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
- 2018-03-27 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 | $1.63 | $1.63 | 30,116 | — | — |
| 2024-12-30 | $1.71 | $1.71 | 59,623 | — | — |
| 2024-12-27 | $1.57 | $1.57 | 75,137 | — | — |
| 2024-12-26 | $1.60 | $1.60 | 57,798 | — | — |
| 2024-12-24 | $1.78 | $1.78 | 39,140 | — | — |
| 2024-12-23 | $1.86 | $1.86 | 20,787 | — | — |
| 2024-12-20 | $1.92 | $1.92 | 75,239 | — | — |
| 2024-12-19 | $1.78 | $1.78 | 35,490 | — | — |
| 2024-12-18 | $1.69 | $1.69 | 36,504 | — | — |
| 2024-12-17 | $1.79 | $1.79 | 36,301 | — | — |
| 2024-12-16 | $1.87 | $1.87 | 13,892 | — | — |
| 2024-12-13 | $1.85 | $1.85 | 12,979 | — | — |
| 2024-12-12 | $1.89 | $1.89 | 65,302 | — | — |
| 2024-12-11 | $1.86 | $1.86 | 48,571 | — | — |
| 2024-12-10 | $1.83 | $1.83 | 27,277 | — | — |
| 2024-12-09 | $1.88 | $1.88 | 22,004 | — | — |
| 2024-12-06 | $1.89 | $1.89 | 23,829 | — | — |
| 2024-12-05 | $1.88 | $1.88 | 30,623 | — | — |
| 2024-12-04 | $1.79 | $1.79 | 9,025 | — | — |
| 2024-12-03 | $1.74 | $1.74 | 10,951 | — | — |
| 2024-12-02 | $1.79 | $1.79 | 53,742 | — | — |
| 2024-11-29 | $1.85 | $1.85 | 23,525 | — | — |
| 2024-11-27 | $1.83 | $1.83 | 13,892 | — | — |
| 2024-11-26 | $1.86 | $1.86 | 16,731 | — | — |
| 2024-11-25 | $1.89 | $1.89 | 27,277 | — | — |
| 2024-11-22 | $1.88 | $1.88 | 37,315 | — | — |
| 2024-11-21 | $2.00 | $2.00 | 44,717 | — | — |
| 2024-11-20 | $1.92 | $1.92 | 18,556 | — | — |
| 2024-11-19 | $1.88 | $1.88 | 7,605 | — | — |
| 2024-11-18 | $1.85 | $1.85 | 41,270 | — | — |
| 2024-11-15 | $1.80 | $1.80 | 5,780 | — | — |
| 2024-11-14 | $1.83 | $1.83 | 44,920 | — | — |
| 2024-11-13 | $1.78 | $1.78 | 5,983 | — | — |
| 2024-11-12 | $1.85 | $1.85 | 6,185 | — | — |
| 2024-11-11 | $1.86 | $1.86 | 58,508 | — | — |
| 2024-11-08 | $1.92 | $1.92 | 36,910 | — | — |
| 2024-11-07 | $1.87 | $1.87 | 47,658 | — | — |
| 2024-11-06 | $1.87 | $1.87 | 20,990 | — | — |
| 2024-11-05 | $1.79 | $1.79 | 11,154 | — | — |
| 2024-11-04 | $1.81 | $1.81 | 16,731 | — | — |
| 2024-11-01 | $1.80 | $1.80 | 14,095 | — | — |
| 2024-10-31 | $1.82 | $1.82 | 25,958 | — | — |
| 2024-10-30 | $1.82 | $1.82 | 18,658 | — | — |
| 2024-10-29 | $1.91 | $1.91 | 44,920 | — | — |
| 2024-10-28 | $1.89 | $1.89 | 25,147 | — | — |
| 2024-10-25 | $1.77 | $1.77 | 7,909 | — | — |
| 2024-10-24 | $1.85 | $1.85 | 17,745 | — | — |
| 2024-10-23 | $1.79 | $1.79 | 27,277 | — | — |
| 2024-10-22 | $1.79 | $1.79 | 72,704 | — | — |
| 2024-10-21 | $1.81 | $1.81 | 23,525 | — | — |
| 2024-10-18 | $1.92 | $1.92 | 54,959 | — | — |
| 2024-10-17 | $1.94 | $1.94 | 62,361 | — | — |
| 2024-10-16 | $2.02 | $2.02 | 77,267 | — | — |
| 2024-10-15 | $2.13 | $2.13 | 63,071 | — | — |
| 2024-10-14 | $2.30 | $2.30 | 119,652 | — | — |
| 2024-10-11 | $2.34 | $2.34 | 231,395 | — | — |
| 2024-10-10 | $2.24 | $2.24 | 164,775 | — | — |
| 2024-10-09 | $2.11 | $2.11 | 37,721 | — | — |
| 2024-10-08 | $2.08 | $2.08 | 58,913 | — | — |
| 2024-10-07 | $2.00 | $2.00 | 31,231 | — | — |
| 2024-10-04 | $1.97 | $1.97 | 16,021 | — | — |
| 2024-10-03 | $1.94 | $1.94 | 8,112 | — | — |
| 2024-10-02 | $1.95 | $1.95 | 20,483 | — | — |
| 2024-10-01 | $1.93 | $1.93 | 20,686 | — | — |
| 2024-09-30 | $1.91 | $1.91 | 10,647 | — | — |
| 2024-09-27 | $1.89 | $1.89 | 10,546 | — | — |
| 2024-09-26 | $1.94 | $1.94 | 67,634 | — | — |
| 2024-09-25 | $1.87 | $1.87 | 85,075 | — | — |
| 2024-09-24 | $1.87 | $1.87 | 233,423 | — | — |
| 2024-09-23 | $1.78 | $1.78 | 153,013 | — | — |
| 2024-09-20 | $1.70 | $1.70 | 53,235 | — | — |
| 2024-09-19 | $1.73 | $1.73 | 66,417 | — | — |
| 2024-09-18 | $1.64 | $1.64 | 22,308 | — | — |
| 2024-09-17 | $1.58 | $1.58 | 8,518 | — | — |
| 2024-09-16 | $1.61 | $1.61 | 18,252 | — | — |
| 2024-09-13 | $1.65 | $1.65 | 115,089 | — | — |
| 2024-09-12 | $1.51 | $1.51 | 5,374 | — | — |
| 2024-09-11 | $1.52 | $1.52 | 3,549 | — | — |
| 2024-09-10 | $1.48 | $1.48 | 23,829 | — | — |
| 2024-09-09 | $1.53 | $1.53 | 16,021 | — | — |
| 2024-09-06 | $1.49 | $1.49 | 4,969 | — | — |
| 2024-09-05 | $1.50 | $1.50 | 11,560 | — | — |
| 2024-09-04 | $1.51 | $1.51 | 12,269 | — | — |
| 2024-09-03 | $1.47 | $1.47 | 8,416 | — | — |
| 2024-08-30 | $1.43 | $1.43 | 6,084 | — | — |
| 2024-08-29 | $1.48 | $1.48 | 18,455 | — | — |
| 2024-08-28 | $1.45 | $1.45 | 20,483 | — | — |
| 2024-08-27 | $1.46 | $1.46 | 2,434 | — | — |
| 2024-08-26 | $1.46 | $1.46 | 15,514 | — | — |
| 2024-08-23 | $1.42 | $1.42 | 11,965 | — | — |
| 2024-08-22 | $1.40 | $1.40 | 50,294 | — | — |
| 2024-08-21 | $1.37 | $1.37 | 2,636 | — | — |
| 2024-08-20 | $1.35 | $1.35 | 9,937 | — | — |
| 2024-08-19 | $1.37 | $1.37 | 11,458 | — | — |
| 2024-08-16 | $1.34 | $1.34 | 8,619 | — | — |
| 2024-08-15 | $1.34 | $1.34 | 16,731 | — | — |
| 2024-08-14 | $1.36 | $1.36 | 35,287 | — | — |
| 2024-08-13 | $1.35 | $1.35 | 13,588 | — | — |
| 2024-08-12 | $1.35 | $1.35 | 39,445 | — | — |
| 2024-08-09 | $1.37 | $1.37 | 17,948 | — | — |
| 2024-08-08 | $1.42 | $1.42 | 13,790 | — | — |
| 2024-08-07 | $1.48 | $1.48 | 24,437 | — | — |
| 2024-08-06 | $1.49 | $1.49 | 27,277 | — | — |
| 2024-08-05 | $1.48 | $1.48 | 37,721 | — | — |
| 2024-08-02 | $1.52 | $1.52 | 94,201 | — | — |
| 2024-08-01 | $1.43 | $1.43 | 14,703 | — | — |
| 2024-07-31 | $1.47 | $1.47 | 13,790 | — | — |
| 2024-07-30 | $1.46 | $1.46 | 6,490 | — | — |
| 2024-07-29 | $1.47 | $1.47 | 4,360 | — | — |
| 2024-07-26 | $1.47 | $1.47 | 4,259 | — | — |
| 2024-07-25 | $1.44 | $1.44 | 34,679 | — | — |
| 2024-07-24 | $1.42 | $1.42 | 6,997 | — | — |
| 2024-07-23 | $1.43 | $1.43 | 24,235 | — | — |
| 2024-07-22 | $1.51 | $1.51 | 9,734 | — | — |
| 2024-07-19 | $1.46 | $1.46 | 17,238 | — | — |
| 2024-07-18 | $1.43 | $1.43 | 10,951 | — | — |
| 2024-07-17 | $1.49 | $1.49 | 104,949 | — | — |
| 2024-07-16 | $1.36 | $1.36 | 107,890 | — | — |
| 2024-07-15 | $1.41 | $1.41 | 78,585 | — | — |
| 2024-07-12 | $1.44 | $1.44 | 77,672 | — | — |
| 2024-07-11 | $1.37 | $1.37 | 14,196 | — | — |
| 2024-07-10 | $1.35 | $1.35 | 68,546 | — | — |
| 2024-07-09 | $1.40 | $1.40 | 23,423 | — | — |
| 2024-07-08 | $1.43 | $1.43 | 18,759 | — | — |
| 2024-07-05 | $1.43 | $1.43 | 9,532 | — | — |
| 2024-07-03 | $1.41 | $1.41 | 5,476 | — | — |
| 2024-07-02 | $1.45 | $1.45 | 9,937 | — | — |
| 2024-07-01 | $1.45 | $1.45 | 20,077 | — | — |
| 2024-06-28 | $1.42 | $1.42 | 24,133 | — | — |
| 2024-06-27 | $1.41 | $1.41 | 6,895 | — | — |
| 2024-06-26 | $1.40 | $1.40 | 9,227 | — | — |
| 2024-06-25 | $1.41 | $1.41 | 28,595 | — | — |
| 2024-06-24 | $1.40 | $1.40 | 12,878 | — | — |
| 2024-06-21 | $1.41 | $1.41 | 20,483 | — | — |
| 2024-06-20 | $1.44 | $1.44 | 28,189 | — | — |
| 2024-06-18 | $1.41 | $1.41 | 17,137 | — | — |
| 2024-06-17 | $1.46 | $1.46 | 43,805 | — | — |
| 2024-06-14 | $1.41 | $1.41 | 18,556 | — | — |
| 2024-06-13 | $1.46 | $1.46 | 19,773 | — | — |
| 2024-06-12 | $1.47 | $1.47 | 13,182 | — | — |
| 2024-06-11 | $1.49 | $1.49 | 7,706 | — | — |
| 2024-06-10 | $1.45 | $1.45 | 15,920 | — | — |
| 2024-06-07 | $1.48 | $1.48 | 14,095 | — | — |
| 2024-06-06 | $1.50 | $1.50 | 14,602 | — | — |
| 2024-06-05 | $1.52 | $1.52 | 20,280 | — | — |
| 2024-06-04 | $1.56 | $1.56 | 12,878 | — | — |
| 2024-06-03 | $1.55 | $1.55 | 10,951 | — | — |
| 2024-05-31 | $1.51 | $1.51 | 10,444 | — | — |
| 2024-05-30 | $1.51 | $1.51 | 8,213 | — | — |
| 2024-05-29 | $1.51 | $1.51 | 20,483 | — | — |
| 2024-05-28 | $1.55 | $1.55 | 21,091 | — | — |
| 2024-05-24 | $1.57 | $1.57 | 42,588 | — | — |
| 2024-05-23 | $1.55 | $1.55 | 18,759 | — | — |
| 2024-05-22 | $1.55 | $1.55 | 25,451 | — | — |
| 2024-05-21 | $1.58 | $1.58 | 11,154 | — | — |
| 2024-05-20 | $1.62 | $1.62 | 8,822 | — | — |
| 2024-05-17 | $1.58 | $1.58 | 9,329 | — | — |
| 2024-05-16 | $1.57 | $1.57 | 5,070 | — | — |
| 2024-05-15 | $1.54 | $1.54 | 21,700 | — | — |
| 2024-05-14 | $1.57 | $1.57 | 18,151 | — | — |
| 2024-05-13 | $1.58 | $1.58 | 17,846 | — | — |
| 2024-05-10 | $1.58 | $1.58 | 2,839 | — | — |
| 2024-05-09 | $1.57 | $1.57 | 9,836 | — | — |
| 2024-05-08 | $1.59 | $1.59 | 8,822 | — | — |
| 2024-05-07 | $1.58 | $1.58 | 16,427 | — | — |
| 2024-05-06 | $1.57 | $1.57 | 36,605 | — | — |
| 2024-05-03 | $1.60 | $1.60 | 34,577 | — | — |
| 2024-05-02 | $1.60 | $1.60 | 17,745 | — | — |
| 2024-05-01 | $1.60 | $1.60 | 11,560 | — | — |
| 2024-04-30 | $1.57 | $1.57 | 89,638 | — | — |
| 2024-04-29 | $1.70 | $1.70 | 7,199 | — | — |
| 2024-04-26 | $1.68 | $1.68 | 15,413 | — | — |
| 2024-04-25 | $1.69 | $1.69 | 7,706 | — | — |
| 2024-04-24 | $1.69 | $1.69 | 4,259 | — | — |
| 2024-04-23 | $1.69 | $1.69 | 8,619 | — | — |
| 2024-04-22 | $1.72 | $1.72 | 7,098 | — | — |
| 2024-04-19 | $1.74 | $1.74 | 26,364 | — | — |
| 2024-04-18 | $1.69 | $1.69 | 11,560 | — | — |
| 2024-04-17 | $1.76 | $1.76 | 8,315 | — | — |
| 2024-04-16 | $1.78 | $1.78 | 24,336 | — | — |
| 2024-04-15 | $1.79 | $1.79 | 73,312 | — | — |
| 2024-04-12 | $1.64 | $1.64 | 8,416 | — | — |
| 2024-04-11 | $1.66 | $1.66 | 14,399 | — | — |
| 2024-04-10 | $1.65 | $1.65 | 17,745 | — | — |
| 2024-04-09 | $1.67 | $1.67 | 18,556 | — | — |
| 2024-04-08 | $1.71 | $1.71 | 8,822 | — | — |
| 2024-04-05 | $1.71 | $1.71 | 21,091 | — | — |
| 2024-04-04 | $1.72 | $1.72 | 9,025 | — | — |
| 2024-04-03 | $1.76 | $1.76 | 19,469 | — | — |
| 2024-04-02 | $1.70 | $1.70 | 6,591 | — | — |
| 2024-04-01 | $1.73 | $1.73 | 35,997 | — | — |
| 2024-03-28 | $1.70 | $1.70 | 11,864 | — | — |
| 2024-03-27 | $1.70 | $1.70 | 8,315 | — | — |
| 2024-03-26 | $1.69 | $1.69 | 23,829 | — | — |
| 2024-03-25 | $1.67 | $1.67 | 36,200 | — | — |
| 2024-03-22 | $1.69 | $1.69 | 13,993 | — | — |
| 2024-03-21 | $1.69 | $1.69 | 18,860 | — | — |
| 2024-03-20 | $1.71 | $1.71 | 14,399 | — | — |
| 2024-03-19 | $1.66 | $1.66 | 19,469 | — | — |
| 2024-03-18 | $1.68 | $1.68 | 24,944 | — | — |
| 2024-03-15 | $1.71 | $1.71 | 20,381 | — | — |
| 2024-03-14 | $1.70 | $1.70 | 68,749 | — | — |
| 2024-03-13 | $1.65 | $1.65 | 46,745 | — | — |
| 2024-03-12 | $1.64 | $1.64 | 44,819 | — | — |
| 2024-03-11 | $1.66 | $1.66 | 26,972 | — | — |
| 2024-03-08 | $1.71 | $1.71 | 21,294 | — | — |
| 2024-03-07 | $1.69 | $1.69 | 15,007 | — | — |
| 2024-03-06 | $1.68 | $1.68 | 18,353 | — | — |
| 2024-03-05 | $1.69 | $1.69 | 11,053 | — | — |
| 2024-03-04 | $1.70 | $1.70 | 38,126 | — | — |
| 2024-03-01 | $1.70 | $1.70 | 12,168 | — | — |
| 2024-02-29 | $1.70 | $1.70 | 14,297 | — | — |
| 2024-02-28 | $1.71 | $1.71 | 9,430 | — | — |
| 2024-02-27 | $1.72 | $1.72 | 13,790 | — | — |
| 2024-02-26 | $1.71 | $1.71 | 6,490 | — | — |
| 2024-02-23 | $1.69 | $1.69 | 37,112 | — | — |
| 2024-02-22 | $1.74 | $1.74 | 17,238 | — | — |
| 2024-02-21 | $1.80 | $1.80 | 7,199 | — | — |
| 2024-02-20 | $1.80 | $1.80 | 33,361 | — | — |
| 2024-02-16 | $1.84 | $1.84 | 16,832 | — | — |
| 2024-02-15 | $1.83 | $1.83 | 39,850 | — | — |
| 2024-02-14 | $1.88 | $1.88 | 32,245 | — | — |
| 2024-02-13 | $1.89 | $1.89 | 5,171 | — | — |
| 2024-02-12 | $1.89 | $1.89 | 69,459 | — | — |
| 2024-02-09 | $1.81 | $1.81 | 15,109 | — | — |
| 2024-02-08 | $1.79 | $1.79 | 13,588 | — | — |
| 2024-02-07 | $1.83 | $1.83 | 35,490 | — | — |
| 2024-02-06 | $1.84 | $1.84 | 31,028 | — | — |
| 2024-02-05 | $1.81 | $1.81 | 107,890 | — | — |
| 2024-02-02 | $1.80 | $1.80 | 2,332 | — | — |
| 2024-02-01 | $1.80 | $1.80 | 3,448 | — | — |
| 2024-01-31 | $1.79 | $1.79 | 8,923 | — | — |
| 2024-01-30 | $1.79 | $1.79 | 105,557 | — | — |
| 2024-01-29 | $1.69 | $1.69 | 32,042 | — | — |
| 2024-01-26 | $1.77 | $1.77 | 7,098 | — | — |
| 2024-01-25 | $1.79 | $1.79 | 5,881 | — | — |
| 2024-01-24 | $1.74 | $1.74 | 17,846 | — | — |
| 2024-01-23 | $1.65 | $1.65 | 41,473 | — | — |
| 2024-01-22 | $1.77 | $1.77 | 15,818 | — | — |
| 2024-01-19 | $1.70 | $1.70 | 22,511 | — | — |
| 2024-01-18 | $1.64 | $1.64 | 64,997 | — | — |
| 2024-01-17 | $1.66 | $1.66 | 35,997 | — | — |
| 2024-01-16 | $1.75 | $1.75 | 63,781 | — | — |
| 2024-01-12 | $1.81 | $1.81 | 101,704 | — | — |
| 2024-01-11 | $1.76 | $1.76 | 34,983 | — | — |
| 2024-01-10 | $1.79 | $1.79 | 29,203 | — | — |
| 2024-01-09 | $1.82 | $1.82 | 4,664 | — | — |
| 2024-01-08 | $1.87 | $1.87 | 12,168 | — | — |
| 2024-01-05 | $1.87 | $1.87 | 12,675 | — | — |
| 2024-01-04 | $1.81 | $1.81 | 11,154 | — | — |
| 2024-01-03 | $1.82 | $1.82 | 7,706 | — | — |
| 2024-01-02 | $1.80 | $1.80 | 15,616 | — | — |