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
- 2023-05-23 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 | $6.15 | $6.15 | 61,216,100 | — | — |
| 2024-12-30 | $8.57 | $8.57 | 54,062,000 | — | — |
| 2024-12-27 | $9.08 | $9.08 | 135,477,700 | — | — |
| 2024-12-26 | $8.76 | $8.76 | 159,396,100 | — | — |
| 2024-12-24 | $5.47 | $5.47 | 90,415,800 | — | — |
| 2024-12-23 | $4.90 | $4.90 | 149,974,800 | — | — |
| 2024-12-20 | $2.75 | $2.75 | 70,997,600 | — | — |
| 2024-12-19 | $2.01 | $2.01 | 37,852,900 | — | — |
| 2024-12-18 | $2.34 | $2.34 | 73,973,300 | — | — |
| 2024-12-17 | $2.98 | $2.98 | 86,244,900 | — | — |
| 2024-12-16 | $2.45 | $2.45 | 204,111,800 | — | — |
| 2024-12-13 | $1.75 | $1.75 | 63,903,700 | — | — |
| 2024-12-12 | $1.85 | $1.85 | 256,791,300 | — | — |
| 2024-12-11 | $1.15 | $1.15 | 225,464,900 | — | — |
| 2024-12-10 | $0.57 | $0.57 | 44,137,800 | — | — |
| 2024-12-09 | $0.39 | $0.39 | 3,196,300 | — | — |
| 2024-12-06 | $0.40 | $0.40 | 1,519,400 | — | — |
| 2024-12-05 | $0.39 | $0.39 | 2,254,700 | — | — |
| 2024-12-04 | $0.39 | $0.39 | 2,166,100 | — | — |
| 2024-12-03 | $0.41 | $0.41 | 3,893,300 | — | — |
| 2024-12-02 | $0.47 | $0.47 | 5,776,600 | — | — |
| 2024-11-29 | $0.42 | $0.42 | 2,165,500 | — | — |
| 2024-11-27 | $0.41 | $0.41 | 2,277,000 | — | — |
| 2024-11-26 | $0.45 | $0.45 | 6,328,300 | — | — |
| 2024-11-25 | $0.47 | $0.47 | 17,919,300 | — | — |
| 2024-11-22 | $0.45 | $0.45 | 2,207,500 | — | — |
| 2024-11-21 | $0.47 | $0.46 | 2,326,300 | — | — |
| 2024-11-20 | $0.50 | $0.50 | 2,373,100 | — | — |
| 2024-11-19 | $0.46 | $0.46 | 2,936,100 | — | — |
| 2024-11-18 | $0.51 | $0.51 | 5,362,300 | — | — |
| 2024-11-15 | $0.38 | $0.38 | 798,000 | — | — |
| 2024-11-14 | $0.43 | $0.43 | 1,971,000 | — | — |
| 2024-11-13 | $0.39 | $0.39 | 3,890,200 | — | — |
| 2024-11-12 | $0.36 | $0.36 | 700,800 | — | — |
| 2024-11-11 | $0.34 | $0.34 | 836,300 | — | — |
| 2024-11-08 | $0.35 | $0.35 | 3,694,900 | — | — |
| 2024-11-07 | $0.36 | $0.36 | 429,200 | — | — |
| 2024-11-06 | $0.36 | $0.36 | 532,600 | — | — |
| 2024-11-05 | $0.38 | $0.38 | 206,200 | — | — |
| 2024-11-04 | $0.38 | $0.38 | 232,000 | — | — |
| 2024-11-01 | $0.38 | $0.38 | 318,600 | — | — |
| 2024-10-31 | $0.38 | $0.38 | 326,900 | — | — |
| 2024-10-30 | $0.39 | $0.39 | 595,600 | — | — |
| 2024-10-29 | $0.40 | $0.40 | 419,700 | — | — |
| 2024-10-28 | $0.42 | $0.42 | 801,500 | — | — |
| 2024-10-25 | $0.40 | $0.40 | 377,800 | — | — |
| 2024-10-24 | $0.40 | $0.40 | 395,600 | — | — |
| 2024-10-23 | $0.42 | $0.42 | 424,500 | — | — |
| 2024-10-22 | $0.45 | $0.45 | 456,600 | — | — |
| 2024-10-21 | $0.45 | $0.45 | 407,100 | — | — |
| 2024-10-18 | $0.45 | $0.45 | 376,800 | — | — |
| 2024-10-17 | $0.44 | $0.44 | 266,400 | — | — |
| 2024-10-16 | $0.45 | $0.45 | 469,800 | — | — |
| 2024-10-15 | $0.43 | $0.43 | 292,400 | — | — |
| 2024-10-14 | $0.42 | $0.42 | 577,500 | — | — |
| 2024-10-11 | $0.42 | $0.42 | 386,000 | — | — |
| 2024-10-10 | $0.38 | $0.38 | 539,800 | — | — |
| 2024-10-09 | $0.40 | $0.40 | 287,100 | — | — |
| 2024-10-08 | $0.42 | $0.42 | 211,800 | — | — |
| 2024-10-07 | $0.43 | $0.43 | 86,400 | — | — |
| 2024-10-04 | $0.43 | $0.43 | 275,200 | — | — |
| 2024-10-03 | $0.42 | $0.42 | 142,500 | — | — |
| 2024-10-02 | $0.43 | $0.43 | 286,900 | — | — |
| 2024-10-01 | $0.43 | $0.43 | 409,100 | — | — |
| 2024-09-30 | $0.44 | $0.44 | 819,000 | — | — |
| 2024-09-27 | $0.46 | $0.46 | 546,900 | — | — |
| 2024-09-26 | $0.49 | $0.49 | 458,200 | — | — |
| 2024-09-25 | $0.53 | $0.53 | 1,092,000 | — | — |
| 2024-09-24 | $0.45 | $0.45 | 111,900 | — | — |
| 2024-09-23 | $0.44 | $0.44 | 393,600 | — | — |
| 2024-09-20 | $0.44 | $0.44 | 405,100 | — | — |
| 2024-09-19 | $0.44 | $0.44 | 953,400 | — | — |
| 2024-09-18 | $0.47 | $0.46 | 430,300 | — | — |
| 2024-09-17 | $0.48 | $0.47 | 603,600 | — | — |
| 2024-09-16 | $0.50 | $0.50 | 166,900 | — | — |
| 2024-09-13 | $0.52 | $0.52 | 376,400 | — | — |
| 2024-09-12 | $0.48 | $0.48 | 379,500 | — | — |
| 2024-09-11 | $0.52 | $0.52 | 476,400 | — | — |
| 2024-09-10 | $0.48 | $0.48 | 260,200 | — | — |
| 2024-09-09 | $0.49 | $0.49 | 386,400 | — | — |
| 2024-09-06 | $0.48 | $0.48 | 317,900 | — | — |
| 2024-09-05 | $0.48 | $0.48 | 652,100 | — | — |
| 2024-09-04 | $0.50 | $0.50 | 753,900 | — | — |
| 2024-09-03 | $0.54 | $0.54 | 825,400 | — | — |
| 2024-08-30 | $0.60 | $0.60 | 510,900 | — | — |
| 2024-08-29 | $0.61 | $0.61 | 607,900 | — | — |
| 2024-08-28 | $0.59 | $0.59 | 1,996,100 | — | — |
| 2024-08-27 | $0.78 | $0.78 | 1,929,600 | — | — |
| 2024-08-26 | $0.79 | $0.79 | 6,506,600 | — | — |
| 2024-08-23 | $0.62 | $0.62 | 1,420,500 | — | — |
| 2024-08-22 | $0.55 | $0.55 | 1,148,400 | — | — |
| 2024-08-21 | $0.61 | $0.61 | 1,321,500 | — | — |
| 2024-08-20 | $0.56 | $0.56 | 2,038,700 | — | — |
| 2024-08-19 | $0.58 | $0.58 | 2,552,000 | — | — |
| 2024-08-16 | $0.47 | $0.46 | 1,163,000 | — | — |
| 2024-08-15 | $0.43 | $0.43 | 1,550,800 | — | — |
| 2024-08-14 | $0.38 | $0.38 | 2,157,400 | — | — |
| 2024-08-13 | $0.41 | $0.41 | 14,932,100 | — | — |
| 2024-08-12 | $0.35 | $0.35 | 6,033,100 | — | — |
| 2024-08-09 | $0.37 | $0.37 | 1,640,300 | — | — |
| 2024-08-08 | $0.42 | $0.42 | 559,500 | — | — |
| 2024-08-07 | $0.50 | $0.50 | 250,600 | — | — |
| 2024-08-06 | $0.50 | $0.50 | 165,100 | — | — |
| 2024-08-05 | $0.48 | $0.48 | 491,600 | — | — |
| 2024-08-02 | $0.54 | $0.54 | 348,300 | — | — |
| 2024-08-01 | $0.59 | $0.59 | 514,400 | — | — |
| 2024-07-31 | $0.65 | $0.65 | 122,400 | — | — |
| 2024-07-30 | $0.65 | $0.65 | 178,400 | — | — |
| 2024-07-29 | $0.68 | $0.68 | 141,200 | — | — |
| 2024-07-26 | $0.72 | $0.72 | 184,900 | — | — |
| 2024-07-25 | $0.70 | $0.70 | 233,500 | — | — |
| 2024-07-24 | $0.70 | $0.70 | 80,400 | — | — |
| 2024-07-23 | $0.71 | $0.71 | 117,400 | — | — |
| 2024-07-22 | $0.72 | $0.72 | 212,600 | — | — |
| 2024-07-19 | $0.70 | $0.70 | 212,300 | — | — |
| 2024-07-18 | $0.74 | $0.74 | 270,900 | — | — |
| 2024-07-17 | $0.76 | $0.76 | 333,400 | — | — |
| 2024-07-16 | $0.83 | $0.83 | 733,100 | — | — |
| 2024-07-15 | $0.76 | $0.76 | 330,900 | — | — |
| 2024-07-12 | $0.79 | $0.79 | 163,600 | — | — |
| 2024-07-11 | $0.80 | $0.80 | 163,400 | — | — |
| 2024-07-10 | $0.79 | $0.79 | 236,800 | — | — |
| 2024-07-09 | $0.79 | $0.79 | 92,300 | — | — |
| 2024-07-08 | $0.82 | $0.82 | 460,700 | — | — |
| 2024-07-05 | $0.74 | $0.74 | 296,300 | — | — |
| 2024-07-03 | $0.72 | $0.72 | 365,200 | — | — |
| 2024-07-02 | $0.71 | $0.71 | 2,806,700 | — | — |
| 2024-07-01 | $0.77 | $0.77 | 215,700 | — | — |
| 2024-06-28 | $0.82 | $0.82 | 390,800 | — | — |
| 2024-06-27 | $0.88 | $0.88 | 130,900 | — | — |
| 2024-06-26 | $0.87 | $0.87 | 121,700 | — | — |
| 2024-06-25 | $0.83 | $0.83 | 205,900 | — | — |
| 2024-06-24 | $0.87 | $0.87 | 185,500 | — | — |
| 2024-06-21 | $0.85 | $0.85 | 338,400 | — | — |
| 2024-06-20 | $0.86 | $0.86 | 584,900 | — | — |
| 2024-06-18 | $0.96 | $0.96 | 292,600 | — | — |
| 2024-06-17 | $1.01 | $1.01 | 340,100 | — | — |
| 2024-06-14 | $1.04 | $1.04 | 255,800 | — | — |
| 2024-06-13 | $1.09 | $1.09 | 82,800 | — | — |
| 2024-06-12 | $1.08 | $1.08 | 274,700 | — | — |
| 2024-06-11 | $1.07 | $1.07 | 292,500 | — | — |
| 2024-06-10 | $1.10 | $1.10 | 121,100 | — | — |
| 2024-06-07 | $1.09 | $1.09 | 166,500 | — | — |
| 2024-06-06 | $1.13 | $1.13 | 140,400 | — | — |
| 2024-06-05 | $1.15 | $1.15 | 141,100 | — | — |
| 2024-06-04 | $1.09 | $1.09 | 210,000 | — | — |
| 2024-06-03 | $1.13 | $1.13 | 173,700 | — | — |
| 2024-05-31 | $1.21 | $1.21 | 108,500 | — | — |
| 2024-05-30 | $1.20 | $1.20 | 220,800 | — | — |
| 2024-05-29 | $1.26 | $1.26 | 289,400 | — | — |
| 2024-05-28 | $1.24 | $1.24 | 417,400 | — | — |
| 2024-05-24 | $1.07 | $1.07 | 271,700 | — | — |
| 2024-05-23 | $1.00 | $1.00 | 265,300 | — | — |
| 2024-05-22 | $1.06 | $1.06 | 251,400 | — | — |
| 2024-05-21 | $1.08 | $1.08 | 139,200 | — | — |
| 2024-05-20 | $1.08 | $1.08 | 272,100 | — | — |
| 2024-05-17 | $1.13 | $1.13 | 148,700 | — | — |
| 2024-05-16 | $1.09 | $1.09 | 379,200 | — | — |
| 2024-05-15 | $1.12 | $1.12 | 310,200 | — | — |
| 2024-05-14 | $1.18 | $1.18 | 252,500 | — | — |
| 2024-05-13 | $1.19 | $1.19 | 172,900 | — | — |
| 2024-05-10 | $1.19 | $1.19 | 64,800 | — | — |
| 2024-05-09 | $1.18 | $1.18 | 127,400 | — | — |
| 2024-05-08 | $1.17 | $1.17 | 117,100 | — | — |
| 2024-05-07 | $1.17 | $1.17 | 101,100 | — | — |
| 2024-05-06 | $1.17 | $1.17 | 146,900 | — | — |
| 2024-05-03 | $1.15 | $1.15 | 193,200 | — | — |
| 2024-05-02 | $1.19 | $1.19 | 130,200 | — | — |
| 2024-05-01 | $1.18 | $1.18 | 262,700 | — | — |
| 2024-04-30 | $1.24 | $1.24 | 187,100 | — | — |
| 2024-04-29 | $1.21 | $1.21 | 276,800 | — | — |
| 2024-04-26 | $1.23 | $1.23 | 303,500 | — | — |
| 2024-04-25 | $1.17 | $1.17 | 265,100 | — | — |
| 2024-04-24 | $1.20 | $1.20 | 728,300 | — | — |
| 2024-04-23 | $1.25 | $1.25 | 663,100 | — | — |
| 2024-04-22 | $1.13 | $1.13 | 373,900 | — | — |
| 2024-04-19 | $1.03 | $1.03 | 209,700 | — | — |
| 2024-04-18 | $1.07 | $1.07 | 223,800 | — | — |
| 2024-04-17 | $1.06 | $1.06 | 230,800 | — | — |
| 2024-04-16 | $1.11 | $1.11 | 714,500 | — | — |
| 2024-04-15 | $1.15 | $1.15 | 511,400 | — | — |
| 2024-04-12 | $1.23 | $1.23 | 348,500 | — | — |
| 2024-04-11 | $1.27 | $1.27 | 319,200 | — | — |
| 2024-04-10 | $1.24 | $1.24 | 582,300 | — | — |
| 2024-04-09 | $1.27 | $1.27 | 419,500 | — | — |
| 2024-04-08 | $1.33 | $1.33 | 363,700 | — | — |
| 2024-04-05 | $1.33 | $1.33 | 854,500 | — | — |
| 2024-04-04 | $1.35 | $1.35 | 645,500 | — | — |
| 2024-04-03 | $1.40 | $1.40 | 870,400 | — | — |
| 2024-04-02 | $1.47 | $1.47 | 509,500 | — | — |
| 2024-04-01 | $1.55 | $1.55 | 693,300 | — | — |
| 2024-03-28 | $1.55 | $1.55 | 845,100 | — | — |
| 2024-03-27 | $1.55 | $1.55 | 813,000 | — | — |
| 2024-03-26 | $1.54 | $1.54 | 1,294,500 | — | — |
| 2024-03-25 | $1.44 | $1.44 | 1,531,800 | — | — |
| 2024-03-22 | $1.62 | $1.62 | 1,885,200 | — | — |
| 2024-03-21 | $1.69 | $1.69 | 1,537,700 | — | — |
| 2024-03-20 | $1.75 | $1.75 | 1,129,800 | — | — |
| 2024-03-19 | $1.73 | $1.73 | 996,600 | — | — |
| 2024-03-18 | $1.75 | $1.75 | 697,200 | — | — |
| 2024-03-15 | $1.82 | $1.82 | 904,800 | — | — |
| 2024-03-14 | $1.72 | $1.72 | 2,008,000 | — | — |
| 2024-03-13 | $1.93 | $1.93 | 2,570,000 | — | — |
| 2024-03-12 | $2.10 | $2.10 | 1,881,000 | — | — |
| 2024-03-11 | $2.24 | $2.24 | 1,572,800 | — | — |
| 2024-03-08 | $2.09 | $2.09 | 1,300,000 | — | — |
| 2024-03-07 | $2.10 | $2.10 | 1,463,300 | — | — |
| 2024-03-06 | $1.95 | $1.95 | 791,100 | — | — |
| 2024-03-05 | $1.91 | $1.91 | 1,380,100 | — | — |
| 2024-03-04 | $1.93 | $1.93 | 999,800 | — | — |
| 2024-03-01 | $1.98 | $1.98 | 1,540,400 | — | — |
| 2024-02-29 | $1.81 | $1.81 | 1,599,700 | — | — |
| 2024-02-28 | $1.95 | $1.95 | 1,876,700 | — | — |
| 2024-02-27 | $1.78 | $1.78 | 1,755,700 | — | — |
| 2024-02-26 | $1.85 | $1.85 | 1,438,100 | — | — |
| 2024-02-23 | $1.98 | $1.98 | 2,900,500 | — | — |
| 2024-02-22 | $2.24 | $2.24 | 1,509,200 | — | — |
| 2024-02-21 | $2.30 | $2.30 | 2,444,600 | — | — |
| 2024-02-20 | $2.44 | $2.44 | 3,669,400 | — | — |
| 2024-02-16 | $2.38 | $2.38 | 2,287,200 | — | — |
| 2024-02-15 | $2.20 | $2.20 | 2,732,100 | — | — |
| 2024-02-14 | $2.19 | $2.19 | 4,872,600 | — | — |
| 2024-02-13 | $2.33 | $2.33 | 5,517,600 | — | — |
| 2024-02-12 | $2.27 | $2.27 | 6,462,100 | — | — |
| 2024-02-09 | $2.43 | $2.43 | 6,163,500 | — | — |
| 2024-02-08 | $2.79 | $2.79 | 5,076,900 | — | — |
| 2024-02-07 | $3.55 | $3.55 | 10,866,200 | — | — |
| 2024-02-06 | $2.93 | $2.93 | 7,748,600 | — | — |
| 2024-02-05 | $2.85 | $2.85 | 6,248,700 | — | — |
| 2024-02-02 | $2.30 | $2.30 | 3,855,700 | — | — |
| 2024-02-01 | $2.33 | $2.33 | 4,814,900 | — | — |
| 2024-01-31 | $1.96 | $1.96 | 3,116,700 | — | — |
| 2024-01-30 | $1.82 | $1.82 | 1,163,600 | — | — |
| 2024-01-29 | $1.93 | $1.93 | 2,835,100 | — | — |
| 2024-01-26 | $1.71 | $1.71 | 1,169,200 | — | — |
| 2024-01-25 | $1.66 | $1.66 | 2,606,800 | — | — |
| 2024-01-24 | $1.88 | $1.88 | 4,460,700 | — | — |
| 2024-01-23 | $1.55 | $1.55 | 2,442,000 | — | — |
| 2024-01-22 | $1.66 | $1.66 | 4,178,600 | — | — |
| 2024-01-19 | $1.73 | $1.73 | 5,538,300 | — | — |
| 2024-01-18 | $2.23 | $2.23 | 5,928,400 | — | — |
| 2024-01-17 | $2.11 | $2.11 | 8,189,900 | — | — |
| 2024-01-16 | $2.60 | $2.60 | 52,920,600 | — | — |
| 2024-01-12 | $2.26 | $2.26 | 15,123,100 | — | — |
| 2024-01-11 | $3.17 | $3.17 | 84,737,500 | — | — |
| 2024-01-10 | $1.95 | $1.95 | 43,915,100 | — | — |
| 2024-01-09 | $1.60 | $1.60 | 5,338,800 | — | — |
| 2024-01-08 | $1.30 | $1.30 | 1,272,500 | — | — |
| 2024-01-05 | $1.35 | $1.35 | 2,251,700 | — | — |
| 2024-01-04 | $1.37 | $1.37 | 2,122,300 | — | — |
| 2024-01-03 | $1.42 | $1.42 | 12,403,600 | — | — |
| 2024-01-02 | $1.17 | $1.17 | 1,829,300 | — | — |