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
- 2021-04-22 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 | $0.48 | 8,345,200 | — | — |
| 2024-12-30 | $0.48 | $0.48 | 7,073,000 | — | — |
| 2024-12-27 | $0.51 | $0.51 | 21,310,300 | — | — |
| 2024-12-26 | $0.53 | $0.53 | 8,512,900 | — | — |
| 2024-12-24 | $0.51 | $0.51 | 1,128,700 | — | — |
| 2024-12-23 | $0.51 | $0.51 | 8,351,200 | — | — |
| 2024-12-20 | $0.52 | $0.52 | 9,538,100 | — | — |
| 2024-12-19 | $0.48 | $0.48 | 3,568,300 | — | — |
| 2024-12-18 | $0.50 | $0.50 | 8,196,900 | — | — |
| 2024-12-17 | $0.53 | $0.53 | 12,561,000 | — | — |
| 2024-12-16 | $0.51 | $0.51 | 10,108,800 | — | — |
| 2024-12-13 | $0.53 | $0.53 | 2,319,200 | — | — |
| 2024-12-12 | $0.56 | $0.56 | 1,946,000 | — | — |
| 2024-12-11 | $0.58 | $0.58 | 2,460,600 | — | — |
| 2024-12-10 | $0.58 | $0.58 | 3,954,900 | — | — |
| 2024-12-09 | $0.58 | $0.58 | 6,006,900 | — | — |
| 2024-12-06 | $0.60 | $0.60 | 3,342,100 | — | — |
| 2024-12-05 | $0.60 | $0.60 | 5,440,700 | — | — |
| 2024-12-04 | $0.56 | $0.56 | 7,501,000 | — | — |
| 2024-12-03 | $0.58 | $0.58 | 4,923,500 | — | — |
| 2024-12-02 | $0.62 | $0.62 | 6,239,200 | — | — |
| 2024-11-29 | $0.63 | $0.63 | 3,274,000 | — | — |
| 2024-11-27 | $0.66 | $0.66 | 6,147,500 | — | — |
| 2024-11-26 | $0.72 | $0.72 | 14,259,900 | — | — |
| 2024-11-25 | $0.67 | $0.67 | 14,860,300 | — | — |
| 2024-11-22 | $0.65 | $0.65 | 17,914,600 | — | — |
| 2024-11-21 | $0.67 | $0.67 | 18,717,900 | — | — |
| 2024-11-20 | $0.56 | $0.56 | 18,523,500 | — | — |
| 2024-11-19 | $0.55 | $0.55 | 26,487,600 | — | — |
| 2024-11-18 | $0.45 | $0.45 | 27,907,200 | — | — |
| 2024-11-15 | $0.35 | $0.35 | 76,802,000 | — | — |
| 2024-11-14 | $0.39 | $0.39 | 33,233,700 | — | — |
| 2024-11-13 | $0.40 | $0.40 | 76,311,800 | — | — |
| 2024-11-12 | $0.91 | $0.91 | 5,057,200 | — | — |
| 2024-11-11 | $0.93 | $0.93 | 7,145,000 | — | — |
| 2024-11-08 | $0.99 | $0.99 | 5,005,200 | — | — |
| 2024-11-07 | $1.02 | $1.02 | 9,014,500 | — | — |
| 2024-11-06 | $1.06 | $1.06 | 3,571,200 | — | — |
| 2024-11-05 | $1.06 | $1.06 | 2,192,200 | — | — |
| 2024-11-04 | $1.04 | $1.04 | 2,342,000 | — | — |
| 2024-11-01 | $1.04 | $1.04 | 3,567,100 | — | — |
| 2024-10-31 | $1.05 | $1.05 | 5,105,500 | — | — |
| 2024-10-30 | $1.08 | $1.08 | 4,966,500 | — | — |
| 2024-10-29 | $1.13 | $1.13 | 4,564,800 | — | — |
| 2024-10-28 | $1.10 | $1.10 | 4,134,500 | — | — |
| 2024-10-25 | $1.08 | $1.08 | 2,655,200 | — | — |
| 2024-10-24 | $1.10 | $1.10 | 4,192,900 | — | — |
| 2024-10-23 | $1.13 | $1.13 | 3,592,700 | — | — |
| 2024-10-22 | $1.16 | $1.16 | 6,465,500 | — | — |
| 2024-10-21 | $1.19 | $1.19 | 5,169,100 | — | — |
| 2024-10-18 | $1.19 | $1.19 | 6,765,800 | — | — |
| 2024-10-17 | $1.12 | $1.12 | 5,500,100 | — | — |
| 2024-10-16 | $1.11 | $1.11 | 5,045,900 | — | — |
| 2024-10-15 | $1.12 | $1.12 | 4,515,600 | — | — |
| 2024-10-14 | $1.11 | $1.11 | 1,977,400 | — | — |
| 2024-10-11 | $1.07 | $1.07 | 2,887,600 | — | — |
| 2024-10-10 | $1.06 | $1.06 | 7,353,200 | — | — |
| 2024-10-09 | $1.08 | $1.08 | 2,557,100 | — | — |
| 2024-10-08 | $1.10 | $1.10 | 2,830,500 | — | — |
| 2024-10-07 | $1.11 | $1.11 | 3,976,500 | — | — |
| 2024-10-04 | $1.14 | $1.14 | 2,455,400 | — | — |
| 2024-10-03 | $1.13 | $1.13 | 3,179,900 | — | — |
| 2024-10-02 | $1.17 | $1.17 | 3,698,400 | — | — |
| 2024-10-01 | $1.13 | $1.13 | 9,446,300 | — | — |
| 2024-09-30 | $1.16 | $1.16 | 3,467,400 | — | — |
| 2024-09-27 | $1.18 | $1.18 | 3,845,600 | — | — |
| 2024-09-26 | $1.19 | $1.19 | 12,719,800 | — | — |
| 2024-09-25 | $1.14 | $1.14 | 5,171,400 | — | — |
| 2024-09-24 | $1.10 | $1.10 | 8,989,500 | — | — |
| 2024-09-23 | $1.05 | $1.05 | 3,985,500 | — | — |
| 2024-09-20 | $1.10 | $1.10 | 21,653,400 | — | — |
| 2024-09-19 | $1.15 | $1.15 | 16,214,000 | — | — |
| 2024-09-18 | $1.18 | $1.18 | 13,881,400 | — | — |
| 2024-09-17 | $1.07 | $1.07 | 2,219,800 | — | — |
| 2024-09-16 | $1.11 | $1.11 | 3,451,500 | — | — |
| 2024-09-13 | $1.11 | $1.11 | 5,052,500 | — | — |
| 2024-09-12 | $1.06 | $1.06 | 3,098,900 | — | — |
| 2024-09-11 | $0.98 | $0.98 | 3,923,300 | — | — |
| 2024-09-10 | $0.96 | $0.96 | 3,232,600 | — | — |
| 2024-09-09 | $0.98 | $0.98 | 2,945,800 | — | — |
| 2024-09-06 | $0.97 | $0.97 | 1,619,500 | — | — |
| 2024-09-05 | $0.99 | $0.99 | 1,366,200 | — | — |
| 2024-09-04 | $0.98 | $0.98 | 3,042,000 | — | — |
| 2024-09-03 | $1.01 | $1.01 | 6,435,300 | — | — |
| 2024-08-30 | $1.06 | $1.06 | 1,303,200 | — | — |
| 2024-08-29 | $1.07 | $1.07 | 2,157,000 | — | — |
| 2024-08-28 | $1.02 | $1.02 | 2,020,600 | — | — |
| 2024-08-27 | $1.07 | $1.07 | 2,232,700 | — | — |
| 2024-08-26 | $1.06 | $1.06 | 1,666,200 | — | — |
| 2024-08-23 | $1.07 | $1.07 | 3,223,900 | — | — |
| 2024-08-22 | $1.03 | $1.03 | 1,846,000 | — | — |
| 2024-08-21 | $1.08 | $1.08 | 2,713,900 | — | — |
| 2024-08-20 | $1.06 | $1.06 | 3,779,200 | — | — |
| 2024-08-19 | $1.10 | $1.10 | 2,978,700 | — | — |
| 2024-08-16 | $1.11 | $1.11 | 17,535,400 | — | — |
| 2024-08-15 | $0.95 | $0.95 | 5,263,500 | — | — |
| 2024-08-14 | $0.91 | $0.91 | 3,924,500 | — | — |
| 2024-08-13 | $0.89 | $0.89 | 5,117,300 | — | — |
| 2024-08-12 | $0.93 | $0.93 | 7,241,700 | — | — |
| 2024-08-09 | $0.80 | $0.80 | 2,678,100 | — | — |
| 2024-08-08 | $0.83 | $0.83 | 3,329,500 | — | — |
| 2024-08-07 | $0.81 | $0.81 | 6,803,600 | — | — |
| 2024-08-06 | $0.88 | $0.88 | 5,519,800 | — | — |
| 2024-08-05 | $0.94 | $0.94 | 3,639,500 | — | — |
| 2024-08-02 | $0.99 | $0.99 | 6,544,100 | — | — |
| 2024-08-01 | $1.03 | $1.03 | 4,286,000 | — | — |
| 2024-07-31 | $1.05 | $1.05 | 3,822,600 | — | — |
| 2024-07-30 | $1.06 | $1.06 | 1,657,500 | — | — |
| 2024-07-29 | $1.07 | $1.07 | 1,784,500 | — | — |
| 2024-07-26 | $1.07 | $1.07 | 4,339,300 | — | — |
| 2024-07-25 | $1.07 | $1.07 | 5,839,400 | — | — |
| 2024-07-24 | $1.07 | $1.07 | 3,940,300 | — | — |
| 2024-07-23 | $1.10 | $1.10 | 2,465,400 | — | — |
| 2024-07-22 | $1.11 | $1.11 | 2,632,900 | — | — |
| 2024-07-19 | $1.06 | $1.06 | 1,318,300 | — | — |
| 2024-07-18 | $1.10 | $1.10 | 2,954,400 | — | — |
| 2024-07-17 | $1.13 | $1.13 | 2,819,500 | — | — |
| 2024-07-16 | $1.16 | $1.16 | 3,700,500 | — | — |
| 2024-07-15 | $1.16 | $1.16 | 2,809,000 | — | — |
| 2024-07-12 | $1.16 | $1.16 | 3,992,500 | — | — |
| 2024-07-11 | $1.13 | $1.13 | 4,895,300 | — | — |
| 2024-07-10 | $1.08 | $1.08 | 2,872,400 | — | — |
| 2024-07-09 | $1.05 | $1.05 | 1,437,800 | — | — |
| 2024-07-08 | $1.05 | $1.05 | 1,670,300 | — | — |
| 2024-07-05 | $1.08 | $1.08 | 2,329,600 | — | — |
| 2024-07-03 | $1.07 | $1.07 | 1,204,800 | — | — |
| 2024-07-02 | $1.03 | $1.03 | 1,761,200 | — | — |
| 2024-07-01 | $1.06 | $1.06 | 1,175,000 | — | — |
| 2024-06-28 | $1.08 | $1.08 | 11,289,800 | — | — |
| 2024-06-27 | $1.04 | $1.04 | 3,597,900 | — | — |
| 2024-06-26 | $1.02 | $1.02 | 3,435,900 | — | — |
| 2024-06-25 | $0.98 | $0.98 | 10,717,800 | — | — |
| 2024-06-24 | $1.03 | $1.03 | 3,197,400 | — | — |
| 2024-06-21 | $1.08 | $1.08 | 6,684,100 | — | — |
| 2024-06-20 | $1.10 | $1.10 | 3,735,400 | — | — |
| 2024-06-18 | $1.03 | $1.03 | 1,915,700 | — | — |
| 2024-06-17 | $1.05 | $1.05 | 2,842,600 | — | — |
| 2024-06-14 | $1.02 | $1.02 | 3,517,500 | — | — |
| 2024-06-13 | $1.03 | $1.03 | 3,368,000 | — | — |
| 2024-06-12 | $1.06 | $1.06 | 4,242,400 | — | — |
| 2024-06-11 | $1.05 | $1.05 | 2,953,300 | — | — |
| 2024-06-10 | $1.08 | $1.08 | 3,323,100 | — | — |
| 2024-06-07 | $1.04 | $1.04 | 5,069,200 | — | — |
| 2024-06-06 | $1.13 | $1.13 | 4,281,000 | — | — |
| 2024-06-05 | $1.10 | $1.10 | 3,558,000 | — | — |
| 2024-06-04 | $1.08 | $1.08 | 5,778,400 | — | — |
| 2024-06-03 | $1.11 | $1.11 | 5,668,600 | — | — |
| 2024-05-31 | $1.09 | $1.09 | 4,198,500 | — | — |
| 2024-05-30 | $1.13 | $1.13 | 4,423,700 | — | — |
| 2024-05-29 | $1.09 | $1.09 | 17,614,200 | — | — |
| 2024-05-28 | $1.10 | $1.10 | 5,549,200 | — | — |
| 2024-05-24 | $1.10 | $1.10 | 4,819,700 | — | — |
| 2024-05-23 | $1.12 | $1.12 | 4,809,500 | — | — |
| 2024-05-22 | $1.17 | $1.17 | 3,469,800 | — | — |
| 2024-05-21 | $1.22 | $1.22 | 4,202,800 | — | — |
| 2024-05-20 | $1.28 | $1.28 | 10,461,600 | — | — |
| 2024-05-17 | $1.22 | $1.22 | 11,402,400 | — | — |
| 2024-05-16 | $1.19 | $1.19 | 2,382,700 | — | — |
| 2024-05-15 | $1.24 | $1.24 | 4,289,000 | — | — |
| 2024-05-14 | $1.22 | $1.22 | 3,515,600 | — | — |
| 2024-05-13 | $1.17 | $1.17 | 2,946,800 | — | — |
| 2024-05-10 | $1.18 | $1.18 | 2,933,900 | — | — |
| 2024-05-09 | $1.20 | $1.20 | 2,724,500 | — | — |
| 2024-05-08 | $1.14 | $1.14 | 4,686,500 | — | — |
| 2024-05-07 | $1.19 | $1.19 | 2,822,800 | — | — |
| 2024-05-06 | $1.21 | $1.21 | 4,334,300 | — | — |
| 2024-05-03 | $1.23 | $1.23 | 1,673,500 | — | — |
| 2024-05-02 | $1.24 | $1.24 | 2,747,800 | — | — |
| 2024-05-01 | $1.23 | $1.23 | 2,893,900 | — | — |
| 2024-04-30 | $1.18 | $1.18 | 3,362,800 | — | — |
| 2024-04-29 | $1.26 | $1.26 | 2,426,700 | — | — |
| 2024-04-26 | $1.31 | $1.31 | 3,552,300 | — | — |
| 2024-04-25 | $1.27 | $1.27 | 5,090,500 | — | — |
| 2024-04-24 | $1.22 | $1.22 | 2,787,000 | — | — |
| 2024-04-23 | $1.23 | $1.23 | 2,368,500 | — | — |
| 2024-04-22 | $1.19 | $1.19 | 2,716,500 | — | — |
| 2024-04-19 | $1.27 | $1.27 | 1,888,600 | — | — |
| 2024-04-18 | $1.20 | $1.20 | 2,012,500 | — | — |
| 2024-04-17 | $1.20 | $1.20 | 2,354,400 | — | — |
| 2024-04-16 | $1.23 | $1.23 | 2,742,300 | — | — |
| 2024-04-15 | $1.22 | $1.22 | 2,757,900 | — | — |
| 2024-04-12 | $1.19 | $1.19 | 4,914,000 | — | — |
| 2024-04-11 | $1.22 | $1.22 | 2,517,100 | — | — |
| 2024-04-10 | $1.19 | $1.19 | 3,624,800 | — | — |
| 2024-04-09 | $1.21 | $1.21 | 6,510,300 | — | — |
| 2024-04-08 | $1.21 | $1.21 | 15,443,800 | — | — |
| 2024-04-05 | $1.36 | $1.36 | 6,608,000 | — | — |
| 2024-04-04 | $1.42 | $1.42 | 2,722,000 | — | — |
| 2024-04-03 | $1.47 | $1.47 | 4,051,400 | — | — |
| 2024-04-02 | $1.41 | $1.41 | 2,952,200 | — | — |
| 2024-04-01 | $1.35 | $1.35 | 4,033,100 | — | — |
| 2024-03-28 | $1.34 | $1.34 | 6,557,200 | — | — |
| 2024-03-27 | $1.27 | $1.27 | 6,626,500 | — | — |
| 2024-03-26 | $1.25 | $1.25 | 6,402,200 | — | — |
| 2024-03-25 | $1.26 | $1.26 | 4,185,100 | — | — |
| 2024-03-22 | $1.29 | $1.29 | 3,814,900 | — | — |
| 2024-03-21 | $1.42 | $1.42 | 1,774,800 | — | — |
| 2024-03-20 | $1.46 | $1.46 | 2,431,500 | — | — |
| 2024-03-19 | $1.38 | $1.38 | 1,688,400 | — | — |
| 2024-03-18 | $1.44 | $1.44 | 1,159,100 | — | — |
| 2024-03-15 | $1.48 | $1.48 | 3,443,200 | — | — |
| 2024-03-14 | $1.48 | $1.48 | 2,470,300 | — | — |
| 2024-03-13 | $1.61 | $1.61 | 2,628,500 | — | — |
| 2024-03-12 | $1.54 | $1.54 | 1,959,200 | — | — |
| 2024-03-11 | $1.58 | $1.58 | 2,453,300 | — | — |
| 2024-03-08 | $1.57 | $1.57 | 2,022,900 | — | — |
| 2024-03-07 | $1.51 | $1.51 | 2,126,900 | — | — |
| 2024-03-06 | $1.46 | $1.46 | 2,500,400 | — | — |
| 2024-03-05 | $1.42 | $1.42 | 3,164,300 | — | — |
| 2024-03-04 | $1.45 | $1.45 | 3,737,100 | — | — |
| 2024-03-01 | $1.35 | $1.35 | 3,009,100 | — | — |
| 2024-02-29 | $1.26 | $1.26 | 965,700 | — | — |
| 2024-02-28 | $1.24 | $1.24 | 1,577,800 | — | — |
| 2024-02-27 | $1.29 | $1.29 | 1,385,700 | — | — |
| 2024-02-26 | $1.25 | $1.25 | 1,945,100 | — | — |
| 2024-02-23 | $1.29 | $1.29 | 1,872,200 | — | — |
| 2024-02-22 | $1.27 | $1.27 | 1,410,400 | — | — |
| 2024-02-21 | $1.30 | $1.30 | 1,127,200 | — | — |
| 2024-02-20 | $1.30 | $1.30 | 1,937,600 | — | — |
| 2024-02-16 | $1.32 | $1.32 | 1,553,800 | — | — |
| 2024-02-15 | $1.34 | $1.34 | 1,634,100 | — | — |
| 2024-02-14 | $1.31 | $1.31 | 1,966,200 | — | — |
| 2024-02-13 | $1.24 | $1.24 | 4,221,900 | — | — |
| 2024-02-12 | $1.31 | $1.31 | 2,879,900 | — | — |
| 2024-02-09 | $1.35 | $1.35 | 2,227,300 | — | — |
| 2024-02-08 | $1.38 | $1.38 | 4,781,100 | — | — |
| 2024-02-07 | $1.44 | $1.44 | 1,158,600 | — | — |
| 2024-02-06 | $1.48 | $1.48 | 1,360,600 | — | — |
| 2024-02-05 | $1.50 | $1.50 | 1,538,100 | — | — |
| 2024-02-02 | $1.57 | $1.57 | 2,104,500 | — | — |
| 2024-02-01 | $1.62 | $1.62 | 2,176,500 | — | — |
| 2024-01-31 | $1.60 | $1.60 | 4,896,500 | — | — |
| 2024-01-30 | $1.76 | $1.76 | 5,919,300 | — | — |
| 2024-01-29 | $1.76 | $1.76 | 8,156,100 | — | — |
| 2024-01-26 | $1.60 | $1.60 | 1,481,400 | — | — |
| 2024-01-25 | $1.60 | $1.60 | 2,004,200 | — | — |
| 2024-01-24 | $1.54 | $1.54 | 2,937,200 | — | — |
| 2024-01-23 | $1.55 | $1.55 | 1,821,500 | — | — |
| 2024-01-22 | $1.55 | $1.55 | 1,561,700 | — | — |
| 2024-01-19 | $1.48 | $1.48 | 1,005,700 | — | — |
| 2024-01-18 | $1.47 | $1.47 | 843,100 | — | — |
| 2024-01-17 | $1.46 | $1.46 | 1,504,700 | — | — |
| 2024-01-16 | $1.45 | $1.45 | 1,466,700 | — | — |
| 2024-01-12 | $1.54 | $1.54 | 1,636,300 | — | — |
| 2024-01-11 | $1.45 | $1.45 | 1,491,400 | — | — |
| 2024-01-10 | $1.49 | $1.49 | 1,315,200 | — | — |
| 2024-01-09 | $1.48 | $1.48 | 1,509,600 | — | — |
| 2024-01-08 | $1.53 | $1.53 | 1,460,600 | — | — |
| 2024-01-05 | $1.56 | $1.56 | 1,305,300 | — | — |
| 2024-01-04 | $1.61 | $1.61 | 1,486,300 | — | — |
| 2024-01-03 | $1.59 | $1.59 | 2,340,700 | — | — |
| 2024-01-02 | $1.66 | $1.66 | 1,991,900 | — | — |