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
- 2021-10-08 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 | $1.56 | $1.56 | 1,218,400 | — | — |
| 2024-12-30 | $1.56 | $1.56 | 949,900 | — | — |
| 2024-12-27 | $1.59 | $1.59 | 624,200 | — | — |
| 2024-12-26 | $1.62 | $1.62 | 643,200 | — | — |
| 2024-12-24 | $1.60 | $1.60 | 712,800 | — | — |
| 2024-12-23 | $1.67 | $1.67 | 714,400 | — | — |
| 2024-12-20 | $1.69 | $1.69 | 1,778,900 | — | — |
| 2024-12-19 | $1.54 | $1.54 | 844,700 | — | — |
| 2024-12-18 | $1.52 | $1.52 | 890,600 | — | — |
| 2024-12-17 | $1.63 | $1.63 | 813,100 | — | — |
| 2024-12-16 | $1.68 | $1.68 | 1,048,900 | — | — |
| 2024-12-13 | $1.62 | $1.62 | 909,900 | — | — |
| 2024-12-12 | $1.52 | $1.52 | 1,093,400 | — | — |
| 2024-12-11 | $1.62 | $1.62 | 1,453,900 | — | — |
| 2024-12-10 | $1.68 | $1.68 | 1,272,200 | — | — |
| 2024-12-09 | $1.78 | $1.78 | 1,408,000 | — | — |
| 2024-12-06 | $1.67 | $1.67 | 1,183,100 | — | — |
| 2024-12-05 | $1.70 | $1.70 | 1,926,500 | — | — |
| 2024-12-04 | $1.80 | $1.80 | 1,366,700 | — | — |
| 2024-12-03 | $1.88 | $1.88 | 1,574,600 | — | — |
| 2024-12-02 | $2.00 | $2.00 | 2,086,900 | — | — |
| 2024-11-29 | $2.01 | $2.01 | 2,466,400 | — | — |
| 2024-11-27 | $1.83 | $1.83 | 2,208,900 | — | — |
| 2024-11-26 | $1.77 | $1.77 | 2,366,400 | — | — |
| 2024-11-25 | $1.89 | $1.89 | 2,376,300 | — | — |
| 2024-11-22 | $1.90 | $1.90 | 4,199,600 | — | — |
| 2024-11-21 | $2.10 | $2.10 | 15,188,100 | — | — |
| 2024-11-20 | $3.82 | $3.82 | 5,457,200 | — | — |
| 2024-11-19 | $4.16 | $4.16 | 436,800 | — | — |
| 2024-11-18 | $4.09 | $4.09 | 592,600 | — | — |
| 2024-11-15 | $4.19 | $4.19 | 793,600 | — | — |
| 2024-11-14 | $4.28 | $4.28 | 972,600 | — | — |
| 2024-11-13 | $4.28 | $4.28 | 990,600 | — | — |
| 2024-11-12 | $4.62 | $4.62 | 806,300 | — | — |
| 2024-11-11 | $4.74 | $4.74 | 1,536,400 | — | — |
| 2024-11-08 | $4.42 | $4.42 | 929,200 | — | — |
| 2024-11-07 | $3.94 | $3.94 | 350,500 | — | — |
| 2024-11-06 | $4.02 | $4.02 | 701,100 | — | — |
| 2024-11-05 | $3.93 | $3.93 | 282,100 | — | — |
| 2024-11-04 | $3.80 | $3.80 | 448,800 | — | — |
| 2024-11-01 | $3.76 | $3.76 | 424,400 | — | — |
| 2024-10-31 | $3.56 | $3.56 | 380,800 | — | — |
| 2024-10-30 | $3.77 | $3.77 | 368,800 | — | — |
| 2024-10-29 | $3.82 | $3.82 | 395,000 | — | — |
| 2024-10-28 | $3.79 | $3.79 | 355,800 | — | — |
| 2024-10-25 | $3.66 | $3.66 | 543,700 | — | — |
| 2024-10-24 | $3.75 | $3.75 | 512,400 | — | — |
| 2024-10-23 | $3.61 | $3.61 | 560,900 | — | — |
| 2024-10-22 | $3.51 | $3.51 | 786,100 | — | — |
| 2024-10-21 | $3.68 | $3.68 | 1,992,200 | — | — |
| 2024-10-18 | $3.75 | $3.75 | 1,669,800 | — | — |
| 2024-10-17 | $3.23 | $3.23 | 352,400 | — | — |
| 2024-10-16 | $3.30 | $3.30 | 353,200 | — | — |
| 2024-10-15 | $3.24 | $3.24 | 506,400 | — | — |
| 2024-10-14 | $3.19 | $3.19 | 251,500 | — | — |
| 2024-10-11 | $3.23 | $3.23 | 335,000 | — | — |
| 2024-10-10 | $3.16 | $3.16 | 227,000 | — | — |
| 2024-10-09 | $3.15 | $3.15 | 300,100 | — | — |
| 2024-10-08 | $3.31 | $3.31 | 317,400 | — | — |
| 2024-10-07 | $3.40 | $3.40 | 865,800 | — | — |
| 2024-10-04 | $3.54 | $3.54 | 263,400 | — | — |
| 2024-10-03 | $3.51 | $3.51 | 277,000 | — | — |
| 2024-10-02 | $3.44 | $3.44 | 378,800 | — | — |
| 2024-10-01 | $3.51 | $3.51 | 760,400 | — | — |
| 2024-09-30 | $3.67 | $3.67 | 277,800 | — | — |
| 2024-09-27 | $3.62 | $3.62 | 288,700 | — | — |
| 2024-09-26 | $3.72 | $3.72 | 1,038,000 | — | — |
| 2024-09-25 | $3.51 | $3.51 | 454,900 | — | — |
| 2024-09-24 | $3.60 | $3.60 | 234,000 | — | — |
| 2024-09-23 | $3.60 | $3.60 | 351,700 | — | — |
| 2024-09-20 | $3.69 | $3.69 | 1,475,300 | — | — |
| 2024-09-19 | $3.68 | $3.68 | 876,800 | — | — |
| 2024-09-18 | $3.66 | $3.66 | 1,033,300 | — | — |
| 2024-09-17 | $3.61 | $3.61 | 408,500 | — | — |
| 2024-09-16 | $3.61 | $3.61 | 389,700 | — | — |
| 2024-09-13 | $3.78 | $3.78 | 437,000 | — | — |
| 2024-09-12 | $3.64 | $3.64 | 216,600 | — | — |
| 2024-09-11 | $3.64 | $3.64 | 363,100 | — | — |
| 2024-09-10 | $3.82 | $3.82 | 396,100 | — | — |
| 2024-09-09 | $3.59 | $3.59 | 262,600 | — | — |
| 2024-09-06 | $3.50 | $3.50 | 255,300 | — | — |
| 2024-09-05 | $3.50 | $3.50 | 163,200 | — | — |
| 2024-09-04 | $3.51 | $3.51 | 221,400 | — | — |
| 2024-09-03 | $3.44 | $3.44 | 588,400 | — | — |
| 2024-08-30 | $3.79 | $3.79 | 301,300 | — | — |
| 2024-08-29 | $3.66 | $3.66 | 677,700 | — | — |
| 2024-08-28 | $3.65 | $3.65 | 226,000 | — | — |
| 2024-08-27 | $3.68 | $3.68 | 147,100 | — | — |
| 2024-08-26 | $3.81 | $3.81 | 400,000 | — | — |
| 2024-08-23 | $3.71 | $3.71 | 200,800 | — | — |
| 2024-08-22 | $3.65 | $3.65 | 157,200 | — | — |
| 2024-08-21 | $3.63 | $3.63 | 323,100 | — | — |
| 2024-08-20 | $3.55 | $3.55 | 173,700 | — | — |
| 2024-08-19 | $3.62 | $3.62 | 509,900 | — | — |
| 2024-08-16 | $3.36 | $3.36 | 631,300 | — | — |
| 2024-08-15 | $3.43 | $3.43 | 1,020,400 | — | — |
| 2024-08-14 | $3.36 | $3.36 | 405,300 | — | — |
| 2024-08-13 | $3.47 | $3.47 | 205,100 | — | — |
| 2024-08-12 | $3.37 | $3.37 | 229,200 | — | — |
| 2024-08-09 | $3.29 | $3.29 | 425,100 | — | — |
| 2024-08-08 | $3.48 | $3.48 | 450,100 | — | — |
| 2024-08-07 | $3.13 | $3.13 | 522,600 | — | — |
| 2024-08-06 | $3.37 | $3.37 | 757,800 | — | — |
| 2024-08-05 | $3.25 | $3.25 | 392,600 | — | — |
| 2024-08-02 | $3.45 | $3.45 | 378,000 | — | — |
| 2024-08-01 | $3.69 | $3.69 | 395,700 | — | — |
| 2024-07-31 | $3.92 | $3.92 | 538,500 | — | — |
| 2024-07-30 | $3.85 | $3.85 | 248,500 | — | — |
| 2024-07-29 | $3.83 | $3.83 | 462,600 | — | — |
| 2024-07-26 | $3.88 | $3.88 | 320,200 | — | — |
| 2024-07-25 | $3.85 | $3.85 | 342,100 | — | — |
| 2024-07-24 | $3.77 | $3.77 | 487,700 | — | — |
| 2024-07-23 | $3.94 | $3.94 | 663,600 | — | — |
| 2024-07-22 | $3.69 | $3.69 | 509,100 | — | — |
| 2024-07-19 | $3.48 | $3.48 | 666,500 | — | — |
| 2024-07-18 | $3.24 | $3.24 | 436,100 | — | — |
| 2024-07-17 | $3.27 | $3.27 | 826,300 | — | — |
| 2024-07-16 | $3.56 | $3.56 | 853,400 | — | — |
| 2024-07-15 | $3.20 | $3.20 | 374,200 | — | — |
| 2024-07-12 | $3.15 | $3.15 | 1,197,500 | — | — |
| 2024-07-11 | $2.97 | $2.97 | 813,900 | — | — |
| 2024-07-10 | $2.96 | $2.96 | 934,500 | — | — |
| 2024-07-09 | $2.83 | $2.83 | 421,200 | — | — |
| 2024-07-08 | $2.87 | $2.87 | 491,300 | — | — |
| 2024-07-05 | $2.90 | $2.90 | 513,400 | — | — |
| 2024-07-03 | $2.88 | $2.88 | 286,200 | — | — |
| 2024-07-02 | $2.94 | $2.94 | 893,000 | — | — |
| 2024-07-01 | $3.20 | $3.20 | 766,900 | — | — |
| 2024-06-28 | $3.31 | $3.31 | 7,130,600 | — | — |
| 2024-06-27 | $3.21 | $3.21 | 485,200 | — | — |
| 2024-06-26 | $3.21 | $3.21 | 668,900 | — | — |
| 2024-06-25 | $3.06 | $3.06 | 702,900 | — | — |
| 2024-06-24 | $3.19 | $3.19 | 275,200 | — | — |
| 2024-06-21 | $3.37 | $3.37 | 1,208,900 | — | — |
| 2024-06-20 | $3.38 | $3.38 | 390,700 | — | — |
| 2024-06-18 | $3.42 | $3.42 | 465,900 | — | — |
| 2024-06-17 | $3.66 | $3.66 | 439,300 | — | — |
| 2024-06-14 | $3.79 | $3.79 | 174,800 | — | — |
| 2024-06-13 | $3.95 | $3.95 | 227,000 | — | — |
| 2024-06-12 | $3.85 | $3.85 | 351,500 | — | — |
| 2024-06-11 | $3.93 | $3.93 | 271,100 | — | — |
| 2024-06-10 | $3.97 | $3.97 | 750,800 | — | — |
| 2024-06-07 | $3.80 | $3.80 | 924,300 | — | — |
| 2024-06-06 | $3.54 | $3.54 | 278,100 | — | — |
| 2024-06-05 | $3.62 | $3.62 | 317,800 | — | — |
| 2024-06-04 | $3.65 | $3.65 | 324,400 | — | — |
| 2024-06-03 | $3.76 | $3.76 | 234,300 | — | — |
| 2024-05-31 | $3.74 | $3.74 | 246,100 | — | — |
| 2024-05-30 | $3.72 | $3.72 | 263,500 | — | — |
| 2024-05-29 | $3.80 | $3.80 | 204,000 | — | — |
| 2024-05-28 | $3.74 | $3.74 | 626,400 | — | — |
| 2024-05-24 | $3.81 | $3.81 | 192,700 | — | — |
| 2024-05-23 | $3.82 | $3.82 | 233,300 | — | — |
| 2024-05-22 | $3.90 | $3.90 | 430,100 | — | — |
| 2024-05-21 | $4.00 | $4.00 | 505,600 | — | — |
| 2024-05-20 | $4.19 | $4.19 | 355,800 | — | — |
| 2024-05-17 | $4.15 | $4.15 | 257,300 | — | — |
| 2024-05-16 | $4.17 | $4.17 | 182,200 | — | — |
| 2024-05-15 | $4.21 | $4.21 | 364,100 | — | — |
| 2024-05-14 | $4.20 | $4.20 | 542,400 | — | — |
| 2024-05-13 | $4.29 | $4.29 | 278,800 | — | — |
| 2024-05-10 | $4.34 | $4.34 | 229,000 | — | — |
| 2024-05-09 | $4.51 | $4.51 | 428,100 | — | — |
| 2024-05-08 | $4.27 | $4.27 | 437,800 | — | — |
| 2024-05-07 | $4.38 | $4.38 | 703,900 | — | — |
| 2024-05-06 | $4.31 | $4.31 | 352,000 | — | — |
| 2024-05-03 | $4.38 | $4.38 | 818,400 | — | — |
| 2024-05-02 | $4.41 | $4.41 | 189,000 | — | — |
| 2024-05-01 | $4.40 | $4.40 | 643,100 | — | — |
| 2024-04-30 | $4.45 | $4.45 | 123,800 | — | — |
| 2024-04-29 | $4.44 | $4.44 | 483,900 | — | — |
| 2024-04-26 | $4.30 | $4.30 | 164,500 | — | — |
| 2024-04-25 | $4.30 | $4.30 | 520,300 | — | — |
| 2024-04-24 | $4.45 | $4.45 | 233,600 | — | — |
| 2024-04-23 | $4.50 | $4.50 | 384,000 | — | — |
| 2024-04-22 | $4.53 | $4.53 | 470,300 | — | — |
| 2024-04-19 | $4.16 | $4.16 | 668,100 | — | — |
| 2024-04-18 | $4.53 | $4.53 | 467,800 | — | — |
| 2024-04-17 | $4.83 | $4.83 | 585,000 | — | — |
| 2024-04-16 | $4.69 | $4.69 | 269,400 | — | — |
| 2024-04-15 | $4.74 | $4.74 | 434,600 | — | — |
| 2024-04-12 | $4.92 | $4.92 | 343,400 | — | — |
| 2024-04-11 | $5.27 | $5.27 | 474,900 | — | — |
| 2024-04-10 | $5.08 | $5.08 | 664,500 | — | — |
| 2024-04-09 | $5.35 | $5.35 | 507,900 | — | — |
| 2024-04-08 | $5.58 | $5.58 | 566,700 | — | — |
| 2024-04-05 | $5.46 | $5.46 | 703,600 | — | — |
| 2024-04-04 | $5.14 | $5.14 | 730,400 | — | — |
| 2024-04-03 | $5.57 | $5.57 | 2,135,800 | — | — |
| 2024-04-02 | $5.38 | $5.38 | 1,238,600 | — | — |
| 2024-04-01 | $4.79 | $4.79 | 1,593,500 | — | — |
| 2024-03-28 | $4.26 | $4.26 | 386,900 | — | — |
| 2024-03-27 | $4.20 | $4.20 | 789,700 | — | — |
| 2024-03-26 | $3.83 | $3.83 | 585,100 | — | — |
| 2024-03-25 | $3.65 | $3.65 | 810,900 | — | — |
| 2024-03-22 | $3.99 | $3.99 | 1,062,200 | — | — |
| 2024-03-21 | $4.96 | $4.96 | 2,590,900 | — | — |
| 2024-03-20 | $5.43 | $5.43 | 462,300 | — | — |
| 2024-03-19 | $5.15 | $5.15 | 757,200 | — | — |
| 2024-03-18 | $4.90 | $4.90 | 840,100 | — | — |
| 2024-03-15 | $5.12 | $5.12 | 752,300 | — | — |
| 2024-03-14 | $4.74 | $4.74 | 1,045,000 | — | — |
| 2024-03-13 | $5.35 | $5.35 | 986,000 | — | — |
| 2024-03-12 | $5.70 | $5.70 | 301,400 | — | — |
| 2024-03-11 | $5.81 | $5.81 | 351,900 | — | — |
| 2024-03-08 | $5.63 | $5.63 | 705,900 | — | — |
| 2024-03-07 | $6.23 | $6.23 | 412,200 | — | — |
| 2024-03-06 | $6.28 | $6.28 | 492,300 | — | — |
| 2024-03-05 | $6.45 | $6.45 | 414,400 | — | — |
| 2024-03-04 | $6.47 | $6.47 | 810,800 | — | — |
| 2024-03-01 | $6.59 | $6.59 | 698,200 | — | — |
| 2024-02-29 | $6.36 | $6.36 | 491,400 | — | — |
| 2024-02-28 | $6.36 | $6.36 | 977,800 | — | — |
| 2024-02-27 | $6.37 | $6.37 | 5,352,000 | — | — |
| 2024-02-26 | $4.78 | $4.78 | 634,000 | — | — |
| 2024-02-23 | $4.86 | $4.86 | 477,200 | — | — |
| 2024-02-22 | $4.74 | $4.74 | 527,600 | — | — |
| 2024-02-21 | $4.51 | $4.51 | 610,000 | — | — |
| 2024-02-20 | $4.91 | $4.91 | 1,072,400 | — | — |
| 2024-02-16 | $5.45 | $5.45 | 717,200 | — | — |
| 2024-02-15 | $5.59 | $5.59 | 852,100 | — | — |
| 2024-02-14 | $5.07 | $5.07 | 632,500 | — | — |
| 2024-02-13 | $4.69 | $4.69 | 469,500 | — | — |
| 2024-02-12 | $4.74 | $4.74 | 846,000 | — | — |
| 2024-02-09 | $4.48 | $4.48 | 1,629,300 | — | — |
| 2024-02-08 | $3.71 | $3.71 | 273,300 | — | — |
| 2024-02-07 | $3.78 | $3.78 | 548,400 | — | — |
| 2024-02-06 | $3.85 | $3.85 | 433,600 | — | — |
| 2024-02-05 | $3.57 | $3.57 | 338,200 | — | — |
| 2024-02-02 | $3.68 | $3.68 | 840,700 | — | — |
| 2024-02-01 | $3.71 | $3.71 | 945,400 | — | — |
| 2024-01-31 | $3.81 | $3.81 | 871,200 | — | — |
| 2024-01-30 | $4.03 | $4.03 | 675,300 | — | — |
| 2024-01-29 | $4.16 | $4.16 | 1,487,700 | — | — |
| 2024-01-26 | $3.95 | $3.95 | 6,909,200 | — | — |
| 2024-01-25 | $3.16 | $3.16 | 513,500 | — | — |
| 2024-01-24 | $3.14 | $3.14 | 471,300 | — | — |
| 2024-01-23 | $3.13 | $3.13 | 1,757,900 | — | — |
| 2024-01-22 | $2.55 | $2.55 | 372,500 | — | — |
| 2024-01-19 | $2.33 | $2.33 | 297,200 | — | — |
| 2024-01-18 | $2.18 | $2.18 | 179,400 | — | — |
| 2024-01-17 | $2.30 | $2.30 | 196,800 | — | — |
| 2024-01-16 | $2.27 | $2.27 | 121,300 | — | — |
| 2024-01-12 | $2.35 | $2.35 | 197,400 | — | — |
| 2024-01-11 | $2.42 | $2.42 | 294,200 | — | — |
| 2024-01-10 | $2.40 | $2.40 | 353,200 | — | — |
| 2024-01-09 | $2.14 | $2.14 | 243,600 | — | — |
| 2024-01-08 | $2.03 | $2.03 | 291,900 | — | — |
| 2024-01-05 | $2.11 | $2.11 | 251,300 | — | — |
| 2024-01-04 | $2.05 | $2.05 | 143,700 | — | — |
| 2024-01-03 | $2.03 | $2.03 | 132,700 | — | — |
| 2024-01-02 | $2.06 | $2.06 | 485,600 | — | — |