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
- 2022-04-27 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 | $1.88 | $1.88 | 214,400 | — | — |
| 2024-12-30 | $1.91 | $1.91 | 241,700 | — | — |
| 2024-12-27 | $1.81 | $1.81 | 218,100 | — | — |
| 2024-12-26 | $1.76 | $1.76 | 110,000 | — | — |
| 2024-12-24 | $1.78 | $1.78 | 81,300 | — | — |
| 2024-12-23 | $1.74 | $1.74 | 118,500 | — | — |
| 2024-12-20 | $1.84 | $1.84 | 259,800 | — | — |
| 2024-12-19 | $1.92 | $1.92 | 262,900 | — | — |
| 2024-12-18 | $1.85 | $1.85 | 99,200 | — | — |
| 2024-12-17 | $1.91 | $1.91 | 179,900 | — | — |
| 2024-12-16 | $1.94 | $1.94 | 225,400 | — | — |
| 2024-12-13 | $1.96 | $1.96 | 203,200 | — | — |
| 2024-12-12 | $2.05 | $2.05 | 36,700 | — | — |
| 2024-12-11 | $2.08 | $2.08 | 106,800 | — | — |
| 2024-12-10 | $2.14 | $2.14 | 401,600 | — | — |
| 2024-12-09 | $2.12 | $2.12 | 242,300 | — | — |
| 2024-12-06 | $2.18 | $2.18 | 124,600 | — | — |
| 2024-12-05 | $2.21 | $2.21 | 152,100 | — | — |
| 2024-12-04 | $2.19 | $2.19 | 97,700 | — | — |
| 2024-12-03 | $2.20 | $2.20 | 190,100 | — | — |
| 2024-12-02 | $2.28 | $2.28 | 99,600 | — | — |
| 2024-11-29 | $2.29 | $2.29 | 61,900 | — | — |
| 2024-11-27 | $2.34 | $2.34 | 173,400 | — | — |
| 2024-11-26 | $2.40 | $2.40 | 164,000 | — | — |
| 2024-11-25 | $2.52 | $2.52 | 92,900 | — | — |
| 2024-11-22 | $2.54 | $2.54 | 70,000 | — | — |
| 2024-11-21 | $2.63 | $2.63 | 142,200 | — | — |
| 2024-11-20 | $2.53 | $2.53 | 99,900 | — | — |
| 2024-11-19 | $2.54 | $2.54 | 127,600 | — | — |
| 2024-11-18 | $2.49 | $2.49 | 175,000 | — | — |
| 2024-11-15 | $2.71 | $2.71 | 145,000 | — | — |
| 2024-11-14 | $2.81 | $2.81 | 429,700 | — | — |
| 2024-11-13 | $3.30 | $3.30 | 398,000 | — | — |
| 2024-11-12 | $3.44 | $3.44 | 268,300 | — | — |
| 2024-11-11 | $3.46 | $3.46 | 261,700 | — | — |
| 2024-11-08 | $3.33 | $3.33 | 212,200 | — | — |
| 2024-11-07 | $3.39 | $3.39 | 172,800 | — | — |
| 2024-11-06 | $3.38 | $3.38 | 196,000 | — | — |
| 2024-11-05 | $3.49 | $3.49 | 236,800 | — | — |
| 2024-11-04 | $3.43 | $3.43 | 455,500 | — | — |
| 2024-11-01 | $3.75 | $3.75 | 808,700 | — | — |
| 2024-10-31 | $3.93 | $3.93 | 20,891,200 | — | — |
| 2024-10-30 | $3.26 | $3.26 | 2,452,400 | — | — |
| 2024-10-29 | $3.49 | $3.49 | 164,800 | — | — |
| 2024-10-28 | $3.62 | $3.62 | 192,000 | — | — |
| 2024-10-25 | $3.62 | $3.62 | 255,500 | — | — |
| 2024-10-24 | $3.66 | $3.66 | 308,100 | — | — |
| 2024-10-23 | $3.93 | $3.93 | 322,100 | — | — |
| 2024-10-22 | $4.05 | $4.05 | 381,600 | — | — |
| 2024-10-21 | $4.12 | $4.12 | 877,700 | — | — |
| 2024-10-18 | $4.14 | $4.14 | 9,198,900 | — | — |
| 2024-10-17 | $3.43 | $3.43 | 3,958,500 | — | — |
| 2024-10-16 | $3.50 | $3.50 | 375,900 | — | — |
| 2024-10-15 | $3.42 | $3.42 | 613,900 | — | — |
| 2024-10-14 | $3.40 | $3.40 | 219,400 | — | — |
| 2024-10-11 | $3.56 | $3.56 | 304,300 | — | — |
| 2024-10-10 | $3.60 | $3.60 | 251,900 | — | — |
| 2024-10-09 | $3.67 | $3.67 | 213,100 | — | — |
| 2024-10-08 | $3.77 | $3.77 | 321,500 | — | — |
| 2024-10-07 | $3.91 | $3.91 | 292,000 | — | — |
| 2024-10-04 | $4.24 | $4.24 | 413,300 | — | — |
| 2024-10-03 | $4.11 | $4.11 | 401,600 | — | — |
| 2024-10-02 | $4.28 | $4.28 | 520,200 | — | — |
| 2024-10-01 | $4.33 | $4.33 | 627,200 | — | — |
| 2024-09-30 | $4.24 | $4.24 | 406,300 | — | — |
| 2024-09-27 | $4.60 | $4.60 | 518,900 | — | — |
| 2024-09-26 | $4.89 | $4.89 | 1,173,400 | — | — |
| 2024-09-25 | $5.39 | $5.39 | 23,751,700 | — | — |
| 2024-09-24 | $4.02 | $4.02 | 760,200 | — | — |
| 2024-09-23 | $4.69 | $4.69 | 1,604,000 | — | — |
| 2024-09-20 | $5.47 | $5.47 | 13,179,200 | — | — |
| 2024-09-19 | $5.03 | $5.03 | 4,332,600 | — | — |
| 2024-09-18 | $5.25 | $5.25 | 1,419,800 | — | — |
| 2024-09-17 | $6.25 | $6.25 | 1,862,700 | — | — |
| 2024-09-16 | $7.71 | $7.71 | 5,529,300 | — | — |
| 2024-09-13 | $7.55 | $7.55 | 24,784,600 | — | — |
| 2024-09-12 | $4.40 | $4.40 | 37,169,200 | — | — |
| 2024-09-11 | $3.06 | $3.06 | 53,700 | — | — |
| 2024-09-10 | $3.14 | $3.14 | 61,900 | — | — |
| 2024-09-09 | $3.21 | $3.21 | 179,300 | — | — |
| 2024-09-06 | $3.92 | $3.92 | 393,500 | — | — |
| 2024-09-05 | $4.83 | $4.83 | 172,175 | — | — |
| 2024-09-04 | $3.51 | $3.51 | 160,638 | — | — |
| 2024-09-03 | $3.85 | $3.85 | 4,725 | — | — |
| 2024-08-30 | $3.92 | $3.92 | 3,525 | — | — |
| 2024-08-29 | $4.17 | $4.17 | 1,800 | — | — |
| 2024-08-28 | $4.08 | $4.08 | 3,075 | — | — |
| 2024-08-27 | $4.39 | $4.39 | 725 | — | — |
| 2024-08-26 | $4.16 | $4.16 | 2,688 | — | — |
| 2024-08-23 | $4.32 | $4.32 | 5,350 | — | — |
| 2024-08-22 | $4.28 | $4.28 | 6,288 | — | — |
| 2024-08-21 | $4.00 | $4.00 | 6,138 | — | — |
| 2024-08-20 | $3.82 | $3.82 | 7,900 | — | — |
| 2024-08-19 | $3.51 | $3.51 | 3,288 | — | — |
| 2024-08-16 | $3.49 | $3.49 | 1,063 | — | — |
| 2024-08-15 | $3.62 | $3.62 | 1,675 | — | — |
| 2024-08-14 | $3.72 | $3.72 | 19,463 | — | — |
| 2024-08-13 | $4.68 | $4.68 | 6,750 | — | — |
| 2024-08-12 | $4.72 | $4.72 | 2,475 | — | — |
| 2024-08-09 | $4.72 | $4.72 | 2,850 | — | — |
| 2024-08-08 | $4.75 | $4.75 | 11,238 | — | — |
| 2024-08-07 | $4.38 | $4.38 | 2,338 | — | — |
| 2024-08-06 | $4.55 | $4.55 | 375 | — | — |
| 2024-08-05 | $4.34 | $4.34 | 3,888 | — | — |
| 2024-08-02 | $4.51 | $4.51 | 4,888 | — | — |
| 2024-08-01 | $4.58 | $4.58 | 2,475 | — | — |
| 2024-07-31 | $4.68 | $4.68 | 17,563 | — | — |
| 2024-07-30 | $4.71 | $4.71 | 9,338 | — | — |
| 2024-07-29 | $4.62 | $4.62 | 6,663 | — | — |
| 2024-07-26 | $5.10 | $5.10 | 6,125 | — | — |
| 2024-07-25 | $4.93 | $4.93 | 9,263 | — | — |
| 2024-07-24 | $5.04 | $5.04 | 6,963 | — | — |
| 2024-07-23 | $5.20 | $5.20 | 1,025 | — | — |
| 2024-07-22 | $5.08 | $5.08 | 1,300 | — | — |
| 2024-07-19 | $5.21 | $5.21 | 413 | — | — |
| 2024-07-18 | $5.17 | $5.17 | 2,313 | — | — |
| 2024-07-17 | $5.30 | $5.30 | 5,813 | — | — |
| 2024-07-16 | $5.70 | $5.70 | 1,425 | — | — |
| 2024-07-15 | $5.88 | $5.88 | 3,938 | — | — |
| 2024-07-12 | $6.17 | $6.17 | 35,575 | — | — |
| 2024-07-11 | $6.04 | $6.04 | 6,838 | — | — |
| 2024-07-10 | $6.08 | $6.08 | 1,663 | — | — |
| 2024-07-09 | $6.23 | $6.23 | 1,063 | — | — |
| 2024-07-08 | $6.08 | $6.08 | 3,975 | — | — |
| 2024-07-05 | $5.96 | $5.96 | 1,363 | — | — |
| 2024-07-03 | $6.04 | $6.04 | 9,763 | — | — |
| 2024-07-02 | $5.66 | $5.66 | 4,450 | — | — |
| 2024-07-01 | $5.76 | $5.76 | 7,950 | — | — |
| 2024-06-28 | $4.88 | $4.88 | 6,650 | — | — |
| 2024-06-27 | $4.88 | $4.88 | 1,038 | — | — |
| 2024-06-26 | $4.88 | $4.88 | 563 | — | — |
| 2024-06-25 | $4.79 | $4.79 | 3,825 | — | — |
| 2024-06-24 | $4.49 | $4.49 | 1,550 | — | — |
| 2024-06-21 | $4.56 | $4.56 | 4,225 | — | — |
| 2024-06-20 | $4.64 | $4.64 | 2,325 | — | — |
| 2024-06-18 | $4.73 | $4.73 | 2,500 | — | — |
| 2024-06-17 | $4.97 | $4.97 | 1,938 | — | — |
| 2024-06-14 | $4.96 | $4.96 | 763 | — | — |
| 2024-06-13 | $4.92 | $4.92 | 2,288 | — | — |
| 2024-06-12 | $5.12 | $5.12 | 1,413 | — | — |
| 2024-06-11 | $5.28 | $5.28 | 2,825 | — | — |
| 2024-06-10 | $5.15 | $5.15 | 1,713 | — | — |
| 2024-06-07 | $5.12 | $5.12 | 1,200 | — | — |
| 2024-06-06 | $5.30 | $5.30 | 6,238 | — | — |
| 2024-06-05 | $5.54 | $5.54 | 1,663 | — | — |
| 2024-06-04 | $5.59 | $5.59 | 1,175 | — | — |
| 2024-06-03 | $5.64 | $5.64 | 900 | — | — |
| 2024-05-31 | $5.61 | $5.61 | 575 | — | — |
| 2024-05-30 | $5.61 | $5.61 | 3,138 | — | — |
| 2024-05-29 | $5.76 | $5.76 | 3,450 | — | — |
| 2024-05-28 | $5.76 | $5.76 | 3,575 | — | — |
| 2024-05-24 | $5.94 | $5.94 | 800 | — | — |
| 2024-05-23 | $5.98 | $5.98 | 2,713 | — | — |
| 2024-05-22 | $5.98 | $5.98 | 1,113 | — | — |
| 2024-05-21 | $6.06 | $6.06 | 4,613 | — | — |
| 2024-05-20 | $6.40 | $6.40 | 2,988 | — | — |
| 2024-05-17 | $6.83 | $6.83 | 2,125 | — | — |
| 2024-05-16 | $7.00 | $7.00 | 1,088 | — | — |
| 2024-05-15 | $6.96 | $6.96 | 5,550 | — | — |
| 2024-05-14 | $7.84 | $7.84 | 9,025 | — | — |
| 2024-05-13 | $7.03 | $7.03 | 6,500 | — | — |
| 2024-05-10 | $7.11 | $7.11 | 3,800 | — | — |
| 2024-05-09 | $6.72 | $6.72 | 938 | — | — |
| 2024-05-08 | $6.88 | $6.88 | 1,638 | — | — |
| 2024-05-07 | $6.80 | $6.80 | 1,413 | — | — |
| 2024-05-06 | $6.73 | $6.73 | 2,038 | — | — |
| 2024-05-03 | $6.80 | $6.80 | 2,050 | — | — |
| 2024-05-02 | $6.48 | $6.48 | 3,038 | — | — |
| 2024-05-01 | $6.23 | $6.23 | 1,838 | — | — |
| 2024-04-30 | $6.04 | $6.04 | 1,800 | — | — |
| 2024-04-29 | $5.90 | $5.90 | 1,063 | — | — |
| 2024-04-26 | $6.02 | $6.02 | 3,588 | — | — |
| 2024-04-25 | $5.84 | $5.84 | 1,338 | — | — |
| 2024-04-24 | $6.12 | $6.12 | 1,000 | — | — |
| 2024-04-23 | $5.68 | $5.68 | 2,413 | — | — |
| 2024-04-22 | $5.92 | $5.92 | 2,475 | — | — |
| 2024-04-19 | $5.86 | $5.86 | 3,875 | — | — |
| 2024-04-18 | $6.00 | $6.00 | 1,213 | — | — |
| 2024-04-17 | $6.16 | $6.16 | 1,050 | — | — |
| 2024-04-16 | $6.31 | $6.31 | 3,713 | — | — |
| 2024-04-15 | $5.81 | $5.81 | 4,913 | — | — |
| 2024-04-12 | $6.41 | $6.41 | 5,288 | — | — |
| 2024-04-11 | $6.97 | $6.97 | 2,713 | — | — |
| 2024-04-10 | $7.14 | $7.14 | 4,213 | — | — |
| 2024-04-09 | $7.20 | $7.20 | 3,425 | — | — |
| 2024-04-08 | $6.93 | $6.93 | 12,100 | — | — |
| 2024-04-05 | $7.44 | $7.44 | 2,738 | — | — |
| 2024-04-04 | $7.29 | $7.29 | 1,950 | — | — |
| 2024-04-03 | $7.60 | $7.60 | 1,675 | — | — |
| 2024-04-02 | $7.62 | $7.62 | 7,688 | — | — |
| 2024-04-01 | $7.44 | $7.44 | 1,925 | — | — |
| 2024-03-28 | $7.60 | $7.60 | 5,425 | — | — |
| 2024-03-27 | $7.20 | $7.20 | 12,800 | — | — |
| 2024-03-26 | $7.64 | $7.64 | 26,975 | — | — |
| 2024-03-25 | $7.88 | $7.88 | 8,313 | — | — |
| 2024-03-22 | $8.24 | $8.24 | 2,563 | — | — |
| 2024-03-21 | $8.40 | $8.40 | 6,638 | — | — |
| 2024-03-20 | $8.24 | $8.24 | 8,525 | — | — |
| 2024-03-19 | $8.00 | $8.00 | 19,800 | — | — |
| 2024-03-18 | $8.64 | $8.64 | 18,725 | — | — |
| 2024-03-15 | $9.12 | $9.12 | 28,150 | — | — |
| 2024-03-14 | $9.12 | $9.12 | 58,463 | — | — |
| 2024-03-13 | $8.96 | $8.96 | 1,495,138 | — | — |
| 2024-03-12 | $11.60 | $11.60 | 75,138 | — | — |
| 2024-03-11 | $11.44 | $11.44 | 6,713 | — | — |
| 2024-03-08 | $10.64 | $10.64 | 2,450 | — | — |
| 2024-03-07 | $10.48 | $10.48 | 7,475 | — | — |
| 2024-03-06 | $9.68 | $9.68 | 2,100 | — | — |
| 2024-03-05 | $10.00 | $10.00 | 1,038 | — | — |
| 2024-03-04 | $9.36 | $9.36 | 2,975 | — | — |
| 2024-03-01 | $10.00 | $10.00 | 1,163 | — | — |
| 2024-02-29 | $8.96 | $8.96 | 2,225 | — | — |
| 2024-02-28 | $10.00 | $10.00 | 13,775 | — | — |
| 2024-02-27 | $8.48 | $8.48 | 2,025 | — | — |
| 2024-02-26 | $8.96 | $8.96 | 3,700 | — | — |
| 2024-02-23 | $8.24 | $8.24 | 2,488 | — | — |
| 2024-02-22 | $8.64 | $8.64 | 2,900 | — | — |
| 2024-02-21 | $9.04 | $9.04 | 2,938 | — | — |
| 2024-02-20 | $8.64 | $8.64 | 5,475 | — | — |
| 2024-02-16 | $9.76 | $9.76 | 25,863 | — | — |
| 2024-02-15 | $10.16 | $10.16 | 10,963 | — | — |
| 2024-02-14 | $10.40 | $10.40 | 110,613 | — | — |
| 2024-02-13 | $8.88 | $8.88 | 3,225 | — | — |
| 2024-02-12 | $9.18 | $9.18 | 3,050 | — | — |
| 2024-02-09 | $8.80 | $8.80 | 1,063 | — | — |
| 2024-02-08 | $9.04 | $9.04 | 838 | — | — |
| 2024-02-07 | $9.68 | $9.68 | 1,200 | — | — |
| 2024-02-06 | $9.20 | $9.20 | 2,288 | — | — |
| 2024-02-05 | $9.28 | $9.28 | 975 | — | — |
| 2024-02-02 | $9.28 | $9.28 | 2,300 | — | — |
| 2024-02-01 | $9.84 | $9.84 | 188 | — | — |
| 2024-01-31 | $10.24 | $10.24 | 4,888 | — | — |
| 2024-01-30 | $9.84 | $9.84 | 713 | — | — |
| 2024-01-29 | $10.00 | $10.00 | 725 | — | — |
| 2024-01-26 | $10.14 | $10.14 | 400 | — | — |
| 2024-01-25 | $10.64 | $10.64 | 2,000 | — | — |
| 2024-01-24 | $10.96 | $10.96 | 375 | — | — |
| 2024-01-23 | $10.88 | $10.88 | 2,263 | — | — |
| 2024-01-22 | $11.04 | $11.04 | 3,188 | — | — |
| 2024-01-19 | $10.96 | $10.96 | 1,338 | — | — |
| 2024-01-18 | $11.76 | $11.76 | 2,125 | — | — |
| 2024-01-17 | $11.92 | $11.92 | 975 | — | — |
| 2024-01-16 | $12.64 | $12.64 | 313 | — | — |
| 2024-01-12 | $12.56 | $12.56 | 1,138 | — | — |
| 2024-01-11 | $12.00 | $12.00 | 3,750 | — | — |
| 2024-01-10 | $12.40 | $12.40 | 938 | — | — |
| 2024-01-09 | $12.40 | $12.40 | 688 | — | — |
| 2024-01-08 | $12.16 | $12.16 | 2,438 | — | — |
| 2024-01-05 | $12.80 | $12.80 | 1,213 | — | — |
| 2024-01-04 | $11.76 | $11.76 | 2,988 | — | — |
| 2024-01-03 | $12.64 | $12.64 | 3,675 | — | — |
| 2024-01-02 | $12.40 | $12.40 | 3,075 | — | — |