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
- 2015-05-27 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 | $1.33 | $1.33 | 164,100 | — | — |
| 2024-12-30 | $1.34 | $1.34 | 205,300 | — | — |
| 2024-12-27 | $1.41 | $1.41 | 255,400 | — | — |
| 2024-12-26 | $1.51 | $1.51 | 238,800 | — | — |
| 2024-12-24 | $1.43 | $1.43 | 198,900 | — | — |
| 2024-12-23 | $1.46 | $1.46 | 283,100 | — | — |
| 2024-12-20 | $1.41 | $1.41 | 428,000 | — | — |
| 2024-12-19 | $1.31 | $1.31 | 311,900 | — | — |
| 2024-12-18 | $1.33 | $1.33 | 1,026,800 | — | — |
| 2024-12-17 | $1.20 | $1.20 | 229,700 | — | — |
| 2024-12-16 | $1.21 | $1.21 | 218,800 | — | — |
| 2024-12-13 | $1.25 | $1.25 | 151,700 | — | — |
| 2024-12-12 | $1.24 | $1.24 | 184,300 | — | — |
| 2024-12-11 | $1.19 | $1.19 | 766,200 | — | — |
| 2024-12-10 | $1.21 | $1.21 | 370,300 | — | — |
| 2024-12-09 | $1.34 | $1.34 | 2,452,900 | — | — |
| 2024-12-06 | $1.12 | $1.12 | 1,077,400 | — | — |
| 2024-12-05 | $1.34 | $1.34 | 9,260,700 | — | — |
| 2024-12-04 | $1.39 | $1.39 | 536,800 | — | — |
| 2024-12-03 | $1.37 | $1.37 | 427,500 | — | — |
| 2024-12-02 | $1.31 | $1.31 | 425,700 | — | — |
| 2024-11-29 | $1.18 | $1.18 | 339,000 | — | — |
| 2024-11-27 | $1.16 | $1.16 | 1,277,000 | — | — |
| 2024-11-26 | $1.12 | $1.12 | 678,900 | — | — |
| 2024-11-25 | $1.07 | $1.07 | 671,900 | — | — |
| 2024-11-22 | $0.92 | $0.92 | 169,400 | — | — |
| 2024-11-21 | $0.90 | $0.90 | 358,100 | — | — |
| 2024-11-20 | $0.85 | $0.85 | 337,900 | — | — |
| 2024-11-19 | $0.81 | $0.81 | 381,400 | — | — |
| 2024-11-18 | $0.84 | $0.84 | 2,702,400 | — | — |
| 2024-11-15 | $0.82 | $0.82 | 2,345,300 | — | — |
| 2024-11-14 | $1.35 | $1.35 | 5,915,300 | — | — |
| 2024-11-13 | $0.78 | $0.78 | 214,300 | — | — |
| 2024-11-12 | $0.75 | $0.75 | 113,500 | — | — |
| 2024-11-11 | $0.77 | $0.77 | 233,200 | — | — |
| 2024-11-08 | $0.77 | $0.77 | 127,400 | — | — |
| 2024-11-07 | $0.77 | $0.77 | 111,800 | — | — |
| 2024-11-06 | $0.75 | $0.75 | 368,200 | — | — |
| 2024-11-05 | $0.83 | $0.83 | 106,700 | — | — |
| 2024-11-04 | $0.84 | $0.84 | 597,600 | — | — |
| 2024-11-01 | $0.82 | $0.82 | 248,300 | — | — |
| 2024-10-31 | $0.82 | $0.82 | 41,200 | — | — |
| 2024-10-30 | $0.83 | $0.83 | 83,800 | — | — |
| 2024-10-29 | $0.83 | $0.83 | 102,200 | — | — |
| 2024-10-28 | $0.84 | $0.84 | 94,300 | — | — |
| 2024-10-25 | $0.81 | $0.81 | 107,600 | — | — |
| 2024-10-24 | $0.78 | $0.78 | 132,300 | — | — |
| 2024-10-23 | $0.80 | $0.80 | 190,400 | — | — |
| 2024-10-22 | $0.86 | $0.86 | 74,200 | — | — |
| 2024-10-21 | $0.89 | $0.89 | 166,200 | — | — |
| 2024-10-18 | $0.90 | $0.90 | 147,200 | — | — |
| 2024-10-17 | $0.89 | $0.89 | 161,700 | — | — |
| 2024-10-16 | $0.91 | $0.91 | 287,800 | — | — |
| 2024-10-15 | $0.93 | $0.93 | 538,800 | — | — |
| 2024-10-14 | $0.98 | $0.98 | 859,000 | — | — |
| 2024-10-11 | $0.78 | $0.78 | 165,400 | — | — |
| 2024-10-10 | $0.78 | $0.78 | 99,000 | — | — |
| 2024-10-09 | $0.77 | $0.77 | 115,000 | — | — |
| 2024-10-08 | $0.78 | $0.78 | 265,900 | — | — |
| 2024-10-07 | $0.83 | $0.83 | 340,500 | — | — |
| 2024-10-04 | $0.84 | $0.84 | 771,900 | — | — |
| 2024-10-03 | $0.82 | $0.82 | 1,068,900 | — | — |
| 2024-10-02 | $0.78 | $0.78 | 439,500 | — | — |
| 2024-10-01 | $0.80 | $0.80 | 922,400 | — | — |
| 2024-09-30 | $1.00 | $1.00 | 830,500 | — | — |
| 2024-09-27 | $1.06 | $1.06 | 472,200 | — | — |
| 2024-09-26 | $1.14 | $1.14 | 2,068,000 | — | — |
| 2024-09-25 | $1.35 | $1.35 | 3,350,100 | — | — |
| 2024-09-24 | $1.38 | $1.38 | 383,500 | — | — |
| 2024-09-23 | $1.36 | $1.36 | 372,900 | — | — |
| 2024-09-20 | $1.32 | $1.32 | 601,200 | — | — |
| 2024-09-19 | $1.38 | $1.38 | 1,309,000 | — | — |
| 2024-09-18 | $1.33 | $1.33 | 6,978,500 | — | — |
| 2024-09-17 | $1.25 | $1.25 | 18,256,100 | — | — |
| 2024-09-16 | $1.91 | $1.91 | 437,000 | — | — |
| 2024-09-13 | $2.11 | $2.11 | 45,500 | — | — |
| 2024-09-12 | $2.04 | $2.04 | 34,600 | — | — |
| 2024-09-11 | $2.03 | $2.03 | 111,600 | — | — |
| 2024-09-10 | $1.94 | $1.94 | 49,300 | — | — |
| 2024-09-09 | $1.86 | $1.86 | 83,900 | — | — |
| 2024-09-06 | $1.86 | $1.86 | 63,600 | — | — |
| 2024-09-05 | $1.86 | $1.86 | 61,800 | — | — |
| 2024-09-04 | $1.81 | $1.81 | 60,000 | — | — |
| 2024-09-03 | $1.82 | $1.82 | 145,500 | — | — |
| 2024-08-30 | $1.96 | $1.96 | 141,300 | — | — |
| 2024-08-29 | $2.10 | $2.10 | 2,627,100 | — | — |
| 2024-08-28 | $2.19 | $2.19 | 102,300 | — | — |
| 2024-08-27 | $2.36 | $2.36 | 130,200 | — | — |
| 2024-08-26 | $2.42 | $2.42 | 189,000 | — | — |
| 2024-08-23 | $2.35 | $2.35 | 179,900 | — | — |
| 2024-08-22 | $2.15 | $2.15 | 92,300 | — | — |
| 2024-08-21 | $2.27 | $2.27 | 387,600 | — | — |
| 2024-08-20 | $2.63 | $2.63 | 389,900 | — | — |
| 2024-08-19 | $2.37 | $2.37 | 197,800 | — | — |
| 2024-08-16 | $2.23 | $2.23 | 116,300 | — | — |
| 2024-08-15 | $2.31 | $2.31 | 135,500 | — | — |
| 2024-08-14 | $2.26 | $2.26 | 285,200 | — | — |
| 2024-08-13 | $2.33 | $2.33 | 339,600 | — | — |
| 2024-08-12 | $2.07 | $2.07 | 67,100 | — | — |
| 2024-08-09 | $1.86 | $1.86 | 88,100 | — | — |
| 2024-08-08 | $1.71 | $1.71 | 69,000 | — | — |
| 2024-08-07 | $1.68 | $1.68 | 150,300 | — | — |
| 2024-08-06 | $1.79 | $1.79 | 63,600 | — | — |
| 2024-08-05 | $1.81 | $1.81 | 147,100 | — | — |
| 2024-08-02 | $1.93 | $1.93 | 76,800 | — | — |
| 2024-08-01 | $2.00 | $2.00 | 72,300 | — | — |
| 2024-07-31 | $2.05 | $2.05 | 150,600 | — | — |
| 2024-07-30 | $1.90 | $1.90 | 343,300 | — | — |
| 2024-07-29 | $2.25 | $2.25 | 1,130,800 | — | — |
| 2024-07-26 | $2.65 | $2.65 | 218,800 | — | — |
| 2024-07-25 | $2.49 | $2.49 | 183,100 | — | — |
| 2024-07-24 | $2.35 | $2.35 | 158,600 | — | — |
| 2024-07-23 | $2.60 | $2.60 | 133,000 | — | — |
| 2024-07-22 | $2.69 | $2.69 | 181,700 | — | — |
| 2024-07-19 | $2.75 | $2.75 | 314,400 | — | — |
| 2024-07-18 | $2.57 | $2.57 | 241,500 | — | — |
| 2024-07-17 | $2.72 | $2.72 | 239,500 | — | — |
| 2024-07-16 | $2.90 | $2.90 | 231,200 | — | — |
| 2024-07-15 | $2.75 | $2.75 | 397,100 | — | — |
| 2024-07-12 | $3.10 | $3.10 | 886,400 | — | — |
| 2024-07-11 | $3.04 | $3.04 | 2,100,100 | — | — |
| 2024-07-10 | $3.05 | $3.05 | 44,737,200 | — | — |
| 2024-07-09 | $2.55 | $2.55 | 4,023,500 | — | — |
| 2024-07-08 | $2.20 | $2.20 | 759,100 | — | — |
| 2024-07-05 | $2.48 | $2.48 | 2,099,400 | — | — |
| 2024-07-03 | $2.50 | $2.50 | 55,806,400 | — | — |
| 2024-07-02 | $1.50 | $1.50 | 4,589,800 | — | — |
| 2024-07-01 | $1.37 | $1.37 | 39,200 | — | — |
| 2024-06-28 | $1.38 | $1.38 | 101,100 | — | — |
| 2024-06-27 | $1.50 | $1.50 | 428,900 | — | — |
| 2024-06-26 | $1.53 | $1.53 | 50,900 | — | — |
| 2024-06-25 | $1.60 | $1.60 | 78,600 | — | — |
| 2024-06-24 | $1.62 | $1.62 | 69,600 | — | — |
| 2024-06-21 | $1.62 | $1.62 | 113,000 | — | — |
| 2024-06-20 | $1.52 | $1.52 | 124,900 | — | — |
| 2024-06-18 | $1.45 | $1.45 | 839,900 | — | — |
| 2024-06-17 | $1.72 | $1.72 | 46,600 | — | — |
| 2024-06-14 | $1.80 | $1.80 | 37,400 | — | — |
| 2024-06-13 | $1.86 | $1.86 | 51,300 | — | — |
| 2024-06-12 | $1.86 | $1.86 | 64,300 | — | — |
| 2024-06-11 | $1.90 | $1.90 | 69,300 | — | — |
| 2024-06-10 | $2.05 | $2.05 | 459,300 | — | — |
| 2024-06-07 | $2.14 | $2.14 | 48,700 | — | — |
| 2024-06-06 | $2.45 | $2.45 | 181,800 | — | — |
| 2024-06-05 | $2.94 | $2.94 | 61,700 | — | — |
| 2024-06-04 | $2.83 | $2.83 | 23,000 | — | — |
| 2024-06-03 | $2.89 | $2.89 | 18,000 | — | — |
| 2024-05-31 | $2.93 | $2.93 | 17,700 | — | — |
| 2024-05-30 | $2.89 | $2.89 | 33,100 | — | — |
| 2024-05-29 | $2.96 | $2.96 | 226,800 | — | — |
| 2024-05-28 | $3.16 | $3.16 | 28,900 | — | — |
| 2024-05-24 | $3.28 | $3.28 | 28,900 | — | — |
| 2024-05-23 | $3.37 | $3.37 | 109,700 | — | — |
| 2024-05-22 | $3.43 | $3.43 | 38,000 | — | — |
| 2024-05-21 | $3.50 | $3.50 | 39,000 | — | — |
| 2024-05-20 | $3.31 | $3.31 | 37,800 | — | — |
| 2024-05-17 | $3.21 | $3.21 | 59,700 | — | — |
| 2024-05-16 | $3.21 | $3.21 | 49,800 | — | — |
| 2024-05-15 | $3.39 | $3.39 | 16,800 | — | — |
| 2024-05-14 | $3.37 | $3.37 | 49,500 | — | — |
| 2024-05-13 | $3.48 | $3.48 | 31,200 | — | — |
| 2024-05-10 | $3.52 | $3.52 | 19,500 | — | — |
| 2024-05-09 | $3.58 | $3.58 | 38,200 | — | — |
| 2024-05-08 | $3.55 | $3.55 | 27,800 | — | — |
| 2024-05-07 | $3.50 | $3.50 | 88,800 | — | — |
| 2024-05-06 | $3.60 | $3.60 | 768,500 | — | — |
| 2024-05-03 | $3.76 | $3.76 | 244,900 | — | — |
| 2024-05-02 | $3.71 | $3.71 | 136,700 | — | — |
| 2024-05-01 | $3.46 | $3.46 | 161,700 | — | — |
| 2024-04-30 | $3.93 | $3.93 | 138,000 | — | — |
| 2024-04-29 | $3.94 | $3.94 | 164,200 | — | — |
| 2024-04-26 | $3.64 | $3.64 | 108,100 | — | — |
| 2024-04-25 | $3.72 | $3.72 | 111,600 | — | — |
| 2024-04-24 | $3.55 | $3.55 | 103,700 | — | — |
| 2024-04-23 | $3.60 | $3.60 | 111,000 | — | — |
| 2024-04-22 | $3.54 | $3.54 | 122,500 | — | — |
| 2024-04-19 | $3.33 | $3.33 | 169,700 | — | — |
| 2024-04-18 | $3.61 | $3.61 | 138,100 | — | — |
| 2024-04-17 | $3.92 | $3.92 | 192,700 | — | — |
| 2024-04-16 | $3.96 | $3.96 | 217,300 | — | — |
| 2024-04-15 | $4.07 | $4.07 | 115,300 | — | — |
| 2024-04-12 | $4.02 | $4.02 | 120,400 | — | — |
| 2024-04-11 | $3.98 | $3.98 | 454,800 | — | — |
| 2024-04-10 | $4.66 | $4.66 | 545,500 | — | — |
| 2024-04-09 | $4.98 | $4.98 | 497,300 | — | — |
| 2024-04-08 | $5.60 | $5.60 | 2,788,900 | — | — |
| 2024-04-05 | $5.69 | $5.69 | 1,176,000 | — | — |
| 2024-04-04 | $6.40 | $6.40 | 4,950,500 | — | — |
| 2024-04-03 | $6.41 | $6.41 | 47,998,800 | — | — |
| 2024-04-02 | $5.90 | $5.90 | 120,972,100 | — | — |
| 2024-04-01 | $1.45 | $1.45 | 50,100 | — | — |
| 2024-03-28 | $1.38 | $1.38 | 6,100 | — | — |
| 2024-03-27 | $1.42 | $1.42 | 12,400 | — | — |
| 2024-03-26 | $1.48 | $1.48 | 8,400 | — | — |
| 2024-03-25 | $1.46 | $1.46 | 4,600 | — | — |
| 2024-03-22 | $1.48 | $1.48 | 9,500 | — | — |
| 2024-03-21 | $1.53 | $1.53 | 7,500 | — | — |
| 2024-03-20 | $1.49 | $1.49 | 38,700 | — | — |
| 2024-03-19 | $1.52 | $1.52 | 5,800 | — | — |
| 2024-03-18 | $1.51 | $1.51 | 4,700 | — | — |
| 2024-03-15 | $1.57 | $1.57 | 2,800 | — | — |
| 2024-03-14 | $1.54 | $1.54 | 11,100 | — | — |
| 2024-03-13 | $1.58 | $1.58 | 5,600 | — | — |
| 2024-03-12 | $1.55 | $1.55 | 8,300 | — | — |
| 2024-03-11 | $1.57 | $1.57 | 5,100 | — | — |
| 2024-03-08 | $1.60 | $1.60 | 21,300 | — | — |
| 2024-03-07 | $1.60 | $1.60 | 16,600 | — | — |
| 2024-03-06 | $1.66 | $1.66 | 8,300 | — | — |
| 2024-03-05 | $1.66 | $1.66 | 59,600 | — | — |
| 2024-03-04 | $1.70 | $1.70 | 73,500 | — | — |
| 2024-03-01 | $1.47 | $1.47 | 41,200 | — | — |
| 2024-02-29 | $1.34 | $1.34 | 14,400 | — | — |
| 2024-02-28 | $1.29 | $1.29 | 35,800 | — | — |
| 2024-02-27 | $1.43 | $1.43 | 7,900 | — | — |
| 2024-02-26 | $1.40 | $1.40 | 8,700 | — | — |
| 2024-02-23 | $1.40 | $1.40 | 6,400 | — | — |
| 2024-02-22 | $1.45 | $1.45 | 4,600 | — | — |
| 2024-02-21 | $1.51 | $1.51 | 18,200 | — | — |
| 2024-02-20 | $1.45 | $1.45 | 15,000 | — | — |
| 2024-02-16 | $1.49 | $1.49 | 10,200 | — | — |
| 2024-02-15 | $1.44 | $1.44 | 7,200 | — | — |
| 2024-02-14 | $1.42 | $1.42 | 34,200 | — | — |
| 2024-02-13 | $1.44 | $1.44 | 24,100 | — | — |
| 2024-02-12 | $1.47 | $1.47 | 22,500 | — | — |
| 2024-02-09 | $1.60 | $1.60 | 25,800 | — | — |
| 2024-02-08 | $1.62 | $1.62 | 31,600 | — | — |
| 2024-02-07 | $1.54 | $1.54 | 54,800 | — | — |
| 2024-02-06 | $1.37 | $1.37 | 6,800 | — | — |
| 2024-02-05 | $1.36 | $1.36 | 22,200 | — | — |
| 2024-02-02 | $1.31 | $1.31 | 11,700 | — | — |
| 2024-02-01 | $1.35 | $1.35 | 7,500 | — | — |
| 2024-01-31 | $1.36 | $1.36 | 38,000 | — | — |
| 2024-01-30 | $1.26 | $1.26 | 25,100 | — | — |
| 2024-01-29 | $1.35 | $1.35 | 16,800 | — | — |
| 2024-01-26 | $1.29 | $1.29 | 7,700 | — | — |
| 2024-01-25 | $1.27 | $1.27 | 10,800 | — | — |
| 2024-01-24 | $1.23 | $1.23 | 22,600 | — | — |
| 2024-01-23 | $1.27 | $1.27 | 11,200 | — | — |
| 2024-01-22 | $1.19 | $1.19 | 12,400 | — | — |
| 2024-01-19 | $1.11 | $1.11 | 25,400 | — | — |
| 2024-01-18 | $1.08 | $1.08 | 72,600 | — | — |
| 2024-01-17 | $1.20 | $1.20 | 144,200 | — | — |
| 2024-01-16 | $1.60 | $1.60 | 58,700 | — | — |
| 2024-01-12 | $1.70 | $1.70 | 181,700 | — | — |
| 2024-01-11 | $2.18 | $2.18 | 1,150,600 | — | — |
| 2024-01-10 | $2.06 | $2.06 | 95,400 | — | — |
| 2024-01-09 | $1.84 | $1.84 | 20,000 | — | — |
| 2024-01-08 | $1.87 | $1.87 | 40,300 | — | — |
| 2024-01-05 | $1.87 | $1.87 | 33,700 | — | — |
| 2024-01-04 | $1.77 | $1.77 | 19,000 | — | — |
| 2024-01-03 | $1.80 | $1.80 | 17,000 | — | — |
| 2024-01-02 | $1.87 | $1.87 | 70,900 | — | — |