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
- 2021-10-08 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 | $0.70 | $0.70 | 2,200,100 | — | — |
| 2024-12-30 | $0.75 | $0.75 | 4,768,500 | — | — |
| 2024-12-27 | $0.84 | $0.84 | 8,475,500 | — | — |
| 2024-12-26 | $0.77 | $0.77 | 7,791,700 | — | — |
| 2024-12-24 | $0.65 | $0.65 | 2,849,600 | — | — |
| 2024-12-23 | $0.61 | $0.61 | 4,028,300 | — | — |
| 2024-12-20 | $0.63 | $0.63 | 7,802,400 | — | — |
| 2024-12-19 | $0.63 | $0.63 | 32,352,800 | — | — |
| 2024-12-18 | $0.58 | $0.58 | 289,407,400 | — | — |
| 2024-12-17 | $0.46 | $0.46 | 700,300 | — | — |
| 2024-12-16 | $0.45 | $0.45 | 723,700 | — | — |
| 2024-12-13 | $0.48 | $0.48 | 860,900 | — | — |
| 2024-12-12 | $0.51 | $0.51 | 1,603,000 | — | — |
| 2024-12-11 | $0.49 | $0.49 | 2,653,400 | — | — |
| 2024-12-10 | $0.43 | $0.43 | 641,200 | — | — |
| 2024-12-09 | $0.46 | $0.46 | 1,375,300 | — | — |
| 2024-12-06 | $0.42 | $0.42 | 1,292,500 | — | — |
| 2024-12-05 | $0.38 | $0.38 | 885,300 | — | — |
| 2024-12-04 | $0.38 | $0.38 | 917,300 | — | — |
| 2024-12-03 | $0.39 | $0.39 | 1,012,700 | — | — |
| 2024-12-02 | $0.40 | $0.40 | 1,473,600 | — | — |
| 2024-11-29 | $0.40 | $0.40 | 866,200 | — | — |
| 2024-11-27 | $0.40 | $0.40 | 1,896,900 | — | — |
| 2024-11-26 | $0.41 | $0.41 | 7,019,700 | — | — |
| 2024-11-25 | $0.41 | $0.41 | 47,272,100 | — | — |
| 2024-11-22 | $0.43 | $0.43 | 263,900 | — | — |
| 2024-11-21 | $0.44 | $0.44 | 513,600 | — | — |
| 2024-11-20 | $0.44 | $0.44 | 861,200 | — | — |
| 2024-11-19 | $0.44 | $0.44 | 292,400 | — | — |
| 2024-11-18 | $0.46 | $0.46 | 205,200 | — | — |
| 2024-11-15 | $0.46 | $0.46 | 336,100 | — | — |
| 2024-11-14 | $0.51 | $0.51 | 248,600 | — | — |
| 2024-11-13 | $0.54 | $0.54 | 339,700 | — | — |
| 2024-11-12 | $0.60 | $0.60 | 815,300 | — | — |
| 2024-11-11 | $0.51 | $0.51 | 301,000 | — | — |
| 2024-11-08 | $0.51 | $0.51 | 268,400 | — | — |
| 2024-11-07 | $0.52 | $0.52 | 335,400 | — | — |
| 2024-11-06 | $0.50 | $0.50 | 298,900 | — | — |
| 2024-11-05 | $0.49 | $0.49 | 352,100 | — | — |
| 2024-11-04 | $0.47 | $0.47 | 469,700 | — | — |
| 2024-11-01 | $0.47 | $0.47 | 238,700 | — | — |
| 2024-10-31 | $0.47 | $0.47 | 492,600 | — | — |
| 2024-10-30 | $0.53 | $0.53 | 308,900 | — | — |
| 2024-10-29 | $0.57 | $0.57 | 949,300 | — | — |
| 2024-10-28 | $0.54 | $0.54 | 952,100 | — | — |
| 2024-10-25 | $0.57 | $0.57 | 316,800 | — | — |
| 2024-10-24 | $0.59 | $0.59 | 1,150,300 | — | — |
| 2024-10-23 | $0.60 | $0.60 | 4,093,400 | — | — |
| 2024-10-22 | $0.48 | $0.48 | 212,300 | — | — |
| 2024-10-21 | $0.47 | $0.47 | 178,800 | — | — |
| 2024-10-18 | $0.49 | $0.49 | 773,400 | — | — |
| 2024-10-17 | $0.45 | $0.45 | 218,900 | — | — |
| 2024-10-16 | $0.45 | $0.45 | 195,800 | — | — |
| 2024-10-15 | $0.42 | $0.42 | 379,600 | — | — |
| 2024-10-14 | $0.43 | $0.43 | 204,200 | — | — |
| 2024-10-11 | $0.40 | $0.40 | 322,700 | — | — |
| 2024-10-10 | $0.41 | $0.41 | 236,700 | — | — |
| 2024-10-09 | $0.40 | $0.40 | 332,900 | — | — |
| 2024-10-08 | $0.40 | $0.40 | 332,400 | — | — |
| 2024-10-07 | $0.41 | $0.41 | 377,800 | — | — |
| 2024-10-04 | $0.44 | $0.44 | 114,700 | — | — |
| 2024-10-03 | $0.44 | $0.44 | 261,200 | — | — |
| 2024-10-02 | $0.45 | $0.45 | 232,200 | — | — |
| 2024-10-01 | $0.44 | $0.44 | 724,800 | — | — |
| 2024-09-30 | $0.47 | $0.47 | 4,791,000 | — | — |
| 2024-09-27 | $0.42 | $0.42 | 161,600 | — | — |
| 2024-09-26 | $0.41 | $0.41 | 475,500 | — | — |
| 2024-09-25 | $0.42 | $0.42 | 1,427,600 | — | — |
| 2024-09-24 | $0.49 | $0.49 | 260,300 | — | — |
| 2024-09-23 | $0.52 | $0.52 | 386,800 | — | — |
| 2024-09-20 | $0.58 | $0.58 | 203,400 | — | — |
| 2024-09-19 | $0.61 | $0.61 | 96,400 | — | — |
| 2024-09-18 | $0.60 | $0.60 | 182,500 | — | — |
| 2024-09-17 | $0.59 | $0.59 | 201,300 | — | — |
| 2024-09-16 | $0.60 | $0.60 | 132,800 | — | — |
| 2024-09-13 | $0.60 | $0.60 | 431,300 | — | — |
| 2024-09-12 | $0.60 | $0.60 | 75,500 | — | — |
| 2024-09-11 | $0.61 | $0.61 | 150,700 | — | — |
| 2024-09-10 | $0.61 | $0.61 | 181,600 | — | — |
| 2024-09-09 | $0.61 | $0.61 | 351,000 | — | — |
| 2024-09-06 | $0.57 | $0.57 | 347,100 | — | — |
| 2024-09-05 | $0.61 | $0.61 | 155,500 | — | — |
| 2024-09-04 | $0.62 | $0.62 | 167,900 | — | — |
| 2024-09-03 | $0.63 | $0.63 | 323,300 | — | — |
| 2024-08-30 | $0.71 | $0.71 | 194,400 | — | — |
| 2024-08-29 | $0.71 | $0.71 | 357,400 | — | — |
| 2024-08-28 | $0.69 | $0.69 | 244,900 | — | — |
| 2024-08-27 | $0.70 | $0.70 | 208,900 | — | — |
| 2024-08-26 | $0.70 | $0.70 | 464,700 | — | — |
| 2024-08-23 | $0.74 | $0.74 | 369,800 | — | — |
| 2024-08-22 | $0.76 | $0.76 | 2,773,900 | — | — |
| 2024-08-21 | $0.75 | $0.75 | 267,100 | — | — |
| 2024-08-20 | $0.77 | $0.77 | 519,800 | — | — |
| 2024-08-19 | $0.76 | $0.76 | 443,200 | — | — |
| 2024-08-16 | $0.71 | $0.71 | 776,800 | — | — |
| 2024-08-15 | $0.64 | $0.64 | 424,900 | — | — |
| 2024-08-14 | $0.62 | $0.62 | 605,200 | — | — |
| 2024-08-13 | $0.59 | $0.59 | 530,900 | — | — |
| 2024-08-12 | $0.57 | $0.57 | 626,900 | — | — |
| 2024-08-09 | $0.55 | $0.55 | 740,100 | — | — |
| 2024-08-08 | $0.59 | $0.59 | 869,900 | — | — |
| 2024-08-07 | $0.58 | $0.58 | 798,200 | — | — |
| 2024-08-06 | $0.65 | $0.64 | 549,400 | — | — |
| 2024-08-05 | $0.66 | $0.66 | 1,335,700 | — | — |
| 2024-08-02 | $0.73 | $0.73 | 1,472,700 | — | — |
| 2024-08-01 | $0.90 | $0.90 | 1,411,300 | — | — |
| 2024-07-31 | $1.00 | $1.00 | 2,858,400 | — | — |
| 2024-07-30 | $1.10 | $1.10 | 5,298,500 | — | — |
| 2024-07-29 | $1.33 | $1.33 | 26,486,400 | — | — |
| 2024-07-26 | $2.37 | $2.37 | 5,670,600 | — | — |
| 2024-07-25 | $2.10 | $2.10 | 536,800 | — | — |
| 2024-07-24 | $1.84 | $1.84 | 112,300 | — | — |
| 2024-07-23 | $1.79 | $1.79 | 408,400 | — | — |
| 2024-07-22 | $1.88 | $1.88 | 186,400 | — | — |
| 2024-07-19 | $1.84 | $1.84 | 154,800 | — | — |
| 2024-07-18 | $1.94 | $1.94 | 57,200 | — | — |
| 2024-07-17 | $1.92 | $1.92 | 111,800 | — | — |
| 2024-07-16 | $1.98 | $1.98 | 62,300 | — | — |
| 2024-07-15 | $1.92 | $1.92 | 89,900 | — | — |
| 2024-07-12 | $1.98 | $1.98 | 72,500 | — | — |
| 2024-07-11 | $1.83 | $1.83 | 94,900 | — | — |
| 2024-07-10 | $1.86 | $1.86 | 166,400 | — | — |
| 2024-07-09 | $2.06 | $2.06 | 157,800 | — | — |
| 2024-07-08 | $1.88 | $1.88 | 70,900 | — | — |
| 2024-07-05 | $1.91 | $1.91 | 124,100 | — | — |
| 2024-07-03 | $1.77 | $1.77 | 88,500 | — | — |
| 2024-07-02 | $1.82 | $1.82 | 660,400 | — | — |
| 2024-07-01 | $1.67 | $1.67 | 79,900 | — | — |
| 2024-06-28 | $1.66 | $1.66 | 72,900 | — | — |
| 2024-06-27 | $1.67 | $1.67 | 73,500 | — | — |
| 2024-06-26 | $1.70 | $1.70 | 117,200 | — | — |
| 2024-06-25 | $1.76 | $1.76 | 167,200 | — | — |
| 2024-06-24 | $1.85 | $1.85 | 47,300 | — | — |
| 2024-06-21 | $1.90 | $1.90 | 425,700 | — | — |
| 2024-06-20 | $2.04 | $2.04 | 60,600 | — | — |
| 2024-06-18 | $2.01 | $2.01 | 127,300 | — | — |
| 2024-06-17 | $2.19 | $2.19 | 67,500 | — | — |
| 2024-06-14 | $2.17 | $2.17 | 89,500 | — | — |
| 2024-06-13 | $2.20 | $2.20 | 100,300 | — | — |
| 2024-06-12 | $2.38 | $2.38 | 209,900 | — | — |
| 2024-06-11 | $2.07 | $2.07 | 113,100 | — | — |
| 2024-06-10 | $1.98 | $1.98 | 66,400 | — | — |
| 2024-06-07 | $1.95 | $1.95 | 82,700 | — | — |
| 2024-06-06 | $1.83 | $1.83 | 92,800 | — | — |
| 2024-06-05 | $1.90 | $1.90 | 90,800 | — | — |
| 2024-06-04 | $1.89 | $1.89 | 256,500 | — | — |
| 2024-06-03 | $2.00 | $2.00 | 99,100 | — | — |
| 2024-05-31 | $1.95 | $1.95 | 252,400 | — | — |
| 2024-05-30 | $1.97 | $1.97 | 718,300 | — | — |
| 2024-05-29 | $2.05 | $2.05 | 249,200 | — | — |
| 2024-05-28 | $2.20 | $2.20 | 209,700 | — | — |
| 2024-05-24 | $2.55 | $2.55 | 132,800 | — | — |
| 2024-05-23 | $2.60 | $2.60 | 351,400 | — | — |
| 2024-05-22 | $2.62 | $2.62 | 476,700 | — | — |
| 2024-05-21 | $2.27 | $2.27 | 151,000 | — | — |
| 2024-05-20 | $2.10 | $2.10 | 128,500 | — | — |
| 2024-05-17 | $1.96 | $1.96 | 52,700 | — | — |
| 2024-05-16 | $1.94 | $1.94 | 65,400 | — | — |
| 2024-05-15 | $1.95 | $1.95 | 142,000 | — | — |
| 2024-05-14 | $1.98 | $1.98 | 120,900 | — | — |
| 2024-05-13 | $1.95 | $1.95 | 348,100 | — | — |
| 2024-05-10 | $1.94 | $1.94 | 47,700 | — | — |
| 2024-05-09 | $1.91 | $1.91 | 88,000 | — | — |
| 2024-05-08 | $2.00 | $2.00 | 32,700 | — | — |
| 2024-05-07 | $1.92 | $1.92 | 64,000 | — | — |
| 2024-05-06 | $1.99 | $1.99 | 24,800 | — | — |
| 2024-05-03 | $1.93 | $1.93 | 63,400 | — | — |
| 2024-05-02 | $1.98 | $1.98 | 55,400 | — | — |
| 2024-05-01 | $1.95 | $1.95 | 97,100 | — | — |
| 2024-04-30 | $1.91 | $1.91 | 38,600 | — | — |
| 2024-04-29 | $1.93 | $1.93 | 97,000 | — | — |
| 2024-04-26 | $1.95 | $1.95 | 55,100 | — | — |
| 2024-04-25 | $1.93 | $1.93 | 133,300 | — | — |
| 2024-04-24 | $1.99 | $1.99 | 114,800 | — | — |
| 2024-04-23 | $2.00 | $2.00 | 136,500 | — | — |
| 2024-04-22 | $1.86 | $1.86 | 95,000 | — | — |
| 2024-04-19 | $1.84 | $1.84 | 116,800 | — | — |
| 2024-04-18 | $1.84 | $1.84 | 100,100 | — | — |
| 2024-04-17 | $1.90 | $1.90 | 75,900 | — | — |
| 2024-04-16 | $1.89 | $1.89 | 122,000 | — | — |
| 2024-04-15 | $1.91 | $1.91 | 62,000 | — | — |
| 2024-04-12 | $1.96 | $1.96 | 253,600 | — | — |
| 2024-04-11 | $2.09 | $2.09 | 274,100 | — | — |
| 2024-04-10 | $1.98 | $1.98 | 55,600 | — | — |
| 2024-04-09 | $2.03 | $2.03 | 160,700 | — | — |
| 2024-04-08 | $2.07 | $2.07 | 84,700 | — | — |
| 2024-04-05 | $2.05 | $2.05 | 299,800 | — | — |
| 2024-04-04 | $1.93 | $1.93 | 165,900 | — | — |
| 2024-04-03 | $1.97 | $1.97 | 88,000 | — | — |
| 2024-04-02 | $1.81 | $1.81 | 78,100 | — | — |
| 2024-04-01 | $1.90 | $1.90 | 176,700 | — | — |
| 2024-03-28 | $1.82 | $1.82 | 192,100 | — | — |
| 2024-03-27 | $1.82 | $1.82 | 86,100 | — | — |
| 2024-03-26 | $1.83 | $1.83 | 51,200 | — | — |
| 2024-03-25 | $1.82 | $1.82 | 180,600 | — | — |
| 2024-03-22 | $1.81 | $1.81 | 168,500 | — | — |
| 2024-03-21 | $1.89 | $1.89 | 138,100 | — | — |
| 2024-03-20 | $1.97 | $1.97 | 266,700 | — | — |
| 2024-03-19 | $1.83 | $1.83 | 160,900 | — | — |
| 2024-03-18 | $1.86 | $1.86 | 93,000 | — | — |
| 2024-03-15 | $1.82 | $1.82 | 275,000 | — | — |
| 2024-03-14 | $1.78 | $1.78 | 249,200 | — | — |
| 2024-03-13 | $1.80 | $1.80 | 244,600 | — | — |
| 2024-03-12 | $1.84 | $1.84 | 1,119,000 | — | — |
| 2024-03-11 | $1.97 | $1.97 | 134,100 | — | — |
| 2024-03-08 | $1.97 | $1.97 | 139,600 | — | — |
| 2024-03-07 | $1.97 | $1.97 | 199,100 | — | — |
| 2024-03-06 | $2.04 | $2.04 | 146,900 | — | — |
| 2024-03-05 | $2.10 | $2.10 | 300,400 | — | — |
| 2024-03-04 | $1.94 | $1.94 | 254,900 | — | — |
| 2024-03-01 | $2.00 | $2.00 | 216,600 | — | — |
| 2024-02-29 | $2.07 | $2.07 | 259,900 | — | — |
| 2024-02-28 | $2.04 | $2.04 | 159,900 | — | — |
| 2024-02-27 | $1.97 | $1.97 | 114,800 | — | — |
| 2024-02-26 | $1.97 | $1.97 | 212,200 | — | — |
| 2024-02-23 | $2.00 | $2.00 | 113,500 | — | — |
| 2024-02-22 | $2.01 | $2.01 | 117,200 | — | — |
| 2024-02-21 | $1.99 | $1.99 | 298,500 | — | — |
| 2024-02-20 | $2.00 | $2.00 | 111,700 | — | — |
| 2024-02-16 | $1.96 | $1.96 | 415,300 | — | — |
| 2024-02-15 | $1.98 | $1.98 | 2,094,000 | — | — |
| 2024-02-14 | $1.97 | $1.97 | 301,000 | — | — |
| 2024-02-13 | $2.10 | $2.10 | 143,400 | — | — |
| 2024-02-12 | $2.18 | $2.18 | 108,600 | — | — |
| 2024-02-09 | $2.27 | $2.27 | 29,600 | — | — |
| 2024-02-08 | $2.25 | $2.25 | 113,900 | — | — |
| 2024-02-07 | $2.34 | $2.34 | 89,600 | — | — |
| 2024-02-06 | $2.25 | $2.25 | 130,900 | — | — |
| 2024-02-05 | $2.31 | $2.31 | 25,700 | — | — |
| 2024-02-02 | $2.29 | $2.29 | 179,900 | — | — |
| 2024-02-01 | $2.29 | $2.29 | 18,400 | — | — |
| 2024-01-31 | $2.27 | $2.27 | 61,900 | — | — |
| 2024-01-30 | $2.35 | $2.35 | 182,900 | — | — |
| 2024-01-29 | $2.35 | $2.35 | 71,500 | — | — |
| 2024-01-26 | $2.40 | $2.40 | 112,900 | — | — |
| 2024-01-25 | $2.27 | $2.27 | 102,200 | — | — |
| 2024-01-24 | $2.43 | $2.43 | 160,400 | — | — |
| 2024-01-23 | $2.39 | $2.39 | 236,900 | — | — |
| 2024-01-22 | $2.53 | $2.53 | 170,300 | — | — |
| 2024-01-19 | $2.30 | $2.30 | 128,500 | — | — |
| 2024-01-18 | $2.30 | $2.30 | 204,900 | — | — |
| 2024-01-17 | $2.39 | $2.39 | 597,100 | — | — |
| 2024-01-16 | $2.07 | $2.07 | 168,100 | — | — |
| 2024-01-12 | $2.02 | $2.02 | 55,300 | — | — |
| 2024-01-11 | $2.02 | $2.02 | 27,800 | — | — |
| 2024-01-10 | $1.99 | $1.99 | 83,900 | — | — |
| 2024-01-09 | $2.02 | $2.02 | 47,800 | — | — |
| 2024-01-08 | $1.99 | $1.99 | 82,800 | — | — |
| 2024-01-05 | $1.93 | $1.93 | 101,800 | — | — |
| 2024-01-04 | $1.97 | $1.97 | 759,800 | — | — |
| 2024-01-03 | $1.90 | $1.90 | 33,900 | — | — |
| 2024-01-02 | $1.94 | $1.94 | 70,200 | — | — |