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
- 2020-09-25 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 | $1.51 | $1.51 | 201,700 | — | — |
| 2024-12-30 | $1.49 | $1.49 | 122,000 | — | — |
| 2024-12-27 | $1.50 | $1.50 | 86,200 | — | — |
| 2024-12-26 | $1.51 | $1.51 | 71,500 | — | — |
| 2024-12-24 | $1.47 | $1.47 | 149,800 | — | — |
| 2024-12-23 | $1.51 | $1.51 | 146,100 | — | — |
| 2024-12-20 | $1.50 | $1.50 | 233,700 | — | — |
| 2024-12-19 | $1.50 | $1.50 | 210,700 | — | — |
| 2024-12-18 | $1.49 | $1.49 | 435,600 | — | — |
| 2024-12-17 | $1.52 | $1.52 | 120,300 | — | — |
| 2024-12-16 | $1.56 | $1.56 | 142,600 | — | — |
| 2024-12-13 | $1.58 | $1.58 | 122,100 | — | — |
| 2024-12-12 | $1.58 | $1.58 | 226,200 | — | — |
| 2024-12-11 | $1.57 | $1.57 | 104,200 | — | — |
| 2024-12-10 | $1.60 | $1.60 | 179,900 | — | — |
| 2024-12-09 | $1.59 | $1.59 | 134,800 | — | — |
| 2024-12-06 | $1.59 | $1.59 | 1,304,200 | — | — |
| 2024-12-05 | $1.59 | $1.59 | 210,800 | — | — |
| 2024-12-04 | $1.68 | $1.68 | 157,900 | — | — |
| 2024-12-03 | $1.61 | $1.61 | 208,800 | — | — |
| 2024-12-02 | $1.69 | $1.69 | 111,600 | — | — |
| 2024-11-29 | $1.62 | $1.62 | 81,900 | — | — |
| 2024-11-27 | $1.60 | $1.60 | 121,600 | — | — |
| 2024-11-26 | $1.59 | $1.59 | 75,400 | — | — |
| 2024-11-25 | $1.59 | $1.59 | 287,700 | — | — |
| 2024-11-22 | $1.61 | $1.61 | 129,300 | — | — |
| 2024-11-21 | $1.61 | $1.61 | 80,800 | — | — |
| 2024-11-20 | $1.57 | $1.57 | 108,200 | — | — |
| 2024-11-19 | $1.59 | $1.59 | 59,800 | — | — |
| 2024-11-18 | $1.56 | $1.56 | 101,700 | — | — |
| 2024-11-15 | $1.61 | $1.61 | 111,800 | — | — |
| 2024-11-14 | $1.60 | $1.60 | 424,000 | — | — |
| 2024-11-13 | $1.65 | $1.65 | 62,600 | — | — |
| 2024-11-12 | $1.67 | $1.67 | 285,600 | — | — |
| 2024-11-11 | $1.75 | $1.75 | 127,100 | — | — |
| 2024-11-08 | $1.74 | $1.74 | 353,600 | — | — |
| 2024-11-07 | $1.78 | $1.78 | 591,100 | — | — |
| 2024-11-06 | $1.66 | $1.66 | 85,000 | — | — |
| 2024-11-05 | $1.65 | $1.65 | 91,300 | — | — |
| 2024-11-04 | $1.64 | $1.64 | 72,800 | — | — |
| 2024-11-01 | $1.63 | $1.63 | 19,200 | — | — |
| 2024-10-31 | $1.63 | $1.63 | 267,600 | — | — |
| 2024-10-30 | $1.59 | $1.59 | 312,700 | — | — |
| 2024-10-29 | $1.65 | $1.65 | 90,200 | — | — |
| 2024-10-28 | $1.66 | $1.66 | 91,800 | — | — |
| 2024-10-25 | $1.66 | $1.66 | 108,300 | — | — |
| 2024-10-24 | $1.66 | $1.66 | 135,300 | — | — |
| 2024-10-23 | $1.60 | $1.60 | 505,800 | — | — |
| 2024-10-22 | $1.71 | $1.71 | 368,200 | — | — |
| 2024-10-21 | $1.59 | $1.59 | 79,600 | — | — |
| 2024-10-18 | $1.58 | $1.58 | 46,600 | — | — |
| 2024-10-17 | $1.60 | $1.60 | 162,100 | — | — |
| 2024-10-16 | $1.60 | $1.60 | 357,200 | — | — |
| 2024-10-15 | $1.49 | $1.49 | 418,200 | — | — |
| 2024-10-14 | $1.50 | $1.50 | 75,700 | — | — |
| 2024-10-11 | $1.49 | $1.49 | 80,600 | — | — |
| 2024-10-10 | $1.51 | $1.51 | 213,500 | — | — |
| 2024-10-09 | $1.49 | $1.49 | 212,600 | — | — |
| 2024-10-08 | $1.49 | $1.49 | 201,000 | — | — |
| 2024-10-07 | $1.50 | $1.50 | 76,000 | — | — |
| 2024-10-04 | $1.53 | $1.53 | 267,900 | — | — |
| 2024-10-03 | $1.48 | $1.48 | 127,700 | — | — |
| 2024-10-02 | $1.49 | $1.49 | 88,400 | — | — |
| 2024-10-01 | $1.50 | $1.50 | 201,300 | — | — |
| 2024-09-30 | $1.49 | $1.49 | 396,300 | — | — |
| 2024-09-27 | $1.50 | $1.50 | 267,800 | — | — |
| 2024-09-26 | $1.49 | $1.49 | 111,600 | — | — |
| 2024-09-25 | $1.49 | $1.49 | 102,900 | — | — |
| 2024-09-24 | $1.49 | $1.49 | 311,100 | — | — |
| 2024-09-23 | $1.49 | $1.49 | 203,200 | — | — |
| 2024-09-20 | $1.50 | $1.50 | 361,000 | — | — |
| 2024-09-19 | $1.52 | $1.52 | 127,100 | — | — |
| 2024-09-18 | $1.51 | $1.51 | 213,200 | — | — |
| 2024-09-17 | $1.50 | $1.50 | 259,700 | — | — |
| 2024-09-16 | $1.50 | $1.50 | 67,200 | — | — |
| 2024-09-13 | $1.51 | $1.51 | 63,500 | — | — |
| 2024-09-12 | $1.49 | $1.49 | 125,400 | — | — |
| 2024-09-11 | $1.51 | $1.51 | 217,300 | — | — |
| 2024-09-10 | $1.49 | $1.49 | 260,600 | — | — |
| 2024-09-09 | $1.52 | $1.52 | 145,200 | — | — |
| 2024-09-06 | $1.50 | $1.50 | 110,200 | — | — |
| 2024-09-05 | $1.53 | $1.53 | 131,700 | — | — |
| 2024-09-04 | $1.51 | $1.51 | 86,400 | — | — |
| 2024-09-03 | $1.58 | $1.58 | 70,700 | — | — |
| 2024-08-30 | $1.57 | $1.57 | 134,600 | — | — |
| 2024-08-29 | $1.60 | $1.60 | 250,500 | — | — |
| 2024-08-28 | $1.59 | $1.59 | 111,900 | — | — |
| 2024-08-27 | $1.58 | $1.58 | 1,036,300 | — | — |
| 2024-08-26 | $1.60 | $1.60 | 362,800 | — | — |
| 2024-08-23 | $1.55 | $1.55 | 146,600 | — | — |
| 2024-08-22 | $1.53 | $1.53 | 74,100 | — | — |
| 2024-08-21 | $1.59 | $1.59 | 117,200 | — | — |
| 2024-08-20 | $1.61 | $1.61 | 150,800 | — | — |
| 2024-08-19 | $1.55 | $1.55 | 112,800 | — | — |
| 2024-08-16 | $1.61 | $1.61 | 286,100 | — | — |
| 2024-08-15 | $1.54 | $1.54 | 952,600 | — | — |
| 2024-08-14 | $1.45 | $1.45 | 99,500 | — | — |
| 2024-08-13 | $1.48 | $1.48 | 226,600 | — | — |
| 2024-08-12 | $1.49 | $1.49 | 247,300 | — | — |
| 2024-08-09 | $1.44 | $1.44 | 84,400 | — | — |
| 2024-08-08 | $1.46 | $1.46 | 131,000 | — | — |
| 2024-08-07 | $1.46 | $1.46 | 127,100 | — | — |
| 2024-08-06 | $1.51 | $1.51 | 209,800 | — | — |
| 2024-08-05 | $1.46 | $1.46 | 215,000 | — | — |
| 2024-08-02 | $1.48 | $1.48 | 318,100 | — | — |
| 2024-08-01 | $1.59 | $1.59 | 259,400 | — | — |
| 2024-07-31 | $1.66 | $1.66 | 174,500 | — | — |
| 2024-07-30 | $1.67 | $1.67 | 185,900 | — | — |
| 2024-07-29 | $1.67 | $1.67 | 121,700 | — | — |
| 2024-07-26 | $1.69 | $1.69 | 389,000 | — | — |
| 2024-07-25 | $1.65 | $1.65 | 198,200 | — | — |
| 2024-07-24 | $1.63 | $1.63 | 255,900 | — | — |
| 2024-07-23 | $1.61 | $1.61 | 126,600 | — | — |
| 2024-07-22 | $1.58 | $1.58 | 132,500 | — | — |
| 2024-07-19 | $1.56 | $1.56 | 166,500 | — | — |
| 2024-07-18 | $1.59 | $1.59 | 382,900 | — | — |
| 2024-07-17 | $1.61 | $1.61 | 244,500 | — | — |
| 2024-07-16 | $1.68 | $1.68 | 349,300 | — | — |
| 2024-07-15 | $1.63 | $1.63 | 280,100 | — | — |
| 2024-07-12 | $1.58 | $1.58 | 174,500 | — | — |
| 2024-07-11 | $1.56 | $1.56 | 273,700 | — | — |
| 2024-07-10 | $1.48 | $1.48 | 302,600 | — | — |
| 2024-07-09 | $1.47 | $1.47 | 188,700 | — | — |
| 2024-07-08 | $1.49 | $1.49 | 244,800 | — | — |
| 2024-07-05 | $1.50 | $1.50 | 386,800 | — | — |
| 2024-07-03 | $1.56 | $1.56 | 151,200 | — | — |
| 2024-07-02 | $1.57 | $1.57 | 361,100 | — | — |
| 2024-07-01 | $1.58 | $1.58 | 499,300 | — | — |
| 2024-06-28 | $1.62 | $1.62 | 5,877,600 | — | — |
| 2024-06-27 | $1.66 | $1.66 | 339,400 | — | — |
| 2024-06-26 | $1.66 | $1.66 | 314,300 | — | — |
| 2024-06-25 | $1.68 | $1.68 | 380,100 | — | — |
| 2024-06-24 | $1.69 | $1.69 | 317,500 | — | — |
| 2024-06-21 | $1.62 | $1.62 | 392,400 | — | — |
| 2024-06-20 | $1.58 | $1.58 | 442,900 | — | — |
| 2024-06-18 | $1.61 | $1.61 | 256,600 | — | — |
| 2024-06-17 | $1.65 | $1.65 | 216,300 | — | — |
| 2024-06-14 | $1.67 | $1.67 | 400,200 | — | — |
| 2024-06-13 | $1.74 | $1.74 | 515,400 | — | — |
| 2024-06-12 | $1.77 | $1.77 | 532,600 | — | — |
| 2024-06-11 | $1.73 | $1.73 | 273,300 | — | — |
| 2024-06-10 | $1.70 | $1.70 | 839,400 | — | — |
| 2024-06-07 | $1.66 | $1.66 | 348,900 | — | — |
| 2024-06-06 | $1.65 | $1.65 | 423,400 | — | — |
| 2024-06-05 | $1.73 | $1.73 | 213,900 | — | — |
| 2024-06-04 | $1.71 | $1.71 | 1,681,200 | — | — |
| 2024-06-03 | $1.73 | $1.73 | 360,400 | — | — |
| 2024-05-31 | $1.82 | $1.82 | 457,000 | — | — |
| 2024-05-30 | $1.79 | $1.79 | 321,900 | — | — |
| 2024-05-29 | $1.80 | $1.80 | 302,600 | — | — |
| 2024-05-28 | $2.01 | $2.01 | 288,900 | — | — |
| 2024-05-24 | $2.04 | $2.04 | 196,600 | — | — |
| 2024-05-23 | $2.03 | $2.03 | 288,600 | — | — |
| 2024-05-22 | $2.12 | $2.12 | 236,900 | — | — |
| 2024-05-21 | $2.13 | $2.13 | 174,600 | — | — |
| 2024-05-20 | $2.21 | $2.21 | 390,100 | — | — |
| 2024-05-17 | $2.10 | $2.10 | 206,200 | — | — |
| 2024-05-16 | $2.15 | $2.15 | 1,024,200 | — | — |
| 2024-05-15 | $2.16 | $2.16 | 398,600 | — | — |
| 2024-05-14 | $2.14 | $2.14 | 330,800 | — | — |
| 2024-05-13 | $2.13 | $2.13 | 565,300 | — | — |
| 2024-05-10 | $2.04 | $2.04 | 311,500 | — | — |
| 2024-05-09 | $2.10 | $2.10 | 261,900 | — | — |
| 2024-05-08 | $2.16 | $2.16 | 735,900 | — | — |
| 2024-05-07 | $2.18 | $2.18 | 743,700 | — | — |
| 2024-05-06 | $2.10 | $2.10 | 1,436,000 | — | — |
| 2024-05-03 | $1.99 | $1.99 | 1,272,600 | — | — |
| 2024-05-02 | $1.87 | $1.87 | 292,200 | — | — |
| 2024-05-01 | $1.86 | $1.86 | 426,600 | — | — |
| 2024-04-30 | $1.80 | $1.80 | 217,600 | — | — |
| 2024-04-29 | $1.77 | $1.77 | 263,300 | — | — |
| 2024-04-26 | $1.75 | $1.75 | 336,000 | — | — |
| 2024-04-25 | $1.71 | $1.71 | 348,300 | — | — |
| 2024-04-24 | $1.69 | $1.69 | 204,200 | — | — |
| 2024-04-23 | $1.81 | $1.81 | 371,100 | — | — |
| 2024-04-22 | $1.73 | $1.73 | 538,700 | — | — |
| 2024-04-19 | $1.61 | $1.61 | 479,600 | — | — |
| 2024-04-18 | $1.62 | $1.62 | 464,000 | — | — |
| 2024-04-17 | $1.61 | $1.61 | 277,500 | — | — |
| 2024-04-16 | $1.60 | $1.60 | 330,800 | — | — |
| 2024-04-15 | $1.64 | $1.64 | 585,800 | — | — |
| 2024-04-12 | $1.79 | $1.79 | 1,703,300 | — | — |
| 2024-04-11 | $1.58 | $1.58 | 295,400 | — | — |
| 2024-04-10 | $1.51 | $1.51 | 411,400 | — | — |
| 2024-04-09 | $1.58 | $1.58 | 355,900 | — | — |
| 2024-04-08 | $1.56 | $1.56 | 521,200 | — | — |
| 2024-04-05 | $1.60 | $1.60 | 297,200 | — | — |
| 2024-04-04 | $1.60 | $1.60 | 655,200 | — | — |
| 2024-04-03 | $1.70 | $1.70 | 577,800 | — | — |
| 2024-04-02 | $1.79 | $1.79 | 285,900 | — | — |
| 2024-04-01 | $1.78 | $1.78 | 460,100 | — | — |
| 2024-03-28 | $1.70 | $1.70 | 643,400 | — | — |
| 2024-03-27 | $1.65 | $1.65 | 889,100 | — | — |
| 2024-03-26 | $1.66 | $1.66 | 502,700 | — | — |
| 2024-03-25 | $1.70 | $1.70 | 677,000 | — | — |
| 2024-03-22 | $1.69 | $1.69 | 553,700 | — | — |
| 2024-03-21 | $1.72 | $1.72 | 318,000 | — | — |
| 2024-03-20 | $1.67 | $1.67 | 572,800 | — | — |
| 2024-03-19 | $1.69 | $1.69 | 768,100 | — | — |
| 2024-03-18 | $1.67 | $1.67 | 384,200 | — | — |
| 2024-03-15 | $1.76 | $1.76 | 963,900 | — | — |
| 2024-03-14 | $1.65 | $1.65 | 582,900 | — | — |
| 2024-03-13 | $1.60 | $1.60 | 564,200 | — | — |
| 2024-03-12 | $1.65 | $1.65 | 1,999,500 | — | — |
| 2024-03-11 | $1.63 | $1.63 | 982,000 | — | — |
| 2024-03-08 | $1.70 | $1.70 | 1,157,600 | — | — |
| 2024-03-07 | $1.86 | $1.86 | 917,400 | — | — |
| 2024-03-06 | $1.93 | $1.93 | 274,200 | — | — |
| 2024-03-05 | $1.88 | $1.88 | 425,200 | — | — |
| 2024-03-04 | $1.87 | $1.87 | 575,000 | — | — |
| 2024-03-01 | $1.88 | $1.88 | 839,400 | — | — |
| 2024-02-29 | $1.85 | $1.85 | 356,400 | — | — |
| 2024-02-28 | $1.81 | $1.81 | 383,300 | — | — |
| 2024-02-27 | $1.88 | $1.88 | 391,300 | — | — |
| 2024-02-26 | $1.80 | $1.80 | 586,500 | — | — |
| 2024-02-23 | $1.67 | $1.67 | 383,500 | — | — |
| 2024-02-22 | $1.73 | $1.73 | 345,200 | — | — |
| 2024-02-21 | $1.69 | $1.69 | 397,800 | — | — |
| 2024-02-20 | $1.60 | $1.60 | 324,500 | — | — |
| 2024-02-16 | $1.54 | $1.54 | 328,900 | — | — |
| 2024-02-15 | $1.53 | $1.53 | 390,100 | — | — |
| 2024-02-14 | $1.51 | $1.51 | 1,735,000 | — | — |
| 2024-02-13 | $1.52 | $1.52 | 664,300 | — | — |
| 2024-02-12 | $1.67 | $1.67 | 1,027,300 | — | — |
| 2024-02-09 | $1.68 | $1.68 | 808,200 | — | — |
| 2024-02-08 | $1.69 | $1.69 | 597,300 | — | — |
| 2024-02-07 | $1.71 | $1.71 | 475,200 | — | — |
| 2024-02-06 | $1.75 | $1.75 | 225,100 | — | — |
| 2024-02-05 | $1.75 | $1.75 | 282,800 | — | — |
| 2024-02-02 | $1.78 | $1.78 | 282,900 | — | — |
| 2024-02-01 | $1.79 | $1.79 | 500,300 | — | — |
| 2024-01-31 | $1.76 | $1.76 | 448,200 | — | — |
| 2024-01-30 | $1.81 | $1.81 | 437,000 | — | — |
| 2024-01-29 | $1.86 | $1.86 | 537,800 | — | — |
| 2024-01-26 | $1.70 | $1.70 | 290,600 | — | — |
| 2024-01-25 | $1.72 | $1.72 | 231,100 | — | — |
| 2024-01-24 | $1.70 | $1.70 | 689,800 | — | — |
| 2024-01-23 | $1.70 | $1.70 | 735,400 | — | — |
| 2024-01-22 | $1.62 | $1.62 | 591,500 | — | — |
| 2024-01-19 | $1.61 | $1.61 | 721,400 | — | — |
| 2024-01-18 | $1.80 | $1.80 | 239,800 | — | — |
| 2024-01-17 | $1.91 | $1.91 | 392,300 | — | — |
| 2024-01-16 | $2.04 | $2.04 | 332,400 | — | — |
| 2024-01-12 | $2.25 | $2.25 | 300,500 | — | — |
| 2024-01-11 | $2.37 | $2.37 | 272,000 | — | — |
| 2024-01-10 | $2.56 | $2.56 | 278,400 | — | — |
| 2024-01-09 | $2.60 | $2.60 | 273,100 | — | — |
| 2024-01-08 | $2.78 | $2.78 | 460,700 | — | — |
| 2024-01-05 | $2.69 | $2.69 | 296,100 | — | — |
| 2024-01-04 | $2.86 | $2.86 | 251,000 | — | — |
| 2024-01-03 | $2.96 | $2.96 | 346,900 | — | — |
| 2024-01-02 | $3.12 | $3.12 | 722,700 | — | — |