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
- 2021-02-04 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 | 1,479,500 | — | — |
| 2024-12-30 | $1.61 | $1.61 | 1,624,000 | — | — |
| 2024-12-27 | $1.61 | $1.61 | 1,814,400 | — | — |
| 2024-12-26 | $1.70 | $1.70 | 1,317,300 | — | — |
| 2024-12-24 | $1.75 | $1.75 | 807,600 | — | — |
| 2024-12-23 | $1.63 | $1.63 | 1,801,200 | — | — |
| 2024-12-20 | $1.65 | $1.65 | 3,201,900 | — | — |
| 2024-12-19 | $1.60 | $1.60 | 3,402,000 | — | — |
| 2024-12-18 | $1.69 | $1.69 | 2,922,000 | — | — |
| 2024-12-17 | $1.91 | $1.91 | 2,828,100 | — | — |
| 2024-12-16 | $1.96 | $1.96 | 2,427,000 | — | — |
| 2024-12-13 | $1.89 | $1.89 | 3,368,000 | — | — |
| 2024-12-12 | $2.04 | $2.04 | 3,635,900 | — | — |
| 2024-12-11 | $2.34 | $2.34 | 1,501,100 | — | — |
| 2024-12-10 | $2.48 | $2.48 | 1,091,300 | — | — |
| 2024-12-09 | $2.65 | $2.65 | 1,222,800 | — | — |
| 2024-12-06 | $2.30 | $2.30 | 1,665,100 | — | — |
| 2024-12-05 | $2.30 | $2.30 | 1,637,300 | — | — |
| 2024-12-04 | $2.61 | $2.61 | 1,745,000 | — | — |
| 2024-12-03 | $2.57 | $2.57 | 1,601,000 | — | — |
| 2024-12-02 | $2.85 | $2.85 | 2,731,000 | — | — |
| 2024-11-29 | $2.78 | $2.78 | 1,595,300 | — | — |
| 2024-11-27 | $2.55 | $2.55 | 1,237,100 | — | — |
| 2024-11-26 | $2.45 | $2.45 | 1,222,100 | — | — |
| 2024-11-25 | $2.48 | $2.48 | 1,942,700 | — | — |
| 2024-11-22 | $2.61 | $2.61 | 1,819,700 | — | — |
| 2024-11-21 | $2.35 | $2.35 | 1,373,400 | — | — |
| 2024-11-20 | $2.53 | $2.53 | 2,062,800 | — | — |
| 2024-11-19 | $2.36 | $2.36 | 1,927,100 | — | — |
| 2024-11-18 | $2.34 | $2.34 | 2,062,100 | — | — |
| 2024-11-15 | $2.42 | $2.42 | 2,638,300 | — | — |
| 2024-11-14 | $2.59 | $2.59 | 1,712,700 | — | — |
| 2024-11-13 | $2.66 | $2.66 | 1,964,800 | — | — |
| 2024-11-12 | $2.84 | $2.84 | 1,883,700 | — | — |
| 2024-11-11 | $2.89 | $2.89 | 1,980,900 | — | — |
| 2024-11-08 | $3.01 | $3.01 | 1,473,600 | — | — |
| 2024-11-07 | $3.10 | $3.10 | 2,715,800 | — | — |
| 2024-11-06 | $3.41 | $3.41 | 1,847,800 | — | — |
| 2024-11-05 | $3.39 | $3.39 | 3,652,300 | — | — |
| 2024-11-04 | $3.76 | $3.76 | 806,900 | — | — |
| 2024-11-01 | $3.66 | $3.66 | 1,320,300 | — | — |
| 2024-10-31 | $3.50 | $3.50 | 1,085,900 | — | — |
| 2024-10-30 | $3.66 | $3.66 | 1,020,300 | — | — |
| 2024-10-29 | $3.78 | $3.78 | 942,000 | — | — |
| 2024-10-28 | $3.92 | $3.92 | 1,171,300 | — | — |
| 2024-10-25 | $3.76 | $3.76 | 701,900 | — | — |
| 2024-10-24 | $3.81 | $3.81 | 832,000 | — | — |
| 2024-10-23 | $3.79 | $3.79 | 1,062,000 | — | — |
| 2024-10-22 | $3.90 | $3.90 | 752,500 | — | — |
| 2024-10-21 | $3.93 | $3.93 | 841,900 | — | — |
| 2024-10-18 | $4.23 | $4.23 | 567,300 | — | — |
| 2024-10-17 | $4.06 | $4.06 | 789,400 | — | — |
| 2024-10-16 | $4.23 | $4.23 | 914,900 | — | — |
| 2024-10-15 | $4.14 | $4.14 | 643,700 | — | — |
| 2024-10-14 | $4.01 | $4.01 | 588,000 | — | — |
| 2024-10-11 | $3.99 | $3.99 | 962,500 | — | — |
| 2024-10-10 | $3.83 | $3.83 | 1,055,200 | — | — |
| 2024-10-09 | $3.99 | $3.99 | 824,300 | — | — |
| 2024-10-08 | $4.08 | $4.08 | 1,000,600 | — | — |
| 2024-10-07 | $4.21 | $4.21 | 1,434,700 | — | — |
| 2024-10-04 | $4.23 | $4.23 | 846,800 | — | — |
| 2024-10-03 | $4.25 | $4.25 | 1,301,400 | — | — |
| 2024-10-02 | $4.36 | $4.36 | 2,103,200 | — | — |
| 2024-10-01 | $4.24 | $4.24 | 1,498,700 | — | — |
| 2024-09-30 | $4.16 | $4.16 | 2,293,600 | — | — |
| 2024-09-27 | $4.28 | $4.28 | 1,200,600 | — | — |
| 2024-09-26 | $4.27 | $4.27 | 1,726,700 | — | — |
| 2024-09-25 | $3.76 | $3.76 | 2,893,300 | — | — |
| 2024-09-24 | $4.09 | $4.09 | 1,654,300 | — | — |
| 2024-09-23 | $4.09 | $4.09 | 1,190,600 | — | — |
| 2024-09-20 | $4.25 | $4.25 | 2,822,000 | — | — |
| 2024-09-19 | $4.62 | $4.62 | 1,432,400 | — | — |
| 2024-09-18 | $4.29 | $4.29 | 1,585,400 | — | — |
| 2024-09-17 | $4.30 | $4.30 | 1,391,600 | — | — |
| 2024-09-16 | $4.36 | $4.36 | 1,400,700 | — | — |
| 2024-09-13 | $4.47 | $4.47 | 2,648,200 | — | — |
| 2024-09-12 | $4.53 | $4.53 | 1,601,700 | — | — |
| 2024-09-11 | $4.99 | $4.99 | 1,141,200 | — | — |
| 2024-09-10 | $5.00 | $5.00 | 999,700 | — | — |
| 2024-09-09 | $5.03 | $5.03 | 1,614,800 | — | — |
| 2024-09-06 | $5.04 | $5.04 | 1,322,600 | — | — |
| 2024-09-05 | $5.41 | $5.41 | 945,100 | — | — |
| 2024-09-04 | $5.50 | $5.50 | 893,500 | — | — |
| 2024-09-03 | $5.60 | $5.60 | 1,170,500 | — | — |
| 2024-08-30 | $6.05 | $6.05 | 1,495,700 | — | — |
| 2024-08-29 | $6.11 | $6.11 | 1,192,700 | — | — |
| 2024-08-28 | $5.85 | $5.85 | 835,100 | — | — |
| 2024-08-27 | $5.78 | $5.78 | 1,312,700 | — | — |
| 2024-08-26 | $5.84 | $5.84 | 730,000 | — | — |
| 2024-08-23 | $5.84 | $5.84 | 1,651,300 | — | — |
| 2024-08-22 | $5.71 | $5.71 | 2,227,900 | — | — |
| 2024-08-21 | $5.30 | $5.30 | 1,472,100 | — | — |
| 2024-08-20 | $5.01 | $5.01 | 1,102,200 | — | — |
| 2024-08-19 | $5.04 | $5.04 | 2,532,400 | — | — |
| 2024-08-16 | $4.99 | $4.99 | 965,200 | — | — |
| 2024-08-15 | $4.99 | $4.99 | 1,251,400 | — | — |
| 2024-08-14 | $4.75 | $4.75 | 1,113,500 | — | — |
| 2024-08-13 | $4.90 | $4.90 | 1,236,500 | — | — |
| 2024-08-12 | $4.89 | $4.89 | 968,600 | — | — |
| 2024-08-09 | $4.91 | $4.91 | 2,261,200 | — | — |
| 2024-08-08 | $4.66 | $4.66 | 1,674,900 | — | — |
| 2024-08-07 | $4.72 | $4.72 | 1,282,100 | — | — |
| 2024-08-06 | $4.96 | $4.96 | 1,244,100 | — | — |
| 2024-08-05 | $4.84 | $4.84 | 2,312,000 | — | — |
| 2024-08-02 | $5.04 | $5.04 | 1,747,300 | — | — |
| 2024-08-01 | $5.36 | $5.36 | 1,729,100 | — | — |
| 2024-07-31 | $6.09 | $6.09 | 1,099,200 | — | — |
| 2024-07-30 | $5.87 | $5.87 | 1,174,900 | — | — |
| 2024-07-29 | $6.15 | $6.15 | 1,164,400 | — | — |
| 2024-07-26 | $6.40 | $6.40 | 1,358,300 | — | — |
| 2024-07-25 | $6.05 | $6.05 | 1,827,400 | — | — |
| 2024-07-24 | $6.12 | $6.12 | 1,204,300 | — | — |
| 2024-07-23 | $6.29 | $6.29 | 1,292,600 | — | — |
| 2024-07-22 | $6.11 | $6.11 | 1,396,000 | — | — |
| 2024-07-19 | $5.80 | $5.80 | 1,224,100 | — | — |
| 2024-07-18 | $5.93 | $5.93 | 1,899,500 | — | — |
| 2024-07-17 | $6.38 | $6.38 | 2,336,400 | — | — |
| 2024-07-16 | $6.86 | $6.86 | 6,802,000 | — | — |
| 2024-07-15 | $6.36 | $6.36 | 2,281,000 | — | — |
| 2024-07-12 | $5.95 | $5.95 | 1,418,400 | — | — |
| 2024-07-11 | $5.66 | $5.66 | 2,028,000 | — | — |
| 2024-07-10 | $5.18 | $5.18 | 961,100 | — | — |
| 2024-07-09 | $5.23 | $5.23 | 992,000 | — | — |
| 2024-07-08 | $5.08 | $5.08 | 1,559,300 | — | — |
| 2024-07-05 | $5.09 | $5.09 | 996,900 | — | — |
| 2024-07-03 | $5.22 | $5.22 | 678,000 | — | — |
| 2024-07-02 | $5.35 | $5.35 | 1,291,800 | — | — |
| 2024-07-01 | $5.47 | $5.47 | 1,299,800 | — | — |
| 2024-06-28 | $5.46 | $5.46 | 9,210,100 | — | — |
| 2024-06-27 | $5.40 | $5.40 | 1,912,000 | — | — |
| 2024-06-26 | $5.25 | $5.25 | 2,288,300 | — | — |
| 2024-06-25 | $5.42 | $5.42 | 1,901,500 | — | — |
| 2024-06-24 | $5.54 | $5.54 | 1,499,700 | — | — |
| 2024-06-21 | $5.51 | $5.51 | 3,221,300 | — | — |
| 2024-06-20 | $5.23 | $5.23 | 2,478,600 | — | — |
| 2024-06-18 | $5.68 | $5.68 | 1,968,200 | — | — |
| 2024-06-17 | $6.00 | $6.00 | 1,862,300 | — | — |
| 2024-06-14 | $6.08 | $6.08 | 1,911,000 | — | — |
| 2024-06-13 | $7.15 | $7.15 | 1,197,600 | — | — |
| 2024-06-12 | $6.82 | $6.82 | 2,421,400 | — | — |
| 2024-06-11 | $6.89 | $6.89 | 3,203,600 | — | — |
| 2024-06-10 | $6.92 | $6.92 | 2,359,500 | — | — |
| 2024-06-07 | $6.98 | $6.98 | 1,124,200 | — | — |
| 2024-06-06 | $7.36 | $7.36 | 1,123,900 | — | — |
| 2024-06-05 | $7.83 | $7.83 | 1,083,900 | — | — |
| 2024-06-04 | $7.50 | $7.50 | 1,070,200 | — | — |
| 2024-06-03 | $7.81 | $7.81 | 1,574,600 | — | — |
| 2024-05-31 | $7.50 | $7.50 | 2,569,200 | — | — |
| 2024-05-30 | $7.61 | $7.61 | 1,367,100 | — | — |
| 2024-05-29 | $7.75 | $7.75 | 1,169,700 | — | — |
| 2024-05-28 | $7.80 | $7.80 | 1,153,000 | — | — |
| 2024-05-24 | $8.02 | $8.02 | 799,700 | — | — |
| 2024-05-23 | $7.98 | $7.98 | 1,692,600 | — | — |
| 2024-05-22 | $8.26 | $8.26 | 1,074,000 | — | — |
| 2024-05-21 | $8.30 | $8.30 | 1,284,000 | — | — |
| 2024-05-20 | $8.63 | $8.63 | 1,121,200 | — | — |
| 2024-05-17 | $8.73 | $8.73 | 1,264,800 | — | — |
| 2024-05-16 | $8.55 | $8.55 | 1,126,600 | — | — |
| 2024-05-15 | $9.27 | $9.27 | 1,493,800 | — | — |
| 2024-05-14 | $8.60 | $8.60 | 2,359,800 | — | — |
| 2024-05-13 | $7.91 | $7.91 | 1,741,900 | — | — |
| 2024-05-10 | $7.56 | $7.56 | 3,844,700 | — | — |
| 2024-05-09 | $7.50 | $7.50 | 5,695,400 | — | — |
| 2024-05-08 | $9.49 | $9.49 | 1,254,500 | — | — |
| 2024-05-07 | $10.04 | $10.04 | 850,400 | — | — |
| 2024-05-06 | $10.00 | $10.00 | 1,733,100 | — | — |
| 2024-05-03 | $10.44 | $10.44 | 3,311,200 | — | — |
| 2024-05-02 | $9.78 | $9.78 | 1,494,300 | — | — |
| 2024-05-01 | $9.63 | $9.63 | 2,482,800 | — | — |
| 2024-04-30 | $9.00 | $9.00 | 1,808,100 | — | — |
| 2024-04-29 | $9.08 | $9.08 | 1,323,700 | — | — |
| 2024-04-26 | $8.72 | $8.72 | 1,612,100 | — | — |
| 2024-04-25 | $8.50 | $8.50 | 1,825,500 | — | — |
| 2024-04-24 | $8.58 | $8.58 | 1,221,000 | — | — |
| 2024-04-23 | $8.09 | $8.09 | 1,688,100 | — | — |
| 2024-04-22 | $7.93 | $7.93 | 2,126,400 | — | — |
| 2024-04-19 | $7.61 | $7.61 | 3,379,000 | — | — |
| 2024-04-18 | $7.73 | $7.73 | 1,882,100 | — | — |
| 2024-04-17 | $8.26 | $8.26 | 1,364,400 | — | — |
| 2024-04-16 | $8.41 | $8.41 | 1,364,000 | — | — |
| 2024-04-15 | $8.55 | $8.55 | 1,675,500 | — | — |
| 2024-04-12 | $8.96 | $8.96 | 1,469,500 | — | — |
| 2024-04-11 | $9.36 | $9.36 | 868,000 | — | — |
| 2024-04-10 | $9.00 | $9.00 | 1,110,400 | — | — |
| 2024-04-09 | $9.34 | $9.34 | 909,300 | — | — |
| 2024-04-08 | $9.09 | $9.09 | 842,900 | — | — |
| 2024-04-05 | $9.01 | $9.01 | 976,700 | — | — |
| 2024-04-04 | $8.51 | $8.51 | 1,291,100 | — | — |
| 2024-04-03 | $9.16 | $9.16 | 1,308,900 | — | — |
| 2024-04-02 | $8.82 | $8.82 | 1,799,700 | — | — |
| 2024-04-01 | $10.12 | $10.12 | 1,269,600 | — | — |
| 2024-03-28 | $10.00 | $10.00 | 1,255,300 | — | — |
| 2024-03-27 | $10.00 | $10.00 | 1,319,500 | — | — |
| 2024-03-26 | $9.46 | $9.46 | 1,133,200 | — | — |
| 2024-03-25 | $9.09 | $9.09 | 1,111,700 | — | — |
| 2024-03-22 | $9.15 | $9.15 | 984,200 | — | — |
| 2024-03-21 | $9.15 | $9.15 | 1,031,600 | — | — |
| 2024-03-20 | $8.95 | $8.95 | 2,096,500 | — | — |
| 2024-03-19 | $8.65 | $8.65 | 1,693,700 | — | — |
| 2024-03-18 | $8.91 | $8.91 | 1,213,500 | — | — |
| 2024-03-15 | $8.88 | $8.88 | 2,708,400 | — | — |
| 2024-03-14 | $9.05 | $9.05 | 1,755,900 | — | — |
| 2024-03-13 | $9.85 | $9.85 | 1,159,000 | — | — |
| 2024-03-12 | $9.27 | $9.27 | 978,500 | — | — |
| 2024-03-11 | $9.50 | $9.50 | 1,299,000 | — | — |
| 2024-03-08 | $9.50 | $9.50 | 1,402,100 | — | — |
| 2024-03-07 | $9.58 | $9.58 | 1,696,000 | — | — |
| 2024-03-06 | $9.73 | $9.73 | 3,377,500 | — | — |
| 2024-03-05 | $9.81 | $9.81 | 2,199,700 | — | — |
| 2024-03-04 | $9.46 | $9.46 | 5,047,100 | — | — |
| 2024-03-01 | $11.27 | $11.27 | 5,333,200 | — | — |
| 2024-02-29 | $10.04 | $10.04 | 3,314,500 | — | — |
| 2024-02-28 | $10.67 | $10.67 | 3,351,500 | — | — |
| 2024-02-27 | $9.94 | $9.94 | 4,358,300 | — | — |
| 2024-02-26 | $8.45 | $8.45 | 1,369,600 | — | — |
| 2024-02-23 | $8.29 | $8.29 | 1,666,300 | — | — |
| 2024-02-22 | $8.09 | $8.09 | 1,344,200 | — | — |
| 2024-02-21 | $7.99 | $7.99 | 2,409,600 | — | — |
| 2024-02-20 | $8.14 | $8.14 | 1,950,900 | — | — |
| 2024-02-16 | $8.68 | $8.68 | 3,444,700 | — | — |
| 2024-02-15 | $8.52 | $8.52 | 5,200,800 | — | — |
| 2024-02-14 | $7.22 | $7.22 | 3,875,000 | — | — |
| 2024-02-13 | $6.27 | $6.27 | 2,518,800 | — | — |
| 2024-02-12 | $6.30 | $6.30 | 2,010,700 | — | — |
| 2024-02-09 | $6.47 | $6.47 | 2,059,200 | — | — |
| 2024-02-08 | $6.16 | $6.16 | 9,274,200 | — | — |
| 2024-02-07 | $6.10 | $6.10 | 1,075,700 | — | — |
| 2024-02-06 | $6.29 | $6.29 | 1,293,300 | — | — |
| 2024-02-05 | $6.03 | $6.03 | 1,112,600 | — | — |
| 2024-02-02 | $5.74 | $5.74 | 1,013,300 | — | — |
| 2024-02-01 | $5.83 | $5.83 | 998,800 | — | — |
| 2024-01-31 | $5.49 | $5.49 | 1,399,000 | — | — |
| 2024-01-30 | $5.65 | $5.65 | 1,154,800 | — | — |
| 2024-01-29 | $5.98 | $5.98 | 1,377,100 | — | — |
| 2024-01-26 | $5.47 | $5.47 | 1,376,800 | — | — |
| 2024-01-25 | $5.35 | $5.35 | 1,851,400 | — | — |
| 2024-01-24 | $5.32 | $5.32 | 2,399,600 | — | — |
| 2024-01-23 | $5.35 | $5.35 | 1,585,400 | — | — |
| 2024-01-22 | $5.39 | $5.39 | 1,707,000 | — | — |
| 2024-01-19 | $5.06 | $5.06 | 4,273,300 | — | — |
| 2024-01-18 | $5.65 | $5.65 | 2,848,500 | — | — |
| 2024-01-17 | $6.12 | $6.12 | 2,632,700 | — | — |
| 2024-01-16 | $6.36 | $6.36 | 2,963,400 | — | — |
| 2024-01-12 | $6.33 | $6.33 | 4,080,900 | — | — |
| 2024-01-11 | $6.63 | $6.63 | 9,415,000 | — | — |
| 2024-01-10 | $7.18 | $7.18 | 63,367,900 | — | — |
| 2024-01-09 | $5.16 | $5.16 | 2,175,200 | — | — |
| 2024-01-08 | $5.08 | $5.08 | 3,105,200 | — | — |
| 2024-01-05 | $5.10 | $5.10 | 5,036,800 | — | — |
| 2024-01-04 | $4.90 | $4.90 | 3,893,300 | — | — |
| 2024-01-03 | $4.70 | $4.70 | 3,890,600 | — | — |
| 2024-01-02 | $4.20 | $4.20 | 1,277,300 | — | — |