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
- 2023-04-18 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 | 4,056,500 | — | — |
| 2024-12-30 | $1.04 | $1.04 | 4,047,700 | — | — |
| 2024-12-27 | $1.01 | $1.01 | 1,121,600 | — | — |
| 2024-12-26 | $1.13 | $1.13 | 1,307,800 | — | — |
| 2024-12-24 | $1.06 | $1.06 | 1,339,900 | — | — |
| 2024-12-23 | $1.00 | $1.00 | 1,036,900 | — | — |
| 2024-12-20 | $1.11 | $1.11 | 2,808,200 | — | — |
| 2024-12-19 | $1.47 | $1.47 | 107,374,400 | — | — |
| 2024-12-18 | $0.82 | $0.82 | 101,500 | — | — |
| 2024-12-17 | $0.83 | $0.83 | 153,100 | — | — |
| 2024-12-16 | $0.88 | $0.88 | 201,800 | — | — |
| 2024-12-13 | $0.93 | $0.93 | 134,300 | — | — |
| 2024-12-12 | $0.95 | $0.95 | 128,700 | — | — |
| 2024-12-11 | $0.99 | $0.99 | 136,200 | — | — |
| 2024-12-10 | $1.01 | $1.01 | 205,000 | — | — |
| 2024-12-09 | $1.09 | $1.09 | 330,800 | — | — |
| 2024-12-06 | $1.04 | $1.04 | 86,800 | — | — |
| 2024-12-05 | $1.06 | $1.06 | 253,400 | — | — |
| 2024-12-04 | $1.13 | $1.13 | 501,300 | — | — |
| 2024-12-03 | $1.00 | $1.00 | 304,400 | — | — |
| 2024-12-02 | $1.04 | $1.04 | 311,100 | — | — |
| 2024-11-29 | $1.15 | $1.15 | 198,800 | — | — |
| 2024-11-27 | $1.23 | $1.23 | 249,000 | — | — |
| 2024-11-26 | $1.30 | $1.30 | 455,500 | — | — |
| 2024-11-25 | $1.18 | $1.18 | 601,100 | — | — |
| 2024-11-22 | $1.34 | $1.34 | 909,200 | — | — |
| 2024-11-21 | $1.17 | $1.17 | 174,300 | — | — |
| 2024-11-20 | $1.23 | $1.23 | 303,200 | — | — |
| 2024-11-19 | $1.33 | $1.33 | 331,500 | — | — |
| 2024-11-18 | $1.39 | $1.39 | 469,000 | — | — |
| 2024-11-15 | $1.58 | $1.58 | 713,200 | — | — |
| 2024-11-14 | $1.94 | $1.94 | 0 | — | — |
| 2024-11-13 | $1.94 | $1.94 | 0 | — | — |
| 2024-11-12 | $1.94 | $1.94 | 0 | — | — |
| 2024-11-11 | $1.94 | $1.94 | 0 | — | — |
| 2024-11-08 | $1.94 | $1.94 | 0 | — | — |
| 2024-11-07 | $1.94 | $1.94 | 0 | — | — |
| 2024-11-06 | $1.94 | $1.94 | 0 | — | — |
| 2024-11-05 | $1.94 | $1.94 | 281,465 | — | — |
| 2024-11-04 | $2.56 | $2.56 | 265,020 | — | — |
| 2024-11-01 | $2.46 | $2.46 | 222,850 | — | — |
| 2024-10-31 | $2.56 | $2.56 | 511,635 | — | — |
| 2024-10-30 | $2.58 | $2.58 | 91,190 | — | — |
| 2024-10-29 | $2.66 | $2.66 | 129,705 | — | — |
| 2024-10-28 | $2.80 | $2.80 | 239,670 | — | — |
| 2024-10-25 | $2.82 | $2.82 | 248,195 | — | — |
| 2024-10-24 | $2.74 | $2.74 | 52,385 | — | — |
| 2024-10-23 | $2.84 | $2.84 | 92,505 | — | — |
| 2024-10-22 | $2.96 | $2.96 | 88,580 | — | — |
| 2024-10-21 | $3.14 | $3.14 | 73,925 | — | — |
| 2024-10-18 | $3.10 | $3.10 | 91,945 | — | — |
| 2024-10-17 | $3.12 | $3.12 | 46,925 | — | — |
| 2024-10-16 | $3.20 | $3.20 | 78,555 | — | — |
| 2024-10-15 | $3.06 | $3.06 | 158,690 | — | — |
| 2024-10-14 | $3.08 | $3.08 | 137,385 | — | — |
| 2024-10-11 | $3.38 | $3.38 | 114,375 | — | — |
| 2024-10-10 | $3.36 | $3.36 | 242,680 | — | — |
| 2024-10-09 | $3.06 | $3.06 | 207,065 | — | — |
| 2024-10-08 | $3.32 | $3.32 | 327,930 | — | — |
| 2024-10-07 | $3.60 | $3.60 | 607,385 | — | — |
| 2024-10-04 | $3.42 | $3.42 | 496,195 | — | — |
| 2024-10-03 | $3.62 | $3.62 | 617,555 | — | — |
| 2024-10-02 | $3.76 | $3.76 | 383,180 | — | — |
| 2024-10-01 | $3.66 | $3.66 | 1,896,665 | — | — |
| 2024-09-30 | $3.66 | $3.66 | 103,730 | — | — |
| 2024-09-27 | $3.36 | $3.36 | 53,495 | — | — |
| 2024-09-26 | $3.38 | $3.38 | 31,610 | — | — |
| 2024-09-25 | $3.32 | $3.32 | 62,225 | — | — |
| 2024-09-24 | $3.54 | $3.54 | 34,740 | — | — |
| 2024-09-23 | $3.66 | $3.66 | 38,300 | — | — |
| 2024-09-20 | $3.66 | $3.66 | 52,590 | — | — |
| 2024-09-19 | $3.80 | $3.80 | 37,740 | — | — |
| 2024-09-18 | $3.86 | $3.86 | 24,450 | — | — |
| 2024-09-17 | $3.86 | $3.86 | 18,605 | — | — |
| 2024-09-16 | $3.94 | $3.94 | 15,450 | — | — |
| 2024-09-13 | $4.00 | $4.00 | 32,130 | — | — |
| 2024-09-12 | $4.20 | $4.20 | 60,995 | — | — |
| 2024-09-11 | $3.98 | $3.98 | 45,790 | — | — |
| 2024-09-10 | $4.20 | $4.20 | 129,795 | — | — |
| 2024-09-09 | $3.50 | $3.50 | 26,455 | — | — |
| 2024-09-06 | $3.42 | $3.42 | 40,815 | — | — |
| 2024-09-05 | $3.76 | $3.76 | 27,325 | — | — |
| 2024-09-04 | $3.84 | $3.84 | 40,115 | — | — |
| 2024-09-03 | $3.98 | $3.98 | 66,935 | — | — |
| 2024-08-30 | $3.96 | $3.96 | 63,440 | — | — |
| 2024-08-29 | $4.30 | $4.30 | 54,410 | — | — |
| 2024-08-28 | $4.46 | $4.46 | 72,230 | — | — |
| 2024-08-27 | $4.78 | $4.78 | 47,680 | — | — |
| 2024-08-26 | $4.92 | $4.92 | 82,680 | — | — |
| 2024-08-23 | $4.84 | $4.84 | 32,175 | — | — |
| 2024-08-22 | $4.82 | $4.82 | 45,635 | — | — |
| 2024-08-21 | $4.90 | $4.90 | 34,205 | — | — |
| 2024-08-20 | $4.94 | $4.94 | 43,210 | — | — |
| 2024-08-19 | $4.94 | $4.94 | 68,665 | — | — |
| 2024-08-16 | $4.68 | $4.68 | 152,270 | — | — |
| 2024-08-15 | $5.06 | $5.06 | 150,445 | — | — |
| 2024-08-14 | $5.34 | $5.34 | 117,535 | — | — |
| 2024-08-13 | $5.66 | $5.66 | 166,800 | — | — |
| 2024-08-12 | $6.14 | $6.14 | 720,705 | — | — |
| 2024-08-09 | $5.12 | $5.12 | 155,380 | — | — |
| 2024-08-08 | $5.22 | $5.22 | 407,300 | — | — |
| 2024-08-07 | $5.48 | $5.48 | 324,895 | — | — |
| 2024-08-06 | $5.06 | $5.06 | 198,880 | — | — |
| 2024-08-05 | $5.84 | $5.84 | 941,840 | — | — |
| 2024-08-02 | $4.90 | $4.90 | 63,350 | — | — |
| 2024-08-01 | $4.98 | $4.98 | 99,240 | — | — |
| 2024-07-31 | $5.14 | $5.14 | 197,705 | — | — |
| 2024-07-30 | $5.16 | $5.16 | 91,675 | — | — |
| 2024-07-29 | $5.06 | $5.06 | 91,280 | — | — |
| 2024-07-26 | $5.12 | $5.12 | 29,455 | — | — |
| 2024-07-25 | $4.96 | $4.96 | 51,125 | — | — |
| 2024-07-24 | $4.88 | $4.88 | 54,430 | — | — |
| 2024-07-23 | $5.08 | $5.08 | 52,990 | — | — |
| 2024-07-22 | $5.10 | $5.10 | 37,965 | — | — |
| 2024-07-19 | $5.24 | $5.24 | 47,900 | — | — |
| 2024-07-18 | $4.84 | $4.84 | 47,405 | — | — |
| 2024-07-17 | $5.04 | $5.04 | 51,415 | — | — |
| 2024-07-16 | $5.14 | $5.14 | 105,340 | — | — |
| 2024-07-15 | $5.48 | $5.48 | 53,550 | — | — |
| 2024-07-12 | $5.40 | $5.40 | 26,475 | — | — |
| 2024-07-11 | $5.26 | $5.26 | 52,795 | — | — |
| 2024-07-10 | $5.44 | $5.44 | 73,870 | — | — |
| 2024-07-09 | $5.40 | $5.40 | 75,380 | — | — |
| 2024-07-08 | $5.84 | $5.84 | 52,885 | — | — |
| 2024-07-05 | $5.64 | $5.64 | 56,830 | — | — |
| 2024-07-03 | $5.58 | $5.58 | 101,805 | — | — |
| 2024-07-02 | $5.46 | $5.46 | 108,790 | — | — |
| 2024-07-01 | $5.92 | $5.92 | 217,735 | — | — |
| 2024-06-28 | $6.06 | $6.06 | 130,320 | — | — |
| 2024-06-27 | $5.96 | $5.96 | 220,265 | — | — |
| 2024-06-26 | $5.58 | $5.58 | 58,595 | — | — |
| 2024-06-25 | $5.28 | $5.28 | 81,505 | — | — |
| 2024-06-24 | $5.70 | $5.70 | 157,335 | — | — |
| 2024-06-21 | $6.00 | $6.00 | 100,045 | — | — |
| 2024-06-20 | $6.10 | $6.10 | 99,760 | — | — |
| 2024-06-18 | $5.98 | $5.98 | 88,330 | — | — |
| 2024-06-17 | $6.04 | $6.04 | 109,085 | — | — |
| 2024-06-14 | $6.20 | $6.20 | 190,785 | — | — |
| 2024-06-13 | $6.10 | $6.10 | 243,505 | — | — |
| 2024-06-12 | $6.32 | $6.32 | 626,275 | — | — |
| 2024-06-11 | $7.20 | $7.20 | 11,867,180 | — | — |
| 2024-06-10 | $4.60 | $4.60 | 44,065 | — | — |
| 2024-06-07 | $4.60 | $4.60 | 50,675 | — | — |
| 2024-06-06 | $4.92 | $4.92 | 55,415 | — | — |
| 2024-06-05 | $5.20 | $5.20 | 98,440 | — | — |
| 2024-06-04 | $5.06 | $5.06 | 112,875 | — | — |
| 2024-06-03 | $4.52 | $4.52 | 101,105 | — | — |
| 2024-05-31 | $4.70 | $4.70 | 76,250 | — | — |
| 2024-05-30 | $5.06 | $5.06 | 41,970 | — | — |
| 2024-05-29 | $5.00 | $5.00 | 55,700 | — | — |
| 2024-05-28 | $5.24 | $5.24 | 58,915 | — | — |
| 2024-05-24 | $5.26 | $5.26 | 92,660 | — | — |
| 2024-05-23 | $4.80 | $4.80 | 118,140 | — | — |
| 2024-05-22 | $5.06 | $5.06 | 118,335 | — | — |
| 2024-05-21 | $5.36 | $5.36 | 69,960 | — | — |
| 2024-05-20 | $5.58 | $5.58 | 249,160 | — | — |
| 2024-05-17 | $5.60 | $5.60 | 177,215 | — | — |
| 2024-05-16 | $5.68 | $5.68 | 157,845 | — | — |
| 2024-05-15 | $5.74 | $5.74 | 201,995 | — | — |
| 2024-05-14 | $6.52 | $6.52 | 176,870 | — | — |
| 2024-05-13 | $7.00 | $7.00 | 141,810 | — | — |
| 2024-05-10 | $7.20 | $7.20 | 114,205 | — | — |
| 2024-05-09 | $7.42 | $7.42 | 112,520 | — | — |
| 2024-05-08 | $7.00 | $7.00 | 103,090 | — | — |
| 2024-05-07 | $7.22 | $7.22 | 152,610 | — | — |
| 2024-05-06 | $7.90 | $7.90 | 378,990 | — | — |
| 2024-05-03 | $7.48 | $7.48 | 276,315 | — | — |
| 2024-05-02 | $7.14 | $7.14 | 203,565 | — | — |
| 2024-05-01 | $6.70 | $6.70 | 182,060 | — | — |
| 2024-04-30 | $6.48 | $6.48 | 424,510 | — | — |
| 2024-04-29 | $6.66 | $6.66 | 329,885 | — | — |
| 2024-04-26 | $7.36 | $7.36 | 325,785 | — | — |
| 2024-04-25 | $7.40 | $7.40 | 352,570 | — | — |
| 2024-04-24 | $8.04 | $8.04 | 2,078,570 | — | — |
| 2024-04-23 | $7.20 | $7.20 | 418,420 | — | — |
| 2024-04-22 | $7.54 | $7.54 | 580,270 | — | — |
| 2024-04-19 | $7.96 | $7.96 | 2,635,670 | — | — |
| 2024-04-18 | $6.56 | $6.56 | 1,702,410 | — | — |
| 2024-04-17 | $6.80 | $6.80 | 1,628,120 | — | — |
| 2024-04-16 | $9.76 | $9.76 | 2,126,765 | — | — |
| 2024-04-15 | $12.60 | $12.60 | 9,062,235 | — | — |
| 2024-04-12 | $10.32 | $10.32 | 17,017,180 | — | — |
| 2024-04-11 | $4.62 | $4.62 | 3,368,425 | — | — |
| 2024-04-10 | $3.66 | $3.66 | 3,171,620 | — | — |
| 2024-04-09 | $2.48 | $2.48 | 485,705 | — | — |
| 2024-04-08 | $3.36 | $3.36 | 662,310 | — | — |
| 2024-04-05 | $3.60 | $3.60 | 1,581,980 | — | — |
| 2024-04-04 | $2.90 | $2.90 | 1,130,260 | — | — |
| 2024-04-03 | $2.60 | $2.60 | 952,160 | — | — |
| 2024-04-02 | $2.98 | $2.98 | 10,317,390 | — | — |
| 2024-04-01 | $2.06 | $2.06 | 1,015,930 | — | — |
| 2024-03-28 | $1.70 | $1.70 | 50,115 | — | — |
| 2024-03-27 | $1.66 | $1.66 | 88,820 | — | — |
| 2024-03-26 | $1.90 | $1.90 | 23,500 | — | — |
| 2024-03-25 | $1.88 | $1.88 | 30,390 | — | — |
| 2024-03-22 | $1.96 | $1.96 | 77,225 | — | — |
| 2024-03-21 | $2.02 | $2.02 | 47,945 | — | — |
| 2024-03-20 | $2.10 | $2.10 | 45,705 | — | — |
| 2024-03-19 | $2.16 | $2.16 | 64,160 | — | — |
| 2024-03-18 | $2.20 | $2.20 | 35,270 | — | — |
| 2024-03-15 | $2.20 | $2.20 | 31,305 | — | — |
| 2024-03-14 | $2.26 | $2.26 | 31,740 | — | — |
| 2024-03-13 | $2.22 | $2.22 | 49,540 | — | — |
| 2024-03-12 | $2.42 | $2.42 | 105,230 | — | — |
| 2024-03-11 | $2.58 | $2.58 | 303,955 | — | — |
| 2024-03-08 | $2.38 | $2.38 | 212,145 | — | — |
| 2024-03-07 | $2.02 | $2.02 | 80,780 | — | — |
| 2024-03-06 | $2.24 | $2.24 | 322,520 | — | — |
| 2024-03-05 | $2.00 | $2.00 | 62,795 | — | — |
| 2024-03-04 | $2.00 | $2.00 | 54,190 | — | — |
| 2024-03-01 | $2.20 | $2.20 | 63,405 | — | — |
| 2024-02-29 | $1.92 | $1.92 | 35,210 | — | — |
| 2024-02-28 | $2.06 | $2.06 | 53,995 | — | — |
| 2024-02-27 | $2.22 | $2.22 | 38,310 | — | — |
| 2024-02-26 | $2.20 | $2.20 | 33,590 | — | — |
| 2024-02-23 | $2.22 | $2.22 | 30,435 | — | — |
| 2024-02-22 | $2.18 | $2.18 | 59,730 | — | — |
| 2024-02-21 | $2.52 | $2.52 | 33,200 | — | — |
| 2024-02-20 | $2.56 | $2.56 | 39,080 | — | — |
| 2024-02-16 | $2.64 | $2.64 | 33,635 | — | — |
| 2024-02-15 | $2.70 | $2.70 | 70,785 | — | — |
| 2024-02-14 | $2.80 | $2.80 | 31,725 | — | — |
| 2024-02-13 | $2.70 | $2.70 | 22,965 | — | — |
| 2024-02-12 | $2.74 | $2.74 | 61,450 | — | — |
| 2024-02-09 | $2.64 | $2.64 | 36,145 | — | — |
| 2024-02-08 | $2.78 | $2.78 | 51,090 | — | — |
| 2024-02-07 | $2.76 | $2.76 | 98,550 | — | — |
| 2024-02-06 | $3.20 | $3.20 | 270,440 | — | — |
| 2024-02-05 | $4.30 | $4.30 | 378,600 | — | — |
| 2024-02-02 | $4.60 | $4.60 | 466,405 | — | — |
| 2024-02-01 | $4.80 | $4.80 | 3,132,050 | — | — |
| 2024-01-31 | $3.28 | $3.28 | 42,325 | — | — |
| 2024-01-30 | $3.52 | $3.52 | 59,115 | — | — |
| 2024-01-29 | $3.98 | $3.98 | 11,665 | — | — |
| 2024-01-26 | $3.82 | $3.82 | 11,760 | — | — |
| 2024-01-25 | $3.88 | $3.88 | 6,435 | — | — |
| 2024-01-24 | $3.80 | $3.80 | 11,435 | — | — |
| 2024-01-23 | $3.92 | $3.92 | 45,785 | — | — |
| 2024-01-22 | $4.40 | $4.40 | 51,250 | — | — |
| 2024-01-19 | $3.98 | $3.98 | 28,810 | — | — |
| 2024-01-18 | $4.22 | $4.22 | 19,650 | — | — |
| 2024-01-17 | $4.56 | $4.56 | 47,105 | — | — |
| 2024-01-16 | $5.32 | $5.32 | 15,210 | — | — |
| 2024-01-12 | $5.74 | $5.74 | 10,070 | — | — |
| 2024-01-11 | $5.32 | $5.32 | 11,565 | — | — |
| 2024-01-10 | $5.00 | $5.00 | 29,130 | — | — |
| 2024-01-09 | $5.82 | $5.82 | 25,200 | — | — |
| 2024-01-08 | $6.14 | $6.14 | 19,360 | — | — |
| 2024-01-05 | $6.20 | $6.20 | 16,605 | — | — |
| 2024-01-04 | $6.00 | $6.00 | 17,310 | — | — |
| 2024-01-03 | $6.20 | $6.20 | 114,210 | — | — |
| 2024-01-02 | $6.30 | $6.30 | 17,805 | — | — |