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
- 2016-02-03 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 | $1.27 | $1.27 | 3,218,200 | — | — |
| 2024-12-30 | $1.20 | $1.20 | 2,978,000 | — | — |
| 2024-12-27 | $1.21 | $1.21 | 2,803,000 | — | — |
| 2024-12-26 | $1.23 | $1.23 | 2,680,300 | — | — |
| 2024-12-24 | $1.21 | $1.21 | 1,580,600 | — | — |
| 2024-12-23 | $1.25 | $1.25 | 2,657,600 | — | — |
| 2024-12-20 | $1.31 | $1.31 | 4,216,700 | — | — |
| 2024-12-19 | $1.34 | $1.34 | 2,465,200 | — | — |
| 2024-12-18 | $1.35 | $1.35 | 3,134,800 | — | — |
| 2024-12-17 | $1.52 | $1.52 | 2,862,900 | — | — |
| 2024-12-16 | $1.48 | $1.48 | 4,993,000 | — | — |
| 2024-12-13 | $1.44 | $1.44 | 10,559,600 | — | — |
| 2024-12-12 | $1.89 | $1.89 | 3,590,900 | — | — |
| 2024-12-11 | $1.99 | $1.99 | 2,800,400 | — | — |
| 2024-12-10 | $2.10 | $2.10 | 1,582,500 | — | — |
| 2024-12-09 | $2.23 | $2.23 | 2,462,900 | — | — |
| 2024-12-06 | $2.14 | $2.14 | 2,789,200 | — | — |
| 2024-12-05 | $1.91 | $1.91 | 2,223,500 | — | — |
| 2024-12-04 | $1.99 | $1.99 | 2,380,800 | — | — |
| 2024-12-03 | $1.98 | $1.98 | 2,726,200 | — | — |
| 2024-12-02 | $2.19 | $2.19 | 2,371,000 | — | — |
| 2024-11-29 | $2.24 | $2.24 | 1,402,900 | — | — |
| 2024-11-27 | $2.20 | $2.20 | 1,641,300 | — | — |
| 2024-11-26 | $2.21 | $2.21 | 3,228,300 | — | — |
| 2024-11-25 | $2.38 | $2.38 | 5,651,400 | — | — |
| 2024-11-22 | $2.44 | $2.44 | 2,277,400 | — | — |
| 2024-11-21 | $2.37 | $2.37 | 2,893,100 | — | — |
| 2024-11-20 | $2.41 | $2.41 | 2,817,500 | — | — |
| 2024-11-19 | $2.48 | $2.48 | 2,090,400 | — | — |
| 2024-11-18 | $2.52 | $2.52 | 2,108,500 | — | — |
| 2024-11-15 | $2.66 | $2.66 | 2,502,600 | — | — |
| 2024-11-14 | $2.77 | $2.77 | 1,708,300 | — | — |
| 2024-11-13 | $2.96 | $2.96 | 1,224,500 | — | — |
| 2024-11-12 | $3.07 | $3.07 | 1,509,400 | — | — |
| 2024-11-11 | $3.30 | $3.30 | 2,253,400 | — | — |
| 2024-11-08 | $3.12 | $3.12 | 1,652,800 | — | — |
| 2024-11-07 | $3.17 | $3.17 | 2,078,700 | — | — |
| 2024-11-06 | $3.28 | $3.28 | 4,225,900 | — | — |
| 2024-11-05 | $3.12 | $3.12 | 2,151,600 | — | — |
| 2024-11-04 | $2.88 | $2.88 | 3,952,000 | — | — |
| 2024-11-01 | $2.91 | $2.91 | 1,876,700 | — | — |
| 2024-10-31 | $2.90 | $2.90 | 1,966,700 | — | — |
| 2024-10-30 | $3.02 | $3.02 | 1,693,600 | — | — |
| 2024-10-29 | $3.11 | $3.11 | 2,198,200 | — | — |
| 2024-10-28 | $3.26 | $3.26 | 1,340,600 | — | — |
| 2024-10-25 | $3.18 | $3.18 | 1,170,300 | — | — |
| 2024-10-24 | $3.18 | $3.18 | 1,692,300 | — | — |
| 2024-10-23 | $3.21 | $3.21 | 2,392,300 | — | — |
| 2024-10-22 | $3.29 | $3.29 | 3,332,900 | — | — |
| 2024-10-21 | $3.76 | $3.76 | 4,587,400 | — | — |
| 2024-10-18 | $3.36 | $3.36 | 860,300 | — | — |
| 2024-10-17 | $3.31 | $3.31 | 1,239,400 | — | — |
| 2024-10-16 | $3.45 | $3.45 | 1,378,500 | — | — |
| 2024-10-15 | $3.36 | $3.36 | 1,194,800 | — | — |
| 2024-10-14 | $3.24 | $3.24 | 1,541,000 | — | — |
| 2024-10-11 | $3.19 | $3.19 | 2,265,800 | — | — |
| 2024-10-10 | $2.96 | $2.96 | 2,588,800 | — | — |
| 2024-10-09 | $3.12 | $3.12 | 2,627,200 | — | — |
| 2024-10-08 | $3.17 | $3.17 | 1,516,900 | — | — |
| 2024-10-07 | $3.21 | $3.21 | 1,531,000 | — | — |
| 2024-10-04 | $3.38 | $3.38 | 3,074,400 | — | — |
| 2024-10-03 | $3.20 | $3.20 | 1,920,600 | — | — |
| 2024-10-02 | $3.22 | $3.22 | 1,788,000 | — | — |
| 2024-10-01 | $3.27 | $3.27 | 1,773,600 | — | — |
| 2024-09-30 | $3.41 | $3.41 | 1,546,100 | — | — |
| 2024-09-27 | $3.48 | $3.48 | 2,061,200 | — | — |
| 2024-09-26 | $3.49 | $3.49 | 1,693,900 | — | — |
| 2024-09-25 | $3.39 | $3.39 | 1,641,200 | — | — |
| 2024-09-24 | $3.53 | $3.53 | 2,243,500 | — | — |
| 2024-09-23 | $3.66 | $3.66 | 2,168,400 | — | — |
| 2024-09-20 | $3.77 | $3.77 | 5,770,100 | — | — |
| 2024-09-19 | $3.91 | $3.91 | 2,498,700 | — | — |
| 2024-09-18 | $3.88 | $3.88 | 3,101,600 | — | — |
| 2024-09-17 | $3.86 | $3.86 | 3,131,400 | — | — |
| 2024-09-16 | $3.83 | $3.83 | 1,544,200 | — | — |
| 2024-09-13 | $3.95 | $3.95 | 1,292,300 | — | — |
| 2024-09-12 | $3.75 | $3.75 | 1,123,600 | — | — |
| 2024-09-11 | $3.78 | $3.78 | 1,195,800 | — | — |
| 2024-09-10 | $3.77 | $3.77 | 1,841,900 | — | — |
| 2024-09-09 | $3.51 | $3.51 | 1,941,700 | — | — |
| 2024-09-06 | $3.59 | $3.59 | 1,969,900 | — | — |
| 2024-09-05 | $3.49 | $3.49 | 1,660,100 | — | — |
| 2024-09-04 | $3.50 | $3.50 | 1,455,700 | — | — |
| 2024-09-03 | $3.49 | $3.49 | 1,695,000 | — | — |
| 2024-08-30 | $3.74 | $3.74 | 1,136,900 | — | — |
| 2024-08-29 | $3.71 | $3.71 | 1,547,300 | — | — |
| 2024-08-28 | $3.68 | $3.68 | 1,644,400 | — | — |
| 2024-08-27 | $3.82 | $3.82 | 1,334,400 | — | — |
| 2024-08-26 | $3.92 | $3.92 | 1,037,600 | — | — |
| 2024-08-23 | $3.87 | $3.87 | 1,700,200 | — | — |
| 2024-08-22 | $3.79 | $3.79 | 1,492,500 | — | — |
| 2024-08-21 | $4.08 | $4.08 | 1,710,600 | — | — |
| 2024-08-20 | $3.96 | $3.96 | 1,127,800 | — | — |
| 2024-08-19 | $4.10 | $4.10 | 1,910,000 | — | — |
| 2024-08-16 | $4.00 | $4.00 | 1,012,200 | — | — |
| 2024-08-15 | $4.00 | $4.00 | 1,894,700 | — | — |
| 2024-08-14 | $3.74 | $3.74 | 1,717,900 | — | — |
| 2024-08-13 | $3.99 | $3.99 | 1,041,900 | — | — |
| 2024-08-12 | $3.92 | $3.92 | 1,425,000 | — | — |
| 2024-08-09 | $3.97 | $3.97 | 1,796,100 | — | — |
| 2024-08-08 | $4.21 | $4.21 | 1,968,000 | — | — |
| 2024-08-07 | $4.11 | $4.11 | 3,081,100 | — | — |
| 2024-08-06 | $4.68 | $4.68 | 1,611,400 | — | — |
| 2024-08-05 | $4.73 | $4.73 | 1,915,800 | — | — |
| 2024-08-02 | $5.00 | $5.00 | 1,852,300 | — | — |
| 2024-08-01 | $5.14 | $5.14 | 1,421,800 | — | — |
| 2024-07-31 | $5.41 | $5.41 | 1,263,800 | — | — |
| 2024-07-30 | $5.42 | $5.42 | 1,144,700 | — | — |
| 2024-07-29 | $5.40 | $5.40 | 1,815,100 | — | — |
| 2024-07-26 | $5.65 | $5.65 | 1,016,300 | — | — |
| 2024-07-25 | $5.57 | $5.57 | 1,290,700 | — | — |
| 2024-07-24 | $5.34 | $5.34 | 1,109,700 | — | — |
| 2024-07-23 | $5.61 | $5.61 | 1,586,500 | — | — |
| 2024-07-22 | $5.21 | $5.21 | 1,853,400 | — | — |
| 2024-07-19 | $5.00 | $5.00 | 1,805,500 | — | — |
| 2024-07-18 | $5.30 | $5.30 | 1,522,400 | — | — |
| 2024-07-17 | $5.72 | $5.72 | 1,791,400 | — | — |
| 2024-07-16 | $5.96 | $5.96 | 2,316,600 | — | — |
| 2024-07-15 | $5.61 | $5.61 | 2,022,500 | — | — |
| 2024-07-12 | $5.54 | $5.54 | 1,645,400 | — | — |
| 2024-07-11 | $5.47 | $5.47 | 2,328,600 | — | — |
| 2024-07-10 | $5.08 | $5.08 | 1,151,600 | — | — |
| 2024-07-09 | $4.91 | $4.91 | 1,276,100 | — | — |
| 2024-07-08 | $4.82 | $4.82 | 2,167,700 | — | — |
| 2024-07-05 | $4.59 | $4.59 | 1,289,700 | — | — |
| 2024-07-03 | $4.66 | $4.66 | 988,000 | — | — |
| 2024-07-02 | $4.54 | $4.54 | 1,545,900 | — | — |
| 2024-07-01 | $4.61 | $4.61 | 1,733,400 | — | — |
| 2024-06-28 | $4.67 | $4.67 | 3,931,800 | — | — |
| 2024-06-27 | $4.74 | $4.74 | 2,286,600 | — | — |
| 2024-06-26 | $4.81 | $4.81 | 2,126,500 | — | — |
| 2024-06-25 | $4.97 | $4.97 | 2,220,000 | — | — |
| 2024-06-24 | $5.08 | $5.08 | 1,860,000 | — | — |
| 2024-06-21 | $5.11 | $5.11 | 9,039,400 | — | — |
| 2024-06-20 | $5.04 | $5.04 | 2,327,100 | — | — |
| 2024-06-18 | $5.04 | $5.04 | 3,576,400 | — | — |
| 2024-06-17 | $5.07 | $5.07 | 3,422,400 | — | — |
| 2024-06-14 | $5.06 | $5.06 | 3,328,600 | — | — |
| 2024-06-13 | $5.49 | $5.49 | 2,075,300 | — | — |
| 2024-06-12 | $6.04 | $6.04 | 3,278,700 | — | — |
| 2024-06-11 | $5.43 | $5.43 | 1,507,300 | — | — |
| 2024-06-10 | $5.32 | $5.32 | 1,976,400 | — | — |
| 2024-06-07 | $5.30 | $5.30 | 1,460,500 | — | — |
| 2024-06-06 | $5.43 | $5.43 | 1,132,800 | — | — |
| 2024-06-05 | $5.60 | $5.60 | 2,096,200 | — | — |
| 2024-06-04 | $5.75 | $5.75 | 2,449,900 | — | — |
| 2024-06-03 | $5.41 | $5.41 | 2,194,700 | — | — |
| 2024-05-31 | $5.20 | $5.20 | 2,430,000 | — | — |
| 2024-05-30 | $5.17 | $5.17 | 1,745,100 | — | — |
| 2024-05-29 | $5.10 | $5.10 | 1,874,700 | — | — |
| 2024-05-28 | $5.32 | $5.32 | 1,716,200 | — | — |
| 2024-05-24 | $5.63 | $5.63 | 1,304,600 | — | — |
| 2024-05-23 | $5.83 | $5.83 | 2,710,700 | — | — |
| 2024-05-22 | $6.02 | $6.02 | 2,764,000 | — | — |
| 2024-05-21 | $5.51 | $5.51 | 1,557,100 | — | — |
| 2024-05-20 | $5.52 | $5.52 | 1,151,700 | — | — |
| 2024-05-17 | $5.62 | $5.62 | 1,741,800 | — | — |
| 2024-05-16 | $5.89 | $5.89 | 1,650,200 | — | — |
| 2024-05-15 | $6.00 | $6.00 | 2,445,700 | — | — |
| 2024-05-14 | $5.68 | $5.68 | 1,625,900 | — | — |
| 2024-05-13 | $5.71 | $5.71 | 1,925,200 | — | — |
| 2024-05-10 | $5.32 | $5.32 | 1,637,600 | — | — |
| 2024-05-09 | $5.56 | $5.56 | 2,718,500 | — | — |
| 2024-05-08 | $5.04 | $5.04 | 4,346,900 | — | — |
| 2024-05-07 | $5.68 | $5.68 | 1,567,200 | — | — |
| 2024-05-06 | $5.66 | $5.66 | 1,492,900 | — | — |
| 2024-05-03 | $5.67 | $5.67 | 1,613,700 | — | — |
| 2024-05-02 | $5.62 | $5.62 | 1,664,400 | — | — |
| 2024-05-01 | $5.47 | $5.47 | 2,617,600 | — | — |
| 2024-04-30 | $5.21 | $5.21 | 1,467,400 | — | — |
| 2024-04-29 | $5.37 | $5.37 | 1,266,100 | — | — |
| 2024-04-26 | $5.32 | $5.32 | 1,352,000 | — | — |
| 2024-04-25 | $5.22 | $5.22 | 1,543,800 | — | — |
| 2024-04-24 | $5.35 | $5.35 | 1,908,300 | — | — |
| 2024-04-23 | $5.46 | $5.46 | 1,648,500 | — | — |
| 2024-04-22 | $5.60 | $5.60 | 1,745,100 | — | — |
| 2024-04-19 | $5.49 | $5.49 | 2,264,500 | — | — |
| 2024-04-18 | $5.55 | $5.55 | 1,715,600 | — | — |
| 2024-04-17 | $5.61 | $5.61 | 1,910,200 | — | — |
| 2024-04-16 | $5.85 | $5.85 | 1,338,800 | — | — |
| 2024-04-15 | $6.08 | $6.08 | 1,771,600 | — | — |
| 2024-04-12 | $6.21 | $6.21 | 2,024,600 | — | — |
| 2024-04-11 | $6.58 | $6.58 | 1,476,400 | — | — |
| 2024-04-10 | $6.63 | $6.63 | 2,134,900 | — | — |
| 2024-04-09 | $7.01 | $7.01 | 1,568,000 | — | — |
| 2024-04-08 | $6.72 | $6.72 | 1,040,300 | — | — |
| 2024-04-05 | $6.72 | $6.72 | 1,255,300 | — | — |
| 2024-04-04 | $6.81 | $6.81 | 2,094,800 | — | — |
| 2024-04-03 | $6.86 | $6.86 | 1,812,600 | — | — |
| 2024-04-02 | $6.87 | $6.87 | 2,221,400 | — | — |
| 2024-04-01 | $7.28 | $7.28 | 1,246,900 | — | — |
| 2024-03-28 | $7.42 | $7.42 | 1,561,200 | — | — |
| 2024-03-27 | $7.44 | $7.44 | 1,281,400 | — | — |
| 2024-03-26 | $7.22 | $7.22 | 1,850,800 | — | — |
| 2024-03-25 | $7.36 | $7.36 | 1,171,100 | — | — |
| 2024-03-22 | $7.47 | $7.47 | 1,267,900 | — | — |
| 2024-03-21 | $7.83 | $7.83 | 1,985,800 | — | — |
| 2024-03-20 | $7.92 | $7.92 | 2,354,300 | — | — |
| 2024-03-19 | $7.75 | $7.75 | 1,993,400 | — | — |
| 2024-03-18 | $7.72 | $7.72 | 2,658,300 | — | — |
| 2024-03-15 | $8.13 | $8.13 | 6,638,500 | — | — |
| 2024-03-14 | $8.15 | $8.15 | 1,471,400 | — | — |
| 2024-03-13 | $8.59 | $8.59 | 1,329,800 | — | — |
| 2024-03-12 | $8.61 | $8.61 | 1,459,400 | — | — |
| 2024-03-11 | $9.00 | $9.00 | 1,598,800 | — | — |
| 2024-03-08 | $9.16 | $9.16 | 1,691,000 | — | — |
| 2024-03-07 | $8.85 | $8.85 | 2,198,500 | — | — |
| 2024-03-06 | $9.08 | $9.08 | 1,868,200 | — | — |
| 2024-03-05 | $9.14 | $9.14 | 2,417,000 | — | — |
| 2024-03-04 | $9.92 | $9.92 | 1,964,600 | — | — |
| 2024-03-01 | $10.53 | $10.53 | 2,700,200 | — | — |
| 2024-02-29 | $10.06 | $10.06 | 3,876,500 | — | — |
| 2024-02-28 | $11.07 | $11.07 | 7,179,800 | — | — |
| 2024-02-27 | $8.86 | $8.86 | 3,199,600 | — | — |
| 2024-02-26 | $8.06 | $8.06 | 1,499,100 | — | — |
| 2024-02-23 | $7.81 | $7.81 | 1,047,000 | — | — |
| 2024-02-22 | $7.93 | $7.93 | 1,568,500 | — | — |
| 2024-02-21 | $8.01 | $8.01 | 1,204,600 | — | — |
| 2024-02-20 | $7.95 | $7.95 | 1,288,200 | — | — |
| 2024-02-16 | $8.15 | $8.15 | 1,270,800 | — | — |
| 2024-02-15 | $8.31 | $8.31 | 2,005,200 | — | — |
| 2024-02-14 | $7.92 | $7.92 | 2,001,800 | — | — |
| 2024-02-13 | $7.40 | $7.40 | 2,427,400 | — | — |
| 2024-02-12 | $8.13 | $8.13 | 2,008,000 | — | — |
| 2024-02-09 | $7.45 | $7.45 | 1,410,100 | — | — |
| 2024-02-08 | $7.17 | $7.17 | 1,683,700 | — | — |
| 2024-02-07 | $7.11 | $7.11 | 1,611,000 | — | — |
| 2024-02-06 | $7.21 | $7.21 | 1,813,400 | — | — |
| 2024-02-05 | $7.08 | $7.08 | 1,191,800 | — | — |
| 2024-02-02 | $7.11 | $7.11 | 1,200,500 | — | — |
| 2024-02-01 | $7.22 | $7.22 | 1,352,500 | — | — |
| 2024-01-31 | $7.03 | $7.03 | 1,298,200 | — | — |
| 2024-01-30 | $7.21 | $7.21 | 1,398,900 | — | — |
| 2024-01-29 | $7.63 | $7.63 | 1,680,300 | — | — |
| 2024-01-26 | $7.29 | $7.29 | 2,169,500 | — | — |
| 2024-01-25 | $7.78 | $7.78 | 1,572,500 | — | — |
| 2024-01-24 | $8.04 | $8.04 | 1,533,700 | — | — |
| 2024-01-23 | $8.34 | $8.34 | 1,396,600 | — | — |
| 2024-01-22 | $8.33 | $8.33 | 1,863,300 | — | — |
| 2024-01-19 | $8.09 | $8.09 | 1,143,600 | — | — |
| 2024-01-18 | $8.17 | $8.17 | 1,075,600 | — | — |
| 2024-01-17 | $8.41 | $8.41 | 1,157,700 | — | — |
| 2024-01-16 | $8.83 | $8.83 | 1,032,000 | — | — |
| 2024-01-12 | $9.07 | $9.07 | 1,260,000 | — | — |
| 2024-01-11 | $9.16 | $9.16 | 1,316,700 | — | — |
| 2024-01-10 | $9.46 | $9.46 | 1,932,400 | — | — |
| 2024-01-09 | $9.22 | $9.22 | 1,249,800 | — | — |
| 2024-01-08 | $9.41 | $9.41 | 1,484,300 | — | — |
| 2024-01-05 | $9.09 | $9.09 | 1,630,100 | — | — |
| 2024-01-04 | $9.54 | $9.54 | 1,767,800 | — | — |
| 2024-01-03 | $9.47 | $9.47 | 1,380,800 | — | — |
| 2024-01-02 | $9.98 | $9.98 | 1,613,800 | — | — |