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
- 2020-06-29 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 | $1.68 | $1.68 | 6,941,400 | — | — |
| 2024-12-30 | $1.84 | $1.84 | 10,645,600 | — | — |
| 2024-12-27 | $1.80 | $1.80 | 14,576,500 | — | — |
| 2024-12-26 | $1.79 | $1.79 | 13,714,200 | — | — |
| 2024-12-24 | $1.67 | $1.67 | 18,011,700 | — | — |
| 2024-12-23 | $1.53 | $1.53 | 25,717,000 | — | — |
| 2024-12-20 | $1.15 | $1.15 | 9,174,300 | — | — |
| 2024-12-19 | $1.05 | $1.05 | 4,301,600 | — | — |
| 2024-12-18 | $1.15 | $1.15 | 11,560,900 | — | — |
| 2024-12-17 | $1.23 | $1.23 | 9,075,300 | — | — |
| 2024-12-16 | $1.17 | $1.17 | 16,559,200 | — | — |
| 2024-12-13 | $0.93 | $0.93 | 8,070,700 | — | — |
| 2024-12-12 | $0.87 | $0.87 | 35,482,000 | — | — |
| 2024-12-11 | $0.73 | $0.73 | 6,222,400 | — | — |
| 2024-12-10 | $0.68 | $0.68 | 884,200 | — | — |
| 2024-12-09 | $0.70 | $0.70 | 1,112,600 | — | — |
| 2024-12-06 | $0.68 | $0.68 | 1,397,700 | — | — |
| 2024-12-05 | $0.63 | $0.63 | 948,500 | — | — |
| 2024-12-04 | $0.66 | $0.66 | 1,138,300 | — | — |
| 2024-12-03 | $0.67 | $0.67 | 840,900 | — | — |
| 2024-12-02 | $0.71 | $0.71 | 1,207,500 | — | — |
| 2024-11-29 | $0.76 | $0.76 | 1,429,500 | — | — |
| 2024-11-27 | $0.71 | $0.71 | 1,858,400 | — | — |
| 2024-11-26 | $0.68 | $0.68 | 1,414,400 | — | — |
| 2024-11-25 | $0.69 | $0.69 | 7,443,300 | — | — |
| 2024-11-22 | $0.53 | $0.53 | 1,071,600 | — | — |
| 2024-11-21 | $0.53 | $0.53 | 1,105,100 | — | — |
| 2024-11-20 | $0.52 | $0.52 | 867,100 | — | — |
| 2024-11-19 | $0.54 | $0.54 | 1,079,100 | — | — |
| 2024-11-18 | $0.55 | $0.55 | 1,547,500 | — | — |
| 2024-11-15 | $0.49 | $0.49 | 3,789,600 | — | — |
| 2024-11-14 | $0.50 | $0.50 | 2,034,200 | — | — |
| 2024-11-13 | $0.52 | $0.52 | 4,862,300 | — | — |
| 2024-11-12 | $0.58 | $0.58 | 2,133,300 | — | — |
| 2024-11-11 | $0.60 | $0.60 | 4,912,700 | — | — |
| 2024-11-08 | $0.64 | $0.64 | 690,200 | — | — |
| 2024-11-07 | $0.65 | $0.65 | 1,171,400 | — | — |
| 2024-11-06 | $0.64 | $0.64 | 657,900 | — | — |
| 2024-11-05 | $0.64 | $0.64 | 1,519,600 | — | — |
| 2024-11-04 | $0.64 | $0.64 | 501,500 | — | — |
| 2024-11-01 | $0.67 | $0.67 | 2,914,700 | — | — |
| 2024-10-31 | $0.60 | $0.60 | 2,237,400 | — | — |
| 2024-10-30 | $0.63 | $0.63 | 2,229,100 | — | — |
| 2024-10-29 | $0.67 | $0.67 | 2,305,700 | — | — |
| 2024-10-28 | $0.71 | $0.71 | 816,700 | — | — |
| 2024-10-25 | $0.69 | $0.69 | 1,314,000 | — | — |
| 2024-10-24 | $0.75 | $0.75 | 637,300 | — | — |
| 2024-10-23 | $0.75 | $0.75 | 1,588,800 | — | — |
| 2024-10-22 | $0.78 | $0.78 | 478,500 | — | — |
| 2024-10-21 | $0.77 | $0.77 | 431,700 | — | — |
| 2024-10-18 | $0.77 | $0.77 | 1,361,600 | — | — |
| 2024-10-17 | $0.79 | $0.79 | 556,500 | — | — |
| 2024-10-16 | $0.76 | $0.76 | 561,500 | — | — |
| 2024-10-15 | $0.75 | $0.75 | 515,300 | — | — |
| 2024-10-14 | $0.77 | $0.77 | 1,220,300 | — | — |
| 2024-10-11 | $0.80 | $0.80 | 385,800 | — | — |
| 2024-10-10 | $0.78 | $0.78 | 1,504,900 | — | — |
| 2024-10-09 | $0.80 | $0.80 | 1,566,900 | — | — |
| 2024-10-08 | $0.81 | $0.81 | 477,000 | — | — |
| 2024-10-07 | $0.83 | $0.83 | 1,456,300 | — | — |
| 2024-10-04 | $0.82 | $0.82 | 676,500 | — | — |
| 2024-10-03 | $0.82 | $0.82 | 437,700 | — | — |
| 2024-10-02 | $0.81 | $0.81 | 376,500 | — | — |
| 2024-10-01 | $0.82 | $0.82 | 837,500 | — | — |
| 2024-09-30 | $0.83 | $0.83 | 876,600 | — | — |
| 2024-09-27 | $0.79 | $0.79 | 975,400 | — | — |
| 2024-09-26 | $0.78 | $0.78 | 615,200 | — | — |
| 2024-09-25 | $0.74 | $0.74 | 682,500 | — | — |
| 2024-09-24 | $0.72 | $0.72 | 485,100 | — | — |
| 2024-09-23 | $0.72 | $0.72 | 1,068,400 | — | — |
| 2024-09-20 | $0.73 | $0.73 | 687,600 | — | — |
| 2024-09-19 | $0.76 | $0.76 | 1,042,700 | — | — |
| 2024-09-18 | $0.74 | $0.74 | 738,300 | — | — |
| 2024-09-17 | $0.74 | $0.74 | 1,161,500 | — | — |
| 2024-09-16 | $0.76 | $0.76 | 3,017,000 | — | — |
| 2024-09-13 | $0.79 | $0.79 | 6,076,300 | — | — |
| 2024-09-12 | $0.68 | $0.68 | 2,277,700 | — | — |
| 2024-09-11 | $0.57 | $0.57 | 1,247,800 | — | — |
| 2024-09-10 | $0.55 | $0.55 | 982,500 | — | — |
| 2024-09-09 | $0.56 | $0.56 | 2,615,000 | — | — |
| 2024-09-06 | $0.53 | $0.53 | 1,912,900 | — | — |
| 2024-09-05 | $0.56 | $0.56 | 980,900 | — | — |
| 2024-09-04 | $0.59 | $0.59 | 811,200 | — | — |
| 2024-09-03 | $0.61 | $0.61 | 597,400 | — | — |
| 2024-08-30 | $0.66 | $0.66 | 1,125,800 | — | — |
| 2024-08-29 | $0.66 | $0.66 | 2,044,600 | — | — |
| 2024-08-28 | $0.63 | $0.63 | 1,241,400 | — | — |
| 2024-08-27 | $0.66 | $0.66 | 653,500 | — | — |
| 2024-08-26 | $0.69 | $0.69 | 1,497,000 | — | — |
| 2024-08-23 | $0.70 | $0.70 | 672,300 | — | — |
| 2024-08-22 | $0.70 | $0.70 | 441,000 | — | — |
| 2024-08-21 | $0.72 | $0.72 | 629,000 | — | — |
| 2024-08-20 | $0.75 | $0.75 | 480,500 | — | — |
| 2024-08-19 | $0.77 | $0.77 | 1,091,600 | — | — |
| 2024-08-16 | $0.73 | $0.73 | 566,500 | — | — |
| 2024-08-15 | $0.74 | $0.74 | 1,128,700 | — | — |
| 2024-08-14 | $0.72 | $0.72 | 672,600 | — | — |
| 2024-08-13 | $0.73 | $0.73 | 807,100 | — | — |
| 2024-08-12 | $0.71 | $0.71 | 766,000 | — | — |
| 2024-08-09 | $0.71 | $0.71 | 572,500 | — | — |
| 2024-08-08 | $0.73 | $0.73 | 2,031,300 | — | — |
| 2024-08-07 | $0.69 | $0.69 | 2,210,800 | — | — |
| 2024-08-06 | $0.74 | $0.74 | 1,302,100 | — | — |
| 2024-08-05 | $0.72 | $0.72 | 1,968,500 | — | — |
| 2024-08-02 | $0.71 | $0.71 | 1,734,700 | — | — |
| 2024-08-01 | $0.75 | $0.75 | 1,383,000 | — | — |
| 2024-07-31 | $0.80 | $0.80 | 773,300 | — | — |
| 2024-07-30 | $0.79 | $0.79 | 673,200 | — | — |
| 2024-07-29 | $0.81 | $0.81 | 1,112,900 | — | — |
| 2024-07-26 | $0.85 | $0.85 | 739,500 | — | — |
| 2024-07-25 | $0.80 | $0.80 | 1,251,000 | — | — |
| 2024-07-24 | $0.78 | $0.78 | 2,556,100 | — | — |
| 2024-07-23 | $0.82 | $0.82 | 1,469,300 | — | — |
| 2024-07-22 | $0.82 | $0.82 | 5,490,200 | — | — |
| 2024-07-19 | $0.84 | $0.84 | 1,373,000 | — | — |
| 2024-07-18 | $0.90 | $0.90 | 6,493,100 | — | — |
| 2024-07-17 | $0.94 | $0.94 | 2,417,200 | — | — |
| 2024-07-16 | $0.99 | $0.99 | 4,356,900 | — | — |
| 2024-07-15 | $0.90 | $0.90 | 1,756,600 | — | — |
| 2024-07-12 | $0.93 | $0.93 | 2,536,000 | — | — |
| 2024-07-11 | $0.89 | $0.89 | 2,600,100 | — | — |
| 2024-07-10 | $0.96 | $0.96 | 1,364,100 | — | — |
| 2024-07-09 | $0.90 | $0.90 | 727,100 | — | — |
| 2024-07-08 | $0.95 | $0.95 | 2,627,100 | — | — |
| 2024-07-05 | $0.93 | $0.93 | 949,000 | — | — |
| 2024-07-03 | $0.91 | $0.91 | 279,000 | — | — |
| 2024-07-02 | $0.90 | $0.90 | 730,400 | — | — |
| 2024-07-01 | $0.92 | $0.92 | 713,500 | — | — |
| 2024-06-28 | $0.93 | $0.93 | 1,463,000 | — | — |
| 2024-06-27 | $0.96 | $0.96 | 844,700 | — | — |
| 2024-06-26 | $0.93 | $0.93 | 4,274,400 | — | — |
| 2024-06-25 | $0.86 | $0.86 | 1,140,200 | — | — |
| 2024-06-24 | $0.89 | $0.89 | 7,325,700 | — | — |
| 2024-06-21 | $0.87 | $0.87 | 2,331,400 | — | — |
| 2024-06-20 | $0.86 | $0.86 | 2,738,400 | — | — |
| 2024-06-18 | $0.91 | $0.91 | 1,903,700 | — | — |
| 2024-06-17 | $0.96 | $0.96 | 1,172,700 | — | — |
| 2024-06-14 | $0.98 | $0.98 | 1,513,100 | — | — |
| 2024-06-13 | $0.99 | $0.99 | 2,653,900 | — | — |
| 2024-06-12 | $1.01 | $1.01 | 955,100 | — | — |
| 2024-06-11 | $1.01 | $1.01 | 465,600 | — | — |
| 2024-06-10 | $1.02 | $1.02 | 653,200 | — | — |
| 2024-06-07 | $1.06 | $1.06 | 1,215,200 | — | — |
| 2024-06-06 | $1.00 | $1.00 | 724,200 | — | — |
| 2024-06-05 | $1.02 | $1.02 | 1,080,400 | — | — |
| 2024-06-04 | $1.01 | $1.01 | 793,500 | — | — |
| 2024-06-03 | $1.03 | $1.03 | 1,510,400 | — | — |
| 2024-05-31 | $1.05 | $1.05 | 1,165,800 | — | — |
| 2024-05-30 | $1.11 | $1.11 | 873,800 | — | — |
| 2024-05-29 | $1.09 | $1.09 | 856,100 | — | — |
| 2024-05-28 | $1.15 | $1.15 | 1,406,300 | — | — |
| 2024-05-24 | $1.11 | $1.11 | 724,600 | — | — |
| 2024-05-23 | $1.08 | $1.08 | 1,320,300 | — | — |
| 2024-05-22 | $1.11 | $1.11 | 1,144,300 | — | — |
| 2024-05-21 | $1.15 | $1.15 | 910,300 | — | — |
| 2024-05-20 | $1.17 | $1.17 | 1,107,500 | — | — |
| 2024-05-17 | $1.22 | $1.22 | 4,398,700 | — | — |
| 2024-05-16 | $1.16 | $1.16 | 1,399,200 | — | — |
| 2024-05-15 | $1.22 | $1.22 | 1,141,400 | — | — |
| 2024-05-14 | $1.27 | $1.27 | 2,069,000 | — | — |
| 2024-05-13 | $1.20 | $1.20 | 1,879,500 | — | — |
| 2024-05-10 | $1.18 | $1.18 | 2,101,100 | — | — |
| 2024-05-09 | $1.27 | $1.27 | 1,921,100 | — | — |
| 2024-05-08 | $1.30 | $1.30 | 5,340,100 | — | — |
| 2024-05-07 | $1.12 | $1.12 | 3,591,400 | — | — |
| 2024-05-06 | $1.25 | $1.25 | 1,406,600 | — | — |
| 2024-05-03 | $1.21 | $1.21 | 4,081,200 | — | — |
| 2024-05-02 | $1.12 | $1.12 | 928,700 | — | — |
| 2024-05-01 | $1.14 | $1.14 | 823,100 | — | — |
| 2024-04-30 | $1.15 | $1.15 | 827,300 | — | — |
| 2024-04-29 | $1.17 | $1.17 | 1,645,200 | — | — |
| 2024-04-26 | $1.18 | $1.18 | 1,314,000 | — | — |
| 2024-04-25 | $1.02 | $1.02 | 760,800 | — | — |
| 2024-04-24 | $1.01 | $1.01 | 2,534,200 | — | — |
| 2024-04-23 | $0.96 | $0.96 | 3,257,100 | — | — |
| 2024-04-22 | $0.95 | $0.95 | 2,625,600 | — | — |
| 2024-04-19 | $1.01 | $1.01 | 1,970,500 | — | — |
| 2024-04-18 | $1.06 | $1.06 | 2,027,300 | — | — |
| 2024-04-17 | $1.07 | $1.07 | 3,744,800 | — | — |
| 2024-04-16 | $1.07 | $1.07 | 2,467,900 | — | — |
| 2024-04-15 | $1.15 | $1.15 | 1,853,100 | — | — |
| 2024-04-12 | $1.20 | $1.20 | 2,854,200 | — | — |
| 2024-04-11 | $1.32 | $1.32 | 1,855,900 | — | — |
| 2024-04-10 | $1.33 | $1.33 | 1,702,600 | — | — |
| 2024-04-09 | $1.39 | $1.39 | 2,045,800 | — | — |
| 2024-04-08 | $1.41 | $1.41 | 1,553,800 | — | — |
| 2024-04-05 | $1.46 | $1.46 | 1,130,300 | — | — |
| 2024-04-04 | $1.48 | $1.48 | 3,478,300 | — | — |
| 2024-04-03 | $1.47 | $1.47 | 988,400 | — | — |
| 2024-04-02 | $1.37 | $1.37 | 956,600 | — | — |
| 2024-04-01 | $1.47 | $1.47 | 3,660,500 | — | — |
| 2024-03-28 | $1.35 | $1.35 | 3,035,200 | — | — |
| 2024-03-27 | $1.33 | $1.33 | 1,762,100 | — | — |
| 2024-03-26 | $1.33 | $1.33 | 2,024,200 | — | — |
| 2024-03-25 | $1.31 | $1.31 | 1,029,700 | — | — |
| 2024-03-22 | $1.32 | $1.32 | 1,861,900 | — | — |
| 2024-03-21 | $1.43 | $1.43 | 1,664,400 | — | — |
| 2024-03-20 | $1.37 | $1.37 | 1,694,200 | — | — |
| 2024-03-19 | $1.31 | $1.31 | 1,542,200 | — | — |
| 2024-03-18 | $1.31 | $1.31 | 1,622,200 | — | — |
| 2024-03-15 | $1.31 | $1.31 | 1,386,100 | — | — |
| 2024-03-14 | $1.30 | $1.30 | 1,883,900 | — | — |
| 2024-03-13 | $1.37 | $1.37 | 1,347,100 | — | — |
| 2024-03-12 | $1.40 | $1.40 | 2,046,800 | — | — |
| 2024-03-11 | $1.40 | $1.40 | 2,512,000 | — | — |
| 2024-03-08 | $1.46 | $1.46 | 3,131,700 | — | — |
| 2024-03-07 | $1.51 | $1.51 | 2,015,100 | — | — |
| 2024-03-06 | $1.53 | $1.53 | 2,000,600 | — | — |
| 2024-03-05 | $1.56 | $1.56 | 2,082,000 | — | — |
| 2024-03-04 | $1.60 | $1.60 | 2,950,200 | — | — |
| 2024-03-01 | $1.62 | $1.62 | 3,650,800 | — | — |
| 2024-02-29 | $1.59 | $1.59 | 3,569,600 | — | — |
| 2024-02-28 | $1.61 | $1.61 | 6,499,200 | — | — |
| 2024-02-27 | $1.68 | $1.68 | 3,058,700 | — | — |
| 2024-02-26 | $1.62 | $1.62 | 2,825,600 | — | — |
| 2024-02-23 | $1.46 | $1.46 | 4,806,200 | — | — |
| 2024-02-22 | $1.62 | $1.62 | 2,717,700 | — | — |
| 2024-02-21 | $1.63 | $1.63 | 2,198,300 | — | — |
| 2024-02-20 | $1.65 | $1.65 | 2,329,500 | — | — |
| 2024-02-16 | $1.67 | $1.67 | 1,202,600 | — | — |
| 2024-02-15 | $1.68 | $1.68 | 1,916,200 | — | — |
| 2024-02-14 | $1.66 | $1.66 | 3,642,500 | — | — |
| 2024-02-13 | $1.58 | $1.58 | 2,413,200 | — | — |
| 2024-02-12 | $1.74 | $1.74 | 2,390,000 | — | — |
| 2024-02-09 | $1.67 | $1.67 | 1,624,400 | — | — |
| 2024-02-08 | $1.64 | $1.64 | 1,999,800 | — | — |
| 2024-02-07 | $1.58 | $1.58 | 1,441,200 | — | — |
| 2024-02-06 | $1.60 | $1.60 | 2,055,500 | — | — |
| 2024-02-05 | $1.54 | $1.54 | 3,991,500 | — | — |
| 2024-02-02 | $1.66 | $1.66 | 2,475,100 | — | — |
| 2024-02-01 | $1.70 | $1.70 | 4,224,700 | — | — |
| 2024-01-31 | $1.71 | $1.71 | 10,805,700 | — | — |
| 2024-01-30 | $1.65 | $1.65 | 2,432,200 | — | — |
| 2024-01-29 | $1.76 | $1.76 | 3,088,800 | — | — |
| 2024-01-26 | $1.69 | $1.69 | 1,451,100 | — | — |
| 2024-01-25 | $1.72 | $1.72 | 2,183,600 | — | — |
| 2024-01-24 | $1.72 | $1.72 | 6,368,500 | — | — |
| 2024-01-23 | $1.92 | $1.92 | 2,642,400 | — | — |
| 2024-01-22 | $1.85 | $1.85 | 5,216,000 | — | — |
| 2024-01-19 | $1.77 | $1.77 | 4,608,000 | — | — |
| 2024-01-18 | $1.76 | $1.76 | 8,272,200 | — | — |
| 2024-01-17 | $1.79 | $1.79 | 5,759,600 | — | — |
| 2024-01-16 | $1.86 | $1.86 | 3,212,400 | — | — |
| 2024-01-12 | $1.95 | $1.95 | 4,290,200 | — | — |
| 2024-01-11 | $2.14 | $2.14 | 3,549,000 | — | — |
| 2024-01-10 | $2.17 | $2.17 | 3,039,800 | — | — |
| 2024-01-09 | $2.22 | $2.22 | 2,911,800 | — | — |
| 2024-01-08 | $2.28 | $2.28 | 4,015,000 | — | — |
| 2024-01-05 | $2.33 | $2.33 | 3,077,100 | — | — |
| 2024-01-04 | $2.41 | $2.41 | 4,930,600 | — | — |
| 2024-01-03 | $2.45 | $2.45 | 5,559,700 | — | — |
| 2024-01-02 | $2.58 | $2.58 | 6,648,300 | — | — |