | $14.80 | $14.80 | 73,800 | — | — |
| 2024-04-17 | $15.20 | $15.20 | 67,500 | — | — |
| 2024-04-16 | $14.90 | $14.90 | 83,500 | — | — |
| 2024-04-15 | $14.56 | $14.56 | 82,500 | — | — |
| 2024-04-12 | $14.79 | $14.79 | 77,200 | — | — |
| 2024-04-11 | $14.85 | $14.85 | 71,700 | — | — |
| 2024-04-10 | $14.99 | $14.99 | 87,000 | — | — |
| 2024-04-09 | $15.02 | $15.02 | 75,000 | — | — |
| 2024-04-08 | $15.00 | $15.00 | 76,000 | — | — |
| 2024-04-05 | $14.90 | $14.90 | 71,700 | — | — |
| 2024-04-04 | $14.81 | $14.81 | 73,200 | — | — |
| 2024-04-03 | $14.60 | $14.60 | 72,300 | — | — |
| 2024-04-02 | $15.15 | $15.15 | 63,500 | — | — |
| 2024-04-01 | $14.90 | $14.90 | 36,200 | — | — |
| 2024-03-28 | $14.72 | $14.72 | 15,700 | — | — |
| 2024-03-27 | $14.25 | $14.25 | 20,000 | — | — |
| 2024-03-26 | $14.68 | $14.68 | 10,100 | — | — |
| 2024-03-25 | $14.99 | $14.99 | 2,900 | — | — |
| 2024-03-22 | $14.00 | $14.00 | 2,800 | — | — |
| 2024-03-21 | $14.10 | $14.10 | 2,200 | — | — |
| 2024-03-20 | $13.50 | $13.50 | 8,600 | — | — |
| 2024-03-19 | $12.00 | $12.00 | 4,700 | — | — |
| 2024-03-18 | $11.92 | $11.92 | 2,300 | — | — |
| 2024-03-15 | $12.16 | $12.16 | 1,200 | — | — |
| 2024-03-14 | $12.40 | $12.40 | 2,800 | — | — |
| 2024-03-13 | $12.10 | $12.10 | 4,500 | — | — |
| 2024-03-12 | $11.82 | $11.82 | 23,200 | — | — |
| 2024-03-11 | $12.00 | $12.00 | 10,200 | — | — |
| 2024-03-08 | $11.24 | $11.24 | 40,900 | — | — |
| 2024-03-07 | $11.74 | $11.74 | 139,800 | — | — |
| 2024-03-06 | $18.45 | $18.45 | 26,800 | — | — |
| 2024-03-05 | $18.76 | $18.76 | 32,600 | — | — |
| 2024-03-04 | $19.00 | $19.00 | 17,200 | — | — |
| 2024-03-01 | $16.99 | $16.99 | 15,000 | — | — |
| 2024-02-29 | $19.27 | $19.27 | 49,500 | — | — |
| 2024-02-28 | $15.86 | $15.86 | 9,800 | — | — |
| 2024-02-27 | $15.56 | $15.56 | 9,400 | — | — |
| 2024-02-26 | $16.34 | $16.34 | 8,600 | — | — |
| 2024-02-23 | $15.90 | $15.90 | 16,300 | — | — |
| 2024-02-22 | $14.00 | $14.00 | 15,900 | — | — |
| 2024-02-21 | $13.90 | $13.90 | 11,400 | — | — |
| 2024-02-20 | $13.44 | $13.44 | 12,200 | — | — |
| 2024-02-16 | $13.06 | $13.06 | 17,800 | — | — |
| 2024-02-15 | $12.87 | $12.87 | 24,700 | — | — |
| 2024-02-14 | $10.90 | $10.90 | 11,000 | — | — |
| 2024-02-13 | $11.40 | $11.40 | 18,500 | — | — |
| 2024-02-12 | $10.19 | $10.19 | 18,100 | — | — |
| 2024-02-09 | $9.59 | $9.59 | 9,600 | — | — |
| 2024-02-08 | $10.14 | $10.14 | 9,900 | — | — |
| 2024-02-07 | $8.80 | $8.80 | 6,500 | — | — |
| 2024-02-06 | $8.76 | $8.76 | 5,300 | — | — |
| 2024-02-05 | $9.10 | $9.10 | 31,800 | — | — |
| 2024-02-02 | $8.80 | $8.80 | 33,800 | — | — |
| 2024-02-01 | $8.64 | $8.64 | 11,400 | — | — |
| 2024-01-31 | $8.46 | $8.46 | 2,800 | — | — |
| 2024-01-30 | $8.46 | $8.46 | 2,100 | — | — |
| 2024-01-29 | $8.26 | $8.26 | 21,800 | — | — |
| 2024-01-26 | $8.59 | $8.59 | 8,600 | — | — |
| 2024-01-25 | $8.30 | $8.30 | 13,600 | — | — |
| 2024-01-24 | $8.20 | $8.20 | 13,500 | — | — |
| 2024-01-23 | $8.95 | $8.95 | 9,500 | — | — |
| 2024-01-22 | $8.68 | $8.68 | 9,900 | — | — |
| 2024-01-19 | $8.69 | $8.69 | 15,600 | — | — |
| 2024-01-18 | $8.48 | $8.48 | 20,500 | — | — |
| 2024-01-17 | $8.01 | $8.01 | 23,100 | — | — |
| 2024-01-16 | $8.52 | $8.52 | 18,600 | — | — |
| 2024-01-12 | $8.41 | $8.41 | 39,400 | — | — |
| 2024-01-11 | $7.90 | $7.90 | 1,400 | — | — |
| 2024-01-10 | $8.31 | $8.31 | 11,400 | — | — |
| 2024-01-09 | $9.06 | $9.06 | 29,200 | — | — |
| 2024-01-08 | $8.41 | $8.41 | 2,300 | — | — |
| 2024-01-05 | $8.30 | $8.30 | 9,500 | — | — |
| 2024-01-04 | $8.98 | $8.98 | 24,400 | — | — |
| 2024-01-03 | $9.50 | $9.50 | 7,000 | — | — |
| 2024-01-02 | $8.80 | $8.80 | 10,300 | — | — |