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
- 2021-07-22 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 | $4.19 | $4.19 | 690,100 | — | — |
| 2024-12-30 | $3.85 | $3.85 | 668,400 | — | — |
| 2024-12-27 | $3.74 | $3.74 | 668,700 | — | — |
| 2024-12-26 | $3.81 | $3.81 | 1,155,500 | — | — |
| 2024-12-24 | $3.49 | $3.49 | 796,500 | — | — |
| 2024-12-23 | $3.30 | $3.30 | 1,189,600 | — | — |
| 2024-12-20 | $3.18 | $3.18 | 531,400 | — | — |
| 2024-12-19 | $3.21 | $3.21 | 536,600 | — | — |
| 2024-12-18 | $3.00 | $3.00 | 879,300 | — | — |
| 2024-12-17 | $3.21 | $3.21 | 432,200 | — | — |
| 2024-12-16 | $3.32 | $3.32 | 453,400 | — | — |
| 2024-12-13 | $3.20 | $3.20 | 1,143,000 | — | — |
| 2024-12-12 | $3.38 | $3.38 | 1,270,400 | — | — |
| 2024-12-11 | $3.40 | $3.40 | 1,346,100 | — | — |
| 2024-12-10 | $3.20 | $3.20 | 881,500 | — | — |
| 2024-12-09 | $3.13 | $3.13 | 1,086,700 | — | — |
| 2024-12-06 | $2.85 | $2.85 | 632,500 | — | — |
| 2024-12-05 | $2.80 | $2.80 | 397,700 | — | — |
| 2024-12-04 | $2.72 | $2.72 | 737,300 | — | — |
| 2024-12-03 | $2.71 | $2.71 | 626,800 | — | — |
| 2024-12-02 | $2.87 | $2.87 | 1,783,400 | — | — |
| 2024-11-29 | $2.11 | $2.11 | 408,900 | — | — |
| 2024-11-27 | $2.21 | $2.21 | 288,900 | — | — |
| 2024-11-26 | $2.12 | $2.12 | 691,000 | — | — |
| 2024-11-25 | $2.32 | $2.32 | 1,460,800 | — | — |
| 2024-11-22 | $2.19 | $2.19 | 832,600 | — | — |
| 2024-11-21 | $2.05 | $2.05 | 294,200 | — | — |
| 2024-11-20 | $2.02 | $2.02 | 665,900 | — | — |
| 2024-11-19 | $2.22 | $2.22 | 978,800 | — | — |
| 2024-11-18 | $2.10 | $2.10 | 690,500 | — | — |
| 2024-11-15 | $1.94 | $1.94 | 296,600 | — | — |
| 2024-11-14 | $1.91 | $1.91 | 489,500 | — | — |
| 2024-11-13 | $1.84 | $1.84 | 1,104,900 | — | — |
| 2024-11-12 | $2.09 | $2.09 | 1,659,200 | — | — |
| 2024-11-11 | $1.92 | $1.92 | 1,198,800 | — | — |
| 2024-11-08 | $1.53 | $1.53 | 3,201,700 | — | — |
| 2024-11-07 | $1.20 | $1.20 | 723,100 | — | — |
| 2024-11-06 | $1.08 | $1.08 | 886,400 | — | — |
| 2024-11-05 | $1.09 | $1.09 | 228,700 | — | — |
| 2024-11-04 | $1.09 | $1.09 | 448,200 | — | — |
| 2024-11-01 | $1.16 | $1.16 | 172,100 | — | — |
| 2024-10-31 | $1.21 | $1.21 | 122,300 | — | — |
| 2024-10-30 | $1.18 | $1.18 | 113,000 | — | — |
| 2024-10-29 | $1.16 | $1.16 | 138,800 | — | — |
| 2024-10-28 | $1.24 | $1.24 | 179,600 | — | — |
| 2024-10-25 | $1.13 | $1.13 | 171,600 | — | — |
| 2024-10-24 | $1.22 | $1.22 | 269,200 | — | — |
| 2024-10-23 | $1.09 | $1.09 | 91,600 | — | — |
| 2024-10-22 | $1.10 | $1.10 | 77,500 | — | — |
| 2024-10-21 | $1.10 | $1.10 | 106,000 | — | — |
| 2024-10-18 | $1.08 | $1.08 | 190,700 | — | — |
| 2024-10-17 | $1.10 | $1.10 | 78,300 | — | — |
| 2024-10-16 | $1.13 | $1.13 | 126,700 | — | — |
| 2024-10-15 | $1.12 | $1.12 | 178,600 | — | — |
| 2024-10-14 | $1.14 | $1.14 | 82,500 | — | — |
| 2024-10-11 | $1.16 | $1.16 | 141,500 | — | — |
| 2024-10-10 | $1.08 | $1.08 | 59,600 | — | — |
| 2024-10-09 | $1.06 | $1.06 | 17,500 | — | — |
| 2024-10-08 | $1.05 | $1.05 | 60,000 | — | — |
| 2024-10-07 | $1.06 | $1.06 | 69,700 | — | — |
| 2024-10-04 | $1.08 | $1.08 | 71,000 | — | — |
| 2024-10-03 | $1.06 | $1.06 | 210,200 | — | — |
| 2024-10-02 | $1.04 | $1.04 | 84,600 | — | — |
| 2024-10-01 | $1.04 | $1.04 | 73,900 | — | — |
| 2024-09-30 | $1.08 | $1.08 | 149,100 | — | — |
| 2024-09-27 | $1.14 | $1.14 | 70,700 | — | — |
| 2024-09-26 | $1.17 | $1.17 | 151,200 | — | — |
| 2024-09-25 | $1.23 | $1.23 | 268,900 | — | — |
| 2024-09-24 | $1.07 | $1.07 | 122,000 | — | — |
| 2024-09-23 | $1.10 | $1.10 | 110,200 | — | — |
| 2024-09-20 | $1.19 | $1.19 | 169,700 | — | — |
| 2024-09-19 | $1.19 | $1.19 | 140,900 | — | — |
| 2024-09-18 | $1.05 | $1.05 | 90,600 | — | — |
| 2024-09-17 | $1.09 | $1.09 | 167,400 | — | — |
| 2024-09-16 | $1.07 | $1.07 | 36,900 | — | — |
| 2024-09-13 | $0.98 | $0.98 | 88,500 | — | — |
| 2024-09-12 | $1.01 | $1.01 | 45,100 | — | — |
| 2024-09-11 | $1.02 | $1.02 | 90,400 | — | — |
| 2024-09-10 | $1.06 | $1.06 | 78,200 | — | — |
| 2024-09-09 | $1.00 | $1.00 | 219,400 | — | — |
| 2024-09-06 | $1.02 | $1.02 | 40,600 | — | — |
| 2024-09-05 | $1.05 | $1.05 | 42,700 | — | — |
| 2024-09-04 | $1.02 | $1.02 | 50,300 | — | — |
| 2024-09-03 | $1.00 | $1.00 | 197,300 | — | — |
| 2024-08-30 | $1.01 | $1.01 | 80,700 | — | — |
| 2024-08-29 | $1.01 | $1.01 | 93,500 | — | — |
| 2024-08-28 | $1.03 | $1.03 | 182,200 | — | — |
| 2024-08-27 | $1.10 | $1.10 | 54,000 | — | — |
| 2024-08-26 | $1.14 | $1.14 | 197,800 | — | — |
| 2024-08-23 | $1.12 | $1.12 | 133,600 | — | — |
| 2024-08-22 | $1.05 | $1.05 | 109,100 | — | — |
| 2024-08-21 | $1.01 | $1.01 | 232,100 | — | — |
| 2024-08-20 | $1.01 | $1.01 | 74,200 | — | — |
| 2024-08-19 | $1.08 | $1.08 | 296,600 | — | — |
| 2024-08-16 | $1.19 | $1.19 | 265,000 | — | — |
| 2024-08-15 | $1.05 | $1.05 | 230,700 | — | — |
| 2024-08-14 | $1.02 | $1.02 | 358,700 | — | — |
| 2024-08-13 | $1.06 | $1.06 | 448,500 | — | — |
| 2024-08-12 | $0.85 | $0.85 | 169,700 | — | — |
| 2024-08-09 | $0.87 | $0.87 | 143,100 | — | — |
| 2024-08-08 | $0.84 | $0.84 | 122,600 | — | — |
| 2024-08-07 | $0.82 | $0.82 | 149,100 | — | — |
| 2024-08-06 | $0.90 | $0.90 | 162,200 | — | — |
| 2024-08-05 | $0.85 | $0.85 | 89,300 | — | — |
| 2024-08-02 | $0.94 | $0.94 | 152,400 | — | — |
| 2024-08-01 | $0.93 | $0.93 | 77,900 | — | — |
| 2024-07-31 | $0.91 | $0.91 | 75,300 | — | — |
| 2024-07-30 | $0.91 | $0.91 | 124,700 | — | — |
| 2024-07-29 | $0.91 | $0.91 | 97,900 | — | — |
| 2024-07-26 | $0.86 | $0.86 | 112,800 | — | — |
| 2024-07-25 | $0.83 | $0.83 | 100,100 | — | — |
| 2024-07-24 | $0.78 | $0.78 | 74,100 | — | — |
| 2024-07-23 | $0.78 | $0.78 | 84,900 | — | — |
| 2024-07-22 | $0.79 | $0.79 | 156,400 | — | — |
| 2024-07-19 | $0.75 | $0.75 | 70,700 | — | — |
| 2024-07-18 | $0.74 | $0.74 | 131,200 | — | — |
| 2024-07-17 | $0.85 | $0.85 | 132,700 | — | — |
| 2024-07-16 | $0.87 | $0.87 | 185,400 | — | — |
| 2024-07-15 | $0.79 | $0.79 | 379,200 | — | — |
| 2024-07-12 | $0.86 | $0.86 | 169,000 | — | — |
| 2024-07-11 | $0.82 | $0.82 | 240,800 | — | — |
| 2024-07-10 | $0.73 | $0.73 | 280,600 | — | — |
| 2024-07-09 | $0.73 | $0.73 | 787,100 | — | — |
| 2024-07-08 | $0.62 | $0.62 | 350,600 | — | — |
| 2024-07-05 | $0.64 | $0.64 | 309,900 | — | — |
| 2024-07-03 | $0.68 | $0.68 | 406,300 | — | — |
| 2024-07-02 | $0.66 | $0.66 | 273,400 | — | — |
| 2024-07-01 | $0.69 | $0.69 | 380,500 | — | — |
| 2024-06-28 | $0.68 | $0.68 | 2,789,100 | — | — |
| 2024-06-27 | $0.81 | $0.81 | 299,900 | — | — |
| 2024-06-26 | $0.75 | $0.75 | 503,100 | — | — |
| 2024-06-25 | $0.69 | $0.69 | 513,000 | — | — |
| 2024-06-24 | $0.70 | $0.70 | 230,400 | — | — |
| 2024-06-21 | $0.73 | $0.73 | 450,400 | — | — |
| 2024-06-20 | $0.78 | $0.78 | 133,200 | — | — |
| 2024-06-18 | $0.83 | $0.83 | 262,300 | — | — |
| 2024-06-17 | $0.85 | $0.85 | 398,500 | — | — |
| 2024-06-14 | $0.76 | $0.76 | 465,700 | — | — |
| 2024-06-13 | $0.81 | $0.81 | 548,100 | — | — |
| 2024-06-12 | $0.84 | $0.84 | 335,400 | — | — |
| 2024-06-11 | $0.91 | $0.91 | 286,600 | — | — |
| 2024-06-10 | $0.88 | $0.88 | 504,600 | — | — |
| 2024-06-07 | $0.93 | $0.93 | 199,700 | — | — |
| 2024-06-06 | $0.93 | $0.93 | 693,200 | — | — |
| 2024-06-05 | $1.08 | $1.08 | 669,900 | — | — |
| 2024-06-04 | $0.94 | $0.94 | 99,300 | — | — |
| 2024-06-03 | $0.95 | $0.95 | 298,700 | — | — |
| 2024-05-31 | $0.85 | $0.85 | 92,000 | — | — |
| 2024-05-30 | $0.82 | $0.82 | 207,100 | — | — |
| 2024-05-29 | $0.89 | $0.89 | 116,900 | — | — |
| 2024-05-28 | $0.91 | $0.91 | 431,500 | — | — |
| 2024-05-24 | $0.95 | $0.95 | 102,500 | — | — |
| 2024-05-23 | $0.94 | $0.94 | 350,300 | — | — |
| 2024-05-22 | $0.95 | $0.95 | 496,700 | — | — |
| 2024-05-21 | $0.95 | $0.95 | 182,300 | — | — |
| 2024-05-20 | $0.96 | $0.96 | 279,800 | — | — |
| 2024-05-17 | $1.05 | $1.05 | 64,100 | — | — |
| 2024-05-16 | $1.09 | $1.09 | 197,200 | — | — |
| 2024-05-15 | $1.06 | $1.06 | 96,300 | — | — |
| 2024-05-14 | $1.08 | $1.08 | 307,500 | — | — |
| 2024-05-13 | $0.93 | $0.93 | 129,900 | — | — |
| 2024-05-10 | $0.89 | $0.89 | 221,200 | — | — |
| 2024-05-09 | $0.87 | $0.87 | 197,500 | — | — |
| 2024-05-08 | $0.86 | $0.86 | 348,200 | — | — |
| 2024-05-07 | $1.04 | $1.04 | 223,300 | — | — |
| 2024-05-06 | $0.93 | $0.93 | 174,700 | — | — |
| 2024-05-03 | $0.92 | $0.92 | 168,300 | — | — |
| 2024-05-02 | $0.90 | $0.90 | 110,300 | — | — |
| 2024-05-01 | $0.89 | $0.89 | 152,500 | — | — |
| 2024-04-30 | $0.86 | $0.86 | 167,700 | — | — |
| 2024-04-29 | $0.97 | $0.97 | 596,400 | — | — |
| 2024-04-26 | $0.80 | $0.80 | 277,300 | — | — |
| 2024-04-25 | $0.82 | $0.82 | 86,800 | — | — |
| 2024-04-24 | $0.83 | $0.83 | 126,100 | — | — |
| 2024-04-23 | $0.85 | $0.85 | 419,000 | — | — |
| 2024-04-22 | $0.90 | $0.90 | 412,300 | — | — |
| 2024-04-19 | $0.98 | $0.98 | 85,300 | — | — |
| 2024-04-18 | $0.96 | $0.96 | 216,400 | — | — |
| 2024-04-17 | $1.01 | $1.01 | 73,800 | — | — |
| 2024-04-16 | $1.00 | $1.00 | 167,400 | — | — |
| 2024-04-15 | $0.98 | $0.98 | 113,800 | — | — |
| 2024-04-12 | $1.03 | $1.03 | 112,100 | — | — |
| 2024-04-11 | $1.08 | $1.08 | 144,200 | — | — |
| 2024-04-10 | $1.05 | $1.05 | 112,900 | — | — |
| 2024-04-09 | $1.07 | $1.07 | 341,500 | — | — |
| 2024-04-08 | $1.18 | $1.18 | 363,800 | — | — |
| 2024-04-05 | $1.04 | $1.04 | 79,500 | — | — |
| 2024-04-04 | $1.07 | $1.07 | 198,000 | — | — |
| 2024-04-03 | $1.04 | $1.04 | 100,500 | — | — |
| 2024-04-02 | $1.05 | $1.05 | 110,600 | — | — |
| 2024-04-01 | $1.13 | $1.13 | 93,500 | — | — |
| 2024-03-28 | $1.17 | $1.17 | 167,200 | — | — |
| 2024-03-27 | $1.05 | $1.05 | 265,900 | — | — |
| 2024-03-26 | $0.98 | $0.98 | 341,500 | — | — |
| 2024-03-25 | $1.07 | $1.07 | 290,000 | — | — |
| 2024-03-22 | $1.07 | $1.07 | 88,900 | — | — |
| 2024-03-21 | $1.09 | $1.09 | 148,400 | — | — |
| 2024-03-20 | $1.09 | $1.09 | 260,700 | — | — |
| 2024-03-19 | $1.12 | $1.12 | 229,800 | — | — |
| 2024-03-18 | $1.12 | $1.12 | 104,700 | — | — |
| 2024-03-15 | $1.19 | $1.19 | 185,100 | — | — |
| 2024-03-14 | $1.19 | $1.19 | 186,300 | — | — |
| 2024-03-13 | $1.29 | $1.29 | 199,300 | — | — |
| 2024-03-12 | $1.34 | $1.34 | 134,800 | — | — |
| 2024-03-11 | $1.36 | $1.36 | 112,000 | — | — |
| 2024-03-08 | $1.41 | $1.41 | 82,500 | — | — |
| 2024-03-07 | $1.42 | $1.42 | 81,900 | — | — |
| 2024-03-06 | $1.43 | $1.43 | 55,600 | — | — |
| 2024-03-05 | $1.46 | $1.46 | 111,100 | — | — |
| 2024-03-04 | $1.47 | $1.47 | 142,800 | — | — |
| 2024-03-01 | $1.49 | $1.49 | 132,700 | — | — |
| 2024-02-29 | $1.50 | $1.50 | 125,100 | — | — |
| 2024-02-28 | $1.61 | $1.61 | 113,800 | — | — |
| 2024-02-27 | $1.73 | $1.73 | 289,900 | — | — |
| 2024-02-26 | $1.61 | $1.61 | 217,700 | — | — |
| 2024-02-23 | $1.58 | $1.58 | 148,000 | — | — |
| 2024-02-22 | $1.48 | $1.48 | 273,300 | — | — |
| 2024-02-21 | $1.48 | $1.48 | 75,500 | — | — |
| 2024-02-20 | $1.51 | $1.51 | 175,200 | — | — |
| 2024-02-16 | $1.58 | $1.58 | 171,000 | — | — |
| 2024-02-15 | $1.68 | $1.68 | 93,600 | — | — |
| 2024-02-14 | $1.65 | $1.65 | 99,200 | — | — |
| 2024-02-13 | $1.60 | $1.60 | 197,300 | — | — |
| 2024-02-12 | $1.71 | $1.71 | 115,300 | — | — |
| 2024-02-09 | $1.70 | $1.70 | 130,800 | — | — |
| 2024-02-08 | $1.69 | $1.69 | 76,900 | — | — |
| 2024-02-07 | $1.70 | $1.70 | 89,800 | — | — |
| 2024-02-06 | $1.71 | $1.71 | 146,400 | — | — |
| 2024-02-05 | $1.60 | $1.60 | 58,500 | — | — |
| 2024-02-02 | $1.61 | $1.61 | 86,300 | — | — |
| 2024-02-01 | $1.71 | $1.71 | 91,900 | — | — |
| 2024-01-31 | $1.70 | $1.70 | 143,000 | — | — |
| 2024-01-30 | $1.65 | $1.65 | 83,100 | — | — |
| 2024-01-29 | $1.71 | $1.71 | 116,000 | — | — |
| 2024-01-26 | $1.57 | $1.57 | 96,400 | — | — |
| 2024-01-25 | $1.59 | $1.59 | 172,900 | — | — |
| 2024-01-24 | $1.68 | $1.68 | 145,100 | — | — |
| 2024-01-23 | $1.76 | $1.76 | 120,100 | — | — |
| 2024-01-22 | $1.82 | $1.82 | 131,900 | — | — |
| 2024-01-19 | $1.68 | $1.68 | 347,600 | — | — |
| 2024-01-18 | $1.57 | $1.57 | 157,400 | — | — |
| 2024-01-17 | $1.68 | $1.68 | 142,800 | — | — |
| 2024-01-16 | $1.75 | $1.75 | 142,100 | — | — |
| 2024-01-12 | $1.79 | $1.79 | 104,200 | — | — |
| 2024-01-11 | $1.83 | $1.83 | 82,900 | — | — |
| 2024-01-10 | $1.87 | $1.87 | 148,300 | — | — |
| 2024-01-09 | $1.83 | $1.83 | 120,600 | — | — |
| 2024-01-08 | $1.82 | $1.82 | 86,300 | — | — |
| 2024-01-05 | $1.83 | $1.83 | 121,900 | — | — |
| 2024-01-04 | $1.85 | $1.85 | 156,300 | — | — |
| 2024-01-03 | $1.87 | $1.87 | 105,500 | — | — |
| 2024-01-02 | $1.98 | $1.98 | 82,100 | — | — |