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
- 2018-03-06 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 | $1.46 | $1.46 | 910,400 | — | — |
| 2024-12-30 | $1.45 | $1.45 | 1,073,100 | — | — |
| 2024-12-27 | $1.49 | $1.49 | 1,037,900 | — | — |
| 2024-12-26 | $1.53 | $1.53 | 841,200 | — | — |
| 2024-12-24 | $1.54 | $1.54 | 1,000,600 | — | — |
| 2024-12-23 | $1.50 | $1.50 | 1,409,800 | — | — |
| 2024-12-20 | $1.46 | $1.46 | 1,478,100 | — | — |
| 2024-12-19 | $1.39 | $1.39 | 1,158,200 | — | — |
| 2024-12-18 | $1.36 | $1.36 | 1,468,500 | — | — |
| 2024-12-17 | $1.42 | $1.42 | 1,136,900 | — | — |
| 2024-12-16 | $1.45 | $1.45 | 961,700 | — | — |
| 2024-12-13 | $1.48 | $1.48 | 2,074,000 | — | — |
| 2024-12-12 | $1.56 | $1.56 | 1,125,100 | — | — |
| 2024-12-11 | $1.63 | $1.63 | 1,877,800 | — | — |
| 2024-12-10 | $1.65 | $1.65 | 927,800 | — | — |
| 2024-12-09 | $1.67 | $1.67 | 2,446,000 | — | — |
| 2024-12-06 | $1.61 | $1.61 | 1,023,400 | — | — |
| 2024-12-05 | $1.62 | $1.62 | 967,200 | — | — |
| 2024-12-04 | $1.63 | $1.63 | 1,280,100 | — | — |
| 2024-12-03 | $1.73 | $1.73 | 1,004,500 | — | — |
| 2024-12-02 | $1.74 | $1.74 | 1,142,900 | — | — |
| 2024-11-29 | $1.79 | $1.79 | 989,700 | — | — |
| 2024-11-27 | $1.69 | $1.69 | 1,357,000 | — | — |
| 2024-11-26 | $1.66 | $1.66 | 1,331,700 | — | — |
| 2024-11-25 | $1.76 | $1.76 | 2,033,200 | — | — |
| 2024-11-22 | $1.73 | $1.73 | 1,613,400 | — | — |
| 2024-11-21 | $1.66 | $1.66 | 1,089,200 | — | — |
| 2024-11-20 | $1.66 | $1.66 | 1,806,400 | — | — |
| 2024-11-19 | $1.70 | $1.70 | 2,116,200 | — | — |
| 2024-11-18 | $1.62 | $1.62 | 1,827,300 | — | — |
| 2024-11-15 | $1.58 | $1.58 | 2,468,100 | — | — |
| 2024-11-14 | $1.78 | $1.78 | 3,360,500 | — | — |
| 2024-11-13 | $1.99 | $1.99 | 2,036,000 | — | — |
| 2024-11-12 | $1.96 | $1.96 | 2,679,700 | — | — |
| 2024-11-11 | $2.06 | $2.06 | 1,588,100 | — | — |
| 2024-11-08 | $2.17 | $2.17 | 1,635,500 | — | — |
| 2024-11-07 | $2.29 | $2.29 | 1,647,900 | — | — |
| 2024-11-06 | $2.16 | $2.16 | 2,331,200 | — | — |
| 2024-11-05 | $2.30 | $2.30 | 1,300,100 | — | — |
| 2024-11-04 | $2.32 | $2.32 | 1,220,900 | — | — |
| 2024-11-01 | $2.35 | $2.35 | 1,130,600 | — | — |
| 2024-10-31 | $2.36 | $2.36 | 2,266,600 | — | — |
| 2024-10-30 | $2.51 | $2.51 | 3,769,200 | — | — |
| 2024-10-29 | $2.46 | $2.46 | 3,208,900 | — | — |
| 2024-10-28 | $2.30 | $2.30 | 4,736,700 | — | — |
| 2024-10-25 | $2.18 | $2.18 | 2,523,600 | — | — |
| 2024-10-24 | $2.20 | $2.20 | 2,942,700 | — | — |
| 2024-10-23 | $2.11 | $2.11 | 2,250,100 | — | — |
| 2024-10-22 | $2.22 | $2.22 | 5,418,600 | — | — |
| 2024-10-21 | $1.97 | $1.97 | 2,739,400 | — | — |
| 2024-10-18 | $1.91 | $1.91 | 1,293,000 | — | — |
| 2024-10-17 | $2.00 | $2.00 | 2,442,900 | — | — |
| 2024-10-16 | $2.07 | $2.07 | 2,460,800 | — | — |
| 2024-10-15 | $1.96 | $1.96 | 3,282,100 | — | — |
| 2024-10-14 | $2.26 | $2.26 | 6,037,000 | — | — |
| 2024-10-11 | $2.42 | $2.42 | 5,195,800 | — | — |
| 2024-10-10 | $2.10 | $2.10 | 5,216,300 | — | — |
| 2024-10-09 | $1.91 | $1.91 | 3,789,200 | — | — |
| 2024-10-08 | $1.73 | $1.73 | 1,533,100 | — | — |
| 2024-10-07 | $1.88 | $1.88 | 3,866,800 | — | — |
| 2024-10-04 | $1.63 | $1.63 | 1,067,600 | — | — |
| 2024-10-03 | $1.62 | $1.62 | 781,000 | — | — |
| 2024-10-02 | $1.63 | $1.63 | 1,872,900 | — | — |
| 2024-10-01 | $1.59 | $1.59 | 1,177,800 | — | — |
| 2024-09-30 | $1.61 | $1.61 | 1,072,700 | — | — |
| 2024-09-27 | $1.63 | $1.63 | 2,232,600 | — | — |
| 2024-09-26 | $1.69 | $1.69 | 1,303,200 | — | — |
| 2024-09-25 | $1.55 | $1.55 | 1,800,600 | — | — |
| 2024-09-24 | $1.53 | $1.53 | 2,903,500 | — | — |
| 2024-09-23 | $1.68 | $1.68 | 5,783,100 | — | — |
| 2024-09-20 | $1.37 | $1.37 | 3,425,300 | — | — |
| 2024-09-19 | $1.26 | $1.26 | 847,200 | — | — |
| 2024-09-18 | $1.23 | $1.23 | 586,000 | — | — |
| 2024-09-17 | $1.24 | $1.24 | 400,800 | — | — |
| 2024-09-16 | $1.20 | $1.20 | 885,700 | — | — |
| 2024-09-13 | $1.22 | $1.22 | 524,800 | — | — |
| 2024-09-12 | $1.19 | $1.19 | 705,500 | — | — |
| 2024-09-11 | $1.27 | $1.27 | 1,331,400 | — | — |
| 2024-09-10 | $1.11 | $1.11 | 1,252,700 | — | — |
| 2024-09-09 | $1.14 | $1.14 | 517,100 | — | — |
| 2024-09-06 | $1.15 | $1.15 | 724,300 | — | — |
| 2024-09-05 | $1.18 | $1.18 | 502,300 | — | — |
| 2024-09-04 | $1.19 | $1.19 | 365,200 | — | — |
| 2024-09-03 | $1.21 | $1.21 | 1,315,500 | — | — |
| 2024-08-30 | $1.29 | $1.29 | 542,700 | — | — |
| 2024-08-29 | $1.34 | $1.34 | 1,966,000 | — | — |
| 2024-08-28 | $1.17 | $1.17 | 376,200 | — | — |
| 2024-08-27 | $1.27 | $1.27 | 527,800 | — | — |
| 2024-08-26 | $1.22 | $1.22 | 253,700 | — | — |
| 2024-08-23 | $1.25 | $1.25 | 449,400 | — | — |
| 2024-08-22 | $1.19 | $1.19 | 632,400 | — | — |
| 2024-08-21 | $1.23 | $1.23 | 724,100 | — | — |
| 2024-08-20 | $1.20 | $1.20 | 391,100 | — | — |
| 2024-08-19 | $1.23 | $1.23 | 503,200 | — | — |
| 2024-08-16 | $1.17 | $1.17 | 415,900 | — | — |
| 2024-08-15 | $1.17 | $1.17 | 462,000 | — | — |
| 2024-08-14 | $1.16 | $1.16 | 437,100 | — | — |
| 2024-08-13 | $1.18 | $1.18 | 514,600 | — | — |
| 2024-08-12 | $1.12 | $1.12 | 562,800 | — | — |
| 2024-08-09 | $1.12 | $1.12 | 538,800 | — | — |
| 2024-08-08 | $1.20 | $1.20 | 554,200 | — | — |
| 2024-08-07 | $1.13 | $1.13 | 1,228,900 | — | — |
| 2024-08-06 | $1.10 | $1.10 | 897,000 | — | — |
| 2024-08-05 | $1.17 | $1.17 | 1,437,000 | — | — |
| 2024-08-02 | $1.18 | $1.18 | 1,405,600 | — | — |
| 2024-08-01 | $1.26 | $1.26 | 1,188,400 | — | — |
| 2024-07-31 | $1.36 | $1.36 | 682,400 | — | — |
| 2024-07-30 | $1.35 | $1.35 | 642,800 | — | — |
| 2024-07-29 | $1.38 | $1.38 | 919,000 | — | — |
| 2024-07-26 | $1.35 | $1.35 | 487,200 | — | — |
| 2024-07-25 | $1.33 | $1.33 | 830,900 | — | — |
| 2024-07-24 | $1.37 | $1.37 | 1,061,400 | — | — |
| 2024-07-23 | $1.43 | $1.43 | 901,700 | — | — |
| 2024-07-22 | $1.45 | $1.45 | 1,147,100 | — | — |
| 2024-07-19 | $1.37 | $1.37 | 492,100 | — | — |
| 2024-07-18 | $1.37 | $1.37 | 890,200 | — | — |
| 2024-07-17 | $1.41 | $1.41 | 1,260,600 | — | — |
| 2024-07-16 | $1.36 | $1.36 | 756,500 | — | — |
| 2024-07-15 | $1.29 | $1.29 | 725,300 | — | — |
| 2024-07-12 | $1.33 | $1.33 | 676,200 | — | — |
| 2024-07-11 | $1.28 | $1.28 | 954,100 | — | — |
| 2024-07-10 | $1.19 | $1.19 | 667,100 | — | — |
| 2024-07-09 | $1.21 | $1.21 | 864,600 | — | — |
| 2024-07-08 | $1.31 | $1.31 | 422,700 | — | — |
| 2024-07-05 | $1.29 | $1.29 | 514,700 | — | — |
| 2024-07-03 | $1.31 | $1.31 | 551,400 | — | — |
| 2024-07-02 | $1.32 | $1.32 | 1,247,700 | — | — |
| 2024-07-01 | $1.34 | $1.34 | 837,000 | — | — |
| 2024-06-28 | $1.25 | $1.25 | 571,300 | — | — |
| 2024-06-27 | $1.22 | $1.22 | 846,100 | — | — |
| 2024-06-26 | $1.21 | $1.21 | 784,600 | — | — |
| 2024-06-25 | $1.21 | $1.21 | 457,500 | — | — |
| 2024-06-24 | $1.20 | $1.20 | 465,600 | — | — |
| 2024-06-21 | $1.26 | $1.26 | 1,161,300 | — | — |
| 2024-06-20 | $1.23 | $1.23 | 752,300 | — | — |
| 2024-06-18 | $1.26 | $1.26 | 763,800 | — | — |
| 2024-06-17 | $1.35 | $1.35 | 806,400 | — | — |
| 2024-06-14 | $1.35 | $1.35 | 1,048,500 | — | — |
| 2024-06-13 | $1.40 | $1.40 | 627,600 | — | — |
| 2024-06-12 | $1.44 | $1.44 | 1,268,500 | — | — |
| 2024-06-11 | $1.40 | $1.40 | 986,900 | — | — |
| 2024-06-10 | $1.48 | $1.48 | 507,400 | — | — |
| 2024-06-07 | $1.52 | $1.52 | 832,900 | — | — |
| 2024-06-06 | $1.55 | $1.55 | 400,300 | — | — |
| 2024-06-05 | $1.53 | $1.53 | 1,486,700 | — | — |
| 2024-06-04 | $1.59 | $1.59 | 793,800 | — | — |
| 2024-06-03 | $1.62 | $1.62 | 392,200 | — | — |
| 2024-05-31 | $1.68 | $1.68 | 459,300 | — | — |
| 2024-05-30 | $1.71 | $1.71 | 605,900 | — | — |
| 2024-05-29 | $1.70 | $1.70 | 933,500 | — | — |
| 2024-05-28 | $1.73 | $1.73 | 884,600 | — | — |
| 2024-05-24 | $1.72 | $1.72 | 877,100 | — | — |
| 2024-05-23 | $1.64 | $1.64 | 1,253,700 | — | — |
| 2024-05-22 | $1.77 | $1.77 | 1,195,900 | — | — |
| 2024-05-21 | $1.86 | $1.86 | 1,492,000 | — | — |
| 2024-05-20 | $1.90 | $1.90 | 2,438,500 | — | — |
| 2024-05-17 | $1.84 | $1.84 | 1,024,200 | — | — |
| 2024-05-16 | $1.73 | $1.73 | 1,570,300 | — | — |
| 2024-05-15 | $1.83 | $1.83 | 1,182,600 | — | — |
| 2024-05-14 | $1.82 | $1.82 | 2,019,500 | — | — |
| 2024-05-13 | $1.87 | $1.87 | 3,618,100 | — | — |
| 2024-05-10 | $1.78 | $1.78 | 7,002,500 | — | — |
| 2024-05-09 | $1.56 | $1.56 | 2,165,500 | — | — |
| 2024-05-08 | $1.33 | $1.33 | 2,700,900 | — | — |
| 2024-05-07 | $1.32 | $1.32 | 756,200 | — | — |
| 2024-05-06 | $1.34 | $1.34 | 1,110,700 | — | — |
| 2024-05-03 | $1.28 | $1.28 | 995,600 | — | — |
| 2024-05-02 | $1.33 | $1.33 | 909,300 | — | — |
| 2024-05-01 | $1.31 | $1.31 | 1,740,800 | — | — |
| 2024-04-30 | $1.21 | $1.21 | 751,500 | — | — |
| 2024-04-29 | $1.26 | $1.26 | 1,195,600 | — | — |
| 2024-04-26 | $1.18 | $1.18 | 526,500 | — | — |
| 2024-04-25 | $1.14 | $1.14 | 489,400 | — | — |
| 2024-04-24 | $1.13 | $1.13 | 659,000 | — | — |
| 2024-04-23 | $1.09 | $1.09 | 652,100 | — | — |
| 2024-04-22 | $1.09 | $1.09 | 488,700 | — | — |
| 2024-04-19 | $1.05 | $1.05 | 457,200 | — | — |
| 2024-04-18 | $1.11 | $1.11 | 718,900 | — | — |
| 2024-04-17 | $1.07 | $1.07 | 976,200 | — | — |
| 2024-04-16 | $1.12 | $1.12 | 786,800 | — | — |
| 2024-04-15 | $1.12 | $1.12 | 1,188,800 | — | — |
| 2024-04-12 | $1.15 | $1.15 | 781,200 | — | — |
| 2024-04-11 | $1.23 | $1.23 | 522,400 | — | — |
| 2024-04-10 | $1.21 | $1.21 | 324,000 | — | — |
| 2024-04-09 | $1.23 | $1.23 | 1,087,600 | — | — |
| 2024-04-08 | $1.18 | $1.18 | 1,155,400 | — | — |
| 2024-04-05 | $1.18 | $1.18 | 747,500 | — | — |
| 2024-04-04 | $1.17 | $1.17 | 1,088,500 | — | — |
| 2024-04-03 | $1.18 | $1.18 | 621,000 | — | — |
| 2024-04-02 | $1.17 | $1.17 | 752,200 | — | — |
| 2024-04-01 | $1.16 | $1.16 | 787,300 | — | — |
| 2024-03-28 | $1.18 | $1.18 | 742,700 | — | — |
| 2024-03-27 | $1.19 | $1.19 | 3,045,200 | — | — |
| 2024-03-26 | $1.15 | $1.15 | 763,200 | — | — |
| 2024-03-25 | $1.19 | $1.19 | 769,100 | — | — |
| 2024-03-22 | $1.21 | $1.21 | 793,000 | — | — |
| 2024-03-21 | $1.26 | $1.26 | 1,485,100 | — | — |
| 2024-03-20 | $1.21 | $1.21 | 1,328,900 | — | — |
| 2024-03-19 | $1.16 | $1.16 | 633,000 | — | — |
| 2024-03-18 | $1.16 | $1.16 | 927,400 | — | — |
| 2024-03-15 | $1.20 | $1.20 | 1,551,500 | — | — |
| 2024-03-14 | $1.18 | $1.18 | 1,162,500 | — | — |
| 2024-03-13 | $1.19 | $1.19 | 825,600 | — | — |
| 2024-03-12 | $1.23 | $1.23 | 1,348,300 | — | — |
| 2024-03-11 | $1.28 | $1.28 | 1,284,400 | — | — |
| 2024-03-08 | $1.26 | $1.26 | 800,600 | — | — |
| 2024-03-07 | $1.24 | $1.24 | 583,100 | — | — |
| 2024-03-06 | $1.28 | $1.28 | 1,247,900 | — | — |
| 2024-03-05 | $1.21 | $1.21 | 661,400 | — | — |
| 2024-03-04 | $1.27 | $1.27 | 1,634,300 | — | — |
| 2024-03-01 | $1.44 | $1.44 | 1,914,100 | — | — |
| 2024-02-29 | $1.30 | $1.30 | 861,700 | — | — |
| 2024-02-28 | $1.25 | $1.25 | 890,100 | — | — |
| 2024-02-27 | $1.25 | $1.25 | 1,914,900 | — | — |
| 2024-02-26 | $1.14 | $1.14 | 1,596,000 | — | — |
| 2024-02-23 | $1.20 | $1.20 | 1,063,900 | — | — |
| 2024-02-22 | $1.19 | $1.19 | 1,250,300 | — | — |
| 2024-02-21 | $1.21 | $1.21 | 1,133,600 | — | — |
| 2024-02-20 | $1.23 | $1.23 | 1,790,500 | — | — |
| 2024-02-16 | $1.27 | $1.27 | 1,038,900 | — | — |
| 2024-02-15 | $1.33 | $1.33 | 1,162,300 | — | — |
| 2024-02-14 | $1.38 | $1.38 | 1,583,400 | — | — |
| 2024-02-13 | $1.38 | $1.38 | 1,813,500 | — | — |
| 2024-02-12 | $1.51 | $1.51 | 1,196,500 | — | — |
| 2024-02-09 | $1.42 | $1.42 | 799,600 | — | — |
| 2024-02-08 | $1.46 | $1.46 | 836,800 | — | — |
| 2024-02-07 | $1.52 | $1.52 | 1,153,400 | — | — |
| 2024-02-06 | $1.55 | $1.55 | 1,637,400 | — | — |
| 2024-02-05 | $1.45 | $1.45 | 1,390,300 | — | — |
| 2024-02-02 | $1.39 | $1.39 | 1,368,700 | — | — |
| 2024-02-01 | $1.36 | $1.36 | 884,000 | — | — |
| 2024-01-31 | $1.32 | $1.32 | 4,979,000 | — | — |
| 2024-01-30 | $1.32 | $1.32 | 1,924,800 | — | — |
| 2024-01-29 | $1.39 | $1.39 | 1,465,000 | — | — |
| 2024-01-26 | $1.28 | $1.28 | 1,425,800 | — | — |
| 2024-01-25 | $1.30 | $1.30 | 1,461,800 | — | — |
| 2024-01-24 | $1.24 | $1.24 | 1,647,600 | — | — |
| 2024-01-23 | $1.37 | $1.37 | 1,219,100 | — | — |
| 2024-01-22 | $1.39 | $1.39 | 2,013,300 | — | — |
| 2024-01-19 | $1.20 | $1.20 | 1,523,900 | — | — |
| 2024-01-18 | $1.24 | $1.24 | 1,830,600 | — | — |
| 2024-01-17 | $1.36 | $1.36 | 2,074,700 | — | — |
| 2024-01-16 | $1.44 | $1.44 | 1,272,500 | — | — |
| 2024-01-12 | $1.51 | $1.51 | 1,973,400 | — | — |
| 2024-01-11 | $1.60 | $1.60 | 1,891,000 | — | — |
| 2024-01-10 | $1.74 | $1.74 | 1,462,000 | — | — |
| 2024-01-09 | $1.85 | $1.85 | 812,400 | — | — |
| 2024-01-08 | $1.89 | $1.89 | 959,600 | — | — |
| 2024-01-05 | $1.97 | $1.97 | 1,029,300 | — | — |
| 2024-01-04 | $1.93 | $1.93 | 811,600 | — | — |
| 2024-01-03 | $1.95 | $1.95 | 1,406,800 | — | — |
| 2024-01-02 | $1.99 | $1.99 | 1,705,000 | — | — |