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
- 2021-07-30 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 | $1.37 | $1.37 | 597,700 | — | — |
| 2024-12-30 | $1.48 | $1.48 | 550,100 | — | — |
| 2024-12-27 | $1.42 | $1.42 | 526,000 | — | — |
| 2024-12-26 | $1.42 | $1.42 | 490,400 | — | — |
| 2024-12-24 | $1.42 | $1.42 | 223,600 | — | — |
| 2024-12-23 | $1.42 | $1.42 | 492,300 | — | — |
| 2024-12-20 | $1.40 | $1.40 | 464,100 | — | — |
| 2024-12-19 | $1.30 | $1.30 | 576,800 | — | — |
| 2024-12-18 | $1.33 | $1.33 | 1,138,200 | — | — |
| 2024-12-17 | $1.46 | $1.46 | 915,900 | — | — |
| 2024-12-16 | $1.59 | $1.59 | 814,000 | — | — |
| 2024-12-13 | $1.66 | $1.66 | 694,700 | — | — |
| 2024-12-12 | $1.74 | $1.74 | 585,600 | — | — |
| 2024-12-11 | $1.86 | $1.86 | 280,400 | — | — |
| 2024-12-10 | $1.90 | $1.90 | 382,700 | — | — |
| 2024-12-09 | $1.93 | $1.93 | 315,600 | — | — |
| 2024-12-06 | $1.93 | $1.93 | 409,800 | — | — |
| 2024-12-05 | $1.85 | $1.85 | 473,600 | — | — |
| 2024-12-04 | $1.93 | $1.93 | 408,500 | — | — |
| 2024-12-03 | $1.96 | $1.96 | 383,100 | — | — |
| 2024-12-02 | $2.00 | $2.00 | 802,300 | — | — |
| 2024-11-29 | $2.02 | $2.02 | 254,500 | — | — |
| 2024-11-27 | $1.99 | $1.99 | 559,900 | — | — |
| 2024-11-26 | $1.95 | $1.95 | 746,300 | — | — |
| 2024-11-25 | $2.08 | $2.08 | 635,400 | — | — |
| 2024-11-22 | $2.08 | $2.08 | 415,500 | — | — |
| 2024-11-21 | $2.04 | $2.04 | 340,000 | — | — |
| 2024-11-20 | $2.05 | $2.05 | 422,600 | — | — |
| 2024-11-19 | $2.06 | $2.06 | 544,000 | — | — |
| 2024-11-18 | $2.05 | $2.05 | 1,344,400 | — | — |
| 2024-11-15 | $2.27 | $2.27 | 304,800 | — | — |
| 2024-11-14 | $2.35 | $2.35 | 700,700 | — | — |
| 2024-11-13 | $2.47 | $2.47 | 278,900 | — | — |
| 2024-11-12 | $2.57 | $2.57 | 334,900 | — | — |
| 2024-11-11 | $2.62 | $2.62 | 612,000 | — | — |
| 2024-11-08 | $2.41 | $2.41 | 632,600 | — | — |
| 2024-11-07 | $2.51 | $2.51 | 530,700 | — | — |
| 2024-11-06 | $2.48 | $2.48 | 773,500 | — | — |
| 2024-11-05 | $2.43 | $2.43 | 362,500 | — | — |
| 2024-11-04 | $2.41 | $2.41 | 911,600 | — | — |
| 2024-11-01 | $2.31 | $2.31 | 432,600 | — | — |
| 2024-10-31 | $2.29 | $2.29 | 382,900 | — | — |
| 2024-10-30 | $2.32 | $2.32 | 542,300 | — | — |
| 2024-10-29 | $2.34 | $2.34 | 786,500 | — | — |
| 2024-10-28 | $2.31 | $2.31 | 1,872,900 | — | — |
| 2024-10-25 | $2.34 | $2.34 | 828,300 | — | — |
| 2024-10-24 | $2.39 | $2.39 | 743,900 | — | — |
| 2024-10-23 | $2.52 | $2.52 | 1,309,400 | — | — |
| 2024-10-22 | $2.38 | $2.38 | 1,570,200 | — | — |
| 2024-10-21 | $2.57 | $2.57 | 1,335,700 | — | — |
| 2024-10-18 | $2.68 | $2.68 | 1,828,100 | — | — |
| 2024-10-17 | $2.63 | $2.63 | 2,584,800 | — | — |
| 2024-10-16 | $2.60 | $2.60 | 8,411,900 | — | — |
| 2024-10-15 | $2.12 | $2.12 | 20,053,100 | — | — |
| 2024-10-14 | $3.18 | $3.18 | 55,213,500 | — | — |
| 2024-10-11 | $2.02 | $2.02 | 241,700 | — | — |
| 2024-10-10 | $2.31 | $2.31 | 37,800 | — | — |
| 2024-10-09 | $2.35 | $2.35 | 35,600 | — | — |
| 2024-10-08 | $2.19 | $2.19 | 23,300 | — | — |
| 2024-10-07 | $2.26 | $2.26 | 48,900 | — | — |
| 2024-10-04 | $2.34 | $2.34 | 39,100 | — | — |
| 2024-10-03 | $2.30 | $2.30 | 45,700 | — | — |
| 2024-10-02 | $2.21 | $2.21 | 70,100 | — | — |
| 2024-10-01 | $2.31 | $2.31 | 26,500 | — | — |
| 2024-09-30 | $2.16 | $2.16 | 48,700 | — | — |
| 2024-09-27 | $2.16 | $2.16 | 22,200 | — | — |
| 2024-09-26 | $2.11 | $2.11 | 73,600 | — | — |
| 2024-09-25 | $2.06 | $2.06 | 56,400 | — | — |
| 2024-09-24 | $2.20 | $2.20 | 96,800 | — | — |
| 2024-09-23 | $2.18 | $2.18 | 71,500 | — | — |
| 2024-09-20 | $2.34 | $2.34 | 106,100 | — | — |
| 2024-09-19 | $2.31 | $2.31 | 70,400 | — | — |
| 2024-09-18 | $2.30 | $2.30 | 28,200 | — | — |
| 2024-09-17 | $2.40 | $2.40 | 70,400 | — | — |
| 2024-09-16 | $2.28 | $2.28 | 76,100 | — | — |
| 2024-09-13 | $2.37 | $2.37 | 72,000 | — | — |
| 2024-09-12 | $2.39 | $2.39 | 56,800 | — | — |
| 2024-09-11 | $2.46 | $2.46 | 143,900 | — | — |
| 2024-09-10 | $2.62 | $2.62 | 20,800 | — | — |
| 2024-09-09 | $2.72 | $2.72 | 25,400 | — | — |
| 2024-09-06 | $2.62 | $2.62 | 17,900 | — | — |
| 2024-09-05 | $2.73 | $2.73 | 44,700 | — | — |
| 2024-09-04 | $2.83 | $2.83 | 33,500 | — | — |
| 2024-09-03 | $2.96 | $2.96 | 70,700 | — | — |
| 2024-08-30 | $3.20 | $3.20 | 368,700 | — | — |
| 2024-08-29 | $2.82 | $2.82 | 30,200 | — | — |
| 2024-08-28 | $3.01 | $3.01 | 23,000 | — | — |
| 2024-08-27 | $3.32 | $3.32 | 161,000 | — | — |
| 2024-08-26 | $3.04 | $3.04 | 23,500 | — | — |
| 2024-08-23 | $3.07 | $3.07 | 16,200 | — | — |
| 2024-08-22 | $3.07 | $3.07 | 18,100 | — | — |
| 2024-08-21 | $2.91 | $2.91 | 19,500 | — | — |
| 2024-08-20 | $2.87 | $2.87 | 22,300 | — | — |
| 2024-08-19 | $2.86 | $2.86 | 36,300 | — | — |
| 2024-08-16 | $2.79 | $2.79 | 36,900 | — | — |
| 2024-08-15 | $2.68 | $2.68 | 18,800 | — | — |
| 2024-08-14 | $2.68 | $2.68 | 53,100 | — | — |
| 2024-08-13 | $2.70 | $2.70 | 106,800 | — | — |
| 2024-08-12 | $2.37 | $2.37 | 25,600 | — | — |
| 2024-08-09 | $2.26 | $2.26 | 26,200 | — | — |
| 2024-08-08 | $2.41 | $2.41 | 23,500 | — | — |
| 2024-08-07 | $2.43 | $2.43 | 16,000 | — | — |
| 2024-08-06 | $2.50 | $2.50 | 26,500 | — | — |
| 2024-08-05 | $2.44 | $2.44 | 43,600 | — | — |
| 2024-08-02 | $2.67 | $2.67 | 59,800 | — | — |
| 2024-08-01 | $2.72 | $2.72 | 39,500 | — | — |
| 2024-07-31 | $2.83 | $2.83 | 14,000 | — | — |
| 2024-07-30 | $2.83 | $2.83 | 37,800 | — | — |
| 2024-07-29 | $2.95 | $2.95 | 49,800 | — | — |
| 2024-07-26 | $2.93 | $2.93 | 47,200 | — | — |
| 2024-07-25 | $2.87 | $2.87 | 27,800 | — | — |
| 2024-07-24 | $2.85 | $2.85 | 41,800 | — | — |
| 2024-07-23 | $3.03 | $3.03 | 20,300 | — | — |
| 2024-07-22 | $3.14 | $3.14 | 91,300 | — | — |
| 2024-07-19 | $3.08 | $3.08 | 209,400 | — | — |
| 2024-07-18 | $3.37 | $3.37 | 53,900 | — | — |
| 2024-07-17 | $3.70 | $3.70 | 17,300 | — | — |
| 2024-07-16 | $3.95 | $3.95 | 189,800 | — | — |
| 2024-07-15 | $3.99 | $3.99 | 47,300 | — | — |
| 2024-07-12 | $3.70 | $3.70 | 17,300 | — | — |
| 2024-07-11 | $3.59 | $3.59 | 56,800 | — | — |
| 2024-07-10 | $3.29 | $3.29 | 32,700 | — | — |
| 2024-07-09 | $3.46 | $3.46 | 51,200 | — | — |
| 2024-07-08 | $3.60 | $3.60 | 34,400 | — | — |
| 2024-07-05 | $3.74 | $3.74 | 31,300 | — | — |
| 2024-07-03 | $3.76 | $3.76 | 14,300 | — | — |
| 2024-07-02 | $3.87 | $3.87 | 16,100 | — | — |
| 2024-07-01 | $3.82 | $3.82 | 19,300 | — | — |
| 2024-06-28 | $3.80 | $3.80 | 70,800 | — | — |
| 2024-06-27 | $3.94 | $3.94 | 38,200 | — | — |
| 2024-06-26 | $3.89 | $3.89 | 27,200 | — | — |
| 2024-06-25 | $3.74 | $3.74 | 69,300 | — | — |
| 2024-06-24 | $4.11 | $4.11 | 48,000 | — | — |
| 2024-06-21 | $4.15 | $4.15 | 134,100 | — | — |
| 2024-06-20 | $4.00 | $4.00 | 47,800 | — | — |
| 2024-06-18 | $3.89 | $3.89 | 44,600 | — | — |
| 2024-06-17 | $3.81 | $3.81 | 55,700 | — | — |
| 2024-06-14 | $4.03 | $4.03 | 110,400 | — | — |
| 2024-06-13 | $4.08 | $4.08 | 26,000 | — | — |
| 2024-06-12 | $4.00 | $4.00 | 55,900 | — | — |
| 2024-06-11 | $4.01 | $4.01 | 39,700 | — | — |
| 2024-06-10 | $4.15 | $4.15 | 100,600 | — | — |
| 2024-06-07 | $4.39 | $4.39 | 31,100 | — | — |
| 2024-06-06 | $4.53 | $4.53 | 40,300 | — | — |
| 2024-06-05 | $5.04 | $5.04 | 33,400 | — | — |
| 2024-06-04 | $4.67 | $4.67 | 61,800 | — | — |
| 2024-06-03 | $4.68 | $4.68 | 177,800 | — | — |
| 2024-05-31 | $5.50 | $5.50 | 136,100 | — | — |
| 2024-05-30 | $5.12 | $5.12 | 68,600 | — | — |
| 2024-05-29 | $5.00 | $5.00 | 65,700 | — | — |
| 2024-05-28 | $4.60 | $4.60 | 86,900 | — | — |
| 2024-05-24 | $4.44 | $4.44 | 104,000 | — | — |
| 2024-05-23 | $4.93 | $4.93 | 57,400 | — | — |
| 2024-05-22 | $5.24 | $5.24 | 39,700 | — | — |
| 2024-05-21 | $5.14 | $5.14 | 52,300 | — | — |
| 2024-05-20 | $5.25 | $5.25 | 59,600 | — | — |
| 2024-05-17 | $5.22 | $5.22 | 114,500 | — | — |
| 2024-05-16 | $5.46 | $5.46 | 76,900 | — | — |
| 2024-05-15 | $5.53 | $5.53 | 212,700 | — | — |
| 2024-05-14 | $5.78 | $5.78 | 81,300 | — | — |
| 2024-05-13 | $6.11 | $6.11 | 60,700 | — | — |
| 2024-05-10 | $6.31 | $6.31 | 112,200 | — | — |
| 2024-05-09 | $6.78 | $6.78 | 224,600 | — | — |
| 2024-05-08 | $7.15 | $7.15 | 99,100 | — | — |
| 2024-05-07 | $7.46 | $7.46 | 148,100 | — | — |
| 2024-05-06 | $7.56 | $7.56 | 253,700 | — | — |
| 2024-05-03 | $7.15 | $7.15 | 477,900 | — | — |
| 2024-05-02 | $6.37 | $6.37 | 324,100 | — | — |
| 2024-05-01 | $6.37 | $6.37 | 151,600 | — | — |
| 2024-04-30 | $6.38 | $6.38 | 74,100 | — | — |
| 2024-04-29 | $6.70 | $6.70 | 60,400 | — | — |
| 2024-04-26 | $6.68 | $6.68 | 42,500 | — | — |
| 2024-04-25 | $6.56 | $6.56 | 189,600 | — | — |
| 2024-04-24 | $6.99 | $6.99 | 138,500 | — | — |
| 2024-04-23 | $6.69 | $6.69 | 92,600 | — | — |
| 2024-04-22 | $6.67 | $6.67 | 194,700 | — | — |
| 2024-04-19 | $7.07 | $7.07 | 208,600 | — | — |
| 2024-04-18 | $6.05 | $6.05 | 587,000 | — | — |
| 2024-04-17 | $7.85 | $7.85 | 1,403,900 | — | — |
| 2024-04-16 | $6.87 | $6.87 | 389,700 | — | — |
| 2024-04-15 | $5.76 | $5.76 | 220,400 | — | — |
| 2024-04-12 | $5.40 | $5.40 | 489,400 | — | — |
| 2024-04-11 | $4.47 | $4.47 | 61,900 | — | — |
| 2024-04-10 | $4.16 | $4.16 | 76,100 | — | — |
| 2024-04-09 | $4.00 | $4.00 | 145,000 | — | — |
| 2024-04-08 | $3.73 | $3.73 | 53,700 | — | — |
| 2024-04-05 | $3.70 | $3.70 | 41,000 | — | — |
| 2024-04-04 | $3.76 | $3.76 | 274,000 | — | — |
| 2024-04-03 | $3.31 | $3.31 | 91,000 | — | — |
| 2024-04-02 | $3.14 | $3.14 | 31,500 | — | — |
| 2024-04-01 | $3.13 | $3.13 | 102,300 | — | — |
| 2024-03-28 | $3.11 | $3.11 | 128,100 | — | — |
| 2024-03-27 | $3.03 | $3.03 | 50,200 | — | — |
| 2024-03-26 | $3.18 | $3.18 | 128,800 | — | — |
| 2024-03-25 | $3.24 | $3.24 | 91,600 | — | — |
| 2024-03-22 | $3.26 | $3.26 | 75,600 | — | — |
| 2024-03-21 | $3.60 | $3.60 | 71,400 | — | — |
| 2024-03-20 | $3.57 | $3.57 | 40,500 | — | — |
| 2024-03-19 | $3.55 | $3.55 | 95,500 | — | — |
| 2024-03-18 | $3.34 | $3.34 | 62,700 | — | — |
| 2024-03-15 | $3.32 | $3.31 | 22,300 | — | — |
| 2024-03-14 | $3.12 | $3.12 | 47,600 | — | — |
| 2024-03-13 | $3.33 | $3.33 | 57,400 | — | — |
| 2024-03-12 | $3.08 | $3.08 | 150,700 | — | — |
| 2024-03-11 | $3.40 | $3.40 | 81,000 | — | — |
| 2024-03-08 | $3.79 | $3.79 | 96,100 | — | — |
| 2024-03-07 | $3.67 | $3.67 | 136,200 | — | — |
| 2024-03-06 | $3.71 | $3.71 | 56,400 | — | — |
| 2024-03-05 | $3.75 | $3.75 | 39,500 | — | — |
| 2024-03-04 | $3.71 | $3.71 | 54,400 | — | — |
| 2024-03-01 | $3.69 | $3.69 | 139,500 | — | — |
| 2024-02-29 | $3.74 | $3.74 | 47,800 | — | — |
| 2024-02-28 | $3.43 | $3.43 | 217,700 | — | — |
| 2024-02-27 | $3.42 | $3.42 | 65,400 | — | — |
| 2024-02-26 | $3.45 | $3.45 | 43,600 | — | — |
| 2024-02-23 | $3.31 | $3.31 | 29,200 | — | — |
| 2024-02-22 | $3.26 | $3.26 | 46,500 | — | — |
| 2024-02-21 | $3.27 | $3.27 | 42,700 | — | — |
| 2024-02-20 | $3.28 | $3.28 | 40,200 | — | — |
| 2024-02-16 | $3.43 | $3.43 | 29,600 | — | — |
| 2024-02-15 | $3.40 | $3.40 | 39,000 | — | — |
| 2024-02-14 | $3.33 | $3.33 | 41,900 | — | — |
| 2024-02-13 | $3.39 | $3.39 | 106,000 | — | — |
| 2024-02-12 | $3.57 | $3.57 | 61,100 | — | — |
| 2024-02-09 | $3.79 | $3.79 | 39,800 | — | — |
| 2024-02-08 | $3.80 | $3.80 | 70,900 | — | — |
| 2024-02-07 | $3.79 | $3.79 | 201,000 | — | — |
| 2024-02-06 | $3.76 | $3.76 | 170,800 | — | — |
| 2024-02-05 | $3.69 | $3.69 | 180,800 | — | — |
| 2024-02-02 | $3.49 | $3.49 | 26,700 | — | — |
| 2024-02-01 | $3.45 | $3.45 | 47,600 | — | — |
| 2024-01-31 | $3.46 | $3.46 | 28,500 | — | — |
| 2024-01-30 | $3.45 | $3.45 | 88,400 | — | — |
| 2024-01-29 | $3.59 | $3.59 | 30,800 | — | — |
| 2024-01-26 | $3.58 | $3.58 | 35,700 | — | — |
| 2024-01-25 | $3.66 | $3.66 | 129,000 | — | — |
| 2024-01-24 | $3.79 | $3.79 | 140,200 | — | — |
| 2024-01-23 | $3.67 | $3.67 | 51,100 | — | — |
| 2024-01-22 | $3.44 | $3.44 | 64,400 | — | — |
| 2024-01-19 | $3.45 | $3.45 | 36,900 | — | — |
| 2024-01-18 | $3.48 | $3.48 | 104,700 | — | — |
| 2024-01-17 | $3.39 | $3.39 | 40,200 | — | — |
| 2024-01-16 | $3.49 | $3.49 | 231,500 | — | — |
| 2024-01-12 | $3.40 | $3.40 | 49,400 | — | — |
| 2024-01-11 | $3.31 | $3.31 | 34,000 | — | — |
| 2024-01-10 | $3.29 | $3.29 | 87,100 | — | — |
| 2024-01-09 | $3.14 | $3.14 | 40,700 | — | — |
| 2024-01-08 | $3.00 | $3.00 | 83,700 | — | — |
| 2024-01-05 | $2.98 | $2.98 | 73,800 | — | — |
| 2024-01-04 | $3.14 | $3.14 | 212,400 | — | — |
| 2024-01-03 | $3.17 | $3.17 | 87,400 | — | — |
| 2024-01-02 | $3.37 | $3.37 | 90,600 | — | — |