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
- 2021-05-18 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 | $1.89 | $1.89 | 11,385,400 | — | — |
| 2024-12-30 | $2.14 | $2.14 | 23,567,800 | — | — |
| 2024-12-27 | $2.13 | $2.13 | 48,418,600 | — | — |
| 2024-12-26 | $1.95 | $1.95 | 15,723,100 | — | — |
| 2024-12-24 | $1.50 | $1.50 | 3,766,200 | — | — |
| 2024-12-23 | $1.42 | $1.42 | 5,198,100 | — | — |
| 2024-12-20 | $1.30 | $1.30 | 6,629,600 | — | — |
| 2024-12-19 | $1.13 | $1.13 | 3,474,800 | — | — |
| 2024-12-18 | $1.18 | $1.18 | 10,925,300 | — | — |
| 2024-12-17 | $1.09 | $1.09 | 1,333,500 | — | — |
| 2024-12-16 | $1.09 | $1.09 | 1,983,800 | — | — |
| 2024-12-13 | $1.09 | $1.09 | 1,250,400 | — | — |
| 2024-12-12 | $1.12 | $1.12 | 950,800 | — | — |
| 2024-12-11 | $1.14 | $1.14 | 1,261,600 | — | — |
| 2024-12-10 | $1.16 | $1.16 | 826,800 | — | — |
| 2024-12-09 | $1.17 | $1.17 | 3,187,100 | — | — |
| 2024-12-06 | $1.10 | $1.10 | 1,701,500 | — | — |
| 2024-12-05 | $1.06 | $1.06 | 1,878,200 | — | — |
| 2024-12-04 | $1.09 | $1.09 | 1,371,100 | — | — |
| 2024-12-03 | $1.13 | $1.13 | 1,609,900 | — | — |
| 2024-12-02 | $1.18 | $1.18 | 2,076,300 | — | — |
| 2024-11-29 | $1.16 | $1.16 | 1,199,700 | — | — |
| 2024-11-27 | $1.12 | $1.12 | 1,048,000 | — | — |
| 2024-11-26 | $1.11 | $1.11 | 1,293,200 | — | — |
| 2024-11-25 | $1.16 | $1.16 | 2,792,800 | — | — |
| 2024-11-22 | $1.10 | $1.10 | 2,186,600 | — | — |
| 2024-11-21 | $1.07 | $1.07 | 1,644,000 | — | — |
| 2024-11-20 | $1.06 | $1.06 | 1,336,200 | — | — |
| 2024-11-19 | $1.04 | $1.04 | 1,872,500 | — | — |
| 2024-11-18 | $1.02 | $1.02 | 1,682,100 | — | — |
| 2024-11-15 | $1.02 | $1.02 | 3,215,400 | — | — |
| 2024-11-14 | $1.06 | $1.06 | 1,956,900 | — | — |
| 2024-11-13 | $1.13 | $1.13 | 3,296,900 | — | — |
| 2024-11-12 | $1.06 | $1.06 | 3,695,000 | — | — |
| 2024-11-11 | $1.17 | $1.17 | 2,544,900 | — | — |
| 2024-11-08 | $1.16 | $1.16 | 3,323,100 | — | — |
| 2024-11-07 | $1.18 | $1.18 | 2,115,300 | — | — |
| 2024-11-06 | $1.17 | $1.17 | 2,651,800 | — | — |
| 2024-11-05 | $1.20 | $1.20 | 1,056,300 | — | — |
| 2024-11-04 | $1.17 | $1.17 | 1,342,100 | — | — |
| 2024-11-01 | $1.16 | $1.16 | 1,335,900 | — | — |
| 2024-10-31 | $1.18 | $1.18 | 1,582,000 | — | — |
| 2024-10-30 | $1.24 | $1.24 | 754,800 | — | — |
| 2024-10-29 | $1.25 | $1.25 | 875,900 | — | — |
| 2024-10-28 | $1.26 | $1.26 | 1,424,500 | — | — |
| 2024-10-25 | $1.23 | $1.23 | 1,010,000 | — | — |
| 2024-10-24 | $1.23 | $1.23 | 2,306,400 | — | — |
| 2024-10-23 | $1.20 | $1.20 | 1,206,600 | — | — |
| 2024-10-22 | $1.23 | $1.23 | 1,055,400 | — | — |
| 2024-10-21 | $1.23 | $1.23 | 1,182,700 | — | — |
| 2024-10-18 | $1.27 | $1.27 | 937,400 | — | — |
| 2024-10-17 | $1.25 | $1.25 | 808,700 | — | — |
| 2024-10-16 | $1.28 | $1.28 | 1,108,900 | — | — |
| 2024-10-15 | $1.28 | $1.28 | 711,900 | — | — |
| 2024-10-14 | $1.28 | $1.28 | 795,200 | — | — |
| 2024-10-11 | $1.29 | $1.29 | 1,040,300 | — | — |
| 2024-10-10 | $1.24 | $1.24 | 925,900 | — | — |
| 2024-10-09 | $1.25 | $1.25 | 727,900 | — | — |
| 2024-10-08 | $1.24 | $1.24 | 1,184,100 | — | — |
| 2024-10-07 | $1.26 | $1.26 | 1,180,000 | — | — |
| 2024-10-04 | $1.29 | $1.29 | 1,057,500 | — | — |
| 2024-10-03 | $1.26 | $1.26 | 755,400 | — | — |
| 2024-10-02 | $1.27 | $1.27 | 1,093,200 | — | — |
| 2024-10-01 | $1.26 | $1.26 | 3,243,600 | — | — |
| 2024-09-30 | $1.35 | $1.35 | 1,469,200 | — | — |
| 2024-09-27 | $1.37 | $1.37 | 1,525,300 | — | — |
| 2024-09-26 | $1.35 | $1.35 | 1,568,500 | — | — |
| 2024-09-25 | $1.35 | $1.35 | 1,405,500 | — | — |
| 2024-09-24 | $1.41 | $1.41 | 1,316,000 | — | — |
| 2024-09-23 | $1.36 | $1.36 | 2,206,400 | — | — |
| 2024-09-20 | $1.46 | $1.46 | 8,987,500 | — | — |
| 2024-09-19 | $1.33 | $1.33 | 844,900 | — | — |
| 2024-09-18 | $1.32 | $1.32 | 1,235,600 | — | — |
| 2024-09-17 | $1.33 | $1.33 | 1,133,600 | — | — |
| 2024-09-16 | $1.32 | $1.32 | 1,264,100 | — | — |
| 2024-09-13 | $1.33 | $1.33 | 1,234,600 | — | — |
| 2024-09-12 | $1.30 | $1.30 | 1,085,900 | — | — |
| 2024-09-11 | $1.33 | $1.33 | 1,567,900 | — | — |
| 2024-09-10 | $1.22 | $1.22 | 1,444,300 | — | — |
| 2024-09-09 | $1.24 | $1.24 | 945,000 | — | — |
| 2024-09-06 | $1.24 | $1.24 | 1,507,400 | — | — |
| 2024-09-05 | $1.26 | $1.26 | 2,306,400 | — | — |
| 2024-09-04 | $1.32 | $1.32 | 1,606,400 | — | — |
| 2024-09-03 | $1.37 | $1.37 | 2,001,300 | — | — |
| 2024-08-30 | $1.43 | $1.43 | 938,000 | — | — |
| 2024-08-29 | $1.43 | $1.43 | 1,138,800 | — | — |
| 2024-08-28 | $1.42 | $1.42 | 907,400 | — | — |
| 2024-08-27 | $1.45 | $1.45 | 1,056,000 | — | — |
| 2024-08-26 | $1.45 | $1.45 | 1,766,500 | — | — |
| 2024-08-23 | $1.54 | $1.54 | 1,644,500 | — | — |
| 2024-08-22 | $1.41 | $1.41 | 953,000 | — | — |
| 2024-08-21 | $1.46 | $1.46 | 879,300 | — | — |
| 2024-08-20 | $1.45 | $1.45 | 1,110,900 | — | — |
| 2024-08-19 | $1.44 | $1.44 | 1,208,500 | — | — |
| 2024-08-16 | $1.42 | $1.42 | 1,019,900 | — | — |
| 2024-08-15 | $1.43 | $1.43 | 1,029,000 | — | — |
| 2024-08-14 | $1.38 | $1.38 | 2,058,400 | — | — |
| 2024-08-13 | $1.44 | $1.44 | 1,208,700 | — | — |
| 2024-08-12 | $1.35 | $1.35 | 1,658,300 | — | — |
| 2024-08-09 | $1.34 | $1.34 | 1,524,800 | — | — |
| 2024-08-08 | $1.37 | $1.37 | 1,586,400 | — | — |
| 2024-08-07 | $1.28 | $1.28 | 6,427,400 | — | — |
| 2024-08-06 | $1.59 | $1.59 | 1,406,000 | — | — |
| 2024-08-05 | $1.58 | $1.58 | 2,166,200 | — | — |
| 2024-08-02 | $1.65 | $1.65 | 1,757,500 | — | — |
| 2024-08-01 | $1.71 | $1.71 | 1,743,300 | — | — |
| 2024-07-31 | $1.88 | $1.88 | 1,537,600 | — | — |
| 2024-07-30 | $1.86 | $1.86 | 1,338,000 | — | — |
| 2024-07-29 | $1.89 | $1.89 | 1,726,600 | — | — |
| 2024-07-26 | $1.99 | $1.99 | 1,285,200 | — | — |
| 2024-07-25 | $2.02 | $2.02 | 2,324,700 | — | — |
| 2024-07-24 | $2.03 | $2.03 | 1,366,100 | — | — |
| 2024-07-23 | $2.12 | $2.12 | 1,108,800 | — | — |
| 2024-07-22 | $2.08 | $2.08 | 1,977,600 | — | — |
| 2024-07-19 | $2.07 | $2.07 | 1,364,300 | — | — |
| 2024-07-18 | $2.12 | $2.12 | 3,123,300 | — | — |
| 2024-07-17 | $2.20 | $2.20 | 2,864,600 | — | — |
| 2024-07-16 | $2.24 | $2.24 | 3,296,400 | — | — |
| 2024-07-15 | $2.16 | $2.16 | 3,608,500 | — | — |
| 2024-07-12 | $2.15 | $2.15 | 4,812,600 | — | — |
| 2024-07-11 | $1.97 | $1.97 | 7,076,800 | — | — |
| 2024-07-10 | $1.78 | $1.78 | 1,746,200 | — | — |
| 2024-07-09 | $1.71 | $1.71 | 2,213,700 | — | — |
| 2024-07-08 | $1.70 | $1.70 | 1,761,100 | — | — |
| 2024-07-05 | $1.69 | $1.69 | 1,145,400 | — | — |
| 2024-07-03 | $1.72 | $1.72 | 1,467,700 | — | — |
| 2024-07-02 | $1.63 | $1.63 | 1,398,400 | — | — |
| 2024-07-01 | $1.64 | $1.64 | 1,205,300 | — | — |
| 2024-06-28 | $1.65 | $1.65 | 1,820,600 | — | — |
| 2024-06-27 | $1.68 | $1.68 | 1,090,200 | — | — |
| 2024-06-26 | $1.68 | $1.68 | 1,327,800 | — | — |
| 2024-06-25 | $1.61 | $1.61 | 755,200 | — | — |
| 2024-06-24 | $1.64 | $1.64 | 1,310,400 | — | — |
| 2024-06-21 | $1.54 | $1.54 | 1,488,700 | — | — |
| 2024-06-20 | $1.50 | $1.50 | 1,681,200 | — | — |
| 2024-06-18 | $1.59 | $1.59 | 1,259,900 | — | — |
| 2024-06-17 | $1.67 | $1.67 | 878,400 | — | — |
| 2024-06-14 | $1.67 | $1.67 | 1,773,700 | — | — |
| 2024-06-13 | $1.69 | $1.69 | 1,211,200 | — | — |
| 2024-06-12 | $1.73 | $1.73 | 1,825,300 | — | — |
| 2024-06-11 | $1.73 | $1.73 | 1,057,700 | — | — |
| 2024-06-10 | $1.70 | $1.70 | 898,600 | — | — |
| 2024-06-07 | $1.66 | $1.66 | 1,311,900 | — | — |
| 2024-06-06 | $1.68 | $1.68 | 951,800 | — | — |
| 2024-06-05 | $1.71 | $1.71 | 1,037,000 | — | — |
| 2024-06-04 | $1.69 | $1.69 | 813,400 | — | — |
| 2024-06-03 | $1.73 | $1.73 | 930,800 | — | — |
| 2024-05-31 | $1.77 | $1.77 | 1,072,000 | — | — |
| 2024-05-30 | $1.81 | $1.81 | 1,288,600 | — | — |
| 2024-05-29 | $1.77 | $1.77 | 1,391,700 | — | — |
| 2024-05-28 | $1.77 | $1.77 | 1,555,200 | — | — |
| 2024-05-24 | $1.78 | $1.78 | 2,168,000 | — | — |
| 2024-05-23 | $1.64 | $1.64 | 2,859,800 | — | — |
| 2024-05-22 | $1.72 | $1.72 | 2,212,100 | — | — |
| 2024-05-21 | $1.69 | $1.69 | 2,342,700 | — | — |
| 2024-05-20 | $1.72 | $1.72 | 1,501,600 | — | — |
| 2024-05-17 | $1.75 | $1.75 | 2,856,600 | — | — |
| 2024-05-16 | $1.78 | $1.78 | 3,040,500 | — | — |
| 2024-05-15 | $1.83 | $1.83 | 2,727,500 | — | — |
| 2024-05-14 | $1.99 | $1.99 | 3,636,100 | — | — |
| 2024-05-13 | $1.88 | $1.88 | 3,902,900 | — | — |
| 2024-05-10 | $1.72 | $1.72 | 2,379,900 | — | — |
| 2024-05-09 | $1.77 | $1.77 | 2,334,000 | — | — |
| 2024-05-08 | $1.74 | $1.74 | 2,279,600 | — | — |
| 2024-05-07 | $1.79 | $1.79 | 1,774,600 | — | — |
| 2024-05-06 | $1.91 | $1.91 | 2,323,600 | — | — |
| 2024-05-03 | $1.82 | $1.82 | 1,670,000 | — | — |
| 2024-05-02 | $1.83 | $1.83 | 2,385,700 | — | — |
| 2024-05-01 | $1.73 | $1.73 | 1,533,000 | — | — |
| 2024-04-30 | $1.69 | $1.69 | 1,149,200 | — | — |
| 2024-04-29 | $1.68 | $1.68 | 1,631,800 | — | — |
| 2024-04-26 | $1.71 | $1.71 | 1,428,200 | — | — |
| 2024-04-25 | $1.64 | $1.64 | 1,025,400 | — | — |
| 2024-04-24 | $1.69 | $1.69 | 1,352,100 | — | — |
| 2024-04-23 | $1.71 | $1.71 | 2,109,900 | — | — |
| 2024-04-22 | $1.66 | $1.66 | 2,170,000 | — | — |
| 2024-04-19 | $1.64 | $1.64 | 2,127,100 | — | — |
| 2024-04-18 | $1.58 | $1.58 | 1,761,700 | — | — |
| 2024-04-17 | $1.59 | $1.59 | 1,202,100 | — | — |
| 2024-04-16 | $1.60 | $1.60 | 1,707,000 | — | — |
| 2024-04-15 | $1.58 | $1.58 | 1,548,300 | — | — |
| 2024-04-12 | $1.61 | $1.61 | 2,414,700 | — | — |
| 2024-04-11 | $1.73 | $1.73 | 1,499,600 | — | — |
| 2024-04-10 | $1.76 | $1.76 | 1,981,000 | — | — |
| 2024-04-09 | $1.83 | $1.83 | 2,058,500 | — | — |
| 2024-04-08 | $1.83 | $1.83 | 1,311,800 | — | — |
| 2024-04-05 | $1.84 | $1.84 | 1,493,600 | — | — |
| 2024-04-04 | $1.85 | $1.85 | 2,008,700 | — | — |
| 2024-04-03 | $1.84 | $1.84 | 1,995,300 | — | — |
| 2024-04-02 | $1.91 | $1.91 | 2,885,800 | — | — |
| 2024-04-01 | $1.98 | $1.98 | 3,776,800 | — | — |
| 2024-03-28 | $2.03 | $2.03 | 6,377,200 | — | — |
| 2024-03-27 | $1.92 | $1.92 | 7,842,100 | — | — |
| 2024-03-26 | $1.68 | $1.68 | 4,440,200 | — | — |
| 2024-03-25 | $1.59 | $1.59 | 3,439,200 | — | — |
| 2024-03-22 | $1.56 | $1.56 | 2,450,000 | — | — |
| 2024-03-21 | $1.58 | $1.58 | 2,839,200 | — | — |
| 2024-03-20 | $1.52 | $1.52 | 3,947,500 | — | — |
| 2024-03-19 | $1.41 | $1.41 | 3,046,000 | — | — |
| 2024-03-18 | $1.35 | $1.35 | 2,075,600 | — | — |
| 2024-03-15 | $1.38 | $1.38 | 1,917,200 | — | — |
| 2024-03-14 | $1.37 | $1.37 | 3,627,500 | — | — |
| 2024-03-13 | $1.46 | $1.46 | 1,544,200 | — | — |
| 2024-03-12 | $1.48 | $1.48 | 1,392,600 | — | — |
| 2024-03-11 | $1.46 | $1.46 | 1,934,900 | — | — |
| 2024-03-08 | $1.52 | $1.52 | 3,301,300 | — | — |
| 2024-03-07 | $1.50 | $1.50 | 1,595,900 | — | — |
| 2024-03-06 | $1.48 | $1.48 | 2,151,200 | — | — |
| 2024-03-05 | $1.49 | $1.49 | 2,562,600 | — | — |
| 2024-03-04 | $1.53 | $1.53 | 3,875,100 | — | — |
| 2024-03-01 | $1.64 | $1.64 | 1,888,800 | — | — |
| 2024-02-29 | $1.64 | $1.64 | 3,401,100 | — | — |
| 2024-02-28 | $1.67 | $1.67 | 3,702,200 | — | — |
| 2024-02-27 | $1.73 | $1.73 | 3,731,500 | — | — |
| 2024-02-26 | $1.62 | $1.62 | 3,481,200 | — | — |
| 2024-02-23 | $1.57 | $1.57 | 2,140,800 | — | — |
| 2024-02-22 | $1.55 | $1.55 | 2,812,000 | — | — |
| 2024-02-21 | $1.58 | $1.58 | 1,955,700 | — | — |
| 2024-02-20 | $1.67 | $1.67 | 2,120,500 | — | — |
| 2024-02-16 | $1.78 | $1.78 | 2,398,000 | — | — |
| 2024-02-15 | $1.82 | $1.82 | 3,237,000 | — | — |
| 2024-02-14 | $1.73 | $1.73 | 2,572,000 | — | — |
| 2024-02-13 | $1.61 | $1.61 | 3,514,000 | — | — |
| 2024-02-12 | $1.77 | $1.77 | 3,736,100 | — | — |
| 2024-02-09 | $1.63 | $1.63 | 1,925,600 | — | — |
| 2024-02-08 | $1.60 | $1.60 | 2,988,300 | — | — |
| 2024-02-07 | $1.54 | $1.54 | 3,280,600 | — | — |
| 2024-02-06 | $1.67 | $1.66 | 2,717,200 | — | — |
| 2024-02-05 | $1.54 | $1.54 | 4,070,700 | — | — |
| 2024-02-02 | $1.70 | $1.70 | 5,303,300 | — | — |
| 2024-02-01 | $1.78 | $1.78 | 5,823,400 | — | — |
| 2024-01-31 | $1.62 | $1.62 | 7,012,400 | — | — |
| 2024-01-30 | $1.64 | $1.64 | 4,452,500 | — | — |
| 2024-01-29 | $1.73 | $1.73 | 9,314,100 | — | — |
| 2024-01-26 | $1.46 | $1.46 | 4,649,900 | — | — |
| 2024-01-25 | $1.41 | $1.41 | 4,076,200 | — | — |
| 2024-01-24 | $1.34 | $1.34 | 5,957,000 | — | — |
| 2024-01-23 | $1.49 | $1.49 | 17,282,200 | — | — |
| 2024-01-22 | $1.17 | $1.17 | 4,393,100 | — | — |
| 2024-01-19 | $1.18 | $1.18 | 4,459,500 | — | — |
| 2024-01-18 | $1.17 | $1.17 | 4,997,600 | — | — |
| 2024-01-17 | $1.19 | $1.19 | 11,320,900 | — | — |
| 2024-01-16 | $1.19 | $1.19 | 4,426,000 | — | — |
| 2024-01-12 | $1.26 | $1.26 | 2,795,100 | — | — |
| 2024-01-11 | $1.29 | $1.29 | 5,430,800 | — | — |
| 2024-01-10 | $1.34 | $1.34 | 2,622,900 | — | — |
| 2024-01-09 | $1.38 | $1.38 | 2,195,600 | — | — |
| 2024-01-08 | $1.49 | $1.49 | 3,181,000 | — | — |
| 2024-01-05 | $1.33 | $1.33 | 3,416,400 | — | — |
| 2024-01-04 | $1.42 | $1.42 | 4,392,400 | — | — |
| 2024-01-03 | $1.29 | $1.29 | 3,075,100 | — | — |
| 2024-01-02 | $1.34 | $1.34 | 2,537,400 | — | — |