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
- 2022-08-24 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 | $3.27 | $3.27 | 220,300 | — | — |
| 2024-12-30 | $3.99 | $3.99 | 993,400 | — | — |
| 2024-12-27 | $2.96 | $2.96 | 124,400 | — | — |
| 2024-12-26 | $2.76 | $2.76 | 70,700 | — | — |
| 2024-12-24 | $2.51 | $2.51 | 41,900 | — | — |
| 2024-12-23 | $2.48 | $2.48 | 67,200 | — | — |
| 2024-12-20 | $2.61 | $2.61 | 42,700 | — | — |
| 2024-12-19 | $2.70 | $2.70 | 81,500 | — | — |
| 2024-12-18 | $2.72 | $2.72 | 30,800 | — | — |
| 2024-12-17 | $2.93 | $2.93 | 53,500 | — | — |
| 2024-12-16 | $3.03 | $3.03 | 278,700 | — | — |
| 2024-12-13 | $2.55 | $2.55 | 47,400 | — | — |
| 2024-12-12 | $2.67 | $2.67 | 16,300 | — | — |
| 2024-12-11 | $2.67 | $2.67 | 81,600 | — | — |
| 2024-12-10 | $2.73 | $2.73 | 29,600 | — | — |
| 2024-12-09 | $2.64 | $2.64 | 120,400 | — | — |
| 2024-12-06 | $2.40 | $2.40 | 74,200 | — | — |
| 2024-12-05 | $2.43 | $2.43 | 38,300 | — | — |
| 2024-12-04 | $2.56 | $2.56 | 27,000 | — | — |
| 2024-12-03 | $2.55 | $2.55 | 32,100 | — | — |
| 2024-12-02 | $2.57 | $2.57 | 50,200 | — | — |
| 2024-11-29 | $2.67 | $2.67 | 28,300 | — | — |
| 2024-11-27 | $2.52 | $2.52 | 16,800 | — | — |
| 2024-11-26 | $2.59 | $2.59 | 61,300 | — | — |
| 2024-11-25 | $2.54 | $2.54 | 41,300 | — | — |
| 2024-11-22 | $2.50 | $2.50 | 24,000 | — | — |
| 2024-11-21 | $2.48 | $2.48 | 57,700 | — | — |
| 2024-11-20 | $2.50 | $2.50 | 14,000 | — | — |
| 2024-11-19 | $2.49 | $2.49 | 22,100 | — | — |
| 2024-11-18 | $2.45 | $2.45 | 32,400 | — | — |
| 2024-11-15 | $2.61 | $2.61 | 23,100 | — | — |
| 2024-11-14 | $2.71 | $2.71 | 24,600 | — | — |
| 2024-11-13 | $2.79 | $2.79 | 59,600 | — | — |
| 2024-11-12 | $2.88 | $2.88 | 85,200 | — | — |
| 2024-11-11 | $2.65 | $2.65 | 39,900 | — | — |
| 2024-11-08 | $2.77 | $2.77 | 23,000 | — | — |
| 2024-11-07 | $2.78 | $2.78 | 24,400 | — | — |
| 2024-11-06 | $2.70 | $2.70 | 66,000 | — | — |
| 2024-11-05 | $3.37 | $3.37 | 30,200 | — | — |
| 2024-11-04 | $3.41 | $3.41 | 34,300 | — | — |
| 2024-11-01 | $3.33 | $3.33 | 80,400 | — | — |
| 2024-10-31 | $3.19 | $3.19 | 52,300 | — | — |
| 2024-10-30 | $3.36 | $3.36 | 143,500 | — | — |
| 2024-10-29 | $3.17 | $3.17 | 35,600 | — | — |
| 2024-10-28 | $3.21 | $3.21 | 264,800 | — | — |
| 2024-10-25 | $2.92 | $2.92 | 82,300 | — | — |
| 2024-10-24 | $2.67 | $2.67 | 90,800 | — | — |
| 2024-10-23 | $2.46 | $2.46 | 61,100 | — | — |
| 2024-10-22 | $2.58 | $2.58 | 81,500 | — | — |
| 2024-10-21 | $2.91 | $2.91 | 71,900 | — | — |
| 2024-10-18 | $2.83 | $2.83 | 73,000 | — | — |
| 2024-10-17 | $2.61 | $2.61 | 103,800 | — | — |
| 2024-10-16 | $2.45 | $2.45 | 38,400 | — | — |
| 2024-10-15 | $2.40 | $2.40 | 36,200 | — | — |
| 2024-10-14 | $2.43 | $2.43 | 73,500 | — | — |
| 2024-10-11 | $2.73 | $2.73 | 28,500 | — | — |
| 2024-10-10 | $2.70 | $2.70 | 36,000 | — | — |
| 2024-10-09 | $2.69 | $2.69 | 91,300 | — | — |
| 2024-10-08 | $2.63 | $2.63 | 49,500 | — | — |
| 2024-10-07 | $2.51 | $2.51 | 50,800 | — | — |
| 2024-10-04 | $2.59 | $2.59 | 22,800 | — | — |
| 2024-10-03 | $2.51 | $2.51 | 33,100 | — | — |
| 2024-10-02 | $2.55 | $2.55 | 28,500 | — | — |
| 2024-10-01 | $2.69 | $2.69 | 91,500 | — | — |
| 2024-09-30 | $2.56 | $2.56 | 67,300 | — | — |
| 2024-09-27 | $2.43 | $2.43 | 22,700 | — | — |
| 2024-09-26 | $2.44 | $2.44 | 38,300 | — | — |
| 2024-09-25 | $2.26 | $2.26 | 64,600 | — | — |
| 2024-09-24 | $2.43 | $2.43 | 57,500 | — | — |
| 2024-09-23 | $2.61 | $2.61 | 51,800 | — | — |
| 2024-09-20 | $2.79 | $2.79 | 33,800 | — | — |
| 2024-09-19 | $2.77 | $2.77 | 69,200 | — | — |
| 2024-09-18 | $2.77 | $2.77 | 124,700 | — | — |
| 2024-09-17 | $2.68 | $2.68 | 66,300 | — | — |
| 2024-09-16 | $2.98 | $2.98 | 43,600 | — | — |
| 2024-09-13 | $2.98 | $2.98 | 52,100 | — | — |
| 2024-09-12 | $2.84 | $2.84 | 71,500 | — | — |
| 2024-09-11 | $2.97 | $2.97 | 75,500 | — | — |
| 2024-09-10 | $2.94 | $2.94 | 236,200 | — | — |
| 2024-09-09 | $2.75 | $2.75 | 69,800 | — | — |
| 2024-09-06 | $2.76 | $2.76 | 73,600 | — | — |
| 2024-09-05 | $2.62 | $2.62 | 89,500 | — | — |
| 2024-09-04 | $2.44 | $2.44 | 76,800 | — | — |
| 2024-09-03 | $2.52 | $2.52 | 172,200 | — | — |
| 2024-08-30 | $3.13 | $3.13 | 100,300 | — | — |
| 2024-08-29 | $3.25 | $3.25 | 167,000 | — | — |
| 2024-08-28 | $3.10 | $3.10 | 214,500 | — | — |
| 2024-08-27 | $4.01 | $4.01 | 149,700 | — | — |
| 2024-08-26 | $4.44 | $4.44 | 113,600 | — | — |
| 2024-08-23 | $4.62 | $4.62 | 229,100 | — | — |
| 2024-08-22 | $4.33 | $4.33 | 106,800 | — | — |
| 2024-08-21 | $4.25 | $4.25 | 158,000 | — | — |
| 2024-08-20 | $4.95 | $4.95 | 387,700 | — | — |
| 2024-08-19 | $4.18 | $4.18 | 319,600 | — | — |
| 2024-08-16 | $3.62 | $3.62 | 327,700 | — | — |
| 2024-08-15 | $3.25 | $3.25 | 378,600 | — | — |
| 2024-08-14 | $3.60 | $3.60 | 416,304 | — | — |
| 2024-08-13 | $4.60 | $4.60 | 288,126 | — | — |
| 2024-08-12 | $8.00 | $8.00 | 10,966 | — | — |
| 2024-08-09 | $8.20 | $8.20 | 33,398 | — | — |
| 2024-08-08 | $7.70 | $7.70 | 17,352 | — | — |
| 2024-08-07 | $7.60 | $7.60 | 44,290 | — | — |
| 2024-08-06 | $7.60 | $7.60 | 36,941 | — | — |
| 2024-08-05 | $7.70 | $7.70 | 52,318 | — | — |
| 2024-08-02 | $7.80 | $7.80 | 33,930 | — | — |
| 2024-08-01 | $8.40 | $8.40 | 31,887 | — | — |
| 2024-07-31 | $9.00 | $9.00 | 125,098 | — | — |
| 2024-07-30 | $8.00 | $8.00 | 58,480 | — | — |
| 2024-07-29 | $8.60 | $8.60 | 27,583 | — | — |
| 2024-07-26 | $9.00 | $9.00 | 24,688 | — | — |
| 2024-07-25 | $8.90 | $8.90 | 41,156 | — | — |
| 2024-07-24 | $8.50 | $8.50 | 43,976 | — | — |
| 2024-07-23 | $9.10 | $9.10 | 44,797 | — | — |
| 2024-07-22 | $9.40 | $9.40 | 69,218 | — | — |
| 2024-07-19 | $9.90 | $9.90 | 74,442 | — | — |
| 2024-07-18 | $9.90 | $9.90 | 33,870 | — | — |
| 2024-07-17 | $9.90 | $9.90 | 33,870 | — | — |
| 2024-07-16 | $10.30 | $10.30 | 58,850 | — | — |
| 2024-07-15 | $9.80 | $9.80 | 62,293 | — | — |
| 2024-07-12 | $10.40 | $10.40 | 85,276 | — | — |
| 2024-07-11 | $10.00 | $10.00 | 122,354 | — | — |
| 2024-07-10 | $10.00 | $10.00 | 124,358 | — | — |
| 2024-07-09 | $10.00 | $10.00 | 215,623 | — | — |
| 2024-07-08 | $11.80 | $11.80 | 787,316 | — | — |
| 2024-07-05 | $9.30 | $9.30 | 69,353 | — | — |
| 2024-07-03 | $9.40 | $9.40 | 30,979 | — | — |
| 2024-07-02 | $9.30 | $9.30 | 71,865 | — | — |
| 2024-07-01 | $9.70 | $9.70 | 80,200 | — | — |
| 2024-06-28 | $10.40 | $10.40 | 76,834 | — | — |
| 2024-06-27 | $10.40 | $10.40 | 126,475 | — | — |
| 2024-06-26 | $10.30 | $10.30 | 92,203 | — | — |
| 2024-06-25 | $10.20 | $10.20 | 163,280 | — | — |
| 2024-06-24 | $9.90 | $9.90 | 177,020 | — | — |
| 2024-06-21 | $10.50 | $10.50 | 1,278,667 | — | — |
| 2024-06-20 | $10.80 | $10.80 | 68,627 | — | — |
| 2024-06-18 | $9.40 | $9.40 | 66,363 | — | — |
| 2024-06-17 | $9.60 | $9.60 | 67,356 | — | — |
| 2024-06-14 | $10.30 | $10.30 | 41,116 | — | — |
| 2024-06-13 | $11.00 | $11.00 | 57,217 | — | — |
| 2024-06-12 | $11.10 | $11.10 | 68,648 | — | — |
| 2024-06-11 | $11.50 | $11.50 | 50,430 | — | — |
| 2024-06-10 | $12.10 | $12.10 | 112,496 | — | — |
| 2024-06-07 | $11.10 | $11.10 | 120,209 | — | — |
| 2024-06-06 | $11.30 | $11.30 | 135,674 | — | — |
| 2024-06-05 | $12.40 | $12.40 | 121,628 | — | — |
| 2024-06-04 | $13.10 | $13.10 | 202,282 | — | — |
| 2024-06-03 | $15.00 | $15.00 | 1,172,511 | — | — |
| 2024-05-31 | $12.00 | $12.00 | 236,883 | — | — |
| 2024-05-30 | $13.80 | $13.80 | 248,194 | — | — |
| 2024-05-29 | $14.00 | $14.00 | 999,011 | — | — |
| 2024-05-28 | $14.90 | $14.90 | 420,600 | — | — |
| 2024-05-24 | $15.40 | $15.40 | 601,034 | — | — |
| 2024-05-23 | $21.50 | $21.50 | 6,631,876 | — | — |
| 2024-05-22 | $13.10 | $13.10 | 433,758 | — | — |
| 2024-05-21 | $11.10 | $11.10 | 136,931 | — | — |
| 2024-05-20 | $12.00 | $12.00 | 209,012 | — | — |
| 2024-05-17 | $12.40 | $12.40 | 225,370 | — | — |
| 2024-05-16 | $17.20 | $17.20 | 466,738 | — | — |
| 2024-05-15 | $11.00 | $11.00 | 40,120 | — | — |
| 2024-05-14 | $11.30 | $11.30 | 78,797 | — | — |
| 2024-05-13 | $10.50 | $10.50 | 20,088 | — | — |
| 2024-05-10 | $9.50 | $9.50 | 26,378 | — | — |
| 2024-05-09 | $10.40 | $10.40 | 31,725 | — | — |
| 2024-05-08 | $11.80 | $11.80 | 84,048 | — | — |
| 2024-05-07 | $10.40 | $10.40 | 9,262 | — | — |
| 2024-05-06 | $10.50 | $10.50 | 17,430 | — | — |
| 2024-05-03 | $10.30 | $10.30 | 19,012 | — | — |
| 2024-05-02 | $10.00 | $10.00 | 12,885 | — | — |
| 2024-05-01 | $10.00 | $10.00 | 9,797 | — | — |
| 2024-04-30 | $9.90 | $9.90 | 6,771 | — | — |
| 2024-04-29 | $10.30 | $10.30 | 14,573 | — | — |
| 2024-04-26 | $10.00 | $10.00 | 19,969 | — | — |
| 2024-04-25 | $9.70 | $9.70 | 18,672 | — | — |
| 2024-04-24 | $9.10 | $9.10 | 16,755 | — | — |
| 2024-04-23 | $10.20 | $10.20 | 23,835 | — | — |
| 2024-04-22 | $10.20 | $10.20 | 11,111 | — | — |
| 2024-04-19 | $9.80 | $9.80 | 11,014 | — | — |
| 2024-04-18 | $10.60 | $10.60 | 33,182 | — | — |
| 2024-04-17 | $10.70 | $10.70 | 27,428 | — | — |
| 2024-04-16 | $11.00 | $11.00 | 33,120 | — | — |
| 2024-04-15 | $12.50 | $12.50 | 9,642 | — | — |
| 2024-04-12 | $13.00 | $13.00 | 24,803 | — | — |
| 2024-04-11 | $13.80 | $13.80 | 59,889 | — | — |
| 2024-04-10 | $13.40 | $13.40 | 100,716 | — | — |
| 2024-04-09 | $27.50 | $27.50 | 12,483 | — | — |
| 2024-04-08 | $31.40 | $31.40 | 1,488 | — | — |
| 2024-04-05 | $31.00 | $31.00 | 2,761 | — | — |
| 2024-04-04 | $34.00 | $34.00 | 1,900 | — | — |
| 2024-04-03 | $33.80 | $33.80 | 3,407 | — | — |
| 2024-04-02 | $37.10 | $37.10 | 1,358 | — | — |
| 2024-04-01 | $39.40 | $39.40 | 2,295 | — | — |
| 2024-03-28 | $39.30 | $39.30 | 1,998 | — | — |
| 2024-03-27 | $39.10 | $39.10 | 2,149 | — | — |
| 2024-03-26 | $38.60 | $38.60 | 1,656 | — | — |
| 2024-03-25 | $38.70 | $38.70 | 4,695 | — | — |
| 2024-03-22 | $39.40 | $39.40 | 1,717 | — | — |
| 2024-03-21 | $41.50 | $41.50 | 8,696 | — | — |
| 2024-03-20 | $39.10 | $39.10 | 4,525 | — | — |
| 2024-03-19 | $39.00 | $39.00 | 3,088 | — | — |
| 2024-03-18 | $37.90 | $37.90 | 5,949 | — | — |
| 2024-03-15 | $34.90 | $34.90 | 2,956 | — | — |
| 2024-03-14 | $34.00 | $34.00 | 3,837 | — | — |
| 2024-03-13 | $33.00 | $33.00 | 3,811 | — | — |
| 2024-03-12 | $32.00 | $32.00 | 5,315 | — | — |
| 2024-03-11 | $36.00 | $36.00 | 7,421 | — | — |
| 2024-03-08 | $36.50 | $36.50 | 50,310 | — | — |
| 2024-03-07 | $39.20 | $39.20 | 8,625 | — | — |
| 2024-03-06 | $35.80 | $35.80 | 5,408 | — | — |
| 2024-03-05 | $38.00 | $38.00 | 6,293 | — | — |
| 2024-03-04 | $38.50 | $38.50 | 4,207 | — | — |
| 2024-03-01 | $40.00 | $40.00 | 6,661 | — | — |
| 2024-02-29 | $42.00 | $42.00 | 5,970 | — | — |
| 2024-02-28 | $44.50 | $44.50 | 9,635 | — | — |
| 2024-02-27 | $45.70 | $45.70 | 28,699 | — | — |
| 2024-02-26 | $56.10 | $56.10 | 199,434 | — | — |
| 2024-02-23 | $60.80 | $60.80 | 1,029 | — | — |
| 2024-02-22 | $63.00 | $63.00 | 726 | — | — |
| 2024-02-21 | $63.90 | $63.90 | 624 | — | — |
| 2024-02-20 | $66.00 | $66.00 | 1,030 | — | — |
| 2024-02-16 | $65.40 | $65.40 | 860 | — | — |
| 2024-02-15 | $64.40 | $64.40 | 2,523 | — | — |
| 2024-02-14 | $72.50 | $72.50 | 920 | — | — |
| 2024-02-13 | $71.90 | $71.90 | 345 | — | — |
| 2024-02-12 | $73.80 | $73.80 | 333 | — | — |
| 2024-02-09 | $73.10 | $73.10 | 729 | — | — |
| 2024-02-08 | $72.00 | $72.00 | 371 | — | — |
| 2024-02-07 | $70.00 | $70.00 | 1,389 | — | — |
| 2024-02-06 | $73.00 | $73.00 | 354 | — | — |
| 2024-02-05 | $74.30 | $74.30 | 221 | — | — |
| 2024-02-02 | $74.00 | $74.00 | 357 | — | — |
| 2024-02-01 | $72.50 | $72.50 | 447 | — | — |
| 2024-01-31 | $72.50 | $72.50 | 275 | — | — |
| 2024-01-30 | $73.00 | $73.00 | 347 | — | — |
| 2024-01-29 | $73.00 | $73.00 | 374 | — | — |
| 2024-01-26 | $71.00 | $71.00 | 286 | — | — |
| 2024-01-25 | $71.00 | $71.00 | 453 | — | — |
| 2024-01-24 | $70.40 | $70.40 | 354 | — | — |
| 2024-01-23 | $68.00 | $68.00 | 853 | — | — |
| 2024-01-22 | $67.00 | $67.00 | 515 | — | — |
| 2024-01-19 | $68.20 | $68.20 | 2,131 | — | — |
| 2024-01-18 | $75.10 | $75.10 | 458 | — | — |
| 2024-01-17 | $77.00 | $77.00 | 817 | — | — |
| 2024-01-16 | $78.60 | $78.60 | 804 | — | — |
| 2024-01-12 | $80.00 | $80.00 | 681 | — | — |
| 2024-01-11 | $82.50 | $82.50 | 394 | — | — |
| 2024-01-10 | $81.80 | $81.80 | 389 | — | — |
| 2024-01-09 | $82.30 | $82.30 | 1,153 | — | — |
| 2024-01-08 | $83.50 | $83.50 | 469 | — | — |
| 2024-01-05 | $85.00 | $85.00 | 1,068 | — | — |
| 2024-01-04 | $83.80 | $83.80 | 447 | — | — |
| 2024-01-03 | $85.00 | $85.00 | 710 | — | — |
| 2024-01-02 | $85.30 | $85.30 | 733 | — | — |