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
- 2018-01-17 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 | $1.78 | $1.78 | 153,500 | — | — |
| 2024-12-30 | $1.77 | $1.77 | 357,600 | — | — |
| 2024-12-27 | $1.83 | $1.83 | 191,600 | — | — |
| 2024-12-26 | $1.82 | $1.82 | 316,100 | — | — |
| 2024-12-24 | $1.83 | $1.83 | 109,100 | — | — |
| 2024-12-23 | $1.79 | $1.79 | 232,800 | — | — |
| 2024-12-20 | $1.77 | $1.77 | 358,200 | — | — |
| 2024-12-19 | $1.73 | $1.73 | 463,400 | — | — |
| 2024-12-18 | $1.72 | $1.72 | 406,500 | — | — |
| 2024-12-17 | $1.79 | $1.79 | 167,800 | — | — |
| 2024-12-16 | $1.72 | $1.72 | 301,600 | — | — |
| 2024-12-13 | $1.78 | $1.78 | 452,500 | — | — |
| 2024-12-12 | $1.84 | $1.84 | 79,000 | — | — |
| 2024-12-11 | $1.85 | $1.85 | 165,800 | — | — |
| 2024-12-10 | $1.80 | $1.80 | 254,100 | — | — |
| 2024-12-09 | $1.89 | $1.89 | 242,300 | — | — |
| 2024-12-06 | $1.83 | $1.83 | 126,700 | — | — |
| 2024-12-05 | $1.78 | $1.78 | 173,100 | — | — |
| 2024-12-04 | $1.86 | $1.86 | 175,100 | — | — |
| 2024-12-03 | $1.84 | $1.84 | 245,600 | — | — |
| 2024-12-02 | $1.86 | $1.86 | 319,400 | — | — |
| 2024-11-29 | $1.98 | $1.98 | 151,400 | — | — |
| 2024-11-27 | $1.92 | $1.92 | 381,200 | — | — |
| 2024-11-26 | $2.11 | $2.11 | 447,300 | — | — |
| 2024-11-25 | $2.01 | $2.01 | 842,000 | — | — |
| 2024-11-22 | $1.75 | $1.75 | 1,461,500 | — | — |
| 2024-11-21 | $1.80 | $1.80 | 19,600,400 | — | — |
| 2024-11-20 | $1.46 | $1.46 | 216,500 | — | — |
| 2024-11-19 | $1.56 | $1.56 | 145,900 | — | — |
| 2024-11-18 | $1.55 | $1.55 | 154,900 | — | — |
| 2024-11-15 | $1.53 | $1.53 | 175,700 | — | — |
| 2024-11-14 | $1.63 | $1.63 | 148,200 | — | — |
| 2024-11-13 | $1.71 | $1.71 | 453,400 | — | — |
| 2024-11-12 | $1.70 | $1.70 | 486,800 | — | — |
| 2024-11-11 | $1.65 | $1.65 | 176,200 | — | — |
| 2024-11-08 | $1.52 | $1.52 | 268,100 | — | — |
| 2024-11-07 | $1.63 | $1.63 | 164,200 | — | — |
| 2024-11-06 | $1.60 | $1.60 | 196,200 | — | — |
| 2024-11-05 | $1.64 | $1.64 | 139,100 | — | — |
| 2024-11-04 | $1.63 | $1.63 | 142,000 | — | — |
| 2024-11-01 | $1.60 | $1.60 | 232,100 | — | — |
| 2024-10-31 | $1.67 | $1.67 | 199,400 | — | — |
| 2024-10-30 | $1.54 | $1.54 | 274,000 | — | — |
| 2024-10-29 | $1.73 | $1.73 | 67,000 | — | — |
| 2024-10-28 | $1.77 | $1.77 | 85,700 | — | — |
| 2024-10-25 | $1.74 | $1.74 | 94,000 | — | — |
| 2024-10-24 | $1.73 | $1.73 | 59,300 | — | — |
| 2024-10-23 | $1.76 | $1.76 | 83,500 | — | — |
| 2024-10-22 | $1.84 | $1.84 | 64,600 | — | — |
| 2024-10-21 | $1.88 | $1.88 | 54,300 | — | — |
| 2024-10-18 | $1.87 | $1.87 | 75,100 | — | — |
| 2024-10-17 | $1.85 | $1.85 | 81,000 | — | — |
| 2024-10-16 | $1.89 | $1.89 | 96,900 | — | — |
| 2024-10-15 | $1.83 | $1.83 | 144,900 | — | — |
| 2024-10-14 | $1.86 | $1.86 | 150,600 | — | — |
| 2024-10-11 | $2.05 | $2.05 | 488,900 | — | — |
| 2024-10-10 | $1.79 | $1.79 | 160,000 | — | — |
| 2024-10-09 | $1.68 | $1.68 | 83,100 | — | — |
| 2024-10-08 | $1.74 | $1.74 | 52,600 | — | — |
| 2024-10-07 | $1.77 | $1.77 | 53,000 | — | — |
| 2024-10-04 | $1.78 | $1.78 | 108,800 | — | — |
| 2024-10-03 | $1.70 | $1.70 | 79,300 | — | — |
| 2024-10-02 | $1.66 | $1.66 | 235,100 | — | — |
| 2024-10-01 | $1.79 | $1.79 | 96,700 | — | — |
| 2024-09-30 | $1.84 | $1.84 | 116,600 | — | — |
| 2024-09-27 | $1.82 | $1.82 | 114,400 | — | — |
| 2024-09-26 | $1.72 | $1.72 | 246,400 | — | — |
| 2024-09-25 | $1.56 | $1.56 | 110,700 | — | — |
| 2024-09-24 | $1.66 | $1.66 | 128,500 | — | — |
| 2024-09-23 | $1.66 | $1.66 | 90,200 | — | — |
| 2024-09-20 | $1.64 | $1.64 | 97,800 | — | — |
| 2024-09-19 | $1.72 | $1.72 | 193,700 | — | — |
| 2024-09-18 | $1.66 | $1.66 | 82,600 | — | — |
| 2024-09-17 | $1.62 | $1.62 | 59,800 | — | — |
| 2024-09-16 | $1.65 | $1.65 | 80,500 | — | — |
| 2024-09-13 | $1.68 | $1.68 | 256,800 | — | — |
| 2024-09-12 | $1.47 | $1.47 | 89,900 | — | — |
| 2024-09-11 | $1.48 | $1.48 | 75,400 | — | — |
| 2024-09-10 | $1.46 | $1.46 | 80,000 | — | — |
| 2024-09-09 | $1.41 | $1.41 | 136,900 | — | — |
| 2024-09-06 | $1.38 | $1.38 | 142,900 | — | — |
| 2024-09-05 | $1.40 | $1.40 | 208,500 | — | — |
| 2024-09-04 | $1.45 | $1.45 | 137,100 | — | — |
| 2024-09-03 | $1.44 | $1.44 | 359,200 | — | — |
| 2024-08-30 | $1.64 | $1.64 | 138,000 | — | — |
| 2024-08-29 | $1.71 | $1.71 | 201,800 | — | — |
| 2024-08-28 | $1.67 | $1.67 | 288,100 | — | — |
| 2024-08-27 | $1.83 | $1.83 | 85,000 | — | — |
| 2024-08-26 | $1.87 | $1.87 | 158,400 | — | — |
| 2024-08-23 | $1.94 | $1.94 | 124,200 | — | — |
| 2024-08-22 | $1.90 | $1.90 | 182,200 | — | — |
| 2024-08-21 | $1.85 | $1.85 | 187,000 | — | — |
| 2024-08-20 | $1.88 | $1.88 | 157,000 | — | — |
| 2024-08-19 | $1.99 | $1.99 | 180,200 | — | — |
| 2024-08-16 | $2.07 | $2.07 | 384,400 | — | — |
| 2024-08-15 | $1.90 | $1.90 | 596,700 | — | — |
| 2024-08-14 | $1.99 | $1.99 | 1,526,600 | — | — |
| 2024-08-13 | $2.72 | $2.72 | 327,000 | — | — |
| 2024-08-12 | $2.65 | $2.65 | 298,800 | — | — |
| 2024-08-09 | $2.39 | $2.39 | 247,500 | — | — |
| 2024-08-08 | $2.49 | $2.49 | 80,600 | — | — |
| 2024-08-07 | $2.50 | $2.50 | 163,800 | — | — |
| 2024-08-06 | $2.59 | $2.59 | 108,400 | — | — |
| 2024-08-05 | $2.47 | $2.47 | 246,900 | — | — |
| 2024-08-02 | $2.63 | $2.63 | 184,500 | — | — |
| 2024-08-01 | $2.72 | $2.72 | 196,700 | — | — |
| 2024-07-31 | $2.95 | $2.95 | 99,400 | — | — |
| 2024-07-30 | $2.88 | $2.88 | 109,800 | — | — |
| 2024-07-29 | $2.95 | $2.95 | 78,100 | — | — |
| 2024-07-26 | $3.00 | $3.00 | 91,300 | — | — |
| 2024-07-25 | $3.00 | $3.00 | 66,300 | — | — |
| 2024-07-24 | $3.08 | $3.08 | 47,800 | — | — |
| 2024-07-23 | $3.11 | $3.11 | 62,200 | — | — |
| 2024-07-22 | $3.08 | $3.08 | 51,800 | — | — |
| 2024-07-19 | $3.07 | $3.07 | 63,400 | — | — |
| 2024-07-18 | $3.02 | $3.02 | 107,600 | — | — |
| 2024-07-17 | $3.08 | $3.08 | 125,100 | — | — |
| 2024-07-16 | $3.23 | $3.23 | 205,300 | — | — |
| 2024-07-15 | $3.05 | $3.05 | 104,800 | — | — |
| 2024-07-12 | $2.94 | $2.94 | 81,500 | — | — |
| 2024-07-11 | $2.99 | $2.99 | 175,800 | — | — |
| 2024-07-10 | $2.84 | $2.84 | 140,100 | — | — |
| 2024-07-09 | $2.80 | $2.80 | 168,400 | — | — |
| 2024-07-08 | $2.87 | $2.87 | 219,800 | — | — |
| 2024-07-05 | $2.99 | $2.99 | 266,500 | — | — |
| 2024-07-03 | $2.91 | $2.91 | 226,100 | — | — |
| 2024-07-02 | $3.12 | $3.12 | 141,000 | — | — |
| 2024-07-01 | $3.10 | $3.10 | 187,700 | — | — |
| 2024-06-28 | $3.19 | $3.19 | 175,300 | — | — |
| 2024-06-27 | $3.17 | $3.17 | 228,700 | — | — |
| 2024-06-26 | $3.23 | $3.23 | 109,300 | — | — |
| 2024-06-25 | $3.13 | $3.13 | 355,100 | — | — |
| 2024-06-24 | $3.33 | $3.33 | 116,300 | — | — |
| 2024-06-21 | $3.40 | $3.40 | 165,300 | — | — |
| 2024-06-20 | $3.43 | $3.43 | 215,400 | — | — |
| 2024-06-18 | $3.53 | $3.53 | 265,000 | — | — |
| 2024-06-17 | $3.73 | $3.73 | 185,400 | — | — |
| 2024-06-14 | $3.80 | $3.80 | 103,200 | — | — |
| 2024-06-13 | $3.86 | $3.86 | 170,700 | — | — |
| 2024-06-12 | $3.91 | $3.91 | 203,600 | — | — |
| 2024-06-11 | $4.02 | $4.02 | 189,600 | — | — |
| 2024-06-10 | $4.09 | $4.09 | 306,100 | — | — |
| 2024-06-07 | $4.28 | $4.28 | 406,900 | — | — |
| 2024-06-06 | $3.99 | $3.99 | 744,800 | — | — |
| 2024-06-05 | $3.71 | $3.71 | 160,800 | — | — |
| 2024-06-04 | $3.59 | $3.59 | 263,900 | — | — |
| 2024-06-03 | $3.42 | $3.42 | 220,100 | — | — |
| 2024-05-31 | $3.66 | $3.66 | 111,100 | — | — |
| 2024-05-30 | $3.63 | $3.63 | 169,000 | — | — |
| 2024-05-29 | $3.77 | $3.77 | 63,500 | — | — |
| 2024-05-28 | $3.83 | $3.83 | 75,700 | — | — |
| 2024-05-24 | $3.93 | $3.93 | 115,100 | — | — |
| 2024-05-23 | $3.88 | $3.88 | 137,000 | — | — |
| 2024-05-22 | $4.00 | $4.00 | 168,300 | — | — |
| 2024-05-21 | $3.92 | $3.92 | 209,000 | — | — |
| 2024-05-20 | $4.18 | $4.18 | 162,900 | — | — |
| 2024-05-17 | $4.22 | $4.22 | 252,500 | — | — |
| 2024-05-16 | $4.06 | $4.06 | 330,000 | — | — |
| 2024-05-15 | $4.29 | $4.29 | 244,700 | — | — |
| 2024-05-14 | $4.27 | $4.27 | 608,900 | — | — |
| 2024-05-13 | $3.77 | $3.77 | 337,100 | — | — |
| 2024-05-10 | $3.83 | $3.83 | 302,600 | — | — |
| 2024-05-09 | $4.09 | $4.09 | 151,500 | — | — |
| 2024-05-08 | $3.90 | $3.90 | 179,400 | — | — |
| 2024-05-07 | $3.82 | $3.82 | 156,300 | — | — |
| 2024-05-06 | $4.03 | $4.03 | 210,300 | — | — |
| 2024-05-03 | $3.78 | $3.78 | 103,700 | — | — |
| 2024-05-02 | $3.77 | $3.77 | 69,200 | — | — |
| 2024-05-01 | $3.69 | $3.69 | 81,900 | — | — |
| 2024-04-30 | $3.64 | $3.64 | 127,300 | — | — |
| 2024-04-29 | $3.79 | $3.79 | 318,600 | — | — |
| 2024-04-26 | $3.39 | $3.39 | 153,600 | — | — |
| 2024-04-25 | $3.36 | $3.36 | 119,200 | — | — |
| 2024-04-24 | $3.33 | $3.33 | 223,300 | — | — |
| 2024-04-23 | $3.52 | $3.52 | 189,400 | — | — |
| 2024-04-22 | $3.41 | $3.41 | 394,400 | — | — |
| 2024-04-19 | $3.70 | $3.70 | 182,300 | — | — |
| 2024-04-18 | $3.73 | $3.73 | 113,000 | — | — |
| 2024-04-17 | $3.76 | $3.76 | 217,900 | — | — |
| 2024-04-16 | $3.66 | $3.66 | 174,400 | — | — |
| 2024-04-15 | $3.74 | $3.74 | 286,300 | — | — |
| 2024-04-12 | $3.96 | $3.96 | 192,500 | — | — |
| 2024-04-11 | $4.12 | $4.12 | 124,300 | — | — |
| 2024-04-10 | $4.08 | $4.08 | 290,000 | — | — |
| 2024-04-09 | $3.95 | $3.95 | 154,300 | — | — |
| 2024-04-08 | $3.99 | $3.99 | 190,500 | — | — |
| 2024-04-05 | $3.93 | $3.93 | 232,500 | — | — |
| 2024-04-04 | $3.92 | $3.92 | 364,500 | — | — |
| 2024-04-03 | $4.17 | $4.17 | 438,800 | — | — |
| 2024-04-02 | $3.84 | $3.84 | 218,400 | — | — |
| 2024-04-01 | $3.93 | $3.93 | 561,900 | — | — |
| 2024-03-28 | $3.85 | $3.85 | 609,400 | — | — |
| 2024-03-27 | $3.73 | $3.73 | 514,500 | — | — |
| 2024-03-26 | $3.86 | $3.86 | 776,100 | — | — |
| 2024-03-25 | $4.10 | $4.10 | 647,600 | — | — |
| 2024-03-22 | $4.55 | $4.55 | 895,700 | — | — |
| 2024-03-21 | $4.10 | $4.10 | 668,900 | — | — |
| 2024-03-20 | $4.07 | $4.07 | 595,200 | — | — |
| 2024-03-19 | $3.93 | $3.93 | 1,074,800 | — | — |
| 2024-03-18 | $4.03 | $4.03 | 1,337,200 | — | — |
| 2024-03-15 | $4.63 | $4.63 | 578,200 | — | — |
| 2024-03-14 | $4.58 | $4.58 | 1,386,800 | — | — |
| 2024-03-13 | $5.02 | $5.02 | 4,223,300 | — | — |
| 2024-03-12 | $6.99 | $6.99 | 1,506,200 | — | — |
| 2024-03-11 | $6.30 | $6.30 | 701,600 | — | — |
| 2024-03-08 | $6.30 | $6.30 | 1,364,700 | — | — |
| 2024-03-07 | $6.72 | $6.72 | 684,500 | — | — |
| 2024-03-06 | $7.01 | $7.01 | 543,900 | — | — |
| 2024-03-05 | $6.64 | $6.64 | 862,300 | — | — |
| 2024-03-04 | $7.18 | $7.18 | 802,300 | — | — |
| 2024-03-01 | $7.60 | $7.60 | 778,000 | — | — |
| 2024-02-29 | $7.76 | $7.76 | 765,700 | — | — |
| 2024-02-28 | $7.30 | $7.30 | 799,300 | — | — |
| 2024-02-27 | $7.97 | $7.97 | 792,300 | — | — |
| 2024-02-26 | $7.43 | $7.43 | 573,900 | — | — |
| 2024-02-23 | $7.01 | $7.01 | 847,800 | — | — |
| 2024-02-22 | $7.37 | $7.37 | 651,700 | — | — |
| 2024-02-21 | $7.09 | $7.09 | 575,900 | — | — |
| 2024-02-20 | $7.23 | $7.23 | 1,444,400 | — | — |
| 2024-02-16 | $8.17 | $8.17 | 1,806,500 | — | — |
| 2024-02-15 | $8.83 | $8.83 | 921,700 | — | — |
| 2024-02-14 | $8.72 | $8.72 | 864,100 | — | — |
| 2024-02-13 | $8.79 | $8.79 | 1,028,600 | — | — |
| 2024-02-12 | $8.97 | $8.97 | 1,141,300 | — | — |
| 2024-02-09 | $8.43 | $8.43 | 1,147,300 | — | — |
| 2024-02-08 | $8.08 | $8.08 | 1,189,400 | — | — |
| 2024-02-07 | $8.22 | $8.22 | 871,400 | — | — |
| 2024-02-06 | $8.12 | $8.12 | 1,330,000 | — | — |
| 2024-02-05 | $7.95 | $7.95 | 1,026,900 | — | — |
| 2024-02-02 | $7.51 | $7.51 | 677,300 | — | — |
| 2024-02-01 | $7.34 | $7.34 | 594,900 | — | — |
| 2024-01-31 | $7.00 | $7.00 | 492,300 | — | — |
| 2024-01-30 | $6.94 | $6.94 | 619,300 | — | — |
| 2024-01-29 | $7.15 | $7.15 | 1,040,500 | — | — |
| 2024-01-26 | $6.38 | $6.38 | 377,300 | — | — |
| 2024-01-25 | $6.52 | $6.52 | 296,200 | — | — |
| 2024-01-24 | $6.40 | $6.40 | 668,500 | — | — |
| 2024-01-23 | $6.47 | $6.47 | 659,300 | — | — |
| 2024-01-22 | $6.81 | $6.81 | 681,600 | — | — |
| 2024-01-19 | $6.25 | $6.25 | 865,800 | — | — |
| 2024-01-18 | $5.70 | $5.70 | 2,470,900 | — | — |
| 2024-01-17 | $6.60 | $6.60 | 1,145,800 | — | — |
| 2024-01-16 | $6.97 | $6.97 | 859,800 | — | — |
| 2024-01-12 | $7.47 | $7.47 | 551,100 | — | — |
| 2024-01-11 | $7.35 | $7.35 | 530,300 | — | — |
| 2024-01-10 | $7.31 | $7.31 | 740,600 | — | — |
| 2024-01-09 | $7.69 | $7.69 | 855,000 | — | — |
| 2024-01-08 | $7.17 | $7.17 | 490,200 | — | — |
| 2024-01-05 | $6.35 | $6.35 | 495,000 | — | — |
| 2024-01-04 | $6.66 | $6.66 | 584,400 | — | — |
| 2024-01-03 | $7.07 | $7.07 | 343,500 | — | — |
| 2024-01-02 | $7.10 | $7.10 | 530,400 | — | — |