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
- 2020-10-09 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 | $1.21 | $1.21 | 171,200 | — | — |
| 2024-12-30 | $1.17 | $1.17 | 472,300 | — | — |
| 2024-12-27 | $1.24 | $1.24 | 206,400 | — | — |
| 2024-12-26 | $1.11 | $1.11 | 114,500 | — | — |
| 2024-12-24 | $1.11 | $1.11 | 33,000 | — | — |
| 2024-12-23 | $1.10 | $1.10 | 125,400 | — | — |
| 2024-12-20 | $1.15 | $1.15 | 576,600 | — | — |
| 2024-12-19 | $1.04 | $1.04 | 194,300 | — | — |
| 2024-12-18 | $1.08 | $1.08 | 248,700 | — | — |
| 2024-12-17 | $1.15 | $1.15 | 150,700 | — | — |
| 2024-12-16 | $1.09 | $1.09 | 221,300 | — | — |
| 2024-12-13 | $1.14 | $1.14 | 125,500 | — | — |
| 2024-12-12 | $1.20 | $1.20 | 237,100 | — | — |
| 2024-12-11 | $1.33 | $1.33 | 182,500 | — | — |
| 2024-12-10 | $1.30 | $1.30 | 180,900 | — | — |
| 2024-12-09 | $1.25 | $1.25 | 256,000 | — | — |
| 2024-12-06 | $1.25 | $1.25 | 423,200 | — | — |
| 2024-12-05 | $1.31 | $1.31 | 282,300 | — | — |
| 2024-12-04 | $1.25 | $1.25 | 2,155,000 | — | — |
| 2024-12-03 | $1.13 | $1.13 | 394,300 | — | — |
| 2024-12-02 | $1.09 | $1.09 | 213,500 | — | — |
| 2024-11-29 | $1.10 | $1.10 | 113,300 | — | — |
| 2024-11-27 | $1.09 | $1.09 | 104,700 | — | — |
| 2024-11-26 | $1.08 | $1.08 | 246,000 | — | — |
| 2024-11-25 | $1.01 | $1.01 | 362,200 | — | — |
| 2024-11-22 | $1.01 | $1.01 | 395,000 | — | — |
| 2024-11-21 | $1.01 | $1.01 | 333,000 | — | — |
| 2024-11-20 | $1.11 | $1.11 | 166,900 | — | — |
| 2024-11-19 | $1.14 | $1.14 | 173,100 | — | — |
| 2024-11-18 | $1.11 | $1.11 | 352,900 | — | — |
| 2024-11-15 | $1.24 | $1.24 | 218,400 | — | — |
| 2024-11-14 | $1.37 | $1.37 | 680,000 | — | — |
| 2024-11-13 | $1.22 | $1.22 | 330,600 | — | — |
| 2024-11-12 | $1.26 | $1.26 | 369,700 | — | — |
| 2024-11-11 | $1.18 | $1.18 | 216,700 | — | — |
| 2024-11-08 | $1.18 | $1.18 | 152,600 | — | — |
| 2024-11-07 | $1.24 | $1.24 | 358,800 | — | — |
| 2024-11-06 | $1.23 | $1.23 | 405,700 | — | — |
| 2024-11-05 | $1.20 | $1.20 | 233,200 | — | — |
| 2024-11-04 | $1.16 | $1.16 | 747,800 | — | — |
| 2024-11-01 | $1.25 | $1.25 | 219,000 | — | — |
| 2024-10-31 | $1.26 | $1.26 | 214,400 | — | — |
| 2024-10-30 | $1.31 | $1.31 | 170,300 | — | — |
| 2024-10-29 | $1.34 | $1.34 | 274,500 | — | — |
| 2024-10-28 | $1.36 | $1.36 | 173,400 | — | — |
| 2024-10-25 | $1.31 | $1.31 | 1,086,600 | — | — |
| 2024-10-24 | $1.28 | $1.28 | 205,000 | — | — |
| 2024-10-23 | $1.30 | $1.30 | 343,400 | — | — |
| 2024-10-22 | $1.28 | $1.28 | 290,100 | — | — |
| 2024-10-21 | $1.25 | $1.25 | 450,600 | — | — |
| 2024-10-18 | $1.35 | $1.35 | 296,600 | — | — |
| 2024-10-17 | $1.38 | $1.38 | 563,400 | — | — |
| 2024-10-16 | $1.45 | $1.45 | 252,400 | — | — |
| 2024-10-15 | $1.49 | $1.49 | 259,700 | — | — |
| 2024-10-14 | $1.56 | $1.56 | 1,233,700 | — | — |
| 2024-10-11 | $1.54 | $1.54 | 473,300 | — | — |
| 2024-10-10 | $1.47 | $1.47 | 741,900 | — | — |
| 2024-10-09 | $1.40 | $1.40 | 2,045,200 | — | — |
| 2024-10-08 | $1.26 | $1.26 | 1,664,400 | — | — |
| 2024-10-07 | $1.13 | $1.13 | 770,100 | — | — |
| 2024-10-04 | $1.22 | $1.22 | 1,069,200 | — | — |
| 2024-10-03 | $1.28 | $1.28 | 1,511,900 | — | — |
| 2024-10-02 | $1.25 | $1.25 | 3,736,600 | — | — |
| 2024-10-01 | $1.92 | $1.92 | 11,903,600 | — | — |
| 2024-09-30 | $3.49 | $3.49 | 135,600 | — | — |
| 2024-09-27 | $3.87 | $3.87 | 170,100 | — | — |
| 2024-09-26 | $3.72 | $3.72 | 108,300 | — | — |
| 2024-09-25 | $3.63 | $3.63 | 103,000 | — | — |
| 2024-09-24 | $3.70 | $3.70 | 122,400 | — | — |
| 2024-09-23 | $3.64 | $3.64 | 193,800 | — | — |
| 2024-09-20 | $3.74 | $3.74 | 371,400 | — | — |
| 2024-09-19 | $3.70 | $3.70 | 120,800 | — | — |
| 2024-09-18 | $3.65 | $3.65 | 145,200 | — | — |
| 2024-09-17 | $3.75 | $3.75 | 172,000 | — | — |
| 2024-09-16 | $3.69 | $3.69 | 156,700 | — | — |
| 2024-09-13 | $3.81 | $3.81 | 131,800 | — | — |
| 2024-09-12 | $3.69 | $3.69 | 124,500 | — | — |
| 2024-09-11 | $3.73 | $3.73 | 126,400 | — | — |
| 2024-09-10 | $3.86 | $3.86 | 124,500 | — | — |
| 2024-09-09 | $3.64 | $3.64 | 120,400 | — | — |
| 2024-09-06 | $3.50 | $3.50 | 105,800 | — | — |
| 2024-09-05 | $3.53 | $3.53 | 131,100 | — | — |
| 2024-09-04 | $3.57 | $3.57 | 125,200 | — | — |
| 2024-09-03 | $3.43 | $3.43 | 124,000 | — | — |
| 2024-08-30 | $3.59 | $3.59 | 179,400 | — | — |
| 2024-08-29 | $3.49 | $3.49 | 116,800 | — | — |
| 2024-08-28 | $3.41 | $3.41 | 100,500 | — | — |
| 2024-08-27 | $3.52 | $3.52 | 119,200 | — | — |
| 2024-08-26 | $3.61 | $3.61 | 145,900 | — | — |
| 2024-08-23 | $3.50 | $3.50 | 98,300 | — | — |
| 2024-08-22 | $3.27 | $3.27 | 116,500 | — | — |
| 2024-08-21 | $3.43 | $3.43 | 109,700 | — | — |
| 2024-08-20 | $3.30 | $3.30 | 166,100 | — | — |
| 2024-08-19 | $3.49 | $3.49 | 153,600 | — | — |
| 2024-08-16 | $3.36 | $3.36 | 146,900 | — | — |
| 2024-08-15 | $3.29 | $3.29 | 105,500 | — | — |
| 2024-08-14 | $3.12 | $3.12 | 699,700 | — | — |
| 2024-08-13 | $3.27 | $3.27 | 117,500 | — | — |
| 2024-08-12 | $3.00 | $3.00 | 141,700 | — | — |
| 2024-08-09 | $3.04 | $3.04 | 109,000 | — | — |
| 2024-08-08 | $3.05 | $3.05 | 299,600 | — | — |
| 2024-08-07 | $3.02 | $3.02 | 273,900 | — | — |
| 2024-08-06 | $3.09 | $3.09 | 288,500 | — | — |
| 2024-08-05 | $3.06 | $3.06 | 378,400 | — | — |
| 2024-08-02 | $3.65 | $3.65 | 237,300 | — | — |
| 2024-08-01 | $3.77 | $3.77 | 242,500 | — | — |
| 2024-07-31 | $3.98 | $3.98 | 296,700 | — | — |
| 2024-07-30 | $4.11 | $4.11 | 307,600 | — | — |
| 2024-07-29 | $4.26 | $4.26 | 170,700 | — | — |
| 2024-07-26 | $4.41 | $4.41 | 165,900 | — | — |
| 2024-07-25 | $4.43 | $4.43 | 166,700 | — | — |
| 2024-07-24 | $4.31 | $4.31 | 141,800 | — | — |
| 2024-07-23 | $4.49 | $4.49 | 167,500 | — | — |
| 2024-07-22 | $4.49 | $4.49 | 270,200 | — | — |
| 2024-07-19 | $4.40 | $4.40 | 484,500 | — | — |
| 2024-07-18 | $4.64 | $4.64 | 403,300 | — | — |
| 2024-07-17 | $4.74 | $4.74 | 603,800 | — | — |
| 2024-07-16 | $4.85 | $4.85 | 706,400 | — | — |
| 2024-07-15 | $4.59 | $4.59 | 1,052,100 | — | — |
| 2024-07-12 | $4.19 | $4.19 | 367,800 | — | — |
| 2024-07-11 | $4.05 | $4.05 | 286,600 | — | — |
| 2024-07-10 | $3.70 | $3.70 | 149,600 | — | — |
| 2024-07-09 | $3.71 | $3.71 | 227,500 | — | — |
| 2024-07-08 | $3.55 | $3.55 | 275,300 | — | — |
| 2024-07-05 | $3.68 | $3.68 | 303,600 | — | — |
| 2024-07-03 | $3.70 | $3.70 | 160,400 | — | — |
| 2024-07-02 | $3.64 | $3.64 | 385,900 | — | — |
| 2024-07-01 | $3.99 | $3.99 | 582,600 | — | — |
| 2024-06-28 | $3.86 | $3.86 | 6,403,800 | — | — |
| 2024-06-27 | $3.75 | $3.75 | 838,100 | — | — |
| 2024-06-26 | $3.79 | $3.79 | 551,400 | — | — |
| 2024-06-25 | $3.56 | $3.56 | 598,800 | — | — |
| 2024-06-24 | $3.96 | $3.96 | 657,400 | — | — |
| 2024-06-21 | $4.37 | $4.37 | 460,400 | — | — |
| 2024-06-20 | $4.17 | $4.17 | 460,800 | — | — |
| 2024-06-18 | $4.59 | $4.59 | 566,800 | — | — |
| 2024-06-17 | $4.98 | $4.98 | 688,700 | — | — |
| 2024-06-14 | $6.19 | $6.19 | 510,700 | — | — |
| 2024-06-13 | $6.84 | $6.84 | 246,500 | — | — |
| 2024-06-12 | $6.64 | $6.64 | 381,800 | — | — |
| 2024-06-11 | $6.74 | $6.74 | 320,100 | — | — |
| 2024-06-10 | $6.70 | $6.70 | 385,900 | — | — |
| 2024-06-07 | $7.02 | $7.02 | 118,700 | — | — |
| 2024-06-06 | $7.26 | $7.26 | 165,100 | — | — |
| 2024-06-05 | $7.39 | $7.39 | 128,800 | — | — |
| 2024-06-04 | $7.15 | $7.15 | 158,500 | — | — |
| 2024-06-03 | $7.33 | $7.33 | 160,500 | — | — |
| 2024-05-31 | $7.38 | $7.38 | 180,200 | — | — |
| 2024-05-30 | $7.41 | $7.41 | 130,900 | — | — |
| 2024-05-29 | $7.24 | $7.24 | 179,000 | — | — |
| 2024-05-28 | $7.33 | $7.33 | 228,900 | — | — |
| 2024-05-24 | $7.49 | $7.49 | 170,300 | — | — |
| 2024-05-23 | $7.49 | $7.49 | 286,400 | — | — |
| 2024-05-22 | $7.63 | $7.63 | 202,600 | — | — |
| 2024-05-21 | $7.72 | $7.72 | 358,400 | — | — |
| 2024-05-20 | $7.45 | $7.45 | 347,000 | — | — |
| 2024-05-17 | $7.92 | $7.92 | 477,900 | — | — |
| 2024-05-16 | $7.84 | $7.84 | 404,400 | — | — |
| 2024-05-15 | $8.16 | $8.16 | 578,100 | — | — |
| 2024-05-14 | $8.48 | $8.48 | 2,126,600 | — | — |
| 2024-05-13 | $10.35 | $10.35 | 161,600 | — | — |
| 2024-05-10 | $10.42 | $10.42 | 254,400 | — | — |
| 2024-05-09 | $10.66 | $10.66 | 150,400 | — | — |
| 2024-05-08 | $10.49 | $10.49 | 178,700 | — | — |
| 2024-05-07 | $10.75 | $10.75 | 265,300 | — | — |
| 2024-05-06 | $11.18 | $11.18 | 309,800 | — | — |
| 2024-05-03 | $10.78 | $10.78 | 255,700 | — | — |
| 2024-05-02 | $11.10 | $11.10 | 250,900 | — | — |
| 2024-05-01 | $10.86 | $10.86 | 202,300 | — | — |
| 2024-04-30 | $10.48 | $10.48 | 201,500 | — | — |
| 2024-04-29 | $10.97 | $10.97 | 647,300 | — | — |
| 2024-04-26 | $10.59 | $10.59 | 381,500 | — | — |
| 2024-04-25 | $9.78 | $9.78 | 112,300 | — | — |
| 2024-04-24 | $9.90 | $9.90 | 234,400 | — | — |
| 2024-04-23 | $9.49 | $9.49 | 319,300 | — | — |
| 2024-04-22 | $9.30 | $9.30 | 307,200 | — | — |
| 2024-04-19 | $9.58 | $9.58 | 417,200 | — | — |
| 2024-04-18 | $10.13 | $10.13 | 431,000 | — | — |
| 2024-04-17 | $10.02 | $10.02 | 555,900 | — | — |
| 2024-04-16 | $8.98 | $8.98 | 243,100 | — | — |
| 2024-04-15 | $9.09 | $9.09 | 107,800 | — | — |
| 2024-04-12 | $9.34 | $9.34 | 158,600 | — | — |
| 2024-04-11 | $9.61 | $9.61 | 282,100 | — | — |
| 2024-04-10 | $9.76 | $9.76 | 621,700 | — | — |
| 2024-04-09 | $9.00 | $9.00 | 203,400 | — | — |
| 2024-04-08 | $8.79 | $8.79 | 112,700 | — | — |
| 2024-04-05 | $9.31 | $9.31 | 92,800 | — | — |
| 2024-04-04 | $9.28 | $9.28 | 280,800 | — | — |
| 2024-04-03 | $8.78 | $8.78 | 175,400 | — | — |
| 2024-04-02 | $8.71 | $8.71 | 199,000 | — | — |
| 2024-04-01 | $8.89 | $8.89 | 196,700 | — | — |
| 2024-03-28 | $8.94 | $8.94 | 319,100 | — | — |
| 2024-03-27 | $8.98 | $8.98 | 352,900 | — | — |
| 2024-03-26 | $8.85 | $8.85 | 176,900 | — | — |
| 2024-03-25 | $9.14 | $9.14 | 157,900 | — | — |
| 2024-03-22 | $9.43 | $9.43 | 278,500 | — | — |
| 2024-03-21 | $9.92 | $9.92 | 327,600 | — | — |
| 2024-03-20 | $9.47 | $9.47 | 538,100 | — | — |
| 2024-03-19 | $8.35 | $8.35 | 528,900 | — | — |
| 2024-03-18 | $8.27 | $8.27 | 420,300 | — | — |
| 2024-03-15 | $8.71 | $8.71 | 661,400 | — | — |
| 2024-03-14 | $8.75 | $8.75 | 269,100 | — | — |
| 2024-03-13 | $9.13 | $9.13 | 363,200 | — | — |
| 2024-03-12 | $8.73 | $8.73 | 298,900 | — | — |
| 2024-03-11 | $8.94 | $8.94 | 323,200 | — | — |
| 2024-03-08 | $9.13 | $9.13 | 261,900 | — | — |
| 2024-03-07 | $9.37 | $9.37 | 438,800 | — | — |
| 2024-03-06 | $9.47 | $9.47 | 859,100 | — | — |
| 2024-03-05 | $9.56 | $9.56 | 393,300 | — | — |
| 2024-03-04 | $9.47 | $9.47 | 538,900 | — | — |
| 2024-03-01 | $9.65 | $9.65 | 644,100 | — | — |
| 2024-02-29 | $8.73 | $8.73 | 378,100 | — | — |
| 2024-02-28 | $8.99 | $8.99 | 239,500 | — | — |
| 2024-02-27 | $9.73 | $9.73 | 356,400 | — | — |
| 2024-02-26 | $9.60 | $9.60 | 287,000 | — | — |
| 2024-02-23 | $9.25 | $9.25 | 220,900 | — | — |
| 2024-02-22 | $8.92 | $8.92 | 166,300 | — | — |
| 2024-02-21 | $8.81 | $8.81 | 281,200 | — | — |
| 2024-02-20 | $9.17 | $9.17 | 237,900 | — | — |
| 2024-02-16 | $9.59 | $9.59 | 595,300 | — | — |
| 2024-02-15 | $8.99 | $8.99 | 312,800 | — | — |
| 2024-02-14 | $8.97 | $8.97 | 215,600 | — | — |
| 2024-02-13 | $8.46 | $8.46 | 764,900 | — | — |
| 2024-02-12 | $8.94 | $8.94 | 267,400 | — | — |
| 2024-02-09 | $9.14 | $9.14 | 205,900 | — | — |
| 2024-02-08 | $9.00 | $9.00 | 255,000 | — | — |
| 2024-02-07 | $9.57 | $9.57 | 310,100 | — | — |
| 2024-02-06 | $9.73 | $9.73 | 511,300 | — | — |
| 2024-02-05 | $9.72 | $9.72 | 238,200 | — | — |
| 2024-02-02 | $9.62 | $9.62 | 290,300 | — | — |
| 2024-02-01 | $9.50 | $9.50 | 204,900 | — | — |
| 2024-01-31 | $9.44 | $9.44 | 335,500 | — | — |
| 2024-01-30 | $9.49 | $9.49 | 210,200 | — | — |
| 2024-01-29 | $9.79 | $9.79 | 305,700 | — | — |
| 2024-01-26 | $9.93 | $9.93 | 139,700 | — | — |
| 2024-01-25 | $9.99 | $9.99 | 188,800 | — | — |
| 2024-01-24 | $9.87 | $9.87 | 146,200 | — | — |
| 2024-01-23 | $9.52 | $9.52 | 208,300 | — | — |
| 2024-01-22 | $9.86 | $9.86 | 315,000 | — | — |
| 2024-01-19 | $9.02 | $9.02 | 329,300 | — | — |
| 2024-01-18 | $8.47 | $8.47 | 392,700 | — | — |
| 2024-01-17 | $8.59 | $8.59 | 269,400 | — | — |
| 2024-01-16 | $8.51 | $8.51 | 676,700 | — | — |
| 2024-01-12 | $9.41 | $9.41 | 653,000 | — | — |
| 2024-01-11 | $10.00 | $10.00 | 440,300 | — | — |
| 2024-01-10 | $10.09 | $10.09 | 808,700 | — | — |
| 2024-01-09 | $9.89 | $9.89 | 602,100 | — | — |
| 2024-01-08 | $9.50 | $9.50 | 731,500 | — | — |
| 2024-01-05 | $8.27 | $8.27 | 710,500 | — | — |
| 2024-01-04 | $7.37 | $7.37 | 358,600 | — | — |
| 2024-01-03 | $7.42 | $7.42 | 642,500 | — | — |
| 2024-01-02 | $7.56 | $7.56 | 774,200 | — | — |