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
- 2022-12-08 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 | $1.15 | $1.15 | 220,100 | — | — |
| 2024-12-30 | $1.12 | $1.12 | 267,500 | — | — |
| 2024-12-27 | $1.04 | $1.04 | 206,500 | — | — |
| 2024-12-26 | $0.96 | $0.96 | 77,000 | — | — |
| 2024-12-24 | $0.94 | $0.94 | 94,800 | — | — |
| 2024-12-23 | $0.98 | $0.98 | 99,500 | — | — |
| 2024-12-20 | $0.98 | $0.98 | 183,900 | — | — |
| 2024-12-19 | $1.06 | $1.06 | 186,700 | — | — |
| 2024-12-18 | $1.00 | $1.00 | 113,400 | — | — |
| 2024-12-17 | $1.11 | $1.11 | 128,800 | — | — |
| 2024-12-16 | $1.10 | $1.10 | 129,700 | — | — |
| 2024-12-13 | $1.11 | $1.11 | 60,600 | — | — |
| 2024-12-12 | $1.07 | $1.07 | 100,700 | — | — |
| 2024-12-11 | $1.08 | $1.08 | 148,600 | — | — |
| 2024-12-10 | $1.10 | $1.10 | 272,800 | — | — |
| 2024-12-09 | $1.18 | $1.18 | 745,100 | — | — |
| 2024-12-06 | $1.44 | $1.44 | 578,400 | — | — |
| 2024-12-05 | $1.62 | $1.62 | 1,536,800 | — | — |
| 2024-12-04 | $1.41 | $1.41 | 2,031,100 | — | — |
| 2024-12-03 | $1.46 | $1.46 | 101,714,400 | — | — |
| 2024-12-02 | $1.02 | $1.02 | 5,628,000 | — | — |
| 2024-11-29 | $0.92 | $0.92 | 39,800 | — | — |
| 2024-11-27 | $0.94 | $0.94 | 70,300 | — | — |
| 2024-11-26 | $1.00 | $1.00 | 106,200 | — | — |
| 2024-11-25 | $0.85 | $0.85 | 92,400 | — | — |
| 2024-11-22 | $0.85 | $0.85 | 89,400 | — | — |
| 2024-11-21 | $0.98 | $0.98 | 34,900 | — | — |
| 2024-11-20 | $0.99 | $0.99 | 54,800 | — | — |
| 2024-11-19 | $0.98 | $0.98 | 27,600 | — | — |
| 2024-11-18 | $0.97 | $0.97 | 44,800 | — | — |
| 2024-11-15 | $1.06 | $1.06 | 52,500 | — | — |
| 2024-11-14 | $1.07 | $1.07 | 85,500 | — | — |
| 2024-11-13 | $1.22 | $1.22 | 76,600 | — | — |
| 2024-11-12 | $1.31 | $1.31 | 117,500 | — | — |
| 2024-11-11 | $1.35 | $1.35 | 469,600 | — | — |
| 2024-11-08 | $1.27 | $1.27 | 89,200 | — | — |
| 2024-11-07 | $1.26 | $1.26 | 47,800 | — | — |
| 2024-11-06 | $1.18 | $1.18 | 116,200 | — | — |
| 2024-11-05 | $1.19 | $1.19 | 167,300 | — | — |
| 2024-11-04 | $1.03 | $1.03 | 70,400 | — | — |
| 2024-11-01 | $1.14 | $1.14 | 34,100 | — | — |
| 2024-10-31 | $1.19 | $1.19 | 17,600 | — | — |
| 2024-10-30 | $1.21 | $1.21 | 21,700 | — | — |
| 2024-10-29 | $1.21 | $1.21 | 45,800 | — | — |
| 2024-10-28 | $1.17 | $1.17 | 63,500 | — | — |
| 2024-10-25 | $1.19 | $1.19 | 24,500 | — | — |
| 2024-10-24 | $1.21 | $1.21 | 51,100 | — | — |
| 2024-10-23 | $1.24 | $1.24 | 108,400 | — | — |
| 2024-10-22 | $1.31 | $1.31 | 157,700 | — | — |
| 2024-10-21 | $1.19 | $1.19 | 133,000 | — | — |
| 2024-10-18 | $1.24 | $1.24 | 214,600 | — | — |
| 2024-10-17 | $1.08 | $1.08 | 60,700 | — | — |
| 2024-10-16 | $1.08 | $1.08 | 188,000 | — | — |
| 2024-10-15 | $1.00 | $1.00 | 83,800 | — | — |
| 2024-10-14 | $1.05 | $1.05 | 94,200 | — | — |
| 2024-10-11 | $1.01 | $1.01 | 36,700 | — | — |
| 2024-10-10 | $0.97 | $0.97 | 38,100 | — | — |
| 2024-10-09 | $0.95 | $0.95 | 110,900 | — | — |
| 2024-10-08 | $1.03 | $1.03 | 24,000 | — | — |
| 2024-10-07 | $1.08 | $1.08 | 54,400 | — | — |
| 2024-10-04 | $1.19 | $1.19 | 87,300 | — | — |
| 2024-10-03 | $1.18 | $1.18 | 134,200 | — | — |
| 2024-10-02 | $1.30 | $1.30 | 23,200 | — | — |
| 2024-10-01 | $1.35 | $1.35 | 63,400 | — | — |
| 2024-09-30 | $1.39 | $1.39 | 45,900 | — | — |
| 2024-09-27 | $1.40 | $1.40 | 163,500 | — | — |
| 2024-09-26 | $1.43 | $1.43 | 164,600 | — | — |
| 2024-09-25 | $1.52 | $1.52 | 225,400 | — | — |
| 2024-09-24 | $1.68 | $1.68 | 243,400 | — | — |
| 2024-09-23 | $1.82 | $1.82 | 1,946,900 | — | — |
| 2024-09-20 | $1.60 | $1.60 | 677,300 | — | — |
| 2024-09-19 | $1.67 | $1.67 | 171,500 | — | — |
| 2024-09-18 | $1.55 | $1.55 | 70,100 | — | — |
| 2024-09-17 | $1.63 | $1.63 | 35,700 | — | — |
| 2024-09-16 | $1.63 | $1.63 | 67,200 | — | — |
| 2024-09-13 | $1.63 | $1.63 | 71,900 | — | — |
| 2024-09-12 | $1.64 | $1.64 | 92,500 | — | — |
| 2024-09-11 | $1.69 | $1.69 | 49,200 | — | — |
| 2024-09-10 | $1.78 | $1.78 | 21,900 | — | — |
| 2024-09-09 | $1.74 | $1.74 | 31,400 | — | — |
| 2024-09-06 | $1.77 | $1.77 | 68,800 | — | — |
| 2024-09-05 | $1.88 | $1.88 | 110,800 | — | — |
| 2024-09-04 | $1.73 | $1.73 | 55,600 | — | — |
| 2024-09-03 | $1.70 | $1.70 | 50,400 | — | — |
| 2024-08-30 | $1.77 | $1.77 | 69,200 | — | — |
| 2024-08-29 | $1.77 | $1.77 | 94,400 | — | — |
| 2024-08-28 | $1.62 | $1.62 | 156,300 | — | — |
| 2024-08-27 | $1.83 | $1.83 | 117,400 | — | — |
| 2024-08-26 | $2.04 | $2.04 | 168,700 | — | — |
| 2024-08-23 | $1.87 | $1.87 | 150,300 | — | — |
| 2024-08-22 | $1.84 | $1.84 | 100,000 | — | — |
| 2024-08-21 | $1.93 | $1.93 | 192,400 | — | — |
| 2024-08-20 | $2.02 | $2.02 | 527,400 | — | — |
| 2024-08-19 | $1.96 | $1.96 | 313,200 | — | — |
| 2024-08-16 | $2.00 | $2.00 | 908,800 | — | — |
| 2024-08-15 | $2.25 | $2.25 | 687,100 | — | — |
| 2024-08-14 | $2.47 | $2.47 | 841,000 | — | — |
| 2024-08-13 | $3.20 | $3.20 | 2,416,000 | — | — |
| 2024-08-12 | $40.50 | $40.50 | 0 | — | — |
| 2024-08-09 | $40.50 | $40.50 | 0 | — | — |
| 2024-08-08 | $40.50 | $40.50 | 0 | — | — |
| 2024-08-07 | $40.50 | $40.50 | 175,200 | — | — |
| 2024-08-06 | $37.50 | $37.50 | 498,300 | — | — |
| 2024-08-05 | $36.06 | $36.06 | 2,269,200 | — | — |
| 2024-08-02 | $12.31 | $12.31 | 12,400 | — | — |
| 2024-08-01 | $11.39 | $11.39 | 1,300 | — | — |
| 2024-07-31 | $10.79 | $10.79 | 19,100 | — | — |
| 2024-07-30 | $11.44 | $11.44 | 11,700 | — | — |
| 2024-07-29 | $11.42 | $11.42 | 2,500 | — | — |
| 2024-07-26 | $11.48 | $11.48 | 700 | — | — |
| 2024-07-25 | $11.53 | $11.53 | 54,900 | — | — |
| 2024-07-24 | $11.48 | $11.48 | 7,300 | — | — |
| 2024-07-23 | $11.43 | $11.43 | 100 | — | — |
| 2024-07-22 | $11.45 | $11.45 | 100 | — | — |
| 2024-07-19 | $11.44 | $11.44 | 3,700 | — | — |
| 2024-07-18 | $11.43 | $11.43 | 0 | — | — |
| 2024-07-17 | $11.43 | $11.43 | 200 | — | — |
| 2024-07-16 | $11.43 | $11.43 | 12,900 | — | — |
| 2024-07-15 | $11.42 | $11.42 | 46,600 | — | — |
| 2024-07-12 | $11.41 | $11.41 | 0 | — | — |
| 2024-07-11 | $11.41 | $11.41 | 11,700 | — | — |
| 2024-07-10 | $11.37 | $11.37 | 100 | — | — |
| 2024-07-09 | $11.37 | $11.37 | 100 | — | — |
| 2024-07-08 | $11.36 | $11.36 | 100 | — | — |
| 2024-07-05 | $11.36 | $11.36 | 100 | — | — |
| 2024-07-03 | $11.35 | $11.35 | 100 | — | — |
| 2024-07-02 | $11.36 | $11.36 | 0 | — | — |
| 2024-07-01 | $11.36 | $11.36 | 0 | — | — |
| 2024-06-28 | $11.36 | $11.36 | 0 | — | — |
| 2024-06-27 | $11.36 | $11.36 | 0 | — | — |
| 2024-06-26 | $11.36 | $11.36 | 0 | — | — |
| 2024-06-25 | $11.36 | $11.36 | 10,800 | — | — |
| 2024-06-24 | $11.36 | $11.36 | 2,500 | — | — |
| 2024-06-21 | $11.36 | $11.36 | 7,400 | — | — |
| 2024-06-20 | $11.35 | $11.35 | 0 | — | — |
| 2024-06-18 | $11.35 | $11.35 | 0 | — | — |
| 2024-06-17 | $11.35 | $11.35 | 0 | — | — |
| 2024-06-14 | $11.35 | $11.35 | 0 | — | — |
| 2024-06-13 | $11.35 | $11.35 | 100 | — | — |
| 2024-06-12 | $11.35 | $11.35 | 0 | — | — |
| 2024-06-11 | $11.35 | $11.35 | 21,800 | — | — |
| 2024-06-10 | $11.35 | $11.35 | 100,000 | — | — |
| 2024-06-07 | $11.36 | $11.36 | 0 | — | — |
| 2024-06-06 | $11.36 | $11.36 | 142,000 | — | — |
| 2024-06-05 | $11.37 | $11.37 | 90,000 | — | — |
| 2024-06-04 | $11.37 | $11.37 | 0 | — | — |
| 2024-06-03 | $11.37 | $11.37 | 0 | — | — |
| 2024-05-31 | $11.37 | $11.37 | 26,600 | — | — |
| 2024-05-30 | $11.36 | $11.36 | 26,700 | — | — |
| 2024-05-29 | $11.33 | $11.33 | 100 | — | — |
| 2024-05-28 | $11.33 | $11.33 | 25,700 | — | — |
| 2024-05-24 | $11.33 | $11.33 | 0 | — | — |
| 2024-05-23 | $11.33 | $11.33 | 1,200 | — | — |
| 2024-05-22 | $11.27 | $11.27 | 0 | — | — |
| 2024-05-21 | $11.27 | $11.27 | 300 | — | — |
| 2024-05-20 | $11.19 | $11.19 | 0 | — | — |
| 2024-05-17 | $11.19 | $11.19 | 0 | — | — |
| 2024-05-16 | $11.19 | $11.19 | 0 | — | — |
| 2024-05-15 | $11.19 | $11.19 | 200 | — | — |
| 2024-05-14 | $11.20 | $11.20 | 0 | — | — |
| 2024-05-13 | $11.20 | $11.20 | 1,600 | — | — |
| 2024-05-10 | $11.18 | $11.18 | 100 | — | — |
| 2024-05-09 | $11.18 | $11.18 | 0 | — | — |
| 2024-05-08 | $11.18 | $11.18 | 6,800 | — | — |
| 2024-05-07 | $11.18 | $11.18 | 7,000 | — | — |
| 2024-05-06 | $11.20 | $11.20 | 400 | — | — |
| 2024-05-03 | $11.16 | $11.16 | 2,800 | — | — |
| 2024-05-02 | $11.16 | $11.16 | 0 | — | — |
| 2024-05-01 | $11.16 | $11.16 | 2,200 | — | — |
| 2024-04-30 | $11.14 | $11.14 | 0 | — | — |
| 2024-04-29 | $11.14 | $11.14 | 25,400 | — | — |
| 2024-04-26 | $11.12 | $11.12 | 0 | — | — |
| 2024-04-25 | $11.12 | $11.12 | 0 | — | — |
| 2024-04-24 | $11.12 | $11.12 | 0 | — | — |
| 2024-04-23 | $11.12 | $11.12 | 300 | — | — |
| 2024-04-22 | $11.13 | $11.13 | 400 | — | — |
| 2024-04-19 | $11.11 | $11.11 | 1,600 | — | — |
| 2024-04-18 | $11.11 | $11.11 | 300 | — | — |
| 2024-04-17 | $11.12 | $11.12 | 300 | — | — |
| 2024-04-16 | $11.11 | $11.11 | 0 | — | — |
| 2024-04-15 | $11.11 | $11.11 | 200 | — | — |
| 2024-04-12 | $11.10 | $11.10 | 0 | — | — |
| 2024-04-11 | $11.10 | $11.10 | 100 | — | — |
| 2024-04-10 | $11.10 | $11.10 | 5,700 | — | — |
| 2024-04-09 | $11.09 | $11.09 | 100 | — | — |
| 2024-04-08 | $11.09 | $11.09 | 100 | — | — |
| 2024-04-05 | $11.09 | $11.09 | 100 | — | — |
| 2024-04-04 | $11.07 | $11.07 | 0 | — | — |
| 2024-04-03 | $11.07 | $11.07 | 100 | — | — |
| 2024-04-02 | $11.07 | $11.07 | 100 | — | — |
| 2024-04-01 | $11.07 | $11.07 | 3,700 | — | — |
| 2024-03-28 | $11.06 | $11.06 | 100 | — | — |
| 2024-03-27 | $11.05 | $11.05 | 400 | — | — |
| 2024-03-26 | $11.05 | $11.05 | 100 | — | — |
| 2024-03-25 | $11.05 | $11.05 | 0 | — | — |
| 2024-03-22 | $11.05 | $11.05 | 0 | — | — |
| 2024-03-21 | $11.05 | $11.05 | 100 | — | — |
| 2024-03-20 | $11.05 | $11.05 | 0 | — | — |
| 2024-03-19 | $11.05 | $11.05 | 100 | — | — |
| 2024-03-18 | $11.05 | $11.05 | 100 | — | — |
| 2024-03-15 | $11.05 | $11.05 | 5,500 | — | — |
| 2024-03-14 | $11.04 | $11.04 | 0 | — | — |
| 2024-03-13 | $11.04 | $11.04 | 16,800 | — | — |
| 2024-03-12 | $11.02 | $11.02 | 800 | — | — |
| 2024-03-11 | $11.01 | $11.01 | 0 | — | — |
| 2024-03-08 | $11.01 | $11.01 | 0 | — | — |
| 2024-03-07 | $11.01 | $11.01 | 2,100 | — | — |
| 2024-03-06 | $11.01 | $11.01 | 124,400 | — | — |
| 2024-03-05 | $11.01 | $11.01 | 5,600 | — | — |
| 2024-03-04 | $11.01 | $11.01 | 8,100 | — | — |
| 2024-03-01 | $11.01 | $11.01 | 3,700 | — | — |
| 2024-02-29 | $11.01 | $11.01 | 500 | — | — |
| 2024-02-28 | $11.00 | $11.00 | 60,100 | — | — |
| 2024-02-27 | $11.00 | $11.00 | 15,500 | — | — |
| 2024-02-26 | $11.01 | $11.01 | 4,100 | — | — |
| 2024-02-23 | $11.01 | $11.01 | 6,900 | — | — |
| 2024-02-22 | $11.01 | $11.01 | 234,200 | — | — |
| 2024-02-21 | $11.05 | $11.05 | 1,000 | — | — |
| 2024-02-20 | $10.99 | $10.99 | 0 | — | — |
| 2024-02-16 | $10.99 | $10.99 | 0 | — | — |
| 2024-02-15 | $10.99 | $10.99 | 0 | — | — |
| 2024-02-14 | $10.99 | $10.99 | 255,700 | — | — |
| 2024-02-13 | $10.97 | $10.97 | 0 | — | — |
| 2024-02-12 | $10.97 | $10.97 | 235,000 | — | — |
| 2024-02-09 | $10.98 | $10.98 | 323,500 | — | — |
| 2024-02-08 | $10.96 | $10.96 | 200 | — | — |
| 2024-02-07 | $11.00 | $11.00 | 4,800 | — | — |
| 2024-02-06 | $10.96 | $10.96 | 100 | — | — |
| 2024-02-05 | $10.96 | $10.96 | 100,100 | — | — |
| 2024-02-02 | $10.96 | $10.96 | 100 | — | — |
| 2024-02-01 | $10.95 | $10.95 | 0 | — | — |
| 2024-01-31 | $10.95 | $10.95 | 0 | — | — |
| 2024-01-30 | $10.95 | $10.95 | 0 | — | — |
| 2024-01-29 | $10.95 | $10.95 | 0 | — | — |
| 2024-01-26 | $10.95 | $10.95 | 200 | — | — |
| 2024-01-25 | $10.95 | $10.95 | 400 | — | — |
| 2024-01-24 | $10.97 | $10.97 | 0 | — | — |
| 2024-01-23 | $10.97 | $10.97 | 4,200 | — | — |
| 2024-01-22 | $10.95 | $10.95 | 0 | — | — |
| 2024-01-19 | $10.95 | $10.95 | 0 | — | — |
| 2024-01-18 | $10.95 | $10.95 | 500 | — | — |
| 2024-01-17 | $10.93 | $10.93 | 0 | — | — |
| 2024-01-16 | $10.93 | $10.93 | 11,900 | — | — |
| 2024-01-12 | $10.96 | $10.96 | 6,400 | — | — |
| 2024-01-11 | $10.93 | $10.93 | 6,800 | — | — |
| 2024-01-10 | $10.95 | $10.95 | 629,600 | — | — |
| 2024-01-09 | $10.91 | $10.91 | 188,600 | — | — |
| 2024-01-08 | $10.95 | $10.95 | 382,400 | — | — |
| 2024-01-05 | $10.95 | $10.95 | 0 | — | — |
| 2024-01-04 | $10.95 | $10.95 | 0 | — | — |
| 2024-01-03 | $10.95 | $10.95 | 0 | — | — |
| 2024-01-02 | $10.95 | $10.95 | 3,100 | — | — |