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
- 2020-09-02 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 | $2.43 | $2.43 | 159,522,900 | — | — |
| 2024-12-30 | $3.14 | $3.14 | 159,235,700 | — | — |
| 2024-12-27 | $1.76 | $1.76 | 32,822,000 | — | — |
| 2024-12-26 | $1.32 | $1.32 | 11,446,300 | — | — |
| 2024-12-24 | $1.24 | $1.24 | 7,874,900 | — | — |
| 2024-12-23 | $1.11 | $1.11 | 22,134,700 | — | — |
| 2024-12-20 | $1.16 | $1.16 | 4,661,600 | — | — |
| 2024-12-19 | $1.10 | $1.10 | 2,793,100 | — | — |
| 2024-12-18 | $1.09 | $1.09 | 4,438,900 | — | — |
| 2024-12-17 | $1.13 | $1.13 | 4,764,200 | — | — |
| 2024-12-16 | $1.20 | $1.20 | 3,960,400 | — | — |
| 2024-12-13 | $1.24 | $1.24 | 2,746,900 | — | — |
| 2024-12-12 | $1.17 | $1.17 | 2,409,200 | — | — |
| 2024-12-11 | $1.18 | $1.18 | 3,071,800 | — | — |
| 2024-12-10 | $1.23 | $1.23 | 3,729,700 | — | — |
| 2024-12-09 | $1.35 | $1.35 | 10,755,600 | — | — |
| 2024-12-06 | $1.18 | $1.18 | 7,259,500 | — | — |
| 2024-12-05 | $1.22 | $1.22 | 8,769,900 | — | — |
| 2024-12-04 | $1.15 | $1.15 | 6,450,800 | — | — |
| 2024-12-03 | $1.07 | $1.07 | 6,146,300 | — | — |
| 2024-12-02 | $1.13 | $1.13 | 4,880,000 | — | — |
| 2024-11-29 | $1.10 | $1.10 | 9,127,000 | — | — |
| 2024-11-27 | $1.23 | $1.23 | 6,518,600 | — | — |
| 2024-11-26 | $1.34 | $1.34 | 6,498,600 | — | — |
| 2024-11-25 | $1.42 | $1.42 | 9,652,000 | — | — |
| 2024-11-22 | $1.51 | $1.51 | 3,492,200 | — | — |
| 2024-11-21 | $1.57 | $1.57 | 6,641,500 | — | — |
| 2024-11-20 | $1.47 | $1.47 | 16,061,500 | — | — |
| 2024-11-19 | $1.27 | $1.27 | 4,024,800 | — | — |
| 2024-11-18 | $1.28 | $1.28 | 6,646,400 | — | — |
| 2024-11-15 | $1.26 | $1.26 | 5,479,900 | — | — |
| 2024-11-14 | $1.38 | $1.38 | 5,026,400 | — | — |
| 2024-11-13 | $1.42 | $1.42 | 10,931,900 | — | — |
| 2024-11-12 | $1.47 | $1.47 | 7,124,200 | — | — |
| 2024-11-11 | $1.58 | $1.58 | 6,504,800 | — | — |
| 2024-11-08 | $1.68 | $1.68 | 5,063,600 | — | — |
| 2024-11-07 | $1.79 | $1.79 | 7,846,200 | — | — |
| 2024-11-06 | $1.82 | $1.82 | 4,726,500 | — | — |
| 2024-11-05 | $1.91 | $1.91 | 2,568,500 | — | — |
| 2024-11-04 | $1.94 | $1.94 | 3,201,900 | — | — |
| 2024-11-01 | $2.02 | $2.02 | 3,590,000 | — | — |
| 2024-10-31 | $2.05 | $2.05 | 4,872,700 | — | — |
| 2024-10-30 | $2.03 | $2.03 | 3,088,200 | — | — |
| 2024-10-29 | $2.09 | $2.09 | 3,322,400 | — | — |
| 2024-10-28 | $2.24 | $2.24 | 6,459,600 | — | — |
| 2024-10-25 | $2.16 | $2.16 | 35,789,500 | — | — |
| 2024-10-24 | $2.00 | $2.00 | 3,315,500 | — | — |
| 2024-10-23 | $2.02 | $2.02 | 3,441,000 | — | — |
| 2024-10-22 | $2.12 | $2.12 | 3,272,500 | — | — |
| 2024-10-21 | $2.22 | $2.22 | 2,316,300 | — | — |
| 2024-10-18 | $2.24 | $2.24 | 2,392,400 | — | — |
| 2024-10-17 | $2.23 | $2.23 | 2,246,200 | — | — |
| 2024-10-16 | $2.31 | $2.31 | 4,691,100 | — | — |
| 2024-10-15 | $2.28 | $2.28 | 4,066,800 | — | — |
| 2024-10-14 | $2.43 | $2.43 | 3,770,000 | — | — |
| 2024-10-11 | $2.51 | $2.51 | 5,551,600 | — | — |
| 2024-10-10 | $2.75 | $2.75 | 27,949,200 | — | — |
| 2024-10-09 | $2.45 | $2.45 | 27,971,300 | — | — |
| 2024-10-08 | $2.33 | $2.33 | 4,151,300 | — | — |
| 2024-10-07 | $2.48 | $2.48 | 5,024,400 | — | — |
| 2024-10-04 | $2.70 | $2.70 | 3,862,300 | — | — |
| 2024-10-03 | $2.80 | $2.80 | 6,193,300 | — | — |
| 2024-10-02 | $2.94 | $2.94 | 5,247,300 | — | — |
| 2024-10-01 | $2.79 | $2.79 | 3,458,500 | — | — |
| 2024-09-30 | $2.87 | $2.87 | 7,554,300 | — | — |
| 2024-09-27 | $2.78 | $2.78 | 6,606,700 | — | — |
| 2024-09-26 | $3.01 | $3.01 | 26,677,200 | — | — |
| 2024-09-25 | $2.75 | $2.75 | 4,077,600 | — | — |
| 2024-09-24 | $2.94 | $2.94 | 4,053,800 | — | — |
| 2024-09-23 | $3.10 | $3.10 | 3,704,500 | — | — |
| 2024-09-20 | $3.37 | $3.37 | 4,857,700 | — | — |
| 2024-09-19 | $3.70 | $3.70 | 4,672,100 | — | — |
| 2024-09-18 | $3.92 | $3.92 | 6,081,200 | — | — |
| 2024-09-17 | $3.56 | $3.56 | 3,660,200 | — | — |
| 2024-09-16 | $3.65 | $3.65 | 4,025,900 | — | — |
| 2024-09-13 | $3.99 | $3.99 | 4,026,200 | — | — |
| 2024-09-12 | $4.04 | $4.04 | 3,638,600 | — | — |
| 2024-09-11 | $3.98 | $3.98 | 3,290,800 | — | — |
| 2024-09-10 | $4.19 | $4.19 | 4,958,100 | — | — |
| 2024-09-09 | $4.48 | $4.48 | 4,143,900 | — | — |
| 2024-09-06 | $4.80 | $4.80 | 20,462,100 | — | — |
| 2024-09-05 | $5.21 | $5.21 | 20,096,300 | — | — |
| 2024-09-04 | $5.24 | $5.24 | 69,569,300 | — | — |
| 2024-09-03 | $3.43 | $3.43 | 7,067,400 | — | — |
| 2024-08-30 | $5.03 | $5.03 | 4,639,300 | — | — |
| 2024-08-29 | $5.49 | $5.49 | 3,873,400 | — | — |
| 2024-08-28 | $6.25 | $6.25 | 4,616,100 | — | — |
| 2024-08-27 | $7.08 | $7.08 | 8,599,300 | — | — |
| 2024-08-26 | $7.58 | $7.58 | 26,678,700 | — | — |
| 2024-08-23 | $7.23 | $7.23 | 77,861,900 | — | — |
| 2024-08-22 | $8.04 | $8.04 | 153,400,700 | — | — |
| 2024-08-21 | $3.59 | $3.59 | 10,380,400 | — | — |
| 2024-08-20 | $3.00 | $3.00 | 6,707,100 | — | — |
| 2024-08-19 | $3.99 | $3.99 | 5,542,100 | — | — |
| 2024-08-16 | $5.12 | $5.12 | 2,742,123 | — | — |
| 2024-08-15 | $5.08 | $5.08 | 3,269,903 | — | — |
| 2024-08-14 | $6.72 | $6.72 | 1,504,825 | — | — |
| 2024-08-13 | $7.68 | $7.68 | 1,006,825 | — | — |
| 2024-08-12 | $8.52 | $8.52 | 1,211,620 | — | — |
| 2024-08-09 | $8.92 | $8.92 | 896,520 | — | — |
| 2024-08-08 | $9.40 | $9.40 | 886,120 | — | — |
| 2024-08-07 | $9.12 | $9.12 | 754,328 | — | — |
| 2024-08-06 | $10.40 | $10.40 | 791,960 | — | — |
| 2024-08-05 | $10.40 | $10.40 | 1,096,450 | — | — |
| 2024-08-02 | $12.20 | $12.20 | 705,118 | — | — |
| 2024-08-01 | $12.32 | $12.32 | 950,198 | — | — |
| 2024-07-31 | $14.00 | $14.00 | 3,630,968 | — | — |
| 2024-07-30 | $12.64 | $12.64 | 594,298 | — | — |
| 2024-07-29 | $13.60 | $13.60 | 1,159,178 | — | — |
| 2024-07-26 | $14.28 | $14.28 | 564,513 | — | — |
| 2024-07-25 | $14.40 | $14.40 | 720,938 | — | — |
| 2024-07-24 | $14.28 | $14.28 | 731,775 | — | — |
| 2024-07-23 | $15.48 | $15.48 | 692,865 | — | — |
| 2024-07-22 | $15.84 | $15.84 | 1,294,348 | — | — |
| 2024-07-19 | $16.04 | $16.04 | 741,478 | — | — |
| 2024-07-18 | $16.68 | $16.68 | 1,304,785 | — | — |
| 2024-07-17 | $18.44 | $18.44 | 1,136,935 | — | — |
| 2024-07-16 | $19.56 | $19.56 | 1,960,305 | — | — |
| 2024-07-15 | $20.60 | $20.60 | 5,447,928 | — | — |
| 2024-07-12 | $16.88 | $16.88 | 1,196,795 | — | — |
| 2024-07-11 | $16.20 | $16.20 | 1,128,050 | — | — |
| 2024-07-10 | $15.96 | $15.96 | 1,962,823 | — | — |
| 2024-07-09 | $15.60 | $15.60 | 1,230,223 | — | — |
| 2024-07-08 | $16.60 | $16.60 | 1,873,930 | — | — |
| 2024-07-05 | $16.00 | $16.00 | 1,181,953 | — | — |
| 2024-07-03 | $16.96 | $16.96 | 1,362,178 | — | — |
| 2024-07-02 | $17.36 | $17.36 | 2,067,933 | — | — |
| 2024-07-01 | $18.40 | $18.40 | 2,279,080 | — | — |
| 2024-06-28 | $20.28 | $20.28 | 4,941,090 | — | — |
| 2024-06-27 | $24.00 | $24.00 | 14,392,420 | — | — |
| 2024-06-26 | $18.36 | $18.36 | 16,650,140 | — | — |
| 2024-06-25 | $10.60 | $10.60 | 4,098,138 | — | — |
| 2024-06-24 | $13.04 | $13.04 | 3,113,890 | — | — |
| 2024-06-21 | $15.84 | $15.84 | 1,074,758 | — | — |
| 2024-06-20 | $16.28 | $16.28 | 1,560,565 | — | — |
| 2024-06-18 | $18.96 | $18.96 | 1,072,570 | — | — |
| 2024-06-17 | $20.48 | $20.48 | 978,350 | — | — |
| 2024-06-14 | $20.60 | $20.60 | 1,515,258 | — | — |
| 2024-06-13 | $20.36 | $20.36 | 1,383,403 | — | — |
| 2024-06-12 | $20.84 | $20.84 | 1,520,603 | — | — |
| 2024-06-11 | $22.40 | $22.40 | 1,604,868 | — | — |
| 2024-06-10 | $22.40 | $22.40 | 2,085,110 | — | — |
| 2024-06-07 | $24.44 | $24.44 | 10,494,198 | — | — |
| 2024-06-06 | $21.76 | $21.76 | 4,189,660 | — | — |
| 2024-06-05 | $21.28 | $21.28 | 2,980,805 | — | — |
| 2024-06-04 | $22.28 | $22.28 | 2,539,875 | — | — |
| 2024-06-03 | $25.00 | $25.00 | 5,721,208 | — | — |
| 2024-05-31 | $23.32 | $23.32 | 5,596,115 | — | — |
| 2024-05-30 | $22.60 | $22.60 | 14,493,603 | — | — |
| 2024-05-29 | $17.76 | $17.76 | 10,448,020 | — | — |
| 2024-05-28 | $46.80 | $46.80 | 2,532,788 | — | — |
| 2024-05-24 | $46.40 | $46.40 | 2,811,583 | — | — |
| 2024-05-23 | $47.60 | $47.60 | 5,028,443 | — | — |
| 2024-05-22 | $44.80 | $44.80 | 5,103,348 | — | — |
| 2024-05-21 | $55.60 | $55.60 | 5,709,205 | — | — |
| 2024-05-20 | $72.00 | $72.00 | 17,541,083 | — | — |
| 2024-05-17 | $41.20 | $41.20 | 3,275,400 | — | — |
| 2024-05-16 | $66.00 | $66.00 | 2,842,525 | — | — |
| 2024-05-15 | $28.20 | $28.20 | 3,366,143 | — | — |
| 2024-05-14 | $11.40 | $11.40 | 38,543,268 | — | — |
| 2024-05-13 | $2.44 | $2.44 | 7,286,795 | — | — |
| 2024-05-10 | $1.84 | $1.84 | 2,533,813 | — | — |
| 2024-05-09 | $1.64 | $1.64 | 1,983,515 | — | — |
| 2024-05-08 | $1.68 | $1.68 | 1,488,240 | — | — |
| 2024-05-07 | $1.76 | $1.76 | 4,422,883 | — | — |
| 2024-05-06 | $1.64 | $1.64 | 1,728,795 | — | — |
| 2024-05-03 | $1.64 | $1.64 | 2,132,318 | — | — |
| 2024-05-02 | $1.60 | $1.60 | 2,912,515 | — | — |
| 2024-05-01 | $1.84 | $1.84 | 2,003,593 | — | — |
| 2024-04-30 | $1.76 | $1.76 | 1,788,473 | — | — |
| 2024-04-29 | $1.68 | $1.68 | 2,020,400 | — | — |
| 2024-04-26 | $1.88 | $1.88 | 1,688,188 | — | — |
| 2024-04-25 | $1.96 | $1.96 | 773,295 | — | — |
| 2024-04-24 | $2.00 | $2.00 | 1,495,920 | — | — |
| 2024-04-23 | $2.16 | $2.16 | 1,625,015 | — | — |
| 2024-04-22 | $2.24 | $2.24 | 933,595 | — | — |
| 2024-04-19 | $2.36 | $2.36 | 742,548 | — | — |
| 2024-04-18 | $2.48 | $2.48 | 676,603 | — | — |
| 2024-04-17 | $2.44 | $2.44 | 568,675 | — | — |
| 2024-04-16 | $2.64 | $2.64 | 585,593 | — | — |
| 2024-04-15 | $2.88 | $2.88 | 588,718 | — | — |
| 2024-04-12 | $3.20 | $3.20 | 616,743 | — | — |
| 2024-04-11 | $3.32 | $3.32 | 588,680 | — | — |
| 2024-04-10 | $3.64 | $3.64 | 1,055,418 | — | — |
| 2024-04-09 | $4.48 | $4.48 | 1,991,955 | — | — |
| 2024-04-08 | $3.60 | $3.60 | 1,348,835 | — | — |
| 2024-04-05 | $3.12 | $3.12 | 512,195 | — | — |
| 2024-04-04 | $3.44 | $3.44 | 423,465 | — | — |
| 2024-04-03 | $3.60 | $3.60 | 368,630 | — | — |
| 2024-04-02 | $3.60 | $3.60 | 362,943 | — | — |
| 2024-04-01 | $3.80 | $3.80 | 215,170 | — | — |
| 2024-03-28 | $4.00 | $4.00 | 555,618 | — | — |
| 2024-03-27 | $3.80 | $3.80 | 481,600 | — | — |
| 2024-03-26 | $4.00 | $4.00 | 473,745 | — | — |
| 2024-03-25 | $4.56 | $4.56 | 601,035 | — | — |
| 2024-03-22 | $5.28 | $5.28 | 1,900,280 | — | — |
| 2024-03-21 | $5.44 | $5.44 | 2,570,258 | — | — |
| 2024-03-20 | $3.68 | $3.68 | 343,650 | — | — |
| 2024-03-19 | $3.68 | $3.68 | 479,458 | — | — |
| 2024-03-18 | $4.20 | $4.20 | 425,093 | — | — |
| 2024-03-15 | $3.88 | $3.88 | 259,678 | — | — |
| 2024-03-14 | $4.28 | $4.28 | 229,480 | — | — |
| 2024-03-13 | $4.32 | $4.32 | 782,665 | — | — |
| 2024-03-12 | $4.04 | $4.04 | 687,928 | — | — |
| 2024-03-11 | $5.16 | $5.16 | 195,670 | — | — |
| 2024-03-08 | $5.32 | $5.32 | 335,123 | — | — |
| 2024-03-07 | $5.92 | $5.92 | 229,048 | — | — |
| 2024-03-06 | $6.52 | $6.52 | 243,300 | — | — |
| 2024-03-05 | $7.00 | $7.00 | 340,048 | — | — |
| 2024-03-04 | $7.36 | $7.36 | 175,743 | — | — |
| 2024-03-01 | $7.92 | $7.92 | 354,095 | — | — |
| 2024-02-29 | $8.40 | $8.40 | 320,323 | — | — |
| 2024-02-28 | $7.56 | $7.56 | 392,843 | — | — |
| 2024-02-27 | $9.84 | $9.84 | 145,792 | — | — |
| 2024-02-26 | $9.36 | $9.36 | 270,008 | — | — |
| 2024-02-23 | $10.32 | $10.32 | 98,738 | — | — |
| 2024-02-22 | $9.60 | $9.60 | 219,638 | — | — |
| 2024-02-21 | $8.88 | $8.88 | 224,818 | — | — |
| 2024-02-20 | $9.72 | $9.72 | 337,126 | — | — |
| 2024-02-16 | $11.28 | $11.28 | 408,548 | — | — |
| 2024-02-15 | $13.08 | $13.08 | 1,434,787 | — | — |
| 2024-02-14 | $7.68 | $7.68 | 247,364 | — | — |
| 2024-02-13 | $8.64 | $8.64 | 184,703 | — | — |
| 2024-02-12 | $9.96 | $9.96 | 143,602 | — | — |
| 2024-02-09 | $10.68 | $10.68 | 85,068 | — | — |
| 2024-02-08 | $10.68 | $10.68 | 164,188 | — | — |
| 2024-02-07 | $10.92 | $10.92 | 139,762 | — | — |
| 2024-02-06 | $12.48 | $12.48 | 160,992 | — | — |
| 2024-02-05 | $12.84 | $12.84 | 94,195 | — | — |
| 2024-02-02 | $14.16 | $14.16 | 159,410 | — | — |
| 2024-02-01 | $15.24 | $15.24 | 78,264 | — | — |
| 2024-01-31 | $16.20 | $16.20 | 43,602 | — | — |
| 2024-01-30 | $16.92 | $16.92 | 40,755 | — | — |
| 2024-01-29 | $17.64 | $17.64 | 76,703 | — | — |
| 2024-01-26 | $16.56 | $16.56 | 39,889 | — | — |
| 2024-01-25 | $16.32 | $16.32 | 81,738 | — | — |
| 2024-01-24 | $17.40 | $17.40 | 59,839 | — | — |
| 2024-01-23 | $17.64 | $17.64 | 104,906 | — | — |
| 2024-01-22 | $17.64 | $17.64 | 113,613 | — | — |
| 2024-01-19 | $18.72 | $18.72 | 60,083 | — | — |
| 2024-01-18 | $19.32 | $19.32 | 148,581 | — | — |
| 2024-01-17 | $19.56 | $19.56 | 82,999 | — | — |
| 2024-01-16 | $19.92 | $19.92 | 98,873 | — | — |
| 2024-01-12 | $20.52 | $20.52 | 62,023 | — | — |
| 2024-01-11 | $20.52 | $20.52 | 90,212 | — | — |
| 2024-01-10 | $20.28 | $20.28 | 101,436 | — | — |
| 2024-01-09 | $21.36 | $21.36 | 177,108 | — | — |
| 2024-01-08 | $22.68 | $22.68 | 214,445 | — | — |
| 2024-01-05 | $19.08 | $19.08 | 151,207 | — | — |
| 2024-01-04 | $20.76 | $20.76 | 202,553 | — | — |
| 2024-01-03 | $21.24 | $21.24 | 195,279 | — | — |
| 2024-01-02 | $24.00 | $24.00 | 196,899 | — | — |