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 | $1.28 | $1.28 | 616,200 | — | — |
| 2024-12-30 | $1.21 | $1.21 | 919,000 | — | — |
| 2024-12-27 | $1.34 | $1.34 | 442,500 | — | — |
| 2024-12-26 | $1.40 | $1.40 | 430,000 | — | — |
| 2024-12-24 | $1.19 | $1.19 | 218,000 | — | — |
| 2024-12-23 | $1.24 | $1.24 | 1,433,500 | — | — |
| 2024-12-20 | $1.30 | $1.30 | 4,441,300 | — | — |
| 2024-12-19 | $0.89 | $0.89 | 342,200 | — | — |
| 2024-12-18 | $0.91 | $0.91 | 490,300 | — | — |
| 2024-12-17 | $0.89 | $0.89 | 404,100 | — | — |
| 2024-12-16 | $0.90 | $0.90 | 1,499,300 | — | — |
| 2024-12-13 | $0.80 | $0.80 | 450,500 | — | — |
| 2024-12-12 | $0.89 | $0.89 | 541,600 | — | — |
| 2024-12-11 | $0.94 | $0.94 | 949,500 | — | — |
| 2024-12-10 | $0.97 | $0.97 | 563,500 | — | — |
| 2024-12-09 | $1.03 | $1.03 | 541,500 | — | — |
| 2024-12-06 | $0.95 | $0.95 | 302,700 | — | — |
| 2024-12-05 | $0.94 | $0.94 | 315,100 | — | — |
| 2024-12-04 | $0.95 | $0.95 | 427,700 | — | — |
| 2024-12-03 | $0.98 | $0.98 | 362,800 | — | — |
| 2024-12-02 | $1.05 | $1.05 | 222,700 | — | — |
| 2024-11-29 | $1.05 | $1.05 | 144,600 | — | — |
| 2024-11-27 | $1.05 | $1.05 | 599,100 | — | — |
| 2024-11-26 | $0.98 | $0.98 | 435,400 | — | — |
| 2024-11-25 | $0.96 | $0.96 | 347,800 | — | — |
| 2024-11-22 | $0.95 | $0.95 | 288,400 | — | — |
| 2024-11-21 | $0.97 | $0.97 | 179,300 | — | — |
| 2024-11-20 | $0.96 | $0.96 | 206,500 | — | — |
| 2024-11-19 | $0.96 | $0.96 | 327,900 | — | — |
| 2024-11-18 | $0.94 | $0.94 | 295,900 | — | — |
| 2024-11-15 | $1.04 | $1.04 | 425,900 | — | — |
| 2024-11-14 | $1.03 | $1.03 | 389,600 | — | — |
| 2024-11-13 | $1.06 | $1.06 | 461,000 | — | — |
| 2024-11-12 | $1.15 | $1.15 | 537,000 | — | — |
| 2024-11-11 | $1.19 | $1.19 | 297,500 | — | — |
| 2024-11-08 | $1.19 | $1.19 | 537,000 | — | — |
| 2024-11-07 | $1.27 | $1.27 | 119,800 | — | — |
| 2024-11-06 | $1.32 | $1.32 | 125,800 | — | — |
| 2024-11-05 | $1.29 | $1.29 | 400,800 | — | — |
| 2024-11-04 | $1.20 | $1.20 | 387,500 | — | — |
| 2024-11-01 | $1.24 | $1.24 | 377,300 | — | — |
| 2024-10-31 | $1.20 | $1.20 | 1,520,000 | — | — |
| 2024-10-30 | $1.32 | $1.32 | 574,300 | — | — |
| 2024-10-29 | $1.43 | $1.43 | 378,200 | — | — |
| 2024-10-28 | $1.50 | $1.50 | 269,700 | — | — |
| 2024-10-25 | $1.52 | $1.52 | 273,800 | — | — |
| 2024-10-24 | $1.55 | $1.55 | 346,200 | — | — |
| 2024-10-23 | $1.64 | $1.64 | 330,300 | — | — |
| 2024-10-22 | $1.76 | $1.76 | 196,700 | — | — |
| 2024-10-21 | $1.78 | $1.78 | 210,800 | — | — |
| 2024-10-18 | $1.90 | $1.90 | 197,500 | — | — |
| 2024-10-17 | $1.92 | $1.92 | 128,200 | — | — |
| 2024-10-16 | $1.94 | $1.94 | 699,200 | — | — |
| 2024-10-15 | $1.91 | $1.91 | 175,900 | — | — |
| 2024-10-14 | $1.94 | $1.94 | 366,800 | — | — |
| 2024-10-11 | $1.96 | $1.96 | 127,000 | — | — |
| 2024-10-10 | $1.94 | $1.94 | 100,500 | — | — |
| 2024-10-09 | $1.90 | $1.90 | 159,100 | — | — |
| 2024-10-08 | $2.04 | $2.04 | 118,200 | — | — |
| 2024-10-07 | $1.98 | $1.98 | 164,400 | — | — |
| 2024-10-04 | $2.00 | $2.00 | 120,200 | — | — |
| 2024-10-03 | $1.89 | $1.89 | 162,200 | — | — |
| 2024-10-02 | $2.03 | $2.03 | 151,800 | — | — |
| 2024-10-01 | $2.03 | $2.03 | 218,700 | — | — |
| 2024-09-30 | $2.07 | $2.07 | 191,300 | — | — |
| 2024-09-27 | $2.12 | $2.12 | 119,200 | — | — |
| 2024-09-26 | $2.21 | $2.21 | 267,300 | — | — |
| 2024-09-25 | $2.08 | $2.08 | 305,700 | — | — |
| 2024-09-24 | $2.20 | $2.20 | 388,700 | — | — |
| 2024-09-23 | $2.37 | $2.37 | 227,600 | — | — |
| 2024-09-20 | $2.55 | $2.55 | 469,100 | — | — |
| 2024-09-19 | $2.55 | $2.55 | 800,900 | — | — |
| 2024-09-18 | $2.44 | $2.44 | 445,300 | — | — |
| 2024-09-17 | $2.45 | $2.45 | 602,300 | — | — |
| 2024-09-16 | $2.60 | $2.60 | 1,040,700 | — | — |
| 2024-09-13 | $2.77 | $2.77 | 2,488,000 | — | — |
| 2024-09-12 | $4.83 | $4.83 | 41,500 | — | — |
| 2024-09-11 | $5.00 | $5.00 | 129,700 | — | — |
| 2024-09-10 | $5.38 | $5.38 | 229,500 | — | — |
| 2024-09-09 | $4.96 | $4.96 | 401,800 | — | — |
| 2024-09-06 | $4.85 | $4.85 | 215,600 | — | — |
| 2024-09-05 | $4.81 | $4.81 | 852,700 | — | — |
| 2024-09-04 | $5.18 | $5.18 | 399,000 | — | — |
| 2024-09-03 | $5.10 | $5.10 | 81,600 | — | — |
| 2024-08-30 | $5.20 | $5.20 | 202,300 | — | — |
| 2024-08-29 | $5.20 | $5.20 | 197,400 | — | — |
| 2024-08-28 | $5.37 | $5.37 | 206,400 | — | — |
| 2024-08-27 | $5.44 | $5.44 | 660,200 | — | — |
| 2024-08-26 | $5.48 | $5.48 | 193,000 | — | — |
| 2024-08-23 | $5.37 | $5.37 | 166,600 | — | — |
| 2024-08-22 | $5.59 | $5.59 | 255,000 | — | — |
| 2024-08-21 | $5.36 | $5.36 | 192,600 | — | — |
| 2024-08-20 | $5.28 | $5.28 | 266,300 | — | — |
| 2024-08-19 | $5.87 | $5.87 | 146,900 | — | — |
| 2024-08-16 | $5.21 | $5.21 | 90,500 | — | — |
| 2024-08-15 | $5.77 | $5.77 | 95,400 | — | — |
| 2024-08-14 | $5.16 | $5.16 | 191,200 | — | — |
| 2024-08-13 | $6.20 | $6.20 | 250,700 | — | — |
| 2024-08-12 | $4.75 | $4.75 | 97,100 | — | — |
| 2024-08-09 | $5.10 | $5.10 | 78,900 | — | — |
| 2024-08-08 | $5.44 | $5.44 | 124,100 | — | — |
| 2024-08-07 | $5.10 | $5.10 | 402,100 | — | — |
| 2024-08-06 | $5.59 | $5.59 | 200,700 | — | — |
| 2024-08-05 | $5.12 | $5.12 | 136,000 | — | — |
| 2024-08-02 | $5.84 | $5.84 | 92,400 | — | — |
| 2024-08-01 | $5.65 | $5.65 | 59,000 | — | — |
| 2024-07-31 | $6.37 | $6.37 | 158,900 | — | — |
| 2024-07-30 | $5.94 | $5.94 | 71,900 | — | — |
| 2024-07-29 | $5.45 | $5.45 | 71,900 | — | — |
| 2024-07-26 | $5.79 | $5.79 | 36,200 | — | — |
| 2024-07-25 | $5.99 | $5.99 | 82,800 | — | — |
| 2024-07-24 | $5.83 | $5.83 | 76,600 | — | — |
| 2024-07-23 | $6.16 | $6.16 | 285,200 | — | — |
| 2024-07-22 | $5.00 | $5.00 | 165,300 | — | — |
| 2024-07-19 | $5.16 | $5.16 | 357,800 | — | — |
| 2024-07-18 | $5.26 | $5.26 | 274,300 | — | — |
| 2024-07-17 | $6.21 | $6.21 | 448,000 | — | — |
| 2024-07-16 | $6.21 | $6.21 | 322,600 | — | — |
| 2024-07-15 | $5.67 | $5.67 | 309,600 | — | — |
| 2024-07-12 | $4.56 | $4.56 | 118,400 | — | — |
| 2024-07-11 | $3.97 | $3.97 | 430,800 | — | — |
| 2024-07-10 | $3.59 | $3.59 | 80,700 | — | — |
| 2024-07-09 | $3.46 | $3.46 | 201,100 | — | — |
| 2024-07-08 | $3.45 | $3.45 | 24,900 | — | — |
| 2024-07-05 | $3.60 | $3.60 | 10,000 | — | — |
| 2024-07-03 | $3.62 | $3.62 | 10,000 | — | — |
| 2024-07-02 | $3.73 | $3.73 | 10,200 | — | — |
| 2024-07-01 | $3.77 | $3.77 | 36,400 | — | — |
| 2024-06-28 | $3.81 | $3.81 | 208,500 | — | — |
| 2024-06-27 | $3.69 | $3.69 | 21,800 | — | — |
| 2024-06-26 | $3.70 | $3.70 | 32,000 | — | — |
| 2024-06-25 | $3.79 | $3.79 | 34,600 | — | — |
| 2024-06-24 | $3.93 | $3.93 | 25,200 | — | — |
| 2024-06-21 | $3.82 | $3.82 | 78,000 | — | — |
| 2024-06-20 | $3.71 | $3.71 | 87,400 | — | — |
| 2024-06-18 | $3.87 | $3.87 | 70,900 | — | — |
| 2024-06-17 | $3.93 | $3.93 | 27,200 | — | — |
| 2024-06-14 | $3.90 | $3.90 | 32,300 | — | — |
| 2024-06-13 | $3.90 | $3.90 | 27,400 | — | — |
| 2024-06-12 | $4.03 | $4.03 | 69,600 | — | — |
| 2024-06-11 | $4.02 | $4.02 | 46,600 | — | — |
| 2024-06-10 | $3.96 | $3.96 | 55,300 | — | — |
| 2024-06-07 | $3.75 | $3.75 | 18,000 | — | — |
| 2024-06-06 | $3.78 | $3.78 | 34,500 | — | — |
| 2024-06-05 | $3.77 | $3.77 | 22,600 | — | — |
| 2024-06-04 | $3.56 | $3.56 | 59,100 | — | — |
| 2024-06-03 | $3.69 | $3.69 | 31,600 | — | — |
| 2024-05-31 | $3.85 | $3.85 | 85,100 | — | — |
| 2024-05-30 | $3.87 | $3.87 | 68,400 | — | — |
| 2024-05-29 | $3.32 | $3.32 | 72,900 | — | — |
| 2024-05-28 | $3.71 | $3.71 | 74,700 | — | — |
| 2024-05-24 | $4.09 | $4.09 | 25,700 | — | — |
| 2024-05-23 | $4.04 | $4.04 | 41,700 | — | — |
| 2024-05-22 | $4.12 | $4.12 | 17,600 | — | — |
| 2024-05-21 | $4.09 | $4.09 | 29,800 | — | — |
| 2024-05-20 | $4.12 | $4.12 | 22,000 | — | — |
| 2024-05-17 | $4.00 | $4.00 | 40,800 | — | — |
| 2024-05-16 | $4.28 | $4.28 | 51,700 | — | — |
| 2024-05-15 | $4.00 | $4.00 | 48,900 | — | — |
| 2024-05-14 | $3.86 | $3.86 | 27,700 | — | — |
| 2024-05-13 | $3.80 | $3.80 | 21,600 | — | — |
| 2024-05-10 | $3.73 | $3.73 | 53,700 | — | — |
| 2024-05-09 | $4.07 | $4.07 | 52,900 | — | — |
| 2024-05-08 | $3.59 | $3.59 | 41,300 | — | — |
| 2024-05-07 | $3.70 | $3.70 | 36,900 | — | — |
| 2024-05-06 | $3.83 | $3.83 | 22,700 | — | — |
| 2024-05-03 | $3.86 | $3.86 | 17,300 | — | — |
| 2024-05-02 | $3.99 | $3.99 | 27,400 | — | — |
| 2024-05-01 | $3.73 | $3.73 | 22,000 | — | — |
| 2024-04-30 | $3.77 | $3.77 | 48,400 | — | — |
| 2024-04-29 | $3.84 | $3.84 | 18,700 | — | — |
| 2024-04-26 | $4.07 | $4.07 | 18,500 | — | — |
| 2024-04-25 | $4.04 | $4.04 | 115,700 | — | — |
| 2024-04-24 | $3.87 | $3.87 | 28,600 | — | — |
| 2024-04-23 | $3.87 | $3.87 | 24,900 | — | — |
| 2024-04-22 | $3.85 | $3.85 | 50,100 | — | — |
| 2024-04-19 | $3.72 | $3.72 | 57,900 | — | — |
| 2024-04-18 | $3.44 | $3.44 | 112,900 | — | — |
| 2024-04-17 | $4.18 | $4.18 | 68,900 | — | — |
| 2024-04-16 | $4.91 | $4.91 | 38,400 | — | — |
| 2024-04-15 | $5.63 | $5.63 | 90,000 | — | — |
| 2024-04-12 | $5.62 | $5.62 | 58,000 | — | — |
| 2024-04-11 | $5.22 | $5.22 | 45,200 | — | — |
| 2024-04-10 | $4.95 | $4.95 | 24,100 | — | — |
| 2024-04-09 | $4.99 | $4.99 | 64,200 | — | — |
| 2024-04-08 | $4.70 | $4.70 | 15,600 | — | — |
| 2024-04-05 | $4.70 | $4.70 | 17,700 | — | — |
| 2024-04-04 | $4.74 | $4.74 | 21,800 | — | — |
| 2024-04-03 | $4.72 | $4.72 | 28,300 | — | — |
| 2024-04-02 | $4.62 | $4.62 | 31,900 | — | — |
| 2024-04-01 | $4.69 | $4.69 | 14,400 | — | — |
| 2024-03-28 | $4.74 | $4.74 | 32,100 | — | — |
| 2024-03-27 | $4.77 | $4.77 | 33,900 | — | — |
| 2024-03-26 | $4.61 | $4.61 | 27,400 | — | — |
| 2024-03-25 | $4.61 | $4.61 | 35,700 | — | — |
| 2024-03-22 | $4.70 | $4.70 | 29,000 | — | — |
| 2024-03-21 | $4.82 | $4.82 | 28,600 | — | — |
| 2024-03-20 | $4.84 | $4.84 | 27,200 | — | — |
| 2024-03-19 | $4.84 | $4.84 | 48,100 | — | — |
| 2024-03-18 | $4.65 | $4.65 | 45,500 | — | — |
| 2024-03-15 | $4.74 | $4.74 | 142,900 | — | — |
| 2024-03-14 | $4.46 | $4.46 | 26,500 | — | — |
| 2024-03-13 | $4.62 | $4.62 | 43,000 | — | — |
| 2024-03-12 | $4.10 | $4.10 | 44,300 | — | — |
| 2024-03-11 | $4.09 | $4.09 | 60,600 | — | — |
| 2024-03-08 | $4.42 | $4.42 | 30,100 | — | — |
| 2024-03-07 | $4.38 | $4.38 | 72,600 | — | — |
| 2024-03-06 | $4.17 | $4.17 | 49,400 | — | — |
| 2024-03-05 | $4.15 | $4.15 | 37,400 | — | — |
| 2024-03-04 | $4.25 | $4.25 | 61,300 | — | — |
| 2024-03-01 | $4.59 | $4.59 | 62,300 | — | — |
| 2024-02-29 | $4.30 | $4.30 | 75,600 | — | — |
| 2024-02-28 | $4.17 | $4.17 | 55,400 | — | — |
| 2024-02-27 | $4.19 | $4.19 | 92,400 | — | — |
| 2024-02-26 | $4.09 | $4.09 | 52,800 | — | — |
| 2024-02-23 | $3.96 | $3.96 | 157,900 | — | — |
| 2024-02-22 | $3.87 | $3.87 | 132,300 | — | — |
| 2024-02-21 | $3.78 | $3.78 | 86,700 | — | — |
| 2024-02-20 | $4.16 | $4.16 | 175,900 | — | — |
| 2024-02-16 | $4.63 | $4.63 | 433,500 | — | — |
| 2024-02-15 | $3.48 | $3.48 | 154,700 | — | — |
| 2024-02-14 | $3.38 | $3.38 | 63,100 | — | — |
| 2024-02-13 | $3.12 | $3.12 | 52,500 | — | — |
| 2024-02-12 | $3.22 | $3.22 | 256,300 | — | — |
| 2024-02-09 | $3.06 | $3.06 | 111,900 | — | — |
| 2024-02-08 | $2.68 | $2.68 | 107,700 | — | — |
| 2024-02-07 | $2.94 | $2.94 | 42,300 | — | — |
| 2024-02-06 | $2.92 | $2.92 | 35,500 | — | — |
| 2024-02-05 | $2.92 | $2.92 | 95,700 | — | — |
| 2024-02-02 | $3.05 | $3.05 | 88,800 | — | — |
| 2024-02-01 | $3.27 | $3.27 | 91,400 | — | — |
| 2024-01-31 | $3.28 | $3.28 | 29,500 | — | — |
| 2024-01-30 | $3.49 | $3.49 | 28,000 | — | — |
| 2024-01-29 | $3.60 | $3.60 | 55,000 | — | — |
| 2024-01-26 | $3.58 | $3.58 | 55,400 | — | — |
| 2024-01-25 | $3.34 | $3.34 | 63,500 | — | — |
| 2024-01-24 | $3.08 | $3.08 | 38,900 | — | — |
| 2024-01-23 | $3.19 | $3.19 | 79,400 | — | — |
| 2024-01-22 | $3.30 | $3.30 | 21,400 | — | — |
| 2024-01-19 | $3.25 | $3.25 | 42,700 | — | — |
| 2024-01-18 | $3.41 | $3.41 | 36,400 | — | — |
| 2024-01-17 | $3.52 | $3.52 | 67,500 | — | — |
| 2024-01-16 | $3.47 | $3.47 | 172,600 | — | — |
| 2024-01-12 | $3.78 | $3.78 | 30,100 | — | — |
| 2024-01-11 | $3.87 | $3.87 | 41,700 | — | — |
| 2024-01-10 | $3.94 | $3.94 | 40,600 | — | — |
| 2024-01-09 | $4.06 | $4.06 | 47,800 | — | — |
| 2024-01-08 | $3.99 | $3.99 | 73,100 | — | — |
| 2024-01-05 | $3.78 | $3.78 | 32,500 | — | — |
| 2024-01-04 | $3.77 | $3.77 | 36,000 | — | — |
| 2024-01-03 | $3.78 | $3.78 | 78,900 | — | — |
| 2024-01-02 | $4.07 | $4.07 | 79,600 | — | — |