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
- 2024-02-27 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 | $1.62 | $1.62 | 450,100 | — | — |
| 2024-12-30 | $1.80 | $1.80 | 580,100 | — | — |
| 2024-12-27 | $1.53 | $1.53 | 156,500 | — | — |
| 2024-12-26 | $1.48 | $1.48 | 477,900 | — | — |
| 2024-12-24 | $1.30 | $1.30 | 141,400 | — | — |
| 2024-12-23 | $1.33 | $1.33 | 644,900 | — | — |
| 2024-12-20 | $1.27 | $1.27 | 2,402,000 | — | — |
| 2024-12-19 | $1.20 | $1.20 | 516,700 | — | — |
| 2024-12-18 | $1.20 | $1.20 | 323,400 | — | — |
| 2024-12-17 | $1.23 | $1.23 | 351,900 | — | — |
| 2024-12-16 | $1.17 | $1.17 | 419,200 | — | — |
| 2024-12-13 | $1.60 | $1.60 | 319,400 | — | — |
| 2024-12-12 | $1.99 | $1.99 | 629,800 | — | — |
| 2024-12-11 | $1.70 | $1.70 | 218,600 | — | — |
| 2024-12-10 | $1.81 | $1.81 | 434,700 | — | — |
| 2024-12-09 | $2.06 | $2.06 | 293,900 | — | — |
| 2024-12-06 | $2.32 | $2.32 | 784,500 | — | — |
| 2024-12-05 | $2.28 | $2.28 | 684,300 | — | — |
| 2024-12-04 | $2.28 | $2.28 | 1,274,900 | — | — |
| 2024-12-03 | $2.26 | $2.26 | 3,112,500 | — | — |
| 2024-12-02 | $1.82 | $1.82 | 1,362,000 | — | — |
| 2024-11-29 | $1.73 | $1.73 | 1,139,900 | — | — |
| 2024-11-27 | $1.48 | $1.48 | 571,800 | — | — |
| 2024-11-26 | $1.21 | $1.21 | 204,900 | — | — |
| 2024-11-25 | $1.13 | $1.13 | 133,000 | — | — |
| 2024-11-22 | $1.10 | $1.10 | 31,400 | — | — |
| 2024-11-21 | $1.06 | $1.06 | 44,700 | — | — |
| 2024-11-20 | $1.04 | $1.04 | 88,700 | — | — |
| 2024-11-19 | $1.05 | $1.05 | 76,000 | — | — |
| 2024-11-18 | $0.99 | $0.99 | 53,300 | — | — |
| 2024-11-15 | $0.95 | $0.95 | 131,100 | — | — |
| 2024-11-14 | $1.04 | $1.04 | 64,200 | — | — |
| 2024-11-13 | $1.06 | $1.06 | 237,100 | — | — |
| 2024-11-12 | $1.13 | $1.13 | 142,800 | — | — |
| 2024-11-11 | $1.04 | $1.04 | 313,500 | — | — |
| 2024-11-08 | $0.97 | $0.97 | 109,400 | — | — |
| 2024-11-07 | $0.92 | $0.92 | 78,200 | — | — |
| 2024-11-06 | $0.97 | $0.97 | 100,400 | — | — |
| 2024-11-05 | $0.93 | $0.93 | 75,100 | — | — |
| 2024-11-04 | $0.90 | $0.90 | 113,100 | — | — |
| 2024-11-01 | $0.90 | $0.90 | 54,200 | — | — |
| 2024-10-31 | $0.93 | $0.93 | 109,400 | — | — |
| 2024-10-30 | $0.96 | $0.96 | 115,900 | — | — |
| 2024-10-29 | $0.93 | $0.93 | 92,800 | — | — |
| 2024-10-28 | $0.95 | $0.95 | 63,700 | — | — |
| 2024-10-25 | $0.92 | $0.92 | 79,700 | — | — |
| 2024-10-24 | $0.99 | $0.99 | 286,300 | — | — |
| 2024-10-23 | $0.94 | $0.94 | 124,300 | — | — |
| 2024-10-22 | $0.82 | $0.82 | 86,000 | — | — |
| 2024-10-21 | $0.86 | $0.86 | 85,900 | — | — |
| 2024-10-18 | $0.87 | $0.87 | 77,500 | — | — |
| 2024-10-17 | $0.82 | $0.82 | 51,000 | — | — |
| 2024-10-16 | $0.86 | $0.86 | 58,100 | — | — |
| 2024-10-15 | $0.88 | $0.88 | 67,000 | — | — |
| 2024-10-14 | $0.90 | $0.90 | 80,600 | — | — |
| 2024-10-11 | $0.92 | $0.92 | 117,000 | — | — |
| 2024-10-10 | $0.89 | $0.89 | 393,900 | — | — |
| 2024-10-09 | $0.95 | $0.95 | 3,516,000 | — | — |
| 2024-10-08 | $0.82 | $0.82 | 275,000 | — | — |
| 2024-10-07 | $0.72 | $0.72 | 249,600 | — | — |
| 2024-10-04 | $0.62 | $0.62 | 73,500 | — | — |
| 2024-10-03 | $0.62 | $0.62 | 101,100 | — | — |
| 2024-10-02 | $0.64 | $0.64 | 135,500 | — | — |
| 2024-10-01 | $0.66 | $0.66 | 143,300 | — | — |
| 2024-09-30 | $0.63 | $0.63 | 246,700 | — | — |
| 2024-09-27 | $0.66 | $0.66 | 620,600 | — | — |
| 2024-09-26 | $0.71 | $0.71 | 175,100 | — | — |
| 2024-09-25 | $0.71 | $0.71 | 113,700 | — | — |
| 2024-09-24 | $0.72 | $0.72 | 204,500 | — | — |
| 2024-09-23 | $0.79 | $0.79 | 212,900 | — | — |
| 2024-09-20 | $0.88 | $0.88 | 393,700 | — | — |
| 2024-09-19 | $0.80 | $0.80 | 224,500 | — | — |
| 2024-09-18 | $0.82 | $0.82 | 215,500 | — | — |
| 2024-09-17 | $0.90 | $0.90 | 277,500 | — | — |
| 2024-09-16 | $0.95 | $0.95 | 153,100 | — | — |
| 2024-09-13 | $0.99 | $0.99 | 159,700 | — | — |
| 2024-09-12 | $1.01 | $1.01 | 598,500 | — | — |
| 2024-09-11 | $1.11 | $1.11 | 621,900 | — | — |
| 2024-09-10 | $1.11 | $1.11 | 619,300 | — | — |
| 2024-09-09 | $1.31 | $1.31 | 1,541,500 | — | — |
| 2024-09-06 | $1.49 | $1.49 | 2,393,000 | — | — |
| 2024-09-05 | $1.07 | $1.07 | 80,900 | — | — |
| 2024-09-04 | $1.10 | $1.10 | 144,000 | — | — |
| 2024-09-03 | $1.10 | $1.10 | 155,800 | — | — |
| 2024-08-30 | $1.10 | $1.10 | 479,300 | — | — |
| 2024-08-29 | $1.25 | $1.25 | 681,900 | — | — |
| 2024-08-28 | $1.70 | $1.70 | 2,687,900 | — | — |
| 2024-08-27 | $2.90 | $2.90 | 81,500 | — | — |
| 2024-08-26 | $3.24 | $3.24 | 123,800 | — | — |
| 2024-08-23 | $3.06 | $3.06 | 85,000 | — | — |
| 2024-08-22 | $3.06 | $3.06 | 75,900 | — | — |
| 2024-08-21 | $3.22 | $3.22 | 84,300 | — | — |
| 2024-08-20 | $3.42 | $3.42 | 64,200 | — | — |
| 2024-08-19 | $3.49 | $3.49 | 89,100 | — | — |
| 2024-08-16 | $3.53 | $3.53 | 157,400 | — | — |
| 2024-08-15 | $3.24 | $3.24 | 180,400 | — | — |
| 2024-08-14 | $3.36 | $3.36 | 92,700 | — | — |
| 2024-08-13 | $3.55 | $3.55 | 138,300 | — | — |
| 2024-08-12 | $3.49 | $3.49 | 192,100 | — | — |
| 2024-08-09 | $3.09 | $3.09 | 51,100 | — | — |
| 2024-08-08 | $3.32 | $3.32 | 125,700 | — | — |
| 2024-08-07 | $3.32 | $3.32 | 145,900 | — | — |
| 2024-08-06 | $3.43 | $3.43 | 190,000 | — | — |
| 2024-08-05 | $4.09 | $4.09 | 100,600 | — | — |
| 2024-08-02 | $4.16 | $4.16 | 49,300 | — | — |
| 2024-08-01 | $4.26 | $4.26 | 50,200 | — | — |
| 2024-07-31 | $4.24 | $4.24 | 92,400 | — | — |
| 2024-07-30 | $3.83 | $3.83 | 38,800 | — | — |
| 2024-07-29 | $3.82 | $3.82 | 110,900 | — | — |
| 2024-07-26 | $3.85 | $3.85 | 89,800 | — | — |
| 2024-07-25 | $3.73 | $3.73 | 35,600 | — | — |
| 2024-07-24 | $3.85 | $3.85 | 43,400 | — | — |
| 2024-07-23 | $4.02 | $4.02 | 67,700 | — | — |
| 2024-07-22 | $3.94 | $3.94 | 62,300 | — | — |
| 2024-07-19 | $3.97 | $3.97 | 93,200 | — | — |
| 2024-07-18 | $3.82 | $3.82 | 95,300 | — | — |
| 2024-07-17 | $4.13 | $4.13 | 264,000 | — | — |
| 2024-07-16 | $4.14 | $4.14 | 100,100 | — | — |
| 2024-07-15 | $3.65 | $3.65 | 95,800 | — | — |
| 2024-07-12 | $3.32 | $3.32 | 108,100 | — | — |
| 2024-07-11 | $3.63 | $3.63 | 173,800 | — | — |
| 2024-07-10 | $3.96 | $3.96 | 206,100 | — | — |
| 2024-07-09 | $3.81 | $3.81 | 165,900 | — | — |
| 2024-07-08 | $3.58 | $3.58 | 135,700 | — | — |
| 2024-07-05 | $2.90 | $2.90 | 110,400 | — | — |
| 2024-07-03 | $2.82 | $2.82 | 106,100 | — | — |
| 2024-07-02 | $2.63 | $2.63 | 93,200 | — | — |
| 2024-07-01 | $2.75 | $2.75 | 285,400 | — | — |
| 2024-06-28 | $3.29 | $3.29 | 499,100 | — | — |
| 2024-06-27 | $4.25 | $4.25 | 451,400 | — | — |
| 2024-06-26 | $4.35 | $4.35 | 78,900 | — | — |
| 2024-06-25 | $4.41 | $4.41 | 177,100 | — | — |
| 2024-06-24 | $4.84 | $4.84 | 89,800 | — | — |
| 2024-06-21 | $4.28 | $4.28 | 274,700 | — | — |
| 2024-06-20 | $4.37 | $4.37 | 117,700 | — | — |
| 2024-06-18 | $4.56 | $4.56 | 77,400 | — | — |
| 2024-06-17 | $4.66 | $4.66 | 41,100 | — | — |
| 2024-06-14 | $4.65 | $4.65 | 105,400 | — | — |
| 2024-06-13 | $5.26 | $5.26 | 54,600 | — | — |
| 2024-06-12 | $5.42 | $5.42 | 89,300 | — | — |
| 2024-06-11 | $5.65 | $5.65 | 77,200 | — | — |
| 2024-06-10 | $5.38 | $5.38 | 113,300 | — | — |
| 2024-06-07 | $5.90 | $5.90 | 131,700 | — | — |
| 2024-06-06 | $5.51 | $5.51 | 100,300 | — | — |
| 2024-06-05 | $6.11 | $6.11 | 76,100 | — | — |
| 2024-06-04 | $6.34 | $6.34 | 137,900 | — | — |
| 2024-06-03 | $6.31 | $6.31 | 171,500 | — | — |
| 2024-05-31 | $6.13 | $6.13 | 128,200 | — | — |
| 2024-05-30 | $6.88 | $6.88 | 128,400 | — | — |
| 2024-05-29 | $6.98 | $6.98 | 170,700 | — | — |
| 2024-05-28 | $7.42 | $7.42 | 242,700 | — | — |
| 2024-05-24 | $10.04 | $10.04 | 105,400 | — | — |
| 2024-05-23 | $9.81 | $9.81 | 75,700 | — | — |
| 2024-05-22 | $11.59 | $11.59 | 98,900 | — | — |
| 2024-05-21 | $13.07 | $13.07 | 93,100 | — | — |
| 2024-05-20 | $12.57 | $12.57 | 66,500 | — | — |
| 2024-05-17 | $12.42 | $12.42 | 52,800 | — | — |
| 2024-05-16 | $12.49 | $12.49 | 52,100 | — | — |
| 2024-05-15 | $12.47 | $12.47 | 51,600 | — | — |
| 2024-05-14 | $12.54 | $12.54 | 49,200 | — | — |
| 2024-05-13 | $11.87 | $11.87 | 87,100 | — | — |
| 2024-05-10 | $11.78 | $11.78 | 78,300 | — | — |
| 2024-05-09 | $10.79 | $10.79 | 81,700 | — | — |
| 2024-05-08 | $10.69 | $10.69 | 78,700 | — | — |
| 2024-05-07 | $10.34 | $10.34 | 107,500 | — | — |
| 2024-05-06 | $9.99 | $9.99 | 83,700 | — | — |
| 2024-05-03 | $10.42 | $10.42 | 57,300 | — | — |
| 2024-05-02 | $10.36 | $10.36 | 66,800 | — | — |
| 2024-05-01 | $10.34 | $10.34 | 100,300 | — | — |
| 2024-04-30 | $9.80 | $9.80 | 223,900 | — | — |
| 2024-04-29 | $11.16 | $11.16 | 213,300 | — | — |
| 2024-04-26 | $10.50 | $10.50 | 185,500 | — | — |
| 2024-04-25 | $8.34 | $8.34 | 133,000 | — | — |
| 2024-04-24 | $8.02 | $8.02 | 210,800 | — | — |
| 2024-04-23 | $9.15 | $9.15 | 285,900 | — | — |
| 2024-04-22 | $8.00 | $8.00 | 276,700 | — | — |
| 2024-04-19 | $6.42 | $6.42 | 125,100 | — | — |
| 2024-04-18 | $7.54 | $7.54 | 161,700 | — | — |
| 2024-04-17 | $9.61 | $9.61 | 225,300 | — | — |
| 2024-04-16 | $12.14 | $12.14 | 221,200 | — | — |
| 2024-04-15 | $14.91 | $14.91 | 207,200 | — | — |
| 2024-04-12 | $13.45 | $13.45 | 280,800 | — | — |
| 2024-04-11 | $13.65 | $13.65 | 155,200 | — | — |
| 2024-04-10 | $11.88 | $11.88 | 164,100 | — | — |
| 2024-04-09 | $12.36 | $12.36 | 215,100 | — | — |
| 2024-04-08 | $11.36 | $11.36 | 141,400 | — | — |
| 2024-04-05 | $11.30 | $11.30 | 135,700 | — | — |
| 2024-04-04 | $11.53 | $11.53 | 445,200 | — | — |
| 2024-04-03 | $13.19 | $13.19 | 425,500 | — | — |
| 2024-04-02 | $10.74 | $10.74 | 169,400 | — | — |
| 2024-04-01 | $10.96 | $10.96 | 477,400 | — | — |
| 2024-03-28 | $9.15 | $9.15 | 311,900 | — | — |
| 2024-03-27 | $7.90 | $7.90 | 302,500 | — | — |
| 2024-03-26 | $7.80 | $7.80 | 161,100 | — | — |
| 2024-03-25 | $8.03 | $8.03 | 262,500 | — | — |
| 2024-03-22 | $8.03 | $8.03 | 138,400 | — | — |
| 2024-03-21 | $7.80 | $7.80 | 282,900 | — | — |
| 2024-03-20 | $7.76 | $7.76 | 155,700 | — | — |
| 2024-03-19 | $7.80 | $7.80 | 231,500 | — | — |
| 2024-03-18 | $7.77 | $7.77 | 95,800 | — | — |
| 2024-03-15 | $8.28 | $8.28 | 106,000 | — | — |
| 2024-03-14 | $7.67 | $7.67 | 137,500 | — | — |
| 2024-03-13 | $8.83 | $8.83 | 326,600 | — | — |
| 2024-03-12 | $7.66 | $7.66 | 1,012,600 | — | — |
| 2024-03-11 | $8.70 | $8.70 | 132,300 | — | — |
| 2024-03-08 | $7.08 | $7.08 | 38,600 | — | — |
| 2024-03-07 | $7.29 | $7.29 | 94,700 | — | — |
| 2024-03-06 | $7.18 | $7.18 | 341,800 | — | — |
| 2024-03-05 | $5.26 | $5.26 | 142,400 | — | — |
| 2024-03-04 | $4.66 | $4.66 | 114,300 | — | — |
| 2024-03-01 | $4.88 | $4.88 | 485,000 | — | — |
| 2024-02-29 | $4.89 | $4.89 | 130,000 | — | — |
| 2024-02-28 | $5.86 | $5.86 | 243,200 | — | — |
| 2024-02-27 | $8.00 | $8.00 | 2,840,400 | — | — |