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
- 2021-07-30 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 | $1.43 | $1.43 | 2,572,800 | — | — |
| 2024-12-30 | $1.45 | $1.45 | 3,902,500 | — | — |
| 2024-12-27 | $1.50 | $1.50 | 3,424,700 | — | — |
| 2024-12-26 | $1.61 | $1.61 | 3,163,100 | — | — |
| 2024-12-24 | $1.66 | $1.66 | 4,067,000 | — | — |
| 2024-12-23 | $1.59 | $1.59 | 7,036,900 | — | — |
| 2024-12-20 | $1.67 | $1.67 | 9,581,600 | — | — |
| 2024-12-19 | $1.41 | $1.41 | 6,567,700 | — | — |
| 2024-12-18 | $1.23 | $1.23 | 11,194,300 | — | — |
| 2024-12-17 | $1.41 | $1.41 | 42,457,700 | — | — |
| 2024-12-16 | $2.88 | $2.88 | 2,519,800 | — | — |
| 2024-12-13 | $2.75 | $2.75 | 4,427,200 | — | — |
| 2024-12-12 | $2.75 | $2.75 | 7,628,800 | — | — |
| 2024-12-11 | $3.66 | $3.66 | 2,867,900 | — | — |
| 2024-12-10 | $3.58 | $3.58 | 4,113,300 | — | — |
| 2024-12-09 | $3.78 | $3.78 | 5,042,400 | — | — |
| 2024-12-06 | $3.58 | $3.58 | 4,070,100 | — | — |
| 2024-12-05 | $3.32 | $3.32 | 3,530,500 | — | — |
| 2024-12-04 | $3.42 | $3.42 | 3,742,700 | — | — |
| 2024-12-03 | $3.46 | $3.46 | 3,741,000 | — | — |
| 2024-12-02 | $3.58 | $3.58 | 5,241,500 | — | — |
| 2024-11-29 | $3.57 | $3.57 | 4,624,700 | — | — |
| 2024-11-27 | $3.29 | $3.29 | 8,684,000 | — | — |
| 2024-11-26 | $3.29 | $3.29 | 9,404,200 | — | — |
| 2024-11-25 | $2.96 | $2.96 | 7,473,800 | — | — |
| 2024-11-22 | $2.38 | $2.38 | 3,015,100 | — | — |
| 2024-11-21 | $2.16 | $2.16 | 2,858,900 | — | — |
| 2024-11-20 | $2.22 | $2.22 | 4,715,500 | — | — |
| 2024-11-19 | $2.27 | $2.27 | 7,474,500 | — | — |
| 2024-11-18 | $2.06 | $2.06 | 3,671,700 | — | — |
| 2024-11-15 | $1.97 | $1.97 | 3,106,200 | — | — |
| 2024-11-14 | $2.02 | $2.02 | 3,741,300 | — | — |
| 2024-11-13 | $2.09 | $2.09 | 4,263,400 | — | — |
| 2024-11-12 | $2.21 | $2.21 | 5,558,800 | — | — |
| 2024-11-11 | $2.57 | $2.57 | 6,099,500 | — | — |
| 2024-11-08 | $2.76 | $2.76 | 7,138,600 | — | — |
| 2024-11-07 | $2.50 | $2.50 | 6,784,300 | — | — |
| 2024-11-06 | $2.23 | $2.23 | 4,302,200 | — | — |
| 2024-11-05 | $2.13 | $2.13 | 8,079,300 | — | — |
| 2024-11-04 | $2.41 | $2.41 | 37,304,400 | — | — |
| 2024-11-01 | $1.94 | $1.94 | 474,900 | — | — |
| 2024-10-31 | $1.92 | $1.92 | 472,900 | — | — |
| 2024-10-30 | $2.05 | $2.05 | 434,500 | — | — |
| 2024-10-29 | $1.96 | $1.96 | 495,200 | — | — |
| 2024-10-28 | $2.08 | $2.08 | 815,900 | — | — |
| 2024-10-25 | $1.91 | $1.91 | 368,600 | — | — |
| 2024-10-24 | $1.83 | $1.83 | 282,600 | — | — |
| 2024-10-23 | $1.87 | $1.87 | 271,100 | — | — |
| 2024-10-22 | $1.91 | $1.91 | 286,400 | — | — |
| 2024-10-21 | $1.92 | $1.92 | 548,700 | — | — |
| 2024-10-18 | $2.04 | $2.04 | 2,728,600 | — | — |
| 2024-10-17 | $2.15 | $2.15 | 1,094,800 | — | — |
| 2024-10-16 | $1.75 | $1.75 | 566,900 | — | — |
| 2024-10-15 | $1.69 | $1.69 | 476,300 | — | — |
| 2024-10-14 | $1.69 | $1.69 | 449,600 | — | — |
| 2024-10-11 | $1.77 | $1.77 | 322,800 | — | — |
| 2024-10-10 | $1.64 | $1.64 | 344,700 | — | — |
| 2024-10-09 | $1.72 | $1.72 | 678,600 | — | — |
| 2024-10-08 | $1.73 | $1.73 | 425,600 | — | — |
| 2024-10-07 | $1.77 | $1.77 | 615,600 | — | — |
| 2024-10-04 | $1.77 | $1.77 | 722,400 | — | — |
| 2024-10-03 | $1.90 | $1.90 | 369,100 | — | — |
| 2024-10-02 | $1.78 | $1.78 | 1,446,800 | — | — |
| 2024-10-01 | $1.87 | $1.87 | 767,900 | — | — |
| 2024-09-30 | $1.93 | $1.93 | 387,300 | — | — |
| 2024-09-27 | $1.99 | $1.99 | 369,200 | — | — |
| 2024-09-26 | $2.02 | $2.02 | 224,600 | — | — |
| 2024-09-25 | $1.94 | $1.94 | 194,700 | — | — |
| 2024-09-24 | $1.97 | $1.97 | 222,200 | — | — |
| 2024-09-23 | $1.98 | $1.98 | 309,900 | — | — |
| 2024-09-20 | $2.13 | $2.13 | 706,900 | — | — |
| 2024-09-19 | $2.19 | $2.19 | 312,400 | — | — |
| 2024-09-18 | $2.02 | $2.02 | 320,500 | — | — |
| 2024-09-17 | $2.07 | $2.07 | 689,400 | — | — |
| 2024-09-16 | $1.99 | $1.99 | 627,000 | — | — |
| 2024-09-13 | $2.00 | $2.00 | 1,094,600 | — | — |
| 2024-09-12 | $2.06 | $2.06 | 622,900 | — | — |
| 2024-09-11 | $2.20 | $2.20 | 469,100 | — | — |
| 2024-09-10 | $2.30 | $2.30 | 348,100 | — | — |
| 2024-09-09 | $2.41 | $2.41 | 180,500 | — | — |
| 2024-09-06 | $2.31 | $2.31 | 262,700 | — | — |
| 2024-09-05 | $2.42 | $2.42 | 219,700 | — | — |
| 2024-09-04 | $2.44 | $2.44 | 246,900 | — | — |
| 2024-09-03 | $2.53 | $2.53 | 534,300 | — | — |
| 2024-08-30 | $2.68 | $2.68 | 259,400 | — | — |
| 2024-08-29 | $2.77 | $2.77 | 418,000 | — | — |
| 2024-08-28 | $2.65 | $2.65 | 330,800 | — | — |
| 2024-08-27 | $2.74 | $2.74 | 311,300 | — | — |
| 2024-08-26 | $2.90 | $2.90 | 451,800 | — | — |
| 2024-08-23 | $2.85 | $2.85 | 293,200 | — | — |
| 2024-08-22 | $2.72 | $2.72 | 303,700 | — | — |
| 2024-08-21 | $2.91 | $2.91 | 281,500 | — | — |
| 2024-08-20 | $2.89 | $2.89 | 181,500 | — | — |
| 2024-08-19 | $2.95 | $2.95 | 483,100 | — | — |
| 2024-08-16 | $2.89 | $2.89 | 449,000 | — | — |
| 2024-08-15 | $3.00 | $3.00 | 475,300 | — | — |
| 2024-08-14 | $2.83 | $2.83 | 396,800 | — | — |
| 2024-08-13 | $3.05 | $3.05 | 436,300 | — | — |
| 2024-08-12 | $2.72 | $2.72 | 457,600 | — | — |
| 2024-08-09 | $2.65 | $2.65 | 466,600 | — | — |
| 2024-08-08 | $2.68 | $2.68 | 198,900 | — | — |
| 2024-08-07 | $2.55 | $2.55 | 181,500 | — | — |
| 2024-08-06 | $2.70 | $2.70 | 363,900 | — | — |
| 2024-08-05 | $2.55 | $2.55 | 460,200 | — | — |
| 2024-08-02 | $2.83 | $2.83 | 366,800 | — | — |
| 2024-08-01 | $3.19 | $3.19 | 235,600 | — | — |
| 2024-07-31 | $3.50 | $3.50 | 456,300 | — | — |
| 2024-07-30 | $3.72 | $3.72 | 149,600 | — | — |
| 2024-07-29 | $3.79 | $3.79 | 159,400 | — | — |
| 2024-07-26 | $3.88 | $3.88 | 305,800 | — | — |
| 2024-07-25 | $3.99 | $3.99 | 259,200 | — | — |
| 2024-07-24 | $3.80 | $3.80 | 247,900 | — | — |
| 2024-07-23 | $3.76 | $3.76 | 246,500 | — | — |
| 2024-07-22 | $3.67 | $3.67 | 237,400 | — | — |
| 2024-07-19 | $3.39 | $3.39 | 230,000 | — | — |
| 2024-07-18 | $3.38 | $3.38 | 280,600 | — | — |
| 2024-07-17 | $3.64 | $3.64 | 273,200 | — | — |
| 2024-07-16 | $3.80 | $3.80 | 351,300 | — | — |
| 2024-07-15 | $3.52 | $3.52 | 271,100 | — | — |
| 2024-07-12 | $3.51 | $3.51 | 286,500 | — | — |
| 2024-07-11 | $3.50 | $3.50 | 383,400 | — | — |
| 2024-07-10 | $3.07 | $3.07 | 192,200 | — | — |
| 2024-07-09 | $3.00 | $3.00 | 218,900 | — | — |
| 2024-07-08 | $2.98 | $2.98 | 1,110,500 | — | — |
| 2024-07-05 | $2.92 | $2.92 | 344,100 | — | — |
| 2024-07-03 | $2.91 | $2.91 | 221,300 | — | — |
| 2024-07-02 | $2.98 | $2.98 | 361,500 | — | — |
| 2024-07-01 | $3.37 | $3.37 | 524,700 | — | — |
| 2024-06-28 | $3.10 | $3.10 | 1,869,700 | — | — |
| 2024-06-27 | $2.94 | $2.94 | 1,252,900 | — | — |
| 2024-06-26 | $2.72 | $2.72 | 993,800 | — | — |
| 2024-06-25 | $2.86 | $2.86 | 355,200 | — | — |
| 2024-06-24 | $3.09 | $3.09 | 285,200 | — | — |
| 2024-06-21 | $3.12 | $3.12 | 369,800 | — | — |
| 2024-06-20 | $3.19 | $3.19 | 346,500 | — | — |
| 2024-06-18 | $3.16 | $3.16 | 352,400 | — | — |
| 2024-06-17 | $3.30 | $3.30 | 259,300 | — | — |
| 2024-06-14 | $3.36 | $3.36 | 292,900 | — | — |
| 2024-06-13 | $3.74 | $3.74 | 290,200 | — | — |
| 2024-06-12 | $3.81 | $3.81 | 305,300 | — | — |
| 2024-06-11 | $3.69 | $3.69 | 154,700 | — | — |
| 2024-06-10 | $3.76 | $3.76 | 424,100 | — | — |
| 2024-06-07 | $3.64 | $3.64 | 222,900 | — | — |
| 2024-06-06 | $3.67 | $3.67 | 217,300 | — | — |
| 2024-06-05 | $3.68 | $3.68 | 441,600 | — | — |
| 2024-06-04 | $3.68 | $3.68 | 288,400 | — | — |
| 2024-06-03 | $3.98 | $3.98 | 142,100 | — | — |
| 2024-05-31 | $4.21 | $4.21 | 301,000 | — | — |
| 2024-05-30 | $4.18 | $4.18 | 448,100 | — | — |
| 2024-05-29 | $4.10 | $4.10 | 315,100 | — | — |
| 2024-05-28 | $4.14 | $4.14 | 330,900 | — | — |
| 2024-05-24 | $4.54 | $4.54 | 262,000 | — | — |
| 2024-05-23 | $4.36 | $4.36 | 283,400 | — | — |
| 2024-05-22 | $4.42 | $4.42 | 329,200 | — | — |
| 2024-05-21 | $4.18 | $4.18 | 1,007,100 | — | — |
| 2024-05-20 | $4.25 | $4.25 | 267,100 | — | — |
| 2024-05-17 | $4.66 | $4.66 | 613,300 | — | — |
| 2024-05-16 | $4.25 | $4.25 | 356,500 | — | — |
| 2024-05-15 | $4.25 | $4.25 | 331,800 | — | — |
| 2024-05-14 | $4.40 | $4.40 | 133,500 | — | — |
| 2024-05-13 | $4.28 | $4.28 | 132,500 | — | — |
| 2024-05-10 | $4.20 | $4.20 | 179,500 | — | — |
| 2024-05-09 | $4.48 | $4.48 | 291,500 | — | — |
| 2024-05-08 | $4.51 | $4.51 | 164,600 | — | — |
| 2024-05-07 | $4.61 | $4.61 | 398,900 | — | — |
| 2024-05-06 | $4.54 | $4.54 | 235,300 | — | — |
| 2024-05-03 | $4.68 | $4.68 | 91,700 | — | — |
| 2024-05-02 | $4.62 | $4.62 | 156,900 | — | — |
| 2024-05-01 | $4.68 | $4.68 | 155,300 | — | — |
| 2024-04-30 | $4.54 | $4.54 | 171,200 | — | — |
| 2024-04-29 | $4.54 | $4.54 | 157,700 | — | — |
| 2024-04-26 | $4.31 | $4.31 | 101,000 | — | — |
| 2024-04-25 | $4.22 | $4.22 | 384,600 | — | — |
| 2024-04-24 | $4.38 | $4.38 | 321,400 | — | — |
| 2024-04-23 | $4.45 | $4.45 | 145,100 | — | — |
| 2024-04-22 | $4.43 | $4.43 | 296,700 | — | — |
| 2024-04-19 | $4.32 | $4.32 | 409,300 | — | — |
| 2024-04-18 | $4.29 | $4.29 | 288,200 | — | — |
| 2024-04-17 | $4.30 | $4.30 | 260,700 | — | — |
| 2024-04-16 | $4.46 | $4.46 | 181,600 | — | — |
| 2024-04-15 | $4.47 | $4.47 | 284,100 | — | — |
| 2024-04-12 | $4.46 | $4.46 | 324,000 | — | — |
| 2024-04-11 | $4.69 | $4.69 | 190,400 | — | — |
| 2024-04-10 | $4.48 | $4.48 | 510,700 | — | — |
| 2024-04-09 | $4.53 | $4.53 | 295,200 | — | — |
| 2024-04-08 | $4.63 | $4.63 | 133,400 | — | — |
| 2024-04-05 | $4.69 | $4.69 | 372,500 | — | — |
| 2024-04-04 | $4.58 | $4.58 | 364,900 | — | — |
| 2024-04-03 | $4.79 | $4.79 | 135,300 | — | — |
| 2024-04-02 | $4.59 | $4.59 | 633,800 | — | — |
| 2024-04-01 | $4.99 | $4.99 | 376,700 | — | — |
| 2024-03-28 | $5.23 | $5.23 | 238,800 | — | — |
| 2024-03-27 | $5.16 | $5.16 | 622,300 | — | — |
| 2024-03-26 | $4.83 | $4.83 | 295,400 | — | — |
| 2024-03-25 | $4.86 | $4.86 | 318,900 | — | — |
| 2024-03-22 | $4.72 | $4.72 | 474,500 | — | — |
| 2024-03-21 | $4.78 | $4.78 | 470,300 | — | — |
| 2024-03-20 | $4.90 | $4.90 | 646,500 | — | — |
| 2024-03-19 | $4.53 | $4.53 | 852,800 | — | — |
| 2024-03-18 | $4.82 | $4.82 | 377,000 | — | — |
| 2024-03-15 | $4.98 | $4.98 | 1,109,200 | — | — |
| 2024-03-14 | $4.77 | $4.77 | 2,367,200 | — | — |
| 2024-03-13 | $5.41 | $5.41 | 430,400 | — | — |
| 2024-03-12 | $5.55 | $5.55 | 609,900 | — | — |
| 2024-03-11 | $5.52 | $5.52 | 678,800 | — | — |
| 2024-03-08 | $6.40 | $6.40 | 323,600 | — | — |
| 2024-03-07 | $6.30 | $6.30 | 669,600 | — | — |
| 2024-03-06 | $6.60 | $6.60 | 708,500 | — | — |
| 2024-03-05 | $6.80 | $6.80 | 1,010,400 | — | — |
| 2024-03-04 | $6.61 | $6.61 | 516,400 | — | — |
| 2024-03-01 | $6.67 | $6.67 | 653,800 | — | — |
| 2024-02-29 | $5.95 | $5.95 | 646,800 | — | — |
| 2024-02-28 | $5.90 | $5.90 | 468,600 | — | — |
| 2024-02-27 | $5.84 | $5.84 | 898,600 | — | — |
| 2024-02-26 | $5.69 | $5.69 | 498,000 | — | — |
| 2024-02-23 | $5.22 | $5.22 | 315,900 | — | — |
| 2024-02-22 | $5.30 | $5.30 | 561,300 | — | — |
| 2024-02-21 | $5.30 | $5.30 | 730,300 | — | — |
| 2024-02-20 | $5.24 | $5.24 | 1,264,200 | — | — |
| 2024-02-16 | $6.32 | $6.32 | 729,700 | — | — |
| 2024-02-15 | $5.78 | $5.78 | 632,700 | — | — |
| 2024-02-14 | $5.50 | $5.50 | 303,100 | — | — |
| 2024-02-13 | $5.25 | $5.25 | 800,800 | — | — |
| 2024-02-12 | $5.66 | $5.66 | 844,700 | — | — |
| 2024-02-09 | $5.68 | $5.68 | 534,600 | — | — |
| 2024-02-08 | $5.13 | $5.13 | 1,938,000 | — | — |
| 2024-02-07 | $4.42 | $4.42 | 344,600 | — | — |
| 2024-02-06 | $4.57 | $4.57 | 203,900 | — | — |
| 2024-02-05 | $4.25 | $4.25 | 251,700 | — | — |
| 2024-02-02 | $4.55 | $4.55 | 437,400 | — | — |
| 2024-02-01 | $4.75 | $4.75 | 426,300 | — | — |
| 2024-01-31 | $4.21 | $4.21 | 427,900 | — | — |
| 2024-01-30 | $4.34 | $4.34 | 314,200 | — | — |
| 2024-01-29 | $4.81 | $4.81 | 413,500 | — | — |
| 2024-01-26 | $4.19 | $4.19 | 248,500 | — | — |
| 2024-01-25 | $4.17 | $4.17 | 326,300 | — | — |
| 2024-01-24 | $4.38 | $4.38 | 916,000 | — | — |
| 2024-01-23 | $4.56 | $4.56 | 1,071,700 | — | — |
| 2024-01-22 | $4.74 | $4.74 | 3,809,300 | — | — |
| 2024-01-19 | $3.83 | $3.83 | 928,700 | — | — |
| 2024-01-18 | $3.19 | $3.19 | 388,300 | — | — |
| 2024-01-17 | $2.88 | $2.88 | 233,700 | — | — |
| 2024-01-16 | $2.93 | $2.93 | 302,400 | — | — |
| 2024-01-12 | $3.06 | $3.06 | 287,500 | — | — |
| 2024-01-11 | $3.03 | $3.03 | 236,700 | — | — |
| 2024-01-10 | $3.16 | $3.16 | 175,400 | — | — |
| 2024-01-09 | $3.12 | $3.12 | 367,800 | — | — |
| 2024-01-08 | $3.15 | $3.15 | 363,300 | — | — |
| 2024-01-05 | $2.97 | $2.97 | 310,000 | — | — |
| 2024-01-04 | $3.11 | $3.11 | 283,000 | — | — |
| 2024-01-03 | $3.05 | $3.05 | 331,400 | — | — |
| 2024-01-02 | $3.22 | $3.22 | 312,000 | — | — |