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
- 2022-04-29 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 | $0.49 | $0.49 | 155,200 | — | — |
| 2024-12-30 | $0.48 | $0.48 | 183,700 | — | — |
| 2024-12-27 | $0.47 | $0.47 | 175,900 | — | — |
| 2024-12-26 | $0.46 | $0.46 | 114,500 | — | — |
| 2024-12-24 | $0.47 | $0.47 | 73,100 | — | — |
| 2024-12-23 | $0.42 | $0.42 | 38,800 | — | — |
| 2024-12-20 | $0.44 | $0.44 | 187,800 | — | — |
| 2024-12-19 | $0.46 | $0.46 | 66,700 | — | — |
| 2024-12-18 | $0.45 | $0.45 | 45,800 | — | — |
| 2024-12-17 | $0.47 | $0.47 | 52,300 | — | — |
| 2024-12-16 | $0.44 | $0.44 | 102,900 | — | — |
| 2024-12-13 | $0.43 | $0.43 | 30,900 | — | — |
| 2024-12-12 | $0.44 | $0.44 | 61,400 | — | — |
| 2024-12-11 | $0.48 | $0.48 | 72,900 | — | — |
| 2024-12-10 | $0.45 | $0.45 | 101,200 | — | — |
| 2024-12-09 | $0.49 | $0.49 | 133,800 | — | — |
| 2024-12-06 | $0.50 | $0.50 | 167,300 | — | — |
| 2024-12-05 | $0.45 | $0.45 | 127,400 | — | — |
| 2024-12-04 | $0.49 | $0.49 | 459,100 | — | — |
| 2024-12-03 | $0.42 | $0.42 | 397,000 | — | — |
| 2024-12-02 | $0.42 | $0.42 | 1,367,100 | — | — |
| 2024-11-29 | $0.39 | $0.39 | 16,207,500 | — | — |
| 2024-11-27 | $0.34 | $0.34 | 42,700 | — | — |
| 2024-11-26 | $0.33 | $0.33 | 75,200 | — | — |
| 2024-11-25 | $0.35 | $0.35 | 184,000 | — | — |
| 2024-11-22 | $0.35 | $0.35 | 91,600 | — | — |
| 2024-11-21 | $0.37 | $0.37 | 81,600 | — | — |
| 2024-11-20 | $0.34 | $0.34 | 75,100 | — | — |
| 2024-11-19 | $0.35 | $0.35 | 194,500 | — | — |
| 2024-11-18 | $0.35 | $0.35 | 734,600 | — | — |
| 2024-11-15 | $0.33 | $0.33 | 224,400 | — | — |
| 2024-11-14 | $0.28 | $0.28 | 229,200 | — | — |
| 2024-11-13 | $0.35 | $0.35 | 72,600 | — | — |
| 2024-11-12 | $0.36 | $0.36 | 166,000 | — | — |
| 2024-11-11 | $0.33 | $0.33 | 115,000 | — | — |
| 2024-11-08 | $0.35 | $0.35 | 371,600 | — | — |
| 2024-11-07 | $0.39 | $0.39 | 66,200 | — | — |
| 2024-11-06 | $0.40 | $0.40 | 144,700 | — | — |
| 2024-11-05 | $0.44 | $0.44 | 62,900 | — | — |
| 2024-11-04 | $0.43 | $0.43 | 58,900 | — | — |
| 2024-11-01 | $0.42 | $0.42 | 235,200 | — | — |
| 2024-10-31 | $0.49 | $0.49 | 88,900 | — | — |
| 2024-10-30 | $0.51 | $0.51 | 54,700 | — | — |
| 2024-10-29 | $0.51 | $0.51 | 55,000 | — | — |
| 2024-10-28 | $0.55 | $0.55 | 71,300 | — | — |
| 2024-10-25 | $0.48 | $0.48 | 132,000 | — | — |
| 2024-10-24 | $0.55 | $0.55 | 277,300 | — | — |
| 2024-10-23 | $0.57 | $0.57 | 203,800 | — | — |
| 2024-10-22 | $0.70 | $0.70 | 219,300 | — | — |
| 2024-10-21 | $0.71 | $0.71 | 701,600 | — | — |
| 2024-10-18 | $0.76 | $0.76 | 1,364,000 | — | — |
| 2024-10-17 | $0.59 | $0.59 | 3,956,900 | — | — |
| 2024-10-16 | $0.56 | $0.56 | 2,076,400 | — | — |
| 2024-10-15 | $0.51 | $0.51 | 38,700 | — | — |
| 2024-10-14 | $0.50 | $0.50 | 33,900 | — | — |
| 2024-10-11 | $0.52 | $0.52 | 75,200 | — | — |
| 2024-10-10 | $0.49 | $0.49 | 112,000 | — | — |
| 2024-10-09 | $0.52 | $0.52 | 39,700 | — | — |
| 2024-10-08 | $0.50 | $0.50 | 53,000 | — | — |
| 2024-10-07 | $0.51 | $0.51 | 54,600 | — | — |
| 2024-10-04 | $0.52 | $0.52 | 51,700 | — | — |
| 2024-10-03 | $0.54 | $0.54 | 62,400 | — | — |
| 2024-10-02 | $0.52 | $0.52 | 93,300 | — | — |
| 2024-10-01 | $0.63 | $0.63 | 51,900 | — | — |
| 2024-09-30 | $0.66 | $0.66 | 47,200 | — | — |
| 2024-09-27 | $0.74 | $0.74 | 26,600 | — | — |
| 2024-09-26 | $0.72 | $0.72 | 80,600 | — | — |
| 2024-09-25 | $0.75 | $0.75 | 50,900 | — | — |
| 2024-09-24 | $0.83 | $0.83 | 50,500 | — | — |
| 2024-09-23 | $0.83 | $0.83 | 28,400 | — | — |
| 2024-09-20 | $0.86 | $0.86 | 195,600 | — | — |
| 2024-09-19 | $0.82 | $0.82 | 40,800 | — | — |
| 2024-09-18 | $0.89 | $0.89 | 39,900 | — | — |
| 2024-09-17 | $0.93 | $0.93 | 265,900 | — | — |
| 2024-09-16 | $0.73 | $0.73 | 22,700 | — | — |
| 2024-09-13 | $0.73 | $0.73 | 34,000 | — | — |
| 2024-09-12 | $0.74 | $0.74 | 45,100 | — | — |
| 2024-09-11 | $0.77 | $0.77 | 48,300 | — | — |
| 2024-09-10 | $0.79 | $0.79 | 60,300 | — | — |
| 2024-09-09 | $0.84 | $0.84 | 197,600 | — | — |
| 2024-09-06 | $0.73 | $0.73 | 249,500 | — | — |
| 2024-09-05 | $0.81 | $0.81 | 183,900 | — | — |
| 2024-09-04 | $0.80 | $0.80 | 211,500 | — | — |
| 2024-09-03 | $0.87 | $0.87 | 133,600 | — | — |
| 2024-08-30 | $0.93 | $0.93 | 257,400 | — | — |
| 2024-08-29 | $1.01 | $1.01 | 163,300 | — | — |
| 2024-08-28 | $1.03 | $1.03 | 133,700 | — | — |
| 2024-08-27 | $1.15 | $1.15 | 285,500 | — | — |
| 2024-08-26 | $1.16 | $1.16 | 353,300 | — | — |
| 2024-08-23 | $1.17 | $1.17 | 459,900 | — | — |
| 2024-08-22 | $1.19 | $1.19 | 1,210,600 | — | — |
| 2024-08-21 | $1.19 | $1.19 | 17,661,700 | — | — |
| 2024-08-20 | $1.03 | $1.03 | 135,800 | — | — |
| 2024-08-19 | $1.03 | $1.03 | 179,000 | — | — |
| 2024-08-16 | $1.05 | $1.05 | 358,800 | — | — |
| 2024-08-15 | $1.11 | $1.11 | 3,631,500 | — | — |
| 2024-08-14 | $1.00 | $1.00 | 307,300 | — | — |
| 2024-08-13 | $1.10 | $1.10 | 235,000 | — | — |
| 2024-08-12 | $1.18 | $1.18 | 575,700 | — | — |
| 2024-08-09 | $1.25 | $1.25 | 1,500,700 | — | — |
| 2024-08-08 | $1.28 | $1.28 | 47,598,500 | — | — |
| 2024-08-07 | $1.09 | $1.09 | 47,200 | — | — |
| 2024-08-06 | $1.08 | $1.08 | 50,200 | — | — |
| 2024-08-05 | $1.14 | $1.14 | 121,000 | — | — |
| 2024-08-02 | $1.21 | $1.21 | 91,800 | — | — |
| 2024-08-01 | $1.26 | $1.26 | 49,800 | — | — |
| 2024-07-31 | $1.36 | $1.36 | 34,300 | — | — |
| 2024-07-30 | $1.36 | $1.36 | 158,300 | — | — |
| 2024-07-29 | $1.47 | $1.47 | 140,500 | — | — |
| 2024-07-26 | $1.47 | $1.47 | 206,700 | — | — |
| 2024-07-25 | $1.46 | $1.46 | 411,900 | — | — |
| 2024-07-24 | $1.27 | $1.27 | 108,600 | — | — |
| 2024-07-23 | $1.34 | $1.34 | 517,400 | — | — |
| 2024-07-22 | $1.43 | $1.43 | 442,200 | — | — |
| 2024-07-19 | $1.48 | $1.48 | 277,800 | — | — |
| 2024-07-18 | $1.54 | $1.54 | 412,600 | — | — |
| 2024-07-17 | $1.61 | $1.61 | 554,800 | — | — |
| 2024-07-16 | $1.67 | $1.67 | 887,500 | — | — |
| 2024-07-15 | $1.64 | $1.64 | 578,200 | — | — |
| 2024-07-12 | $1.62 | $1.62 | 876,700 | — | — |
| 2024-07-11 | $1.76 | $1.76 | 934,600 | — | — |
| 2024-07-10 | $1.79 | $1.79 | 1,667,300 | — | — |
| 2024-07-09 | $1.70 | $1.70 | 22,999,400 | — | — |
| 2024-07-08 | $1.45 | $1.45 | 402,300 | — | — |
| 2024-07-05 | $1.50 | $1.50 | 393,200 | — | — |
| 2024-07-03 | $1.82 | $1.82 | 489,000 | — | — |
| 2024-07-02 | $2.03 | $2.03 | 2,260,700 | — | — |
| 2024-07-01 | $1.80 | $1.80 | 890,700 | — | — |
| 2024-06-28 | $2.48 | $2.48 | 917,800 | — | — |
| 2024-06-27 | $3.00 | $3.00 | 2,771,600 | — | — |
| 2024-06-26 | $3.62 | $3.62 | 89,785,300 | — | — |
| 2024-06-25 | $1.65 | $1.65 | 4,685,500 | — | — |
| 2024-06-24 | $1.73 | $1.73 | 457,000 | — | — |
| 2024-06-21 | $2.34 | $2.34 | 138,800 | — | — |
| 2024-06-20 | $5.90 | $5.90 | 5,100 | — | — |
| 2024-06-18 | $5.98 | $5.98 | 8,500 | — | — |
| 2024-06-17 | $5.80 | $5.80 | 6,200 | — | — |
| 2024-06-14 | $6.17 | $6.17 | 8,900 | — | — |
| 2024-06-13 | $6.51 | $6.51 | 7,600 | — | — |
| 2024-06-12 | $6.50 | $6.50 | 18,600 | — | — |
| 2024-06-11 | $6.05 | $6.05 | 111,800 | — | — |
| 2024-06-10 | $5.51 | $5.51 | 82,100 | — | — |
| 2024-06-07 | $5.65 | $5.65 | 1,900 | — | — |
| 2024-06-06 | $5.65 | $5.65 | 7,200 | — | — |
| 2024-06-05 | $6.27 | $6.27 | 7,700 | — | — |
| 2024-06-04 | $6.41 | $6.41 | 2,300 | — | — |
| 2024-06-03 | $5.83 | $5.83 | 9,100 | — | — |
| 2024-05-31 | $6.42 | $6.42 | 130,300 | — | — |
| 2024-05-30 | $5.70 | $5.70 | 4,000 | — | — |
| 2024-05-29 | $6.00 | $6.00 | 9,500 | — | — |
| 2024-05-28 | $5.51 | $5.51 | 3,100 | — | — |
| 2024-05-24 | $6.08 | $6.08 | 6,600 | — | — |
| 2024-05-23 | $5.31 | $5.31 | 13,300 | — | — |
| 2024-05-22 | $5.85 | $5.85 | 4,600 | — | — |
| 2024-05-21 | $6.10 | $6.10 | 3,900 | — | — |
| 2024-05-20 | $6.11 | $6.11 | 12,300 | — | — |
| 2024-05-17 | $6.05 | $6.05 | 14,200 | — | — |
| 2024-05-16 | $6.01 | $6.01 | 22,700 | — | — |
| 2024-05-15 | $6.03 | $6.03 | 20,100 | — | — |
| 2024-05-14 | $6.25 | $6.25 | 12,600 | — | — |
| 2024-05-13 | $6.03 | $6.03 | 13,700 | — | — |
| 2024-05-10 | $6.04 | $6.04 | 76,900 | — | — |
| 2024-05-09 | $6.50 | $6.50 | 18,600 | — | — |
| 2024-05-08 | $7.01 | $7.01 | 41,700 | — | — |
| 2024-05-07 | $6.79 | $6.79 | 510,100 | — | — |
| 2024-05-06 | $6.35 | $6.35 | 31,500 | — | — |
| 2024-05-03 | $6.61 | $6.61 | 11,600 | — | — |
| 2024-05-02 | $6.99 | $6.99 | 39,700 | — | — |
| 2024-05-01 | $6.20 | $6.20 | 44,600 | — | — |
| 2024-04-30 | $7.40 | $7.40 | 35,700 | — | — |
| 2024-04-29 | $7.00 | $7.00 | 55,400 | — | — |
| 2024-04-26 | $7.42 | $7.42 | 85,800 | — | — |
| 2024-04-25 | $6.07 | $6.07 | 183,100 | — | — |
| 2024-04-24 | $6.31 | $6.31 | 70,600 | — | — |
| 2024-04-23 | $7.19 | $7.19 | 91,000 | — | — |
| 2024-04-22 | $8.85 | $8.85 | 230,700 | — | — |
| 2024-04-19 | $10.08 | $10.08 | 6,118,100 | — | — |
| 2024-04-18 | $8.00 | $8.00 | 3,200 | — | — |
| 2024-04-17 | $8.69 | $8.69 | 3,400 | — | — |
| 2024-04-16 | $10.40 | $10.40 | 0 | — | — |
| 2024-04-15 | $10.40 | $10.40 | 0 | — | — |
| 2024-04-12 | $10.40 | $10.40 | 1,000 | — | — |
| 2024-04-11 | $11.00 | $11.00 | 500 | — | — |
| 2024-04-10 | $11.00 | $11.00 | 500 | — | — |
| 2024-04-09 | $11.00 | $11.00 | 800 | — | — |
| 2024-04-08 | $10.41 | $10.41 | 2,100 | — | — |
| 2024-04-05 | $9.23 | $9.23 | 3,300 | — | — |
| 2024-04-04 | $10.51 | $10.51 | 0 | — | — |
| 2024-04-03 | $10.51 | $10.51 | 1,200 | — | — |
| 2024-04-02 | $10.49 | $10.49 | 5,400 | — | — |
| 2024-04-01 | $12.65 | $12.65 | 2,200 | — | — |
| 2024-03-28 | $11.97 | $11.97 | 3,200 | — | — |
| 2024-03-27 | $10.05 | $10.05 | 300 | — | — |
| 2024-03-26 | $9.77 | $9.77 | 3,000 | — | — |
| 2024-03-25 | $10.97 | $10.97 | 1,200 | — | — |
| 2024-03-22 | $12.39 | $12.39 | 3,100 | — | — |
| 2024-03-21 | $10.28 | $10.28 | 500 | — | — |
| 2024-03-20 | $10.28 | $10.28 | 4,900 | — | — |
| 2024-03-19 | $12.08 | $12.08 | 3,300 | — | — |
| 2024-03-18 | $9.50 | $9.50 | 600 | — | — |
| 2024-03-15 | $10.35 | $10.35 | 300 | — | — |
| 2024-03-14 | $9.71 | $9.71 | 0 | — | — |
| 2024-03-13 | $9.71 | $9.71 | 100 | — | — |
| 2024-03-12 | $10.40 | $10.40 | 3,200 | — | — |
| 2024-03-11 | $9.55 | $9.55 | 300 | — | — |
| 2024-03-08 | $10.53 | $10.53 | 2,000 | — | — |
| 2024-03-07 | $10.45 | $10.45 | 0 | — | — |
| 2024-03-06 | $10.45 | $10.45 | 0 | — | — |
| 2024-03-05 | $10.45 | $10.45 | 5,400 | — | — |
| 2024-03-04 | $10.95 | $10.95 | 25,000 | — | — |
| 2024-03-01 | $10.94 | $10.94 | 36,800 | — | — |
| 2024-02-29 | $10.93 | $10.93 | 22,700 | — | — |
| 2024-02-28 | $10.89 | $10.89 | 200 | — | — |
| 2024-02-27 | $10.89 | $10.89 | 2,100 | — | — |
| 2024-02-26 | $10.89 | $10.89 | 2,800 | — | — |
| 2024-02-23 | $10.87 | $10.87 | 1,800 | — | — |
| 2024-02-22 | $10.85 | $10.85 | 600 | — | — |
| 2024-02-21 | $10.87 | $10.87 | 4,500 | — | — |
| 2024-02-20 | $10.86 | $10.86 | 40,700 | — | — |
| 2024-02-16 | $10.87 | $10.87 | 0 | — | — |
| 2024-02-15 | $10.87 | $10.87 | 5,800 | — | — |
| 2024-02-14 | $10.89 | $10.89 | 60,700 | — | — |
| 2024-02-13 | $10.78 | $10.78 | 0 | — | — |
| 2024-02-12 | $10.78 | $10.78 | 0 | — | — |
| 2024-02-09 | $10.78 | $10.78 | 0 | — | — |
| 2024-02-08 | $10.78 | $10.78 | 0 | — | — |
| 2024-02-07 | $10.78 | $10.78 | 0 | — | — |
| 2024-02-06 | $10.78 | $10.78 | 0 | — | — |
| 2024-02-05 | $10.78 | $10.78 | 0 | — | — |
| 2024-02-02 | $10.78 | $10.78 | 0 | — | — |
| 2024-02-01 | $10.78 | $10.78 | 0 | — | — |
| 2024-01-31 | $10.78 | $10.78 | 0 | — | — |
| 2024-01-30 | $10.78 | $10.78 | 421,900 | — | — |
| 2024-01-29 | $10.78 | $10.78 | 1,100 | — | — |
| 2024-01-26 | $10.93 | $10.93 | 200 | — | — |
| 2024-01-25 | $10.77 | $10.77 | 50,600 | — | — |
| 2024-01-24 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-23 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-22 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-19 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-18 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-17 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-16 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-12 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-11 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-10 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-09 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-08 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-05 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-04 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-03 | $10.70 | $10.70 | 0 | — | — |
| 2024-01-02 | $10.70 | $10.70 | 0 | — | — |