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
- 2019-03-27 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 | $2.07 | $2.07 | 23,181,900 | — | — |
| 2024-12-30 | $2.75 | $2.75 | 23,185,700 | — | — |
| 2024-12-27 | $2.45 | $2.45 | 25,248,400 | — | — |
| 2024-12-26 | $2.55 | $2.55 | 36,675,200 | — | — |
| 2024-12-24 | $1.83 | $1.83 | 16,798,600 | — | — |
| 2024-12-23 | $1.91 | $1.91 | 30,855,600 | — | — |
| 2024-12-20 | $1.53 | $1.53 | 27,007,800 | — | — |
| 2024-12-19 | $1.50 | $1.50 | 29,033,200 | — | — |
| 2024-12-18 | $1.15 | $1.15 | 12,767,500 | — | — |
| 2024-12-17 | $1.16 | $1.16 | 8,074,600 | — | — |
| 2024-12-16 | $1.21 | $1.21 | 10,030,900 | — | — |
| 2024-12-13 | $1.27 | $1.27 | 8,184,200 | — | — |
| 2024-12-12 | $1.26 | $1.26 | 6,790,500 | — | — |
| 2024-12-11 | $1.25 | $1.25 | 13,585,000 | — | — |
| 2024-12-10 | $1.25 | $1.25 | 11,325,100 | — | — |
| 2024-12-09 | $1.16 | $1.16 | 12,873,900 | — | — |
| 2024-12-06 | $1.24 | $1.24 | 13,372,700 | — | — |
| 2024-12-05 | $1.18 | $1.18 | 21,791,200 | — | — |
| 2024-12-04 | $1.29 | $1.29 | 51,236,300 | — | — |
| 2024-12-03 | $1.41 | $1.41 | 53,286,600 | — | — |
| 2024-12-02 | $1.06 | $1.06 | 31,824,700 | — | — |
| 2024-11-29 | $0.76 | $0.76 | 8,034,200 | — | — |
| 2024-11-27 | $0.84 | $0.84 | 13,657,000 | — | — |
| 2024-11-26 | $0.75 | $0.75 | 8,643,200 | — | — |
| 2024-11-25 | $0.73 | $0.73 | 13,407,200 | — | — |
| 2024-11-22 | $0.67 | $0.67 | 17,208,200 | — | — |
| 2024-11-21 | $0.59 | $0.59 | 9,037,200 | — | — |
| 2024-11-20 | $0.58 | $0.58 | 10,874,900 | — | — |
| 2024-11-19 | $0.63 | $0.63 | 20,843,400 | — | — |
| 2024-11-18 | $0.62 | $0.62 | 20,632,300 | — | — |
| 2024-11-15 | $0.72 | $0.72 | 32,273,400 | — | — |
| 2024-11-14 | $0.78 | $0.78 | 173,538,800 | — | — |
| 2024-11-13 | $0.80 | $0.80 | 1,087,945,900 | — | — |
| 2024-11-12 | $0.18 | $0.18 | 15,672,400 | — | — |
| 2024-11-11 | $0.20 | $0.20 | 4,248,600 | — | — |
| 2024-11-08 | $0.18 | $0.18 | 4,588,300 | — | — |
| 2024-11-07 | $0.16 | $0.16 | 8,639,000 | — | — |
| 2024-11-06 | $0.19 | $0.19 | 2,047,100 | — | — |
| 2024-11-05 | $0.19 | $0.19 | 2,216,300 | — | — |
| 2024-11-04 | $0.20 | $0.20 | 1,287,600 | — | — |
| 2024-11-01 | $0.19 | $0.19 | 1,038,900 | — | — |
| 2024-10-31 | $0.19 | $0.19 | 1,510,400 | — | — |
| 2024-10-30 | $0.20 | $0.20 | 1,283,000 | — | — |
| 2024-10-29 | $0.20 | $0.20 | 1,386,600 | — | — |
| 2024-10-28 | $0.21 | $0.21 | 1,792,000 | — | — |
| 2024-10-25 | $0.21 | $0.21 | 909,600 | — | — |
| 2024-10-24 | $0.21 | $0.21 | 949,100 | — | — |
| 2024-10-23 | $0.21 | $0.21 | 879,000 | — | — |
| 2024-10-22 | $0.22 | $0.22 | 1,640,000 | — | — |
| 2024-10-21 | $0.21 | $0.21 | 1,618,300 | — | — |
| 2024-10-18 | $0.21 | $0.21 | 1,254,100 | — | — |
| 2024-10-17 | $0.21 | $0.21 | 994,800 | — | — |
| 2024-10-16 | $0.22 | $0.22 | 973,000 | — | — |
| 2024-10-15 | $0.22 | $0.21 | 637,600 | — | — |
| 2024-10-14 | $0.21 | $0.21 | 3,734,700 | — | — |
| 2024-10-11 | $0.22 | $0.22 | 875,100 | — | — |
| 2024-10-10 | $0.21 | $0.21 | 1,128,600 | — | — |
| 2024-10-09 | $0.22 | $0.22 | 1,204,200 | — | — |
| 2024-10-08 | $0.22 | $0.22 | 1,009,400 | — | — |
| 2024-10-07 | $0.24 | $0.24 | 1,222,700 | — | — |
| 2024-10-04 | $0.23 | $0.23 | 1,163,100 | — | — |
| 2024-10-03 | $0.23 | $0.23 | 2,103,500 | — | — |
| 2024-10-02 | $0.23 | $0.23 | 1,104,900 | — | — |
| 2024-10-01 | $0.23 | $0.23 | 1,205,700 | — | — |
| 2024-09-30 | $0.25 | $0.25 | 2,033,400 | — | — |
| 2024-09-27 | $0.28 | $0.28 | 2,646,600 | — | — |
| 2024-09-26 | $0.28 | $0.28 | 1,940,700 | — | — |
| 2024-09-25 | $0.27 | $0.27 | 678,900 | — | — |
| 2024-09-24 | $0.28 | $0.28 | 1,249,400 | — | — |
| 2024-09-23 | $0.27 | $0.27 | 3,354,700 | — | — |
| 2024-09-20 | $0.30 | $0.30 | 3,561,300 | — | — |
| 2024-09-19 | $0.31 | $0.31 | 3,361,700 | — | — |
| 2024-09-18 | $0.34 | $0.34 | 6,380,900 | — | — |
| 2024-09-17 | $0.31 | $0.31 | 7,667,600 | — | — |
| 2024-09-16 | $0.28 | $0.28 | 6,058,500 | — | — |
| 2024-09-13 | $0.22 | $0.22 | 3,499,800 | — | — |
| 2024-09-12 | $0.19 | $0.19 | 4,533,800 | — | — |
| 2024-09-11 | $0.18 | $0.18 | 4,619,100 | — | — |
| 2024-09-10 | $0.20 | $0.20 | 6,332,200 | — | — |
| 2024-09-09 | $0.22 | $0.22 | 3,204,300 | — | — |
| 2024-09-06 | $0.24 | $0.24 | 2,555,000 | — | — |
| 2024-09-05 | $0.27 | $0.27 | 397,600 | — | — |
| 2024-09-04 | $0.27 | $0.27 | 461,400 | — | — |
| 2024-09-03 | $0.27 | $0.27 | 847,200 | — | — |
| 2024-08-30 | $0.29 | $0.29 | 1,111,000 | — | — |
| 2024-08-29 | $0.27 | $0.27 | 3,058,900 | — | — |
| 2024-08-28 | $0.27 | $0.27 | 2,004,900 | — | — |
| 2024-08-27 | $0.30 | $0.30 | 2,371,000 | — | — |
| 2024-08-26 | $0.32 | $0.32 | 1,067,600 | — | — |
| 2024-08-23 | $0.32 | $0.32 | 1,290,800 | — | — |
| 2024-08-22 | $0.31 | $0.31 | 997,400 | — | — |
| 2024-08-21 | $0.31 | $0.31 | 848,000 | — | — |
| 2024-08-20 | $0.30 | $0.30 | 1,434,800 | — | — |
| 2024-08-19 | $0.31 | $0.31 | 1,540,600 | — | — |
| 2024-08-16 | $0.31 | $0.31 | 1,596,600 | — | — |
| 2024-08-15 | $0.32 | $0.32 | 1,431,400 | — | — |
| 2024-08-14 | $0.32 | $0.32 | 1,108,100 | — | — |
| 2024-08-13 | $0.32 | $0.32 | 1,828,700 | — | — |
| 2024-08-12 | $0.34 | $0.34 | 688,700 | — | — |
| 2024-08-09 | $0.34 | $0.34 | 2,299,400 | — | — |
| 2024-08-08 | $0.40 | $0.40 | 2,007,800 | — | — |
| 2024-08-07 | $0.36 | $0.36 | 1,169,800 | — | — |
| 2024-08-06 | $0.38 | $0.38 | 2,305,400 | — | — |
| 2024-08-05 | $0.33 | $0.33 | 1,942,600 | — | — |
| 2024-08-02 | $0.34 | $0.34 | 1,760,600 | — | — |
| 2024-08-01 | $0.37 | $0.37 | 1,164,300 | — | — |
| 2024-07-31 | $0.39 | $0.39 | 916,700 | — | — |
| 2024-07-30 | $0.39 | $0.39 | 919,400 | — | — |
| 2024-07-29 | $0.41 | $0.41 | 603,500 | — | — |
| 2024-07-26 | $0.42 | $0.42 | 373,800 | — | — |
| 2024-07-25 | $0.41 | $0.41 | 440,700 | — | — |
| 2024-07-24 | $0.40 | $0.40 | 700,400 | — | — |
| 2024-07-23 | $0.44 | $0.44 | 623,400 | — | — |
| 2024-07-22 | $0.42 | $0.42 | 1,235,700 | — | — |
| 2024-07-19 | $0.40 | $0.40 | 830,600 | — | — |
| 2024-07-18 | $0.40 | $0.40 | 1,025,900 | — | — |
| 2024-07-17 | $0.41 | $0.41 | 1,884,700 | — | — |
| 2024-07-16 | $0.43 | $0.43 | 3,625,700 | — | — |
| 2024-07-15 | $0.43 | $0.43 | 1,779,400 | — | — |
| 2024-07-12 | $0.46 | $0.46 | 2,106,500 | — | — |
| 2024-07-11 | $0.45 | $0.45 | 1,552,200 | — | — |
| 2024-07-10 | $0.42 | $0.42 | 1,001,400 | — | — |
| 2024-07-09 | $0.40 | $0.40 | 2,106,800 | — | — |
| 2024-07-08 | $0.42 | $0.42 | 2,229,900 | — | — |
| 2024-07-05 | $0.41 | $0.41 | 2,896,900 | — | — |
| 2024-07-03 | $0.37 | $0.37 | 1,716,700 | — | — |
| 2024-07-02 | $0.37 | $0.37 | 5,198,200 | — | — |
| 2024-07-01 | $0.40 | $0.40 | 4,042,100 | — | — |
| 2024-06-28 | $0.46 | $0.46 | 28,284,100 | — | — |
| 2024-06-27 | $0.54 | $0.54 | 3,776,500 | — | — |
| 2024-06-26 | $0.50 | $0.50 | 4,904,300 | — | — |
| 2024-06-25 | $0.47 | $0.47 | 2,754,500 | — | — |
| 2024-06-24 | $0.48 | $0.48 | 1,952,600 | — | — |
| 2024-06-21 | $0.44 | $0.44 | 5,031,000 | — | — |
| 2024-06-20 | $0.47 | $0.47 | 2,412,100 | — | — |
| 2024-06-18 | $0.48 | $0.48 | 2,126,800 | — | — |
| 2024-06-17 | $0.46 | $0.46 | 2,146,300 | — | — |
| 2024-06-14 | $0.43 | $0.43 | 787,700 | — | — |
| 2024-06-13 | $0.44 | $0.44 | 1,737,400 | — | — |
| 2024-06-12 | $0.47 | $0.47 | 2,910,400 | — | — |
| 2024-06-11 | $0.44 | $0.44 | 2,676,300 | — | — |
| 2024-06-10 | $0.40 | $0.40 | 3,279,700 | — | — |
| 2024-06-07 | $0.37 | $0.37 | 1,338,000 | — | — |
| 2024-06-06 | $0.37 | $0.37 | 2,221,600 | — | — |
| 2024-06-05 | $0.39 | $0.39 | 2,304,600 | — | — |
| 2024-06-04 | $0.39 | $0.39 | 8,723,700 | — | — |
| 2024-06-03 | $0.35 | $0.35 | 2,038,800 | — | — |
| 2024-05-31 | $0.37 | $0.37 | 2,563,400 | — | — |
| 2024-05-30 | $0.34 | $0.34 | 2,507,200 | — | — |
| 2024-05-29 | $0.32 | $0.32 | 2,832,200 | — | — |
| 2024-05-28 | $0.33 | $0.33 | 5,540,900 | — | — |
| 2024-05-24 | $0.35 | $0.35 | 2,977,200 | — | — |
| 2024-05-23 | $0.38 | $0.38 | 2,309,100 | — | — |
| 2024-05-22 | $0.40 | $0.40 | 2,090,700 | — | — |
| 2024-05-21 | $0.40 | $0.40 | 2,519,300 | — | — |
| 2024-05-20 | $0.41 | $0.41 | 2,475,500 | — | — |
| 2024-05-17 | $0.41 | $0.41 | 4,648,000 | — | — |
| 2024-05-16 | $0.42 | $0.42 | 1,858,700 | — | — |
| 2024-05-15 | $0.42 | $0.42 | 2,963,200 | — | — |
| 2024-05-14 | $0.44 | $0.44 | 4,553,300 | — | — |
| 2024-05-13 | $0.43 | $0.43 | 1,761,900 | — | — |
| 2024-05-10 | $0.43 | $0.43 | 5,536,800 | — | — |
| 2024-05-09 | $0.44 | $0.44 | 3,874,400 | — | — |
| 2024-05-08 | $0.39 | $0.39 | 3,045,500 | — | — |
| 2024-05-07 | $0.42 | $0.42 | 1,850,500 | — | — |
| 2024-05-06 | $0.43 | $0.43 | 3,337,900 | — | — |
| 2024-05-03 | $0.39 | $0.39 | 2,062,300 | — | — |
| 2024-05-02 | $0.40 | $0.40 | 2,392,800 | — | — |
| 2024-05-01 | $0.40 | $0.40 | 2,186,400 | — | — |
| 2024-04-30 | $0.39 | $0.39 | 1,931,100 | — | — |
| 2024-04-29 | $0.42 | $0.42 | 1,428,400 | — | — |
| 2024-04-26 | $0.41 | $0.41 | 3,479,400 | — | — |
| 2024-04-25 | $0.39 | $0.39 | 10,082,600 | — | — |
| 2024-04-24 | $0.45 | $0.45 | 4,585,500 | — | — |
| 2024-04-23 | $0.46 | $0.46 | 4,101,300 | — | — |
| 2024-04-22 | $0.50 | $0.50 | 1,761,900 | — | — |
| 2024-04-19 | $0.50 | $0.50 | 1,789,500 | — | — |
| 2024-04-18 | $0.49 | $0.49 | 2,116,300 | — | — |
| 2024-04-17 | $0.52 | $0.52 | 4,657,700 | — | — |
| 2024-04-16 | $0.53 | $0.53 | 4,444,600 | — | — |
| 2024-04-15 | $0.49 | $0.49 | 2,327,000 | — | — |
| 2024-04-12 | $0.52 | $0.52 | 2,308,100 | — | — |
| 2024-04-11 | $0.51 | $0.51 | 4,815,000 | — | — |
| 2024-04-10 | $0.52 | $0.52 | 4,515,100 | — | — |
| 2024-04-09 | $0.51 | $0.51 | 6,486,800 | — | — |
| 2024-04-08 | $0.51 | $0.51 | 7,937,400 | — | — |
| 2024-04-05 | $0.49 | $0.49 | 11,378,700 | — | — |
| 2024-04-04 | $0.55 | $0.55 | 6,821,600 | — | — |
| 2024-04-03 | $0.61 | $0.61 | 13,233,200 | — | — |
| 2024-04-02 | $0.59 | $0.59 | 14,103,900 | — | — |
| 2024-04-01 | $0.90 | $0.90 | 10,179,300 | — | — |
| 2024-03-28 | $0.84 | $0.84 | 11,811,100 | — | — |
| 2024-03-27 | $0.84 | $0.84 | 2,848,100 | — | — |
| 2024-03-26 | $0.84 | $0.84 | 9,731,200 | — | — |
| 2024-03-25 | $0.77 | $0.77 | 3,644,100 | — | — |
| 2024-03-22 | $0.74 | $0.74 | 5,383,500 | — | — |
| 2024-03-21 | $0.75 | $0.75 | 6,291,600 | — | — |
| 2024-03-20 | $0.73 | $0.73 | 11,567,300 | — | — |
| 2024-03-19 | $0.63 | $0.63 | 11,520,300 | — | — |
| 2024-03-18 | $0.54 | $0.54 | 6,798,700 | — | — |
| 2024-03-15 | $0.55 | $0.55 | 4,847,800 | — | — |
| 2024-03-14 | $0.60 | $0.60 | 5,457,000 | — | — |
| 2024-03-13 | $0.65 | $0.65 | 4,302,900 | — | — |
| 2024-03-12 | $0.65 | $0.65 | 5,498,900 | — | — |
| 2024-03-11 | $0.70 | $0.70 | 2,933,000 | — | — |
| 2024-03-08 | $0.71 | $0.71 | 3,852,800 | — | — |
| 2024-03-07 | $0.70 | $0.70 | 4,004,200 | — | — |
| 2024-03-06 | $0.75 | $0.75 | 1,264,500 | — | — |
| 2024-03-05 | $0.75 | $0.75 | 1,823,200 | — | — |
| 2024-03-04 | $0.78 | $0.78 | 2,294,600 | — | — |
| 2024-03-01 | $0.80 | $0.80 | 2,135,200 | — | — |
| 2024-02-29 | $0.86 | $0.86 | 6,571,700 | — | — |
| 2024-02-28 | $0.81 | $0.81 | 1,197,800 | — | — |
| 2024-02-27 | $0.84 | $0.84 | 4,715,600 | — | — |
| 2024-02-26 | $0.78 | $0.78 | 5,948,900 | — | — |
| 2024-02-23 | $0.78 | $0.78 | 6,418,700 | — | — |
| 2024-02-22 | $0.75 | $0.75 | 5,731,200 | — | — |
| 2024-02-21 | $0.83 | $0.83 | 2,786,600 | — | — |
| 2024-02-20 | $0.88 | $0.88 | 4,457,500 | — | — |
| 2024-02-16 | $0.90 | $0.90 | 3,856,400 | — | — |
| 2024-02-15 | $0.95 | $0.95 | 4,428,300 | — | — |
| 2024-02-14 | $0.92 | $0.92 | 2,025,500 | — | — |
| 2024-02-13 | $0.88 | $0.88 | 4,946,200 | — | — |
| 2024-02-12 | $0.98 | $0.98 | 7,072,800 | — | — |
| 2024-02-09 | $1.01 | $1.01 | 4,743,100 | — | — |
| 2024-02-08 | $0.93 | $0.93 | 1,933,300 | — | — |
| 2024-02-07 | $0.89 | $0.89 | 1,713,000 | — | — |
| 2024-02-06 | $0.92 | $0.92 | 3,572,400 | — | — |
| 2024-02-05 | $0.85 | $0.85 | 4,288,300 | — | — |
| 2024-02-02 | $0.90 | $0.90 | 3,616,200 | — | — |
| 2024-02-01 | $0.93 | $0.93 | 4,555,600 | — | — |
| 2024-01-31 | $0.94 | $0.94 | 9,587,200 | — | — |
| 2024-01-30 | $0.93 | $0.93 | 4,621,400 | — | — |
| 2024-01-29 | $0.95 | $0.95 | 4,190,400 | — | — |
| 2024-01-26 | $0.89 | $0.89 | 3,052,500 | — | — |
| 2024-01-25 | $0.85 | $0.85 | 4,009,000 | — | — |
| 2024-01-24 | $0.86 | $0.86 | 4,288,600 | — | — |
| 2024-01-23 | $0.98 | $0.98 | 1,603,300 | — | — |
| 2024-01-22 | $0.99 | $0.99 | 2,931,200 | — | — |
| 2024-01-19 | $0.94 | $0.94 | 4,515,000 | — | — |
| 2024-01-18 | $0.99 | $0.99 | 4,772,100 | — | — |
| 2024-01-17 | $0.96 | $0.96 | 4,854,500 | — | — |
| 2024-01-16 | $1.02 | $1.02 | 1,963,000 | — | — |
| 2024-01-12 | $1.09 | $1.09 | 2,882,600 | — | — |
| 2024-01-11 | $1.10 | $1.10 | 2,353,200 | — | — |
| 2024-01-10 | $1.16 | $1.16 | 1,975,500 | — | — |
| 2024-01-09 | $1.23 | $1.23 | 2,295,200 | — | — |
| 2024-01-08 | $1.30 | $1.30 | 2,450,200 | — | — |
| 2024-01-05 | $1.29 | $1.29 | 1,968,600 | — | — |
| 2024-01-04 | $1.32 | $1.32 | 2,262,000 | — | — |
| 2024-01-03 | $1.34 | $1.34 | 2,374,900 | — | — |
| 2024-01-02 | $1.41 | $1.41 | 3,078,500 | — | — |