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
- 2023-02-06 to 2026-09-03
- 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 | $0.18 | $0.18 | 24,683,700 | — | — |
| 2024-12-30 | $0.19 | $0.19 | 41,876,100 | — | — |
| 2024-12-27 | $0.23 | $0.23 | 44,694,400 | — | — |
| 2024-12-26 | $0.19 | $0.19 | 91,428,000 | — | — |
| 2024-12-24 | $0.21 | $0.21 | 45,622,300 | — | — |
| 2024-12-23 | $0.17 | $0.17 | 2,634,000 | — | — |
| 2024-12-20 | $0.17 | $0.17 | 6,949,700 | — | — |
| 2024-12-19 | $0.16 | $0.16 | 3,417,200 | — | — |
| 2024-12-18 | $0.18 | $0.18 | 7,265,200 | — | — |
| 2024-12-17 | $0.18 | $0.18 | 20,403,500 | — | — |
| 2024-12-16 | $0.17 | $0.17 | 18,352,800 | — | — |
| 2024-12-13 | $0.18 | $0.18 | 36,502,700 | — | — |
| 2024-12-12 | $0.20 | $0.20 | 81,111,500 | — | — |
| 2024-12-11 | $0.27 | $0.27 | 6,281,500 | — | — |
| 2024-12-10 | $0.30 | $0.30 | 11,800,600 | — | — |
| 2024-12-09 | $0.38 | $0.38 | 30,694,900 | — | — |
| 2024-12-06 | $0.49 | $0.49 | 186,018,100 | — | — |
| 2024-12-05 | $2.12 | $2.12 | 4,263,200 | — | — |
| 2024-12-04 | $2.11 | $2.11 | 7,318,900 | — | — |
| 2024-12-03 | $2.05 | $2.05 | 6,269,000 | — | — |
| 2024-12-02 | $1.97 | $1.97 | 5,408,300 | — | — |
| 2024-11-29 | $1.87 | $1.87 | 1,964,100 | — | — |
| 2024-11-27 | $1.86 | $1.86 | 978,600 | — | — |
| 2024-11-26 | $1.76 | $1.76 | 1,303,800 | — | — |
| 2024-11-25 | $1.84 | $1.84 | 282,700 | — | — |
| 2024-11-22 | $2.16 | $2.16 | 3,204,700 | — | — |
| 2024-11-21 | $2.04 | $2.04 | 2,818,800 | — | — |
| 2024-11-20 | $1.98 | $1.98 | 667,800 | — | — |
| 2024-11-19 | $2.01 | $2.01 | 1,421,500 | — | — |
| 2024-11-18 | $1.90 | $1.90 | 2,928,800 | — | — |
| 2024-11-15 | $1.88 | $1.88 | 4,040,900 | — | — |
| 2024-11-14 | $1.80 | $1.80 | 494,400 | — | — |
| 2024-11-13 | $1.81 | $1.81 | 468,200 | — | — |
| 2024-11-12 | $2.09 | $2.09 | 464,900 | — | — |
| 2024-11-11 | $2.27 | $2.27 | 762,700 | — | — |
| 2024-11-08 | $1.98 | $1.98 | 107,600 | — | — |
| 2024-11-07 | $1.96 | $1.96 | 108,800 | — | — |
| 2024-11-06 | $2.02 | $2.02 | 140,100 | — | — |
| 2024-11-05 | $2.11 | $2.11 | 260,300 | — | — |
| 2024-11-04 | $2.12 | $2.12 | 273,000 | — | — |
| 2024-11-01 | $2.17 | $2.17 | 1,484,000 | — | — |
| 2024-10-31 | $2.01 | $2.01 | 1,804,500 | — | — |
| 2024-10-30 | $2.00 | $2.00 | 1,470,100 | — | — |
| 2024-10-29 | $1.93 | $1.93 | 1,996,100 | — | — |
| 2024-10-28 | $1.87 | $1.87 | 1,855,500 | — | — |
| 2024-10-25 | $1.84 | $1.84 | 469,400 | — | — |
| 2024-10-24 | $1.82 | $1.82 | 12,100 | — | — |
| 2024-10-23 | $1.79 | $1.79 | 14,200 | — | — |
| 2024-10-22 | $1.76 | $1.76 | 14,800 | — | — |
| 2024-10-21 | $1.76 | $1.76 | 28,800 | — | — |
| 2024-10-18 | $1.76 | $1.76 | 26,200 | — | — |
| 2024-10-17 | $1.77 | $1.77 | 18,700 | — | — |
| 2024-10-16 | $1.79 | $1.79 | 15,900 | — | — |
| 2024-10-15 | $1.80 | $1.80 | 51,100 | — | — |
| 2024-10-14 | $1.75 | $1.75 | 3,483,300 | — | — |
| 2024-10-11 | $1.84 | $1.84 | 3,200 | — | — |
| 2024-10-10 | $1.82 | $1.82 | 13,000 | — | — |
| 2024-10-09 | $1.80 | $1.80 | 16,400 | — | — |
| 2024-10-08 | $1.80 | $1.80 | 42,800 | — | — |
| 2024-10-07 | $1.93 | $1.93 | 6,100 | — | — |
| 2024-10-04 | $1.93 | $1.93 | 32,400 | — | — |
| 2024-10-03 | $1.91 | $1.91 | 29,300 | — | — |
| 2024-10-02 | $1.89 | $1.89 | 10,400 | — | — |
| 2024-10-01 | $1.84 | $1.84 | 8,400 | — | — |
| 2024-09-30 | $1.81 | $1.81 | 4,500 | — | — |
| 2024-09-27 | $1.76 | $1.76 | 4,400 | — | — |
| 2024-09-26 | $1.78 | $1.78 | 6,600 | — | — |
| 2024-09-25 | $1.80 | $1.80 | 19,300 | — | — |
| 2024-09-24 | $1.84 | $1.83 | 5,800 | — | — |
| 2024-09-23 | $1.81 | $1.81 | 8,500 | — | — |
| 2024-09-20 | $1.85 | $1.85 | 5,900 | — | — |
| 2024-09-19 | $1.86 | $1.86 | 176,800 | — | — |
| 2024-09-18 | $1.87 | $1.87 | 161,700 | — | — |
| 2024-09-17 | $1.99 | $1.99 | 6,200 | — | — |
| 2024-09-16 | $1.93 | $1.93 | 12,800 | — | — |
| 2024-09-13 | $1.89 | $1.89 | 16,600 | — | — |
| 2024-09-12 | $1.88 | $1.88 | 26,900 | — | — |
| 2024-09-11 | $1.83 | $1.83 | 17,800 | — | — |
| 2024-09-10 | $1.88 | $1.88 | 55,000 | — | — |
| 2024-09-09 | $1.88 | $1.88 | 126,700 | — | — |
| 2024-09-06 | $1.53 | $1.53 | 546,400 | — | — |
| 2024-09-05 | $1.92 | $1.92 | 2,100 | — | — |
| 2024-09-04 | $1.98 | $1.98 | 5,500 | — | — |
| 2024-09-03 | $1.93 | $1.93 | 7,300 | — | — |
| 2024-08-30 | $1.96 | $1.96 | 34,100 | — | — |
| 2024-08-29 | $2.13 | $2.13 | 139,000 | — | — |
| 2024-08-28 | $2.21 | $2.21 | 26,000 | — | — |
| 2024-08-27 | $2.17 | $2.17 | 43,400 | — | — |
| 2024-08-26 | $2.26 | $2.26 | 85,400 | — | — |
| 2024-08-23 | $2.03 | $2.03 | 35,300 | — | — |
| 2024-08-22 | $2.00 | $2.00 | 724,600 | — | — |
| 2024-08-21 | $2.00 | $2.00 | 83,700 | — | — |
| 2024-08-20 | $1.98 | $1.98 | 5,880,100 | — | — |
| 2024-08-19 | $2.16 | $2.16 | 12,700 | — | — |
| 2024-08-16 | $2.10 | $2.10 | 5,500 | — | — |
| 2024-08-15 | $2.11 | $2.11 | 23,600 | — | — |
| 2024-08-14 | $2.08 | $2.08 | 5,700 | — | — |
| 2024-08-13 | $2.05 | $2.05 | 10,800 | — | — |
| 2024-08-12 | $2.08 | $2.08 | 11,300 | — | — |
| 2024-08-09 | $2.04 | $2.04 | 5,900 | — | — |
| 2024-08-08 | $2.03 | $2.03 | 6,500 | — | — |
| 2024-08-07 | $2.01 | $2.01 | 12,600 | — | — |
| 2024-08-06 | $2.02 | $2.02 | 17,500 | — | — |
| 2024-08-05 | $1.96 | $1.96 | 64,000 | — | — |
| 2024-08-02 | $2.05 | $2.05 | 125,200 | — | — |
| 2024-08-01 | $2.35 | $2.35 | 183,700 | — | — |
| 2024-07-31 | $2.23 | $2.23 | 28,400 | — | — |
| 2024-07-30 | $2.16 | $2.16 | 77,400 | — | — |
| 2024-07-29 | $2.00 | $2.00 | 11,700 | — | — |
| 2024-07-26 | $2.02 | $2.02 | 6,500 | — | — |
| 2024-07-25 | $2.02 | $2.02 | 21,200 | — | — |
| 2024-07-24 | $2.05 | $2.05 | 110,700 | — | — |
| 2024-07-23 | $2.01 | $2.01 | 328,400 | — | — |
| 2024-07-22 | $1.97 | $1.97 | 623,500 | — | — |
| 2024-07-19 | $2.00 | $2.00 | 121,600 | — | — |
| 2024-07-18 | $1.97 | $1.97 | 110,100 | — | — |
| 2024-07-17 | $2.00 | $2.00 | 264,600 | — | — |
| 2024-07-16 | $1.80 | $1.80 | 39,100 | — | — |
| 2024-07-15 | $1.66 | $1.66 | 56,500 | — | — |
| 2024-07-12 | $1.67 | $1.67 | 10,700 | — | — |
| 2024-07-11 | $1.65 | $1.65 | 60,100 | — | — |
| 2024-07-10 | $1.68 | $1.68 | 104,800 | — | — |
| 2024-07-09 | $1.71 | $1.71 | 176,400 | — | — |
| 2024-07-08 | $1.69 | $1.69 | 352,300 | — | — |
| 2024-07-05 | $1.63 | $1.63 | 143,000 | — | — |
| 2024-07-03 | $1.48 | $1.48 | 25,300 | — | — |
| 2024-07-02 | $1.47 | $1.47 | 5,500 | — | — |
| 2024-07-01 | $1.49 | $1.49 | 21,100 | — | — |
| 2024-06-28 | $1.46 | $1.46 | 5,900 | — | — |
| 2024-06-27 | $1.46 | $1.46 | 24,100 | — | — |
| 2024-06-26 | $1.42 | $1.42 | 9,000 | — | — |
| 2024-06-25 | $1.52 | $1.52 | 12,100 | — | — |
| 2024-06-24 | $1.46 | $1.46 | 53,100 | — | — |
| 2024-06-21 | $1.40 | $1.40 | 45,200 | — | — |
| 2024-06-20 | $1.35 | $1.35 | 61,600 | — | — |
| 2024-06-18 | $1.27 | $1.27 | 45,200 | — | — |
| 2024-06-17 | $1.18 | $1.18 | 576,000 | — | — |
| 2024-06-14 | $1.35 | $1.35 | 15,100 | — | — |
| 2024-06-13 | $1.41 | $1.41 | 13,900 | — | — |
| 2024-06-12 | $1.40 | $1.40 | 29,600 | — | — |
| 2024-06-11 | $1.40 | $1.40 | 26,000 | — | — |
| 2024-06-10 | $1.39 | $1.39 | 48,800 | — | — |
| 2024-06-07 | $1.45 | $1.45 | 30,100 | — | — |
| 2024-06-06 | $1.47 | $1.47 | 32,400 | — | — |
| 2024-06-05 | $1.54 | $1.54 | 24,000 | — | — |
| 2024-06-04 | $1.51 | $1.51 | 120,900 | — | — |
| 2024-06-03 | $1.57 | $1.57 | 35,300 | — | — |
| 2024-05-31 | $1.61 | $1.61 | 65,700 | — | — |
| 2024-05-30 | $1.56 | $1.56 | 162,700 | — | — |
| 2024-05-29 | $1.47 | $1.47 | 92,000 | — | — |
| 2024-05-28 | $1.49 | $1.49 | 1,234,500 | — | — |
| 2024-05-24 | $1.45 | $1.45 | 930,800 | — | — |
| 2024-05-23 | $1.67 | $1.67 | 116,200 | — | — |
| 2024-05-22 | $1.66 | $1.66 | 802,900 | — | — |
| 2024-05-21 | $1.89 | $1.89 | 3,006,600 | — | — |
| 2024-05-20 | $1.55 | $1.55 | 412,300 | — | — |
| 2024-05-17 | $1.75 | $1.75 | 620,400 | — | — |
| 2024-05-16 | $1.68 | $1.68 | 708,400 | — | — |
| 2024-05-15 | $1.50 | $1.50 | 410,200 | — | — |
| 2024-05-14 | $1.25 | $1.25 | 288,700 | — | — |
| 2024-05-13 | $1.11 | $1.11 | 186,400 | — | — |
| 2024-05-10 | $1.05 | $1.05 | 267,800 | — | — |
| 2024-05-09 | $1.00 | $1.00 | 943,800 | — | — |
| 2024-05-08 | $0.90 | $0.90 | 1,064,300 | — | — |
| 2024-05-07 | $1.11 | $1.11 | 939,900 | — | — |
| 2024-05-06 | $1.04 | $1.04 | 446,900 | — | — |
| 2024-05-03 | $1.11 | $1.11 | 173,400 | — | — |
| 2024-05-02 | $1.17 | $1.17 | 178,300 | — | — |
| 2024-05-01 | $1.33 | $1.33 | 466,900 | — | — |
| 2024-04-30 | $1.38 | $1.38 | 1,283,600 | — | — |
| 2024-04-29 | $2.03 | $2.03 | 3,964,200 | — | — |
| 2024-04-26 | $1.37 | $1.37 | 3,531,200 | — | — |
| 2024-04-25 | $1.10 | $1.10 | 6,023,000 | — | — |
| 2024-04-24 | $1.00 | $1.00 | 15,083,500 | — | — |
| 2024-04-23 | $0.56 | $0.56 | 6,611,400 | — | — |
| 2024-04-22 | $0.97 | $0.97 | 34,600 | — | — |
| 2024-04-19 | $1.01 | $1.01 | 819,300 | — | — |
| 2024-04-18 | $0.95 | $0.95 | 340,500 | — | — |
| 2024-04-17 | $0.88 | $0.88 | 703,100 | — | — |
| 2024-04-16 | $0.85 | $0.85 | 21,300 | — | — |
| 2024-04-15 | $0.84 | $0.84 | 257,100 | — | — |
| 2024-04-12 | $1.01 | $1.01 | 200,800 | — | — |
| 2024-04-11 | $1.04 | $1.04 | 209,000 | — | — |
| 2024-04-10 | $1.07 | $1.07 | 2,800 | — | — |
| 2024-04-09 | $1.11 | $1.11 | 18,700 | — | — |
| 2024-04-08 | $1.06 | $1.06 | 9,900 | — | — |
| 2024-04-05 | $1.03 | $1.03 | 19,800 | — | — |
| 2024-04-04 | $1.04 | $1.04 | 36,600 | — | — |
| 2024-04-03 | $1.04 | $1.04 | 9,800 | — | — |
| 2024-04-02 | $1.02 | $1.02 | 70,800 | — | — |
| 2024-04-01 | $1.09 | $1.09 | 33,000 | — | — |
| 2024-03-28 | $1.17 | $1.17 | 39,900 | — | — |
| 2024-03-27 | $1.14 | $1.14 | 61,000 | — | — |
| 2024-03-26 | $1.04 | $1.04 | 58,400 | — | — |
| 2024-03-25 | $1.07 | $1.07 | 107,800 | — | — |
| 2024-03-22 | $1.02 | $1.02 | 135,100 | — | — |
| 2024-03-21 | $1.11 | $1.11 | 28,100 | — | — |
| 2024-03-20 | $1.13 | $1.13 | 12,100 | — | — |
| 2024-03-19 | $1.12 | $1.12 | 34,100 | — | — |
| 2024-03-18 | $1.16 | $1.16 | 18,100 | — | — |
| 2024-03-15 | $1.19 | $1.19 | 55,900 | — | — |
| 2024-03-14 | $1.10 | $1.10 | 43,900 | — | — |
| 2024-03-13 | $1.07 | $1.07 | 126,100 | — | — |
| 2024-03-12 | $1.16 | $1.16 | 14,200 | — | — |
| 2024-03-11 | $1.13 | $1.13 | 12,300 | — | — |
| 2024-03-08 | $1.08 | $1.08 | 62,100 | — | — |
| 2024-03-07 | $1.17 | $1.17 | 19,500 | — | — |
| 2024-03-06 | $1.24 | $1.24 | 58,600 | — | — |
| 2024-03-05 | $1.16 | $1.16 | 47,400 | — | — |
| 2024-03-04 | $1.17 | $1.17 | 52,700 | — | — |
| 2024-03-01 | $1.25 | $1.25 | 50,900 | — | — |
| 2024-02-29 | $1.14 | $1.14 | 25,400 | — | — |
| 2024-02-28 | $1.20 | $1.20 | 42,500 | — | — |
| 2024-02-27 | $1.19 | $1.19 | 47,600 | — | — |
| 2024-02-26 | $1.28 | $1.28 | 66,300 | — | — |
| 2024-02-23 | $1.26 | $1.26 | 79,300 | — | — |
| 2024-02-22 | $1.25 | $1.25 | 1,386,600 | — | — |
| 2024-02-21 | $1.21 | $1.21 | 376,000 | — | — |
| 2024-02-20 | $1.30 | $1.30 | 715,700 | — | — |
| 2024-02-16 | $1.39 | $1.39 | 10,758,600 | — | — |
| 2024-02-15 | $1.10 | $1.10 | 5,071,700 | — | — |
| 2024-02-14 | $1.04 | $1.04 | 773,600 | — | — |
| 2024-02-13 | $1.11 | $1.11 | 103,500 | — | — |
| 2024-02-12 | $1.18 | $1.18 | 97,200 | — | — |
| 2024-02-09 | $1.17 | $1.17 | 12,400 | — | — |
| 2024-02-08 | $1.21 | $1.21 | 91,800 | — | — |
| 2024-02-07 | $1.06 | $1.06 | 12,300 | — | — |
| 2024-02-06 | $1.18 | $1.18 | 15,700 | — | — |
| 2024-02-05 | $1.27 | $1.27 | 47,600 | — | — |
| 2024-02-02 | $1.35 | $1.35 | 87,700 | — | — |
| 2024-02-01 | $1.45 | $1.45 | 18,200 | — | — |
| 2024-01-31 | $1.42 | $1.42 | 11,400 | — | — |
| 2024-01-30 | $1.38 | $1.38 | 27,200 | — | — |
| 2024-01-29 | $1.38 | $1.38 | 109,700 | — | — |
| 2024-01-26 | $1.68 | $1.68 | 100,000 | — | — |
| 2024-01-25 | $1.57 | $1.57 | 89,000 | — | — |
| 2024-01-24 | $1.64 | $1.64 | 89,100 | — | — |
| 2024-01-23 | $1.92 | $1.92 | 83,300 | — | — |
| 2024-01-22 | $1.67 | $1.67 | 28,700 | — | — |
| 2024-01-19 | $1.70 | $1.70 | 58,500 | — | — |
| 2024-01-18 | $1.73 | $1.73 | 11,200 | — | — |
| 2024-01-17 | $1.69 | $1.69 | 8,400 | — | — |
| 2024-01-16 | $1.70 | $1.70 | 9,900 | — | — |
| 2024-01-12 | $1.68 | $1.68 | 85,000 | — | — |
| 2024-01-11 | $1.72 | $1.72 | 56,200 | — | — |
| 2024-01-10 | $1.73 | $1.73 | 29,400 | — | — |
| 2024-01-09 | $1.80 | $1.80 | 143,500 | — | — |
| 2024-01-08 | $1.85 | $1.85 | 213,400 | — | — |
| 2024-01-05 | $1.85 | $1.85 | 150,500 | — | — |
| 2024-01-04 | $1.87 | $1.87 | 158,800 | — | — |
| 2024-01-03 | $1.86 | $1.86 | 50,600 | — | — |
| 2024-01-02 | $1.81 | $1.81 | 58,000 | — | — |