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
- 2023-06-16 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 | $2.84 | $2.84 | 61,890 | — | — |
| 2024-12-30 | $2.87 | $2.87 | 78,270 | — | — |
| 2024-12-27 | $3.10 | $3.10 | 240,000 | — | — |
| 2024-12-26 | $2.72 | $2.72 | 36,150 | — | — |
| 2024-12-24 | $2.72 | $2.72 | 29,565 | — | — |
| 2024-12-23 | $2.80 | $2.80 | 15,795 | — | — |
| 2024-12-20 | $2.77 | $2.77 | 48,645 | — | — |
| 2024-12-19 | $2.63 | $2.63 | 28,110 | — | — |
| 2024-12-18 | $2.57 | $2.57 | 33,030 | — | — |
| 2024-12-17 | $2.85 | $2.85 | 64,965 | — | — |
| 2024-12-16 | $2.93 | $2.93 | 27,780 | — | — |
| 2024-12-13 | $2.95 | $2.95 | 31,605 | — | — |
| 2024-12-12 | $3.14 | $3.14 | 12,105 | — | — |
| 2024-12-11 | $3.31 | $3.31 | 11,670 | — | — |
| 2024-12-10 | $3.27 | $3.27 | 17,175 | — | — |
| 2024-12-09 | $3.32 | $3.32 | 10,785 | — | — |
| 2024-12-06 | $3.20 | $3.20 | 19,335 | — | — |
| 2024-12-05 | $3.21 | $3.21 | 15,075 | — | — |
| 2024-12-04 | $3.31 | $3.31 | 22,335 | — | — |
| 2024-12-03 | $3.19 | $3.19 | 9,330 | — | — |
| 2024-12-02 | $3.32 | $3.32 | 19,605 | — | — |
| 2024-11-29 | $3.50 | $3.50 | 11,895 | — | — |
| 2024-11-27 | $3.46 | $3.46 | 16,350 | — | — |
| 2024-11-26 | $3.30 | $3.30 | 16,080 | — | — |
| 2024-11-25 | $3.17 | $3.17 | 22,755 | — | — |
| 2024-11-22 | $3.15 | $3.15 | 19,320 | — | — |
| 2024-11-21 | $3.13 | $3.13 | 18,240 | — | — |
| 2024-11-20 | $3.13 | $3.13 | 8,040 | — | — |
| 2024-11-19 | $3.10 | $3.10 | 10,200 | — | — |
| 2024-11-18 | $3.10 | $3.10 | 29,010 | — | — |
| 2024-11-15 | $3.04 | $3.04 | 39,585 | — | — |
| 2024-11-14 | $3.01 | $3.01 | 38,190 | — | — |
| 2024-11-13 | $3.27 | $3.27 | 22,800 | — | — |
| 2024-11-12 | $3.39 | $3.39 | 23,070 | — | — |
| 2024-11-11 | $3.48 | $3.48 | 46,905 | — | — |
| 2024-11-08 | $3.50 | $3.50 | 72,525 | — | — |
| 2024-11-07 | $3.37 | $3.37 | 20,985 | — | — |
| 2024-11-06 | $3.29 | $3.29 | 37,725 | — | — |
| 2024-11-05 | $3.21 | $3.21 | 14,400 | — | — |
| 2024-11-04 | $3.31 | $3.31 | 12,510 | — | — |
| 2024-11-01 | $3.24 | $3.24 | 10,755 | — | — |
| 2024-10-31 | $3.32 | $3.32 | 14,145 | — | — |
| 2024-10-30 | $3.40 | $3.40 | 18,315 | — | — |
| 2024-10-29 | $3.39 | $3.39 | 32,505 | — | — |
| 2024-10-28 | $3.47 | $3.47 | 10,140 | — | — |
| 2024-10-25 | $3.47 | $3.47 | 17,070 | — | — |
| 2024-10-24 | $3.67 | $3.67 | 8,715 | — | — |
| 2024-10-23 | $3.82 | $3.82 | 39,825 | — | — |
| 2024-10-22 | $3.97 | $3.97 | 35,040 | — | — |
| 2024-10-21 | $4.07 | $4.07 | 46,560 | — | — |
| 2024-10-18 | $4.07 | $4.07 | 44,970 | — | — |
| 2024-10-17 | $3.90 | $3.90 | 47,640 | — | — |
| 2024-10-16 | $3.65 | $3.65 | 40,695 | — | — |
| 2024-10-15 | $3.47 | $3.47 | 111,480 | — | — |
| 2024-10-14 | $3.39 | $3.39 | 34,245 | — | — |
| 2024-10-11 | $3.29 | $3.29 | 20,715 | — | — |
| 2024-10-10 | $3.31 | $3.31 | 20,325 | — | — |
| 2024-10-09 | $3.33 | $3.33 | 15,855 | — | — |
| 2024-10-08 | $3.30 | $3.30 | 26,745 | — | — |
| 2024-10-07 | $3.35 | $3.35 | 13,605 | — | — |
| 2024-10-04 | $3.36 | $3.36 | 7,890 | — | — |
| 2024-10-03 | $3.33 | $3.33 | 38,850 | — | — |
| 2024-10-02 | $3.40 | $3.40 | 28,005 | — | — |
| 2024-10-01 | $3.47 | $3.47 | 52,500 | — | — |
| 2024-09-30 | $3.62 | $3.62 | 22,155 | — | — |
| 2024-09-27 | $3.67 | $3.67 | 17,850 | — | — |
| 2024-09-26 | $3.71 | $3.71 | 29,955 | — | — |
| 2024-09-25 | $3.73 | $3.73 | 21,975 | — | — |
| 2024-09-24 | $3.71 | $3.71 | 19,830 | — | — |
| 2024-09-23 | $3.57 | $3.57 | 32,055 | — | — |
| 2024-09-20 | $3.67 | $3.67 | 61,935 | — | — |
| 2024-09-19 | $3.99 | $3.99 | 63,000 | — | — |
| 2024-09-18 | $4.00 | $4.00 | 309,630 | — | — |
| 2024-09-17 | $3.78 | $3.78 | 27,510 | — | — |
| 2024-09-16 | $3.75 | $3.75 | 19,740 | — | — |
| 2024-09-13 | $3.87 | $3.87 | 36,210 | — | — |
| 2024-09-12 | $3.90 | $3.90 | 36,270 | — | — |
| 2024-09-11 | $3.74 | $3.74 | 25,110 | — | — |
| 2024-09-10 | $3.74 | $3.74 | 16,995 | — | — |
| 2024-09-09 | $3.77 | $3.77 | 24,195 | — | — |
| 2024-09-06 | $3.73 | $3.73 | 42,915 | — | — |
| 2024-09-05 | $3.89 | $3.89 | 28,725 | — | — |
| 2024-09-04 | $3.95 | $3.95 | 39,465 | — | — |
| 2024-09-03 | $3.97 | $3.97 | 48,390 | — | — |
| 2024-08-30 | $4.30 | $4.30 | 24,195 | — | — |
| 2024-08-29 | $4.29 | $4.29 | 58,605 | — | — |
| 2024-08-28 | $4.51 | $4.51 | 52,350 | — | — |
| 2024-08-27 | $4.70 | $4.70 | 79,305 | — | — |
| 2024-08-26 | $4.99 | $4.99 | 162,435 | — | — |
| 2024-08-23 | $4.73 | $4.73 | 121,320 | — | — |
| 2024-08-22 | $4.99 | $4.99 | 351,720 | — | — |
| 2024-08-21 | $4.49 | $4.49 | 842,415 | — | — |
| 2024-08-20 | $4.23 | $4.23 | 1,761,615 | — | — |
| 2024-08-19 | $4.28 | $4.28 | 66,765 | — | — |
| 2024-08-16 | $4.20 | $4.20 | 76,170 | — | — |
| 2024-08-15 | $4.43 | $4.43 | 79,155 | — | — |
| 2024-08-14 | $4.60 | $4.60 | 114,795 | — | — |
| 2024-08-13 | $4.67 | $4.67 | 318,525 | — | — |
| 2024-08-12 | $4.53 | $4.53 | 499,410 | — | — |
| 2024-08-09 | $4.49 | $4.49 | 5,464,470 | — | — |
| 2024-08-08 | $3.36 | $3.36 | 79,215 | — | — |
| 2024-08-07 | $3.60 | $3.60 | 87,990 | — | — |
| 2024-08-06 | $3.80 | $3.80 | 93,300 | — | — |
| 2024-08-05 | $3.80 | $3.80 | 135,690 | — | — |
| 2024-08-02 | $4.41 | $4.41 | 172,875 | — | — |
| 2024-08-01 | $5.19 | $5.19 | 192,225 | — | — |
| 2024-07-31 | $5.31 | $5.31 | 203,985 | — | — |
| 2024-07-30 | $5.13 | $5.13 | 297,390 | — | — |
| 2024-07-29 | $6.00 | $6.00 | 325,290 | — | — |
| 2024-07-26 | $6.87 | $6.87 | 345,000 | — | — |
| 2024-07-25 | $7.60 | $7.60 | 543,660 | — | — |
| 2024-07-24 | $7.80 | $7.80 | 2,419,455 | — | — |
| 2024-07-23 | $33.13 | $33.13 | 11,410,065 | — | — |
| 2024-07-22 | $10.80 | $10.80 | 26,850 | — | — |
| 2024-07-19 | $12.20 | $12.20 | 5,055 | — | — |
| 2024-07-18 | $12.33 | $12.33 | 20,115 | — | — |
| 2024-07-17 | $13.47 | $13.47 | 25,440 | — | — |
| 2024-07-16 | $15.67 | $15.67 | 13,155 | — | — |
| 2024-07-15 | $16.67 | $16.67 | 14,685 | — | — |
| 2024-07-12 | $20.40 | $20.40 | 11,415 | — | — |
| 2024-07-11 | $21.40 | $21.40 | 85,470 | — | — |
| 2024-07-10 | $17.00 | $17.00 | 15,840 | — | — |
| 2024-07-09 | $16.60 | $16.60 | 18,780 | — | — |
| 2024-07-08 | $15.40 | $15.40 | 9,300 | — | — |
| 2024-07-05 | $15.13 | $15.13 | 10,335 | — | — |
| 2024-07-03 | $15.67 | $15.67 | 18,285 | — | — |
| 2024-07-02 | $14.53 | $14.53 | 59,460 | — | — |
| 2024-07-01 | $22.67 | $22.67 | 23,985 | — | — |
| 2024-06-28 | $18.40 | $18.40 | 16,829 | — | — |
| 2024-06-27 | $26.40 | $26.40 | 13,051 | — | — |
| 2024-06-26 | $23.40 | $23.40 | 5,807 | — | — |
| 2024-06-25 | $25.40 | $25.40 | 12,232 | — | — |
| 2024-06-24 | $27.20 | $27.20 | 7,092 | — | — |
| 2024-06-21 | $27.20 | $27.20 | 21,903 | — | — |
| 2024-06-20 | $28.40 | $28.40 | 27,384 | — | — |
| 2024-06-18 | $31.00 | $31.00 | 73,657 | — | — |
| 2024-06-17 | $46.80 | $46.80 | 139,729 | — | — |
| 2024-06-14 | $29.80 | $29.80 | 2,607 | — | — |
| 2024-06-13 | $29.00 | $29.00 | 2,866 | — | — |
| 2024-06-12 | $30.20 | $30.20 | 3,844 | — | — |
| 2024-06-11 | $30.00 | $30.00 | 7,504 | — | — |
| 2024-06-10 | $30.40 | $30.40 | 3,321 | — | — |
| 2024-06-07 | $30.00 | $30.00 | 7,892 | — | — |
| 2024-06-06 | $33.00 | $33.00 | 3,614 | — | — |
| 2024-06-05 | $33.60 | $33.60 | 4,289 | — | — |
| 2024-06-04 | $34.20 | $34.20 | 4,112 | — | — |
| 2024-06-03 | $36.60 | $36.60 | 4,042 | — | — |
| 2024-05-31 | $37.40 | $37.40 | 6,039 | — | — |
| 2024-05-30 | $39.00 | $39.00 | 2,202 | — | — |
| 2024-05-29 | $41.00 | $41.00 | 4,435 | — | — |
| 2024-05-28 | $39.80 | $39.80 | 3,462 | — | — |
| 2024-05-24 | $38.00 | $38.00 | 2,084 | — | — |
| 2024-05-23 | $40.40 | $40.40 | 7,912 | — | — |
| 2024-05-22 | $40.00 | $40.00 | 2,221 | — | — |
| 2024-05-21 | $40.00 | $40.00 | 3,572 | — | — |
| 2024-05-20 | $39.00 | $39.00 | 7,482 | — | — |
| 2024-05-17 | $36.40 | $36.40 | 58,836 | — | — |
| 2024-05-16 | $39.60 | $39.60 | 5,638 | — | — |
| 2024-05-15 | $35.20 | $35.20 | 3,580 | — | — |
| 2024-05-14 | $35.20 | $35.20 | 4,530 | — | — |
| 2024-05-13 | $37.60 | $37.60 | 8,570 | — | — |
| 2024-05-10 | $43.20 | $43.20 | 11,271 | — | — |
| 2024-05-09 | $49.80 | $49.80 | 4,750 | — | — |
| 2024-05-08 | $52.00 | $52.00 | 19,440 | — | — |
| 2024-05-07 | $52.00 | $52.00 | 5,235 | — | — |
| 2024-05-06 | $53.20 | $53.20 | 22,575 | — | — |
| 2024-05-03 | $45.20 | $45.20 | 2,626 | — | — |
| 2024-05-02 | $44.00 | $44.00 | 1,660 | — | — |
| 2024-05-01 | $45.00 | $45.00 | 1,430 | — | — |
| 2024-04-30 | $44.40 | $44.40 | 1,482 | — | — |
| 2024-04-29 | $44.00 | $44.00 | 3,287 | — | — |
| 2024-04-26 | $43.80 | $43.80 | 2,145 | — | — |
| 2024-04-25 | $44.00 | $44.00 | 1,141 | — | — |
| 2024-04-24 | $45.00 | $45.00 | 4,637 | — | — |
| 2024-04-23 | $46.40 | $46.40 | 8,341 | — | — |
| 2024-04-22 | $39.00 | $39.00 | 6,663 | — | — |
| 2024-04-19 | $39.00 | $39.00 | 1,773 | — | — |
| 2024-04-18 | $38.00 | $38.00 | 3,340 | — | — |
| 2024-04-17 | $40.00 | $40.00 | 1,937 | — | — |
| 2024-04-16 | $40.40 | $40.40 | 9,682 | — | — |
| 2024-04-15 | $40.00 | $40.00 | 5,073 | — | — |
| 2024-04-12 | $35.00 | $35.00 | 1,515 | — | — |
| 2024-04-11 | $36.60 | $36.60 | 912 | — | — |
| 2024-04-10 | $37.20 | $37.20 | 2,870 | — | — |
| 2024-04-09 | $37.20 | $37.20 | 12,791 | — | — |
| 2024-04-08 | $44.40 | $44.40 | 2,086 | — | — |
| 2024-04-05 | $47.80 | $47.80 | 4,244 | — | — |
| 2024-04-04 | $47.20 | $47.20 | 3,507 | — | — |
| 2024-04-03 | $47.00 | $47.00 | 2,249 | — | — |
| 2024-04-02 | $43.20 | $43.20 | 2,261 | — | — |
| 2024-04-01 | $40.60 | $40.60 | 661 | — | — |
| 2024-03-28 | $41.20 | $41.20 | 1,158 | — | — |
| 2024-03-27 | $40.20 | $40.20 | 2,970 | — | — |
| 2024-03-26 | $40.00 | $40.00 | 1,490 | — | — |
| 2024-03-25 | $42.60 | $42.60 | 1,207 | — | — |
| 2024-03-22 | $46.40 | $46.40 | 897 | — | — |
| 2024-03-21 | $45.20 | $45.20 | 3,875 | — | — |
| 2024-03-20 | $47.40 | $47.40 | 1,717 | — | — |
| 2024-03-19 | $46.40 | $46.40 | 1,092 | — | — |
| 2024-03-18 | $46.00 | $46.00 | 675 | — | — |
| 2024-03-15 | $46.00 | $46.00 | 856 | — | — |
| 2024-03-14 | $47.80 | $47.80 | 1,218 | — | — |
| 2024-03-13 | $47.00 | $47.00 | 736 | — | — |
| 2024-03-12 | $47.60 | $47.60 | 648 | — | — |
| 2024-03-11 | $46.00 | $46.00 | 791 | — | — |
| 2024-03-08 | $46.00 | $46.00 | 1,388 | — | — |
| 2024-03-07 | $45.60 | $45.60 | 2,768 | — | — |
| 2024-03-06 | $45.00 | $45.00 | 405 | — | — |
| 2024-03-05 | $44.60 | $44.60 | 2,334 | — | — |
| 2024-03-04 | $46.00 | $46.00 | 2,391 | — | — |
| 2024-03-01 | $46.60 | $46.60 | 2,468 | — | — |
| 2024-02-29 | $51.00 | $51.00 | 2,237 | — | — |
| 2024-02-28 | $53.00 | $53.00 | 2,236 | — | — |
| 2024-02-27 | $53.80 | $53.80 | 5,071 | — | — |
| 2024-02-26 | $53.20 | $53.20 | 4,950 | — | — |
| 2024-02-23 | $52.00 | $52.00 | 2,891 | — | — |
| 2024-02-22 | $51.20 | $51.20 | 2,762 | — | — |
| 2024-02-21 | $50.80 | $50.80 | 4,031 | — | — |
| 2024-02-20 | $53.00 | $53.00 | 4,611 | — | — |
| 2024-02-16 | $50.20 | $50.20 | 17,896 | — | — |
| 2024-02-15 | $47.20 | $47.20 | 11,596 | — | — |
| 2024-02-14 | $45.40 | $45.40 | 40,543 | — | — |
| 2024-02-13 | $174.00 | $174.00 | 1,415 | — | — |
| 2024-02-12 | $230.00 | $230.00 | 329 | — | — |
| 2024-02-09 | $228.00 | $228.00 | 464 | — | — |
| 2024-02-08 | $206.00 | $206.00 | 40 | — | — |
| 2024-02-07 | $192.00 | $192.00 | 68 | — | — |
| 2024-02-06 | $184.00 | $184.00 | 343 | — | — |
| 2024-02-05 | $192.00 | $192.00 | 110 | — | — |
| 2024-02-02 | $200.00 | $200.00 | 482 | — | — |
| 2024-02-01 | $232.00 | $232.00 | 52 | — | — |
| 2024-01-31 | $240.00 | $240.00 | 75 | — | — |
| 2024-01-30 | $246.00 | $246.00 | 113 | — | — |
| 2024-01-29 | $270.00 | $270.00 | 386 | — | — |
| 2024-01-26 | $274.00 | $274.00 | 56 | — | — |
| 2024-01-25 | $266.00 | $266.00 | 81 | — | — |
| 2024-01-24 | $294.00 | $294.00 | 385 | — | — |
| 2024-01-23 | $284.00 | $284.00 | 212 | — | — |
| 2024-01-22 | $324.00 | $324.00 | 363 | — | — |
| 2024-01-19 | $308.00 | $308.00 | 1,400 | — | — |
| 2024-01-18 | $410.00 | $410.00 | 695 | — | — |
| 2024-01-17 | $382.00 | $382.00 | 1,048 | — | — |
| 2024-01-16 | $318.00 | $318.00 | 543 | — | — |
| 2024-01-12 | $240.00 | $240.00 | 278 | — | — |
| 2024-01-11 | $207.00 | $207.00 | 57 | — | — |
| 2024-01-10 | $204.00 | $204.00 | 108 | — | — |
| 2024-01-09 | $210.00 | $210.00 | 35 | — | — |
| 2024-01-08 | $210.00 | $210.00 | 63 | — | — |
| 2024-01-05 | $220.00 | $220.00 | 74 | — | — |
| 2024-01-04 | $212.00 | $212.00 | 106 | — | — |
| 2024-01-03 | $234.00 | $234.00 | 89 | — | — |
| 2024-01-02 | $210.00 | $210.00 | 194 | — | — |