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
- 2019-04-30 to 2026-09-03
- 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 | $1.68 | $1.68 | 83,700 | — | — |
| 2024-12-30 | $1.68 | $1.68 | 146,700 | — | — |
| 2024-12-27 | $1.73 | $1.73 | 241,000 | — | — |
| 2024-12-26 | $1.80 | $1.80 | 6,832,700 | — | — |
| 2024-12-24 | $1.74 | $1.74 | 132,200 | — | — |
| 2024-12-23 | $1.61 | $1.61 | 20,700 | — | — |
| 2024-12-20 | $1.55 | $1.55 | 19,400 | — | — |
| 2024-12-19 | $1.49 | $1.49 | 8,200 | — | — |
| 2024-12-18 | $1.47 | $1.47 | 2,500 | — | — |
| 2024-12-17 | $1.47 | $1.47 | 6,400 | — | — |
| 2024-12-16 | $1.51 | $1.51 | 2,000 | — | — |
| 2024-12-13 | $1.55 | $1.55 | 10,600 | — | — |
| 2024-12-12 | $1.55 | $1.55 | 6,700 | — | — |
| 2024-12-11 | $1.57 | $1.57 | 21,100 | — | — |
| 2024-12-10 | $1.61 | $1.61 | 5,000 | — | — |
| 2024-12-09 | $1.64 | $1.64 | 19,800 | — | — |
| 2024-12-06 | $1.61 | $1.61 | 15,400 | — | — |
| 2024-12-05 | $1.60 | $1.60 | 6,200 | — | — |
| 2024-12-04 | $1.67 | $1.67 | 103,800 | — | — |
| 2024-12-03 | $1.77 | $1.77 | 174,700 | — | — |
| 2024-12-02 | $1.70 | $1.70 | 8,800 | — | — |
| 2024-11-29 | $1.69 | $1.69 | 1,400 | — | — |
| 2024-11-27 | $1.72 | $1.72 | 8,700 | — | — |
| 2024-11-26 | $1.61 | $1.61 | 8,600 | — | — |
| 2024-11-25 | $1.62 | $1.62 | 3,200 | — | — |
| 2024-11-22 | $1.60 | $1.60 | 7,700 | — | — |
| 2024-11-21 | $1.65 | $1.65 | 5,400 | — | — |
| 2024-11-20 | $1.66 | $1.66 | 12,900 | — | — |
| 2024-11-19 | $1.64 | $1.64 | 7,100 | — | — |
| 2024-11-18 | $1.65 | $1.65 | 6,300 | — | — |
| 2024-11-15 | $1.69 | $1.69 | 7,500 | — | — |
| 2024-11-14 | $1.68 | $1.68 | 20,000 | — | — |
| 2024-11-13 | $1.70 | $1.70 | 23,900 | — | — |
| 2024-11-12 | $1.66 | $1.66 | 16,100 | — | — |
| 2024-11-11 | $1.74 | $1.74 | 36,700 | — | — |
| 2024-11-08 | $1.69 | $1.69 | 60,700 | — | — |
| 2024-11-07 | $1.70 | $1.70 | 29,200 | — | — |
| 2024-11-06 | $1.61 | $1.61 | 35,100 | — | — |
| 2024-11-05 | $1.63 | $1.63 | 28,400 | — | — |
| 2024-11-04 | $1.64 | $1.64 | 31,600 | — | — |
| 2024-11-01 | $1.69 | $1.69 | 13,100 | — | — |
| 2024-10-31 | $1.68 | $1.68 | 26,700 | — | — |
| 2024-10-30 | $1.67 | $1.67 | 30,100 | — | — |
| 2024-10-29 | $1.73 | $1.73 | 135,900 | — | — |
| 2024-10-28 | $1.86 | $1.86 | 111,400 | — | — |
| 2024-10-25 | $1.87 | $1.87 | 3,249,700 | — | — |
| 2024-10-24 | $1.86 | $1.86 | 6,800 | — | — |
| 2024-10-23 | $1.85 | $1.85 | 18,800 | — | — |
| 2024-10-22 | $1.84 | $1.84 | 20,900 | — | — |
| 2024-10-21 | $1.78 | $1.78 | 5,900 | — | — |
| 2024-10-18 | $1.82 | $1.82 | 3,200 | — | — |
| 2024-10-17 | $1.85 | $1.85 | 4,100 | — | — |
| 2024-10-16 | $1.80 | $1.80 | 14,400 | — | — |
| 2024-10-15 | $1.77 | $1.77 | 23,600 | — | — |
| 2024-10-14 | $1.88 | $1.88 | 12,200 | — | — |
| 2024-10-11 | $1.94 | $1.94 | 9,300 | — | — |
| 2024-10-10 | $1.86 | $1.86 | 29,400 | — | — |
| 2024-10-09 | $1.87 | $1.87 | 39,900 | — | — |
| 2024-10-08 | $1.87 | $1.87 | 196,100 | — | — |
| 2024-10-07 | $2.34 | $2.34 | 604,900 | — | — |
| 2024-10-04 | $2.00 | $2.00 | 11,100 | — | — |
| 2024-10-03 | $1.99 | $1.99 | 4,400 | — | — |
| 2024-10-02 | $1.97 | $1.97 | 29,000 | — | — |
| 2024-10-01 | $1.87 | $1.87 | 153,000 | — | — |
| 2024-09-30 | $2.00 | $2.00 | 21,800 | — | — |
| 2024-09-27 | $1.93 | $1.93 | 1,600 | — | — |
| 2024-09-26 | $1.94 | $1.94 | 10,700 | — | — |
| 2024-09-25 | $1.87 | $1.87 | 2,100 | — | — |
| 2024-09-24 | $1.86 | $1.86 | 13,600 | — | — |
| 2024-09-23 | $1.80 | $1.80 | 2,000 | — | — |
| 2024-09-20 | $1.80 | $1.80 | 0 | — | — |
| 2024-09-19 | $1.80 | $1.80 | 3,400 | — | — |
| 2024-09-18 | $1.78 | $1.78 | 3,200 | — | — |
| 2024-09-17 | $1.80 | $1.80 | 1,600 | — | — |
| 2024-09-16 | $1.84 | $1.84 | 300 | — | — |
| 2024-09-13 | $1.84 | $1.84 | 1,300 | — | — |
| 2024-09-12 | $1.85 | $1.85 | 600 | — | — |
| 2024-09-11 | $1.75 | $1.75 | 24,100 | — | — |
| 2024-09-10 | $1.73 | $1.73 | 1,300 | — | — |
| 2024-09-09 | $1.77 | $1.77 | 500 | — | — |
| 2024-09-06 | $1.74 | $1.74 | 1,700 | — | — |
| 2024-09-05 | $1.80 | $1.80 | 1,000 | — | — |
| 2024-09-04 | $1.78 | $1.78 | 400 | — | — |
| 2024-09-03 | $1.79 | $1.79 | 700 | — | — |
| 2024-08-30 | $1.88 | $1.88 | 3,700 | — | — |
| 2024-08-29 | $1.75 | $1.75 | 700 | — | — |
| 2024-08-28 | $1.76 | $1.76 | 3,000 | — | — |
| 2024-08-27 | $1.78 | $1.78 | 0 | — | — |
| 2024-08-26 | $1.78 | $1.78 | 1,000 | — | — |
| 2024-08-23 | $1.82 | $1.82 | 500 | — | — |
| 2024-08-22 | $1.79 | $1.79 | 1,200 | — | — |
| 2024-08-21 | $1.84 | $1.84 | 2,100 | — | — |
| 2024-08-20 | $1.81 | $1.81 | 1,400 | — | — |
| 2024-08-19 | $1.80 | $1.80 | 700 | — | — |
| 2024-08-16 | $1.72 | $1.72 | 2,700 | — | — |
| 2024-08-15 | $1.78 | $1.78 | 5,500 | — | — |
| 2024-08-14 | $1.79 | $1.79 | 1,400 | — | — |
| 2024-08-13 | $1.82 | $1.82 | 1,700 | — | — |
| 2024-08-12 | $1.80 | $1.80 | 300 | — | — |
| 2024-08-09 | $1.80 | $1.80 | 6,000 | — | — |
| 2024-08-08 | $1.82 | $1.82 | 0 | — | — |
| 2024-08-07 | $1.82 | $1.82 | 1,900 | — | — |
| 2024-08-06 | $1.80 | $1.80 | 4,100 | — | — |
| 2024-08-05 | $1.78 | $1.78 | 5,200 | — | — |
| 2024-08-02 | $1.88 | $1.88 | 2,700 | — | — |
| 2024-08-01 | $1.88 | $1.88 | 1,200 | — | — |
| 2024-07-31 | $1.93 | $1.93 | 200 | — | — |
| 2024-07-30 | $1.88 | $1.88 | 800 | — | — |
| 2024-07-29 | $1.90 | $1.90 | 2,900 | — | — |
| 2024-07-26 | $1.99 | $1.99 | 2,000 | — | — |
| 2024-07-25 | $1.93 | $1.93 | 3,500 | — | — |
| 2024-07-24 | $1.98 | $1.98 | 47,300 | — | — |
| 2024-07-23 | $1.93 | $1.93 | 4,900 | — | — |
| 2024-07-22 | $1.88 | $1.88 | 11,000 | — | — |
| 2024-07-19 | $1.90 | $1.90 | 600 | — | — |
| 2024-07-18 | $1.90 | $1.90 | 4,000 | — | — |
| 2024-07-17 | $1.94 | $1.94 | 3,900 | — | — |
| 2024-07-16 | $1.93 | $1.93 | 2,400 | — | — |
| 2024-07-15 | $1.97 | $1.97 | 3,800 | — | — |
| 2024-07-12 | $1.99 | $1.99 | 6,700 | — | — |
| 2024-07-11 | $1.99 | $1.99 | 13,600 | — | — |
| 2024-07-10 | $1.98 | $1.98 | 12,600 | — | — |
| 2024-07-09 | $1.96 | $1.96 | 4,600 | — | — |
| 2024-07-08 | $1.98 | $1.98 | 5,600 | — | — |
| 2024-07-05 | $1.96 | $1.96 | 7,100 | — | — |
| 2024-07-03 | $1.98 | $1.98 | 7,500 | — | — |
| 2024-07-02 | $1.97 | $1.97 | 6,300 | — | — |
| 2024-07-01 | $1.91 | $1.91 | 10,700 | — | — |
| 2024-06-28 | $2.00 | $2.00 | 3,000 | — | — |
| 2024-06-27 | $2.00 | $2.00 | 21,900 | — | — |
| 2024-06-26 | $1.98 | $1.98 | 12,500 | — | — |
| 2024-06-25 | $1.97 | $1.97 | 29,200 | — | — |
| 2024-06-24 | $1.93 | $1.93 | 6,100 | — | — |
| 2024-06-21 | $1.94 | $1.94 | 7,200 | — | — |
| 2024-06-20 | $1.94 | $1.94 | 23,400 | — | — |
| 2024-06-18 | $1.91 | $1.91 | 6,500 | — | — |
| 2024-06-17 | $1.91 | $1.91 | 4,300 | — | — |
| 2024-06-14 | $1.87 | $1.87 | 4,500 | — | — |
| 2024-06-13 | $1.89 | $1.89 | 9,300 | — | — |
| 2024-06-12 | $1.94 | $1.94 | 8,000 | — | — |
| 2024-06-11 | $1.90 | $1.90 | 4,500 | — | — |
| 2024-06-10 | $1.92 | $1.92 | 9,000 | — | — |
| 2024-06-07 | $1.98 | $1.98 | 38,200 | — | — |
| 2024-06-06 | $1.98 | $1.98 | 136,900 | — | — |
| 2024-06-05 | $1.94 | $1.94 | 12,100 | — | — |
| 2024-06-04 | $1.89 | $1.89 | 8,500 | — | — |
| 2024-06-03 | $1.88 | $1.88 | 6,000 | — | — |
| 2024-05-31 | $1.91 | $1.91 | 8,200 | — | — |
| 2024-05-30 | $1.89 | $1.89 | 26,800 | — | — |
| 2024-05-29 | $1.85 | $1.85 | 3,600 | — | — |
| 2024-05-28 | $1.84 | $1.84 | 2,500 | — | — |
| 2024-05-24 | $1.86 | $1.86 | 3,400 | — | — |
| 2024-05-23 | $1.82 | $1.82 | 30,700 | — | — |
| 2024-05-22 | $1.88 | $1.88 | 16,100 | — | — |
| 2024-05-21 | $1.95 | $1.95 | 32,100 | — | — |
| 2024-05-20 | $2.03 | $2.03 | 45,300 | — | — |
| 2024-05-17 | $1.97 | $1.97 | 107,400 | — | — |
| 2024-05-16 | $1.93 | $1.93 | 9,800 | — | — |
| 2024-05-15 | $1.90 | $1.90 | 6,900 | — | — |
| 2024-05-14 | $1.86 | $1.86 | 2,400 | — | — |
| 2024-05-13 | $1.91 | $1.91 | 1,900 | — | — |
| 2024-05-10 | $1.91 | $1.91 | 700 | — | — |
| 2024-05-09 | $1.94 | $1.94 | 900 | — | — |
| 2024-05-08 | $1.87 | $1.87 | 23,500 | — | — |
| 2024-05-07 | $1.93 | $1.93 | 61,000 | — | — |
| 2024-05-06 | $1.87 | $1.87 | 3,100 | — | — |
| 2024-05-03 | $1.90 | $1.90 | 7,500 | — | — |
| 2024-05-02 | $1.82 | $1.82 | 11,700 | — | — |
| 2024-05-01 | $1.85 | $1.85 | 2,100 | — | — |
| 2024-04-30 | $1.86 | $1.86 | 10,300 | — | — |
| 2024-04-29 | $1.85 | $1.85 | 8,800 | — | — |
| 2024-04-26 | $1.90 | $1.90 | 7,400 | — | — |
| 2024-04-25 | $1.95 | $1.95 | 2,200 | — | — |
| 2024-04-24 | $1.94 | $1.94 | 1,300 | — | — |
| 2024-04-23 | $1.92 | $1.92 | 2,100 | — | — |
| 2024-04-22 | $1.89 | $1.89 | 1,400 | — | — |
| 2024-04-19 | $1.94 | $1.94 | 7,400 | — | — |
| 2024-04-18 | $1.89 | $1.89 | 8,100 | — | — |
| 2024-04-17 | $1.89 | $1.89 | 6,100 | — | — |
| 2024-04-16 | $1.90 | $1.90 | 32,500 | — | — |
| 2024-04-15 | $1.90 | $1.90 | 57,600 | — | — |
| 2024-04-12 | $1.96 | $1.96 | 9,800 | — | — |
| 2024-04-11 | $1.99 | $1.99 | 10,800 | — | — |
| 2024-04-10 | $2.00 | $2.00 | 72,600 | — | — |
| 2024-04-09 | $1.99 | $1.99 | 25,300 | — | — |
| 2024-04-08 | $1.97 | $1.97 | 31,700 | — | — |
| 2024-04-05 | $1.90 | $1.90 | 5,200 | — | — |
| 2024-04-04 | $1.89 | $1.89 | 12,700 | — | — |
| 2024-04-03 | $1.88 | $1.88 | 22,500 | — | — |
| 2024-04-02 | $1.90 | $1.90 | 13,800 | — | — |
| 2024-04-01 | $1.90 | $1.90 | 36,100 | — | — |
| 2024-03-28 | $1.94 | $1.94 | 13,200 | — | — |
| 2024-03-27 | $1.92 | $1.92 | 9,800 | — | — |
| 2024-03-26 | $1.95 | $1.95 | 16,100 | — | — |
| 2024-03-25 | $1.98 | $1.98 | 37,300 | — | — |
| 2024-03-22 | $1.93 | $1.93 | 5,700 | — | — |
| 2024-03-21 | $1.91 | $1.91 | 23,500 | — | — |
| 2024-03-20 | $1.91 | $1.91 | 67,600 | — | — |
| 2024-03-19 | $1.81 | $1.81 | 9,200 | — | — |
| 2024-03-18 | $1.85 | $1.85 | 20,000 | — | — |
| 2024-03-15 | $1.85 | $1.85 | 19,300 | — | — |
| 2024-03-14 | $1.86 | $1.86 | 6,200 | — | — |
| 2024-03-13 | $1.92 | $1.92 | 4,900 | — | — |
| 2024-03-12 | $1.91 | $1.91 | 15,600 | — | — |
| 2024-03-11 | $1.87 | $1.87 | 17,500 | — | — |
| 2024-03-08 | $1.93 | $1.93 | 27,100 | — | — |
| 2024-03-07 | $1.92 | $1.92 | 20,700 | — | — |
| 2024-03-06 | $1.87 | $1.87 | 8,100 | — | — |
| 2024-03-05 | $1.86 | $1.86 | 18,700 | — | — |
| 2024-03-04 | $1.89 | $1.89 | 29,500 | — | — |
| 2024-03-01 | $1.96 | $1.96 | 48,300 | — | — |
| 2024-02-29 | $1.95 | $1.95 | 15,600 | — | — |
| 2024-02-28 | $1.89 | $1.89 | 8,700 | — | — |
| 2024-02-27 | $1.88 | $1.88 | 29,300 | — | — |
| 2024-02-26 | $1.88 | $1.88 | 47,200 | — | — |
| 2024-02-23 | $1.95 | $1.95 | 30,100 | — | — |
| 2024-02-22 | $1.95 | $1.95 | 63,700 | — | — |
| 2024-02-21 | $2.08 | $2.08 | 114,400 | — | — |
| 2024-02-20 | $2.10 | $2.10 | 182,700 | — | — |
| 2024-02-16 | $2.17 | $2.17 | 3,523,100 | — | — |
| 2024-02-15 | $2.23 | $2.23 | 2,938,900 | — | — |
| 2024-02-14 | $2.04 | $2.04 | 20,900 | — | — |
| 2024-02-13 | $1.95 | $1.95 | 1,100 | — | — |
| 2024-02-12 | $1.98 | $1.98 | 1,500 | — | — |
| 2024-02-09 | $1.99 | $1.99 | 11,600 | — | — |
| 2024-02-08 | $1.98 | $1.98 | 159,600 | — | — |
| 2024-02-07 | $2.05 | $2.05 | 5,800 | — | — |
| 2024-02-06 | $2.08 | $2.08 | 300 | — | — |
| 2024-02-05 | $2.03 | $2.03 | 5,300 | — | — |
| 2024-02-02 | $2.05 | $2.05 | 200 | — | — |
| 2024-02-01 | $1.96 | $1.96 | 200 | — | — |
| 2024-01-31 | $2.01 | $2.01 | 800 | — | — |
| 2024-01-30 | $1.99 | $1.99 | 700 | — | — |
| 2024-01-29 | $2.06 | $2.06 | 7,200 | — | — |
| 2024-01-26 | $2.09 | $2.09 | 1,100 | — | — |
| 2024-01-25 | $2.03 | $2.03 | 5,500 | — | — |
| 2024-01-24 | $2.13 | $2.13 | 400 | — | — |
| 2024-01-23 | $2.10 | $2.10 | 11,500 | — | — |
| 2024-01-22 | $1.96 | $1.96 | 29,900 | — | — |
| 2024-01-19 | $1.96 | $1.96 | 8,400 | — | — |
| 2024-01-18 | $2.05 | $2.05 | 9,100 | — | — |
| 2024-01-17 | $2.04 | $2.04 | 33,400 | — | — |
| 2024-01-16 | $2.25 | $2.25 | 21,800 | — | — |
| 2024-01-12 | $2.23 | $2.23 | 3,500 | — | — |
| 2024-01-11 | $2.23 | $2.23 | 1,300 | — | — |
| 2024-01-10 | $2.24 | $2.24 | 6,300 | — | — |
| 2024-01-09 | $2.19 | $2.19 | 9,300 | — | — |
| 2024-01-08 | $2.27 | $2.27 | 34,600 | — | — |
| 2024-01-05 | $2.11 | $2.11 | 6,500 | — | — |
| 2024-01-04 | $2.12 | $2.12 | 9,300 | — | — |
| 2024-01-03 | $2.18 | $2.18 | 17,300 | — | — |
| 2024-01-02 | $2.19 | $2.19 | 14,800 | — | — |