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
- 2022-01-21 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 | $1.71 | $1.71 | 659,100 | — | — |
| 2024-12-30 | $1.68 | $1.68 | 893,600 | — | — |
| 2024-12-27 | $1.75 | $1.75 | 734,600 | — | — |
| 2024-12-26 | $1.78 | $1.78 | 333,500 | — | — |
| 2024-12-24 | $1.76 | $1.76 | 366,200 | — | — |
| 2024-12-23 | $1.73 | $1.73 | 1,539,600 | — | — |
| 2024-12-20 | $1.77 | $1.77 | 951,700 | — | — |
| 2024-12-19 | $1.71 | $1.71 | 1,386,800 | — | — |
| 2024-12-18 | $1.77 | $1.77 | 1,346,000 | — | — |
| 2024-12-17 | $1.86 | $1.86 | 1,409,800 | — | — |
| 2024-12-16 | $1.91 | $1.91 | 2,429,500 | — | — |
| 2024-12-13 | $1.84 | $1.84 | 1,482,600 | — | — |
| 2024-12-12 | $1.82 | $1.82 | 1,369,900 | — | — |
| 2024-12-11 | $1.90 | $1.90 | 1,038,200 | — | — |
| 2024-12-10 | $1.84 | $1.84 | 930,700 | — | — |
| 2024-12-09 | $1.86 | $1.86 | 1,401,300 | — | — |
| 2024-12-06 | $1.80 | $1.80 | 875,800 | — | — |
| 2024-12-05 | $1.85 | $1.85 | 1,136,300 | — | — |
| 2024-12-04 | $1.88 | $1.88 | 1,653,600 | — | — |
| 2024-12-03 | $1.82 | $1.82 | 1,473,000 | — | — |
| 2024-12-02 | $1.73 | $1.73 | 1,394,600 | — | — |
| 2024-11-29 | $1.82 | $1.82 | 710,000 | — | — |
| 2024-11-27 | $1.78 | $1.78 | 1,140,300 | — | — |
| 2024-11-26 | $1.77 | $1.77 | 781,800 | — | — |
| 2024-11-25 | $1.80 | $1.80 | 1,233,400 | — | — |
| 2024-11-22 | $1.86 | $1.86 | 1,208,500 | — | — |
| 2024-11-21 | $1.88 | $1.88 | 2,213,200 | — | — |
| 2024-11-20 | $1.86 | $1.86 | 1,585,100 | — | — |
| 2024-11-19 | $1.86 | $1.86 | 1,209,000 | — | — |
| 2024-11-18 | $1.78 | $1.78 | 1,934,100 | — | — |
| 2024-11-15 | $1.71 | $1.71 | 2,740,800 | — | — |
| 2024-11-14 | $1.75 | $1.75 | 3,686,700 | — | — |
| 2024-11-13 | $1.69 | $1.69 | 3,756,800 | — | — |
| 2024-11-12 | $1.76 | $1.76 | 3,011,500 | — | — |
| 2024-11-11 | $1.82 | $1.82 | 3,237,400 | — | — |
| 2024-11-08 | $1.96 | $1.96 | 1,022,600 | — | — |
| 2024-11-07 | $2.05 | $2.05 | 2,009,500 | — | — |
| 2024-11-06 | $1.96 | $1.96 | 1,497,500 | — | — |
| 2024-11-05 | $2.00 | $2.00 | 1,027,000 | — | — |
| 2024-11-04 | $1.98 | $1.98 | 876,800 | — | — |
| 2024-11-01 | $2.03 | $2.03 | 552,000 | — | — |
| 2024-10-31 | $2.07 | $2.07 | 1,617,000 | — | — |
| 2024-10-30 | $2.16 | $2.16 | 928,000 | — | — |
| 2024-10-29 | $2.17 | $2.17 | 1,346,700 | — | — |
| 2024-10-28 | $2.15 | $2.15 | 1,696,500 | — | — |
| 2024-10-25 | $2.22 | $2.22 | 1,062,600 | — | — |
| 2024-10-24 | $2.28 | $2.28 | 1,128,900 | — | — |
| 2024-10-23 | $2.27 | $2.27 | 1,535,400 | — | — |
| 2024-10-22 | $2.36 | $2.36 | 1,700,200 | — | — |
| 2024-10-21 | $2.29 | $2.29 | 2,328,600 | — | — |
| 2024-10-18 | $2.24 | $2.24 | 2,083,300 | — | — |
| 2024-10-17 | $2.08 | $2.08 | 1,093,200 | — | — |
| 2024-10-16 | $2.05 | $2.05 | 1,279,100 | — | — |
| 2024-10-15 | $2.02 | $2.02 | 1,715,200 | — | — |
| 2024-10-14 | $2.07 | $2.07 | 550,500 | — | — |
| 2024-10-11 | $2.09 | $2.09 | 2,697,600 | — | — |
| 2024-10-10 | $2.02 | $2.02 | 1,202,900 | — | — |
| 2024-10-09 | $1.92 | $1.92 | 1,020,700 | — | — |
| 2024-10-08 | $1.90 | $1.90 | 2,143,800 | — | — |
| 2024-10-07 | $1.90 | $1.90 | 892,900 | — | — |
| 2024-10-04 | $1.95 | $1.95 | 1,590,900 | — | — |
| 2024-10-03 | $1.89 | $1.89 | 943,300 | — | — |
| 2024-10-02 | $1.92 | $1.92 | 1,699,400 | — | — |
| 2024-10-01 | $2.00 | $2.00 | 1,441,700 | — | — |
| 2024-09-30 | $1.92 | $1.92 | 859,100 | — | — |
| 2024-09-27 | $1.99 | $1.99 | 1,267,500 | — | — |
| 2024-09-26 | $2.08 | $2.08 | 1,136,300 | — | — |
| 2024-09-25 | $2.01 | $2.01 | 1,239,700 | — | — |
| 2024-09-24 | $2.04 | $2.04 | 2,371,700 | — | — |
| 2024-09-23 | $1.92 | $1.92 | 1,087,300 | — | — |
| 2024-09-20 | $1.94 | $1.94 | 2,592,800 | — | — |
| 2024-09-19 | $1.96 | $1.96 | 2,864,200 | — | — |
| 2024-09-18 | $1.90 | $1.90 | 1,279,600 | — | — |
| 2024-09-17 | $1.91 | $1.91 | 1,145,300 | — | — |
| 2024-09-16 | $1.92 | $1.92 | 3,928,200 | — | — |
| 2024-09-13 | $2.19 | $2.19 | 1,323,000 | — | — |
| 2024-09-12 | $2.05 | $2.05 | 1,092,300 | — | — |
| 2024-09-11 | $1.94 | $1.94 | 666,500 | — | — |
| 2024-09-10 | $1.87 | $1.87 | 752,500 | — | — |
| 2024-09-09 | $1.88 | $1.88 | 546,200 | — | — |
| 2024-09-06 | $1.85 | $1.85 | 934,600 | — | — |
| 2024-09-05 | $1.95 | $1.95 | 736,700 | — | — |
| 2024-09-04 | $1.92 | $1.92 | 407,800 | — | — |
| 2024-09-03 | $1.97 | $1.97 | 945,900 | — | — |
| 2024-08-30 | $2.08 | $2.08 | 844,800 | — | — |
| 2024-08-29 | $2.02 | $2.02 | 839,400 | — | — |
| 2024-08-28 | $2.00 | $2.00 | 559,800 | — | — |
| 2024-08-27 | $2.04 | $2.04 | 448,200 | — | — |
| 2024-08-26 | $2.07 | $2.07 | 413,400 | — | — |
| 2024-08-23 | $2.05 | $2.05 | 774,700 | — | — |
| 2024-08-22 | $1.99 | $1.99 | 536,600 | — | — |
| 2024-08-21 | $2.03 | $2.03 | 725,100 | — | — |
| 2024-08-20 | $1.94 | $1.94 | 711,800 | — | — |
| 2024-08-19 | $1.96 | $1.96 | 1,017,600 | — | — |
| 2024-08-16 | $1.91 | $1.91 | 4,431,700 | — | — |
| 2024-08-15 | $1.91 | $1.91 | 1,383,100 | — | — |
| 2024-08-14 | $1.77 | $1.77 | 722,500 | — | — |
| 2024-08-13 | $1.73 | $1.73 | 686,600 | — | — |
| 2024-08-12 | $1.75 | $1.75 | 796,800 | — | — |
| 2024-08-09 | $1.73 | $1.73 | 521,500 | — | — |
| 2024-08-08 | $1.72 | $1.72 | 630,000 | — | — |
| 2024-08-07 | $1.69 | $1.69 | 1,289,800 | — | — |
| 2024-08-06 | $1.82 | $1.82 | 476,100 | — | — |
| 2024-08-05 | $1.84 | $1.84 | 1,079,200 | — | — |
| 2024-08-02 | $1.90 | $1.90 | 1,657,300 | — | — |
| 2024-08-01 | $2.05 | $2.05 | 1,674,200 | — | — |
| 2024-07-31 | $2.12 | $2.12 | 1,136,000 | — | — |
| 2024-07-30 | $1.95 | $1.95 | 380,000 | — | — |
| 2024-07-29 | $1.96 | $1.96 | 713,700 | — | — |
| 2024-07-26 | $1.96 | $1.96 | 548,100 | — | — |
| 2024-07-25 | $1.93 | $1.93 | 1,458,500 | — | — |
| 2024-07-24 | $1.99 | $1.99 | 1,592,000 | — | — |
| 2024-07-23 | $1.90 | $1.90 | 216,600 | — | — |
| 2024-07-22 | $1.92 | $1.92 | 596,800 | — | — |
| 2024-07-19 | $1.93 | $1.93 | 765,100 | — | — |
| 2024-07-18 | $1.93 | $1.93 | 1,378,000 | — | — |
| 2024-07-17 | $1.98 | $1.98 | 1,413,100 | — | — |
| 2024-07-16 | $2.10 | $2.10 | 1,208,700 | — | — |
| 2024-07-15 | $2.09 | $2.09 | 1,818,600 | — | — |
| 2024-07-12 | $2.02 | $2.02 | 1,044,800 | — | — |
| 2024-07-11 | $1.94 | $1.94 | 888,200 | — | — |
| 2024-07-10 | $1.90 | $1.90 | 1,062,600 | — | — |
| 2024-07-09 | $1.81 | $1.81 | 529,000 | — | — |
| 2024-07-08 | $1.77 | $1.77 | 549,700 | — | — |
| 2024-07-05 | $1.78 | $1.78 | 844,600 | — | — |
| 2024-07-03 | $1.72 | $1.72 | 365,400 | — | — |
| 2024-07-02 | $1.69 | $1.69 | 1,055,700 | — | — |
| 2024-07-01 | $1.79 | $1.79 | 154,600 | — | — |
| 2024-06-28 | $1.79 | $1.79 | 463,000 | — | — |
| 2024-06-27 | $1.72 | $1.72 | 824,300 | — | — |
| 2024-06-26 | $1.79 | $1.79 | 1,062,300 | — | — |
| 2024-06-25 | $1.73 | $1.73 | 703,000 | — | — |
| 2024-06-24 | $1.73 | $1.73 | 576,700 | — | — |
| 2024-06-21 | $1.74 | $1.74 | 909,700 | — | — |
| 2024-06-20 | $1.76 | $1.76 | 1,759,800 | — | — |
| 2024-06-18 | $1.75 | $1.75 | 1,693,700 | — | — |
| 2024-06-17 | $1.65 | $1.65 | 910,000 | — | — |
| 2024-06-14 | $1.66 | $1.66 | 440,100 | — | — |
| 2024-06-13 | $1.65 | $1.65 | 1,277,900 | — | — |
| 2024-06-12 | $1.70 | $1.70 | 1,072,200 | — | — |
| 2024-06-11 | $1.66 | $1.66 | 1,141,700 | — | — |
| 2024-06-10 | $1.69 | $1.69 | 654,700 | — | — |
| 2024-06-07 | $1.62 | $1.62 | 1,595,900 | — | — |
| 2024-06-06 | $1.70 | $1.70 | 1,313,100 | — | — |
| 2024-06-05 | $1.69 | $1.69 | 1,432,400 | — | — |
| 2024-06-04 | $1.66 | $1.66 | 1,425,700 | — | — |
| 2024-06-03 | $1.77 | $1.77 | 982,700 | — | — |
| 2024-05-31 | $1.83 | $1.83 | 1,089,800 | — | — |
| 2024-05-30 | $1.86 | $1.86 | 1,522,600 | — | — |
| 2024-05-29 | $1.87 | $1.87 | 1,786,900 | — | — |
| 2024-05-28 | $1.84 | $1.84 | 1,604,100 | — | — |
| 2024-05-24 | $1.74 | $1.74 | 1,606,200 | — | — |
| 2024-05-23 | $1.70 | $1.70 | 814,200 | — | — |
| 2024-05-22 | $1.74 | $1.74 | 1,782,100 | — | — |
| 2024-05-21 | $1.76 | $1.76 | 1,617,300 | — | — |
| 2024-05-20 | $1.79 | $1.79 | 2,875,800 | — | — |
| 2024-05-17 | $1.63 | $1.63 | 8,605,400 | — | — |
| 2024-05-16 | $1.65 | $1.65 | 2,235,600 | — | — |
| 2024-05-15 | $1.60 | $1.60 | 1,771,000 | — | — |
| 2024-05-14 | $1.64 | $1.64 | 1,822,000 | — | — |
| 2024-05-13 | $1.52 | $1.52 | 1,201,100 | — | — |
| 2024-05-10 | $1.50 | $1.50 | 955,600 | — | — |
| 2024-05-09 | $1.45 | $1.45 | 1,295,200 | — | — |
| 2024-05-08 | $1.41 | $1.41 | 359,000 | — | — |
| 2024-05-07 | $1.40 | $1.40 | 271,200 | — | — |
| 2024-05-06 | $1.38 | $1.38 | 604,100 | — | — |
| 2024-05-03 | $1.37 | $1.37 | 1,007,800 | — | — |
| 2024-05-02 | $1.34 | $1.34 | 1,045,500 | — | — |
| 2024-05-01 | $1.31 | $1.31 | 856,500 | — | — |
| 2024-04-30 | $1.32 | $1.32 | 2,731,100 | — | — |
| 2024-04-29 | $1.39 | $1.39 | 3,533,500 | — | — |
| 2024-04-26 | $1.40 | $1.40 | 465,700 | — | — |
| 2024-04-25 | $1.36 | $1.36 | 394,700 | — | — |
| 2024-04-24 | $1.33 | $1.33 | 429,200 | — | — |
| 2024-04-23 | $1.35 | $1.35 | 504,700 | — | — |
| 2024-04-22 | $1.34 | $1.34 | 1,199,700 | — | — |
| 2024-04-19 | $1.42 | $1.42 | 341,700 | — | — |
| 2024-04-18 | $1.41 | $1.41 | 520,600 | — | — |
| 2024-04-17 | $1.44 | $1.44 | 510,200 | — | — |
| 2024-04-16 | $1.40 | $1.40 | 510,200 | — | — |
| 2024-04-15 | $1.43 | $1.43 | 681,300 | — | — |
| 2024-04-12 | $1.42 | $1.42 | 2,198,300 | — | — |
| 2024-04-11 | $1.48 | $1.48 | 427,400 | — | — |
| 2024-04-10 | $1.45 | $1.45 | 791,800 | — | — |
| 2024-04-09 | $1.46 | $1.46 | 938,800 | — | — |
| 2024-04-08 | $1.52 | $1.52 | 1,039,400 | — | — |
| 2024-04-05 | $1.45 | $1.45 | 917,400 | — | — |
| 2024-04-04 | $1.40 | $1.40 | 1,086,100 | — | — |
| 2024-04-03 | $1.48 | $1.48 | 1,391,100 | — | — |
| 2024-04-02 | $1.41 | $1.41 | 673,700 | — | — |
| 2024-04-01 | $1.39 | $1.39 | 981,400 | — | — |
| 2024-03-28 | $1.33 | $1.33 | 777,900 | — | — |
| 2024-03-27 | $1.27 | $1.27 | 239,800 | — | — |
| 2024-03-26 | $1.25 | $1.25 | 166,500 | — | — |
| 2024-03-25 | $1.26 | $1.26 | 267,400 | — | — |
| 2024-03-22 | $1.28 | $1.28 | 191,600 | — | — |
| 2024-03-21 | $1.28 | $1.28 | 509,800 | — | — |
| 2024-03-20 | $1.26 | $1.26 | 465,300 | — | — |
| 2024-03-19 | $1.20 | $1.20 | 301,200 | — | — |
| 2024-03-18 | $1.24 | $1.24 | 401,800 | — | — |
| 2024-03-15 | $1.26 | $1.26 | 421,500 | — | — |
| 2024-03-14 | $1.19 | $1.19 | 303,900 | — | — |
| 2024-03-13 | $1.24 | $1.24 | 585,200 | — | — |
| 2024-03-12 | $1.24 | $1.24 | 427,600 | — | — |
| 2024-03-11 | $1.20 | $1.20 | 387,700 | — | — |
| 2024-03-08 | $1.17 | $1.17 | 391,900 | — | — |
| 2024-03-07 | $1.18 | $1.18 | 301,700 | — | — |
| 2024-03-06 | $1.17 | $1.17 | 553,800 | — | — |
| 2024-03-05 | $1.15 | $1.15 | 646,900 | — | — |
| 2024-03-04 | $1.18 | $1.18 | 545,400 | — | — |
| 2024-03-01 | $1.12 | $1.12 | 707,400 | — | — |
| 2024-02-29 | $1.10 | $1.10 | 763,300 | — | — |
| 2024-02-28 | $1.11 | $1.11 | 680,000 | — | — |
| 2024-02-27 | $1.10 | $1.10 | 328,100 | — | — |
| 2024-02-26 | $1.08 | $1.08 | 401,400 | — | — |
| 2024-02-23 | $1.10 | $1.10 | 503,600 | — | — |
| 2024-02-22 | $1.12 | $1.12 | 275,300 | — | — |
| 2024-02-21 | $1.11 | $1.11 | 1,443,400 | — | — |
| 2024-02-20 | $1.25 | $1.25 | 289,200 | — | — |
| 2024-02-16 | $1.28 | $1.28 | 427,000 | — | — |
| 2024-02-15 | $1.28 | $1.28 | 278,900 | — | — |
| 2024-02-14 | $1.28 | $1.28 | 235,500 | — | — |
| 2024-02-13 | $1.28 | $1.28 | 334,700 | — | — |
| 2024-02-12 | $1.34 | $1.34 | 296,200 | — | — |
| 2024-02-09 | $1.36 | $1.36 | 213,500 | — | — |
| 2024-02-08 | $1.40 | $1.40 | 236,300 | — | — |
| 2024-02-07 | $1.39 | $1.39 | 346,800 | — | — |
| 2024-02-06 | $1.47 | $1.47 | 205,300 | — | — |
| 2024-02-05 | $1.47 | $1.47 | 342,900 | — | — |
| 2024-02-02 | $1.49 | $1.49 | 207,200 | — | — |
| 2024-02-01 | $1.48 | $1.48 | 495,400 | — | — |
| 2024-01-31 | $1.46 | $1.46 | 374,300 | — | — |
| 2024-01-30 | $1.55 | $1.55 | 851,600 | — | — |
| 2024-01-29 | $1.63 | $1.63 | 1,130,700 | — | — |
| 2024-01-26 | $1.37 | $1.37 | 430,500 | — | — |
| 2024-01-25 | $1.38 | $1.38 | 478,400 | — | — |
| 2024-01-24 | $1.36 | $1.36 | 400,400 | — | — |
| 2024-01-23 | $1.35 | $1.35 | 306,600 | — | — |
| 2024-01-22 | $1.27 | $1.27 | 406,300 | — | — |
| 2024-01-19 | $1.27 | $1.27 | 683,200 | — | — |
| 2024-01-18 | $1.38 | $1.38 | 1,331,600 | — | — |
| 2024-01-17 | $1.30 | $1.30 | 326,400 | — | — |
| 2024-01-16 | $1.36 | $1.36 | 363,500 | — | — |
| 2024-01-12 | $1.43 | $1.43 | 560,300 | — | — |
| 2024-01-11 | $1.36 | $1.36 | 388,000 | — | — |
| 2024-01-10 | $1.31 | $1.31 | 293,300 | — | — |
| 2024-01-09 | $1.31 | $1.31 | 698,400 | — | — |
| 2024-01-08 | $1.38 | $1.38 | 1,343,000 | — | — |
| 2024-01-05 | $1.29 | $1.29 | 275,700 | — | — |
| 2024-01-04 | $1.22 | $1.22 | 113,600 | — | — |
| 2024-01-03 | $1.16 | $1.16 | 290,400 | — | — |
| 2024-01-02 | $1.23 | $1.23 | 277,400 | — | — |