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
- 2020-12-04 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 | $2.56 | $2.56 | 9,096,700 | — | — |
| 2024-12-30 | $2.79 | $2.79 | 21,302,300 | — | — |
| 2024-12-27 | $2.59 | $2.59 | 15,700,200 | — | — |
| 2024-12-26 | $2.51 | $2.51 | 11,832,200 | — | — |
| 2024-12-24 | $2.02 | $2.02 | 8,457,300 | — | — |
| 2024-12-23 | $1.95 | $1.95 | 9,984,200 | — | — |
| 2024-12-20 | $1.47 | $1.47 | 5,409,100 | — | — |
| 2024-12-19 | $1.36 | $1.36 | 5,618,700 | — | — |
| 2024-12-18 | $1.29 | $1.29 | 8,246,500 | — | — |
| 2024-12-17 | $1.67 | $1.67 | 13,607,400 | — | — |
| 2024-12-16 | $1.66 | $1.66 | 14,489,300 | — | — |
| 2024-12-13 | $1.40 | $1.40 | 9,390,300 | — | — |
| 2024-12-12 | $1.02 | $1.02 | 2,802,400 | — | — |
| 2024-12-11 | $1.05 | $1.05 | 8,070,400 | — | — |
| 2024-12-10 | $0.87 | $0.87 | 3,730,600 | — | — |
| 2024-12-09 | $0.81 | $0.81 | 984,200 | — | — |
| 2024-12-06 | $0.80 | $0.80 | 2,617,300 | — | — |
| 2024-12-05 | $0.76 | $0.76 | 2,165,500 | — | — |
| 2024-12-04 | $0.80 | $0.80 | 1,565,000 | — | — |
| 2024-12-03 | $0.80 | $0.80 | 4,262,100 | — | — |
| 2024-12-02 | $0.82 | $0.82 | 19,789,200 | — | — |
| 2024-11-29 | $0.98 | $0.98 | 16,927,200 | — | — |
| 2024-11-27 | $0.87 | $0.87 | 652,700 | — | — |
| 2024-11-26 | $0.84 | $0.84 | 782,300 | — | — |
| 2024-11-25 | $0.86 | $0.86 | 1,997,700 | — | — |
| 2024-11-22 | $0.89 | $0.89 | 1,709,900 | — | — |
| 2024-11-21 | $0.81 | $0.81 | 1,043,500 | — | — |
| 2024-11-20 | $0.71 | $0.71 | 231,700 | — | — |
| 2024-11-19 | $0.67 | $0.67 | 376,300 | — | — |
| 2024-11-18 | $0.68 | $0.67 | 346,200 | — | — |
| 2024-11-15 | $0.71 | $0.71 | 497,400 | — | — |
| 2024-11-14 | $0.74 | $0.74 | 204,800 | — | — |
| 2024-11-13 | $0.76 | $0.76 | 297,100 | — | — |
| 2024-11-12 | $0.79 | $0.79 | 427,700 | — | — |
| 2024-11-11 | $0.80 | $0.80 | 258,400 | — | — |
| 2024-11-08 | $0.75 | $0.75 | 176,300 | — | — |
| 2024-11-07 | $0.75 | $0.75 | 472,100 | — | — |
| 2024-11-06 | $0.78 | $0.78 | 223,800 | — | — |
| 2024-11-05 | $0.74 | $0.74 | 230,800 | — | — |
| 2024-11-04 | $0.74 | $0.74 | 82,100 | — | — |
| 2024-11-01 | $0.74 | $0.74 | 156,900 | — | — |
| 2024-10-31 | $0.77 | $0.77 | 292,000 | — | — |
| 2024-10-30 | $0.78 | $0.78 | 271,200 | — | — |
| 2024-10-29 | $0.82 | $0.82 | 195,600 | — | — |
| 2024-10-28 | $0.87 | $0.87 | 213,900 | — | — |
| 2024-10-25 | $0.86 | $0.86 | 214,000 | — | — |
| 2024-10-24 | $0.91 | $0.91 | 228,600 | — | — |
| 2024-10-23 | $0.86 | $0.86 | 333,600 | — | — |
| 2024-10-22 | $0.90 | $0.90 | 123,500 | — | — |
| 2024-10-21 | $0.92 | $0.92 | 134,000 | — | — |
| 2024-10-18 | $0.92 | $0.92 | 157,200 | — | — |
| 2024-10-17 | $0.94 | $0.94 | 173,600 | — | — |
| 2024-10-16 | $0.92 | $0.92 | 445,300 | — | — |
| 2024-10-15 | $0.90 | $0.90 | 427,600 | — | — |
| 2024-10-14 | $0.98 | $0.98 | 1,010,600 | — | — |
| 2024-10-11 | $0.90 | $0.90 | 251,800 | — | — |
| 2024-10-10 | $0.93 | $0.93 | 238,400 | — | — |
| 2024-10-09 | $0.90 | $0.90 | 488,300 | — | — |
| 2024-10-08 | $0.92 | $0.92 | 975,200 | — | — |
| 2024-10-07 | $0.83 | $0.83 | 711,200 | — | — |
| 2024-10-04 | $0.74 | $0.74 | 130,900 | — | — |
| 2024-10-03 | $0.74 | $0.74 | 184,000 | — | — |
| 2024-10-02 | $0.76 | $0.76 | 237,300 | — | — |
| 2024-10-01 | $0.78 | $0.78 | 948,300 | — | — |
| 2024-09-30 | $0.77 | $0.77 | 1,344,000 | — | — |
| 2024-09-27 | $0.70 | $0.70 | 166,900 | — | — |
| 2024-09-26 | $0.70 | $0.70 | 249,700 | — | — |
| 2024-09-25 | $0.70 | $0.70 | 215,000 | — | — |
| 2024-09-24 | $0.70 | $0.70 | 301,000 | — | — |
| 2024-09-23 | $0.74 | $0.74 | 154,200 | — | — |
| 2024-09-20 | $0.77 | $0.77 | 199,600 | — | — |
| 2024-09-19 | $0.77 | $0.77 | 245,100 | — | — |
| 2024-09-18 | $0.77 | $0.77 | 513,700 | — | — |
| 2024-09-17 | $0.74 | $0.74 | 187,200 | — | — |
| 2024-09-16 | $0.74 | $0.74 | 523,300 | — | — |
| 2024-09-13 | $0.80 | $0.80 | 363,500 | — | — |
| 2024-09-12 | $0.82 | $0.82 | 505,900 | — | — |
| 2024-09-11 | $0.89 | $0.89 | 185,300 | — | — |
| 2024-09-10 | $0.94 | $0.94 | 187,500 | — | — |
| 2024-09-09 | $0.89 | $0.89 | 1,116,900 | — | — |
| 2024-09-06 | $0.75 | $0.75 | 378,300 | — | — |
| 2024-09-05 | $0.80 | $0.80 | 98,300 | — | — |
| 2024-09-04 | $0.81 | $0.81 | 125,100 | — | — |
| 2024-09-03 | $0.86 | $0.86 | 166,300 | — | — |
| 2024-08-30 | $0.87 | $0.87 | 106,100 | — | — |
| 2024-08-29 | $0.82 | $0.82 | 134,900 | — | — |
| 2024-08-28 | $0.81 | $0.81 | 126,300 | — | — |
| 2024-08-27 | $0.87 | $0.87 | 143,500 | — | — |
| 2024-08-26 | $0.86 | $0.86 | 130,600 | — | — |
| 2024-08-23 | $0.84 | $0.84 | 103,900 | — | — |
| 2024-08-22 | $0.89 | $0.89 | 363,700 | — | — |
| 2024-08-21 | $0.85 | $0.85 | 680,500 | — | — |
| 2024-08-20 | $0.78 | $0.78 | 547,300 | — | — |
| 2024-08-19 | $0.74 | $0.74 | 240,200 | — | — |
| 2024-08-16 | $0.71 | $0.71 | 189,500 | — | — |
| 2024-08-15 | $0.66 | $0.66 | 283,500 | — | — |
| 2024-08-14 | $0.59 | $0.59 | 1,110,100 | — | — |
| 2024-08-13 | $0.69 | $0.69 | 888,100 | — | — |
| 2024-08-12 | $0.77 | $0.77 | 112,400 | — | — |
| 2024-08-09 | $0.79 | $0.79 | 272,600 | — | — |
| 2024-08-08 | $0.82 | $0.82 | 157,600 | — | — |
| 2024-08-07 | $0.89 | $0.89 | 359,200 | — | — |
| 2024-08-06 | $0.96 | $0.96 | 175,600 | — | — |
| 2024-08-05 | $1.02 | $1.02 | 169,800 | — | — |
| 2024-08-02 | $1.06 | $1.06 | 512,700 | — | — |
| 2024-08-01 | $1.12 | $1.12 | 450,900 | — | — |
| 2024-07-31 | $0.99 | $0.99 | 510,100 | — | — |
| 2024-07-30 | $0.91 | $0.91 | 233,900 | — | — |
| 2024-07-29 | $1.01 | $1.01 | 128,300 | — | — |
| 2024-07-26 | $1.06 | $1.06 | 177,800 | — | — |
| 2024-07-25 | $1.00 | $1.00 | 196,600 | — | — |
| 2024-07-24 | $0.99 | $0.99 | 379,100 | — | — |
| 2024-07-23 | $1.13 | $1.13 | 1,363,700 | — | — |
| 2024-07-22 | $1.13 | $1.13 | 2,194,900 | — | — |
| 2024-07-19 | $0.84 | $0.84 | 41,200 | — | — |
| 2024-07-18 | $0.84 | $0.84 | 122,600 | — | — |
| 2024-07-17 | $0.87 | $0.87 | 131,000 | — | — |
| 2024-07-16 | $0.84 | $0.84 | 168,400 | — | — |
| 2024-07-15 | $0.77 | $0.77 | 124,700 | — | — |
| 2024-07-12 | $0.86 | $0.86 | 476,100 | — | — |
| 2024-07-11 | $0.73 | $0.73 | 132,000 | — | — |
| 2024-07-10 | $0.70 | $0.70 | 158,700 | — | — |
| 2024-07-09 | $0.71 | $0.71 | 232,100 | — | — |
| 2024-07-08 | $0.78 | $0.78 | 511,900 | — | — |
| 2024-07-05 | $0.61 | $0.61 | 142,200 | — | — |
| 2024-07-03 | $0.57 | $0.57 | 113,200 | — | — |
| 2024-07-02 | $0.55 | $0.55 | 102,800 | — | — |
| 2024-07-01 | $0.57 | $0.57 | 156,700 | — | — |
| 2024-06-28 | $0.58 | $0.58 | 164,000 | — | — |
| 2024-06-27 | $0.62 | $0.62 | 67,100 | — | — |
| 2024-06-26 | $0.62 | $0.62 | 277,600 | — | — |
| 2024-06-25 | $0.59 | $0.59 | 317,200 | — | — |
| 2024-06-24 | $0.63 | $0.63 | 245,500 | — | — |
| 2024-06-21 | $0.69 | $0.69 | 235,800 | — | — |
| 2024-06-20 | $0.66 | $0.66 | 186,400 | — | — |
| 2024-06-18 | $0.73 | $0.73 | 194,600 | — | — |
| 2024-06-17 | $0.74 | $0.74 | 71,900 | — | — |
| 2024-06-14 | $0.79 | $0.79 | 86,300 | — | — |
| 2024-06-13 | $0.80 | $0.80 | 129,300 | — | — |
| 2024-06-12 | $0.87 | $0.87 | 234,400 | — | — |
| 2024-06-11 | $0.86 | $0.86 | 397,200 | — | — |
| 2024-06-10 | $0.69 | $0.69 | 212,400 | — | — |
| 2024-06-07 | $0.63 | $0.63 | 418,600 | — | — |
| 2024-06-06 | $0.62 | $0.62 | 157,000 | — | — |
| 2024-06-05 | $0.65 | $0.65 | 194,800 | — | — |
| 2024-06-04 | $0.65 | $0.65 | 130,500 | — | — |
| 2024-06-03 | $0.68 | $0.68 | 241,500 | — | — |
| 2024-05-31 | $0.72 | $0.72 | 88,600 | — | — |
| 2024-05-30 | $0.74 | $0.74 | 57,700 | — | — |
| 2024-05-29 | $0.72 | $0.72 | 120,200 | — | — |
| 2024-05-28 | $0.73 | $0.73 | 95,000 | — | — |
| 2024-05-24 | $0.75 | $0.75 | 108,300 | — | — |
| 2024-05-23 | $0.72 | $0.72 | 242,500 | — | — |
| 2024-05-22 | $0.77 | $0.77 | 100,500 | — | — |
| 2024-05-21 | $0.71 | $0.71 | 119,800 | — | — |
| 2024-05-20 | $0.72 | $0.72 | 172,000 | — | — |
| 2024-05-17 | $0.77 | $0.77 | 47,100 | — | — |
| 2024-05-16 | $0.76 | $0.76 | 231,900 | — | — |
| 2024-05-15 | $0.82 | $0.82 | 301,900 | — | — |
| 2024-05-14 | $0.87 | $0.87 | 243,400 | — | — |
| 2024-05-13 | $0.84 | $0.84 | 182,100 | — | — |
| 2024-05-10 | $0.80 | $0.80 | 168,200 | — | — |
| 2024-05-09 | $0.82 | $0.82 | 80,100 | — | — |
| 2024-05-08 | $0.81 | $0.81 | 177,800 | — | — |
| 2024-05-07 | $0.82 | $0.82 | 165,600 | — | — |
| 2024-05-06 | $0.83 | $0.83 | 466,000 | — | — |
| 2024-05-03 | $0.80 | $0.80 | 168,800 | — | — |
| 2024-05-02 | $0.83 | $0.83 | 68,700 | — | — |
| 2024-05-01 | $0.83 | $0.83 | 88,300 | — | — |
| 2024-04-30 | $0.84 | $0.84 | 29,400 | — | — |
| 2024-04-29 | $0.85 | $0.85 | 104,000 | — | — |
| 2024-04-26 | $0.80 | $0.80 | 72,200 | — | — |
| 2024-04-25 | $0.80 | $0.80 | 108,300 | — | — |
| 2024-04-24 | $0.83 | $0.83 | 42,600 | — | — |
| 2024-04-23 | $0.84 | $0.84 | 110,200 | — | — |
| 2024-04-22 | $0.83 | $0.83 | 85,100 | — | — |
| 2024-04-19 | $0.84 | $0.84 | 201,500 | — | — |
| 2024-04-18 | $0.93 | $0.93 | 231,600 | — | — |
| 2024-04-17 | $0.90 | $0.90 | 110,500 | — | — |
| 2024-04-16 | $0.92 | $0.92 | 58,700 | — | — |
| 2024-04-15 | $0.94 | $0.94 | 89,500 | — | — |
| 2024-04-12 | $0.96 | $0.96 | 280,900 | — | — |
| 2024-04-11 | $0.93 | $0.93 | 108,600 | — | — |
| 2024-04-10 | $0.97 | $0.97 | 149,000 | — | — |
| 2024-04-09 | $1.02 | $1.02 | 68,600 | — | — |
| 2024-04-08 | $1.00 | $1.00 | 248,600 | — | — |
| 2024-04-05 | $1.07 | $1.07 | 79,000 | — | — |
| 2024-04-04 | $1.06 | $1.06 | 244,400 | — | — |
| 2024-04-03 | $1.01 | $1.01 | 410,100 | — | — |
| 2024-04-02 | $1.09 | $1.09 | 519,600 | — | — |
| 2024-04-01 | $1.25 | $1.25 | 1,345,100 | — | — |
| 2024-03-28 | $0.97 | $0.97 | 115,400 | — | — |
| 2024-03-27 | $0.97 | $0.97 | 111,500 | — | — |
| 2024-03-26 | $0.97 | $0.97 | 118,100 | — | — |
| 2024-03-25 | $0.96 | $0.96 | 209,800 | — | — |
| 2024-03-22 | $0.97 | $0.97 | 130,300 | — | — |
| 2024-03-21 | $0.98 | $0.97 | 140,300 | — | — |
| 2024-03-20 | $1.02 | $1.02 | 157,800 | — | — |
| 2024-03-19 | $0.96 | $0.96 | 144,600 | — | — |
| 2024-03-18 | $0.93 | $0.93 | 190,500 | — | — |
| 2024-03-15 | $0.94 | $0.94 | 248,700 | — | — |
| 2024-03-14 | $0.95 | $0.95 | 554,300 | — | — |
| 2024-03-13 | $1.04 | $1.04 | 181,600 | — | — |
| 2024-03-12 | $1.08 | $1.08 | 232,700 | — | — |
| 2024-03-11 | $1.10 | $1.10 | 322,800 | — | — |
| 2024-03-08 | $1.17 | $1.17 | 268,500 | — | — |
| 2024-03-07 | $1.22 | $1.22 | 137,300 | — | — |
| 2024-03-06 | $1.25 | $1.25 | 228,600 | — | — |
| 2024-03-05 | $1.25 | $1.25 | 415,200 | — | — |
| 2024-03-04 | $1.33 | $1.33 | 233,900 | — | — |
| 2024-03-01 | $1.27 | $1.27 | 218,500 | — | — |
| 2024-02-29 | $1.27 | $1.27 | 568,900 | — | — |
| 2024-02-28 | $1.23 | $1.23 | 459,300 | — | — |
| 2024-02-27 | $1.30 | $1.30 | 294,700 | — | — |
| 2024-02-26 | $1.40 | $1.40 | 341,000 | — | — |
| 2024-02-23 | $1.26 | $1.26 | 148,200 | — | — |
| 2024-02-22 | $1.29 | $1.29 | 157,500 | — | — |
| 2024-02-21 | $1.25 | $1.25 | 175,700 | — | — |
| 2024-02-20 | $1.29 | $1.29 | 265,800 | — | — |
| 2024-02-16 | $1.40 | $1.40 | 398,000 | — | — |
| 2024-02-15 | $1.59 | $1.59 | 224,700 | — | — |
| 2024-02-14 | $1.59 | $1.59 | 403,800 | — | — |
| 2024-02-13 | $1.40 | $1.40 | 195,900 | — | — |
| 2024-02-12 | $1.44 | $1.44 | 196,400 | — | — |
| 2024-02-09 | $1.42 | $1.42 | 267,900 | — | — |
| 2024-02-08 | $1.31 | $1.31 | 212,500 | — | — |
| 2024-02-07 | $1.22 | $1.22 | 134,400 | — | — |
| 2024-02-06 | $1.23 | $1.23 | 172,800 | — | — |
| 2024-02-05 | $1.27 | $1.27 | 296,800 | — | — |
| 2024-02-02 | $1.37 | $1.37 | 281,800 | — | — |
| 2024-02-01 | $1.38 | $1.38 | 104,200 | — | — |
| 2024-01-31 | $1.37 | $1.37 | 231,900 | — | — |
| 2024-01-30 | $1.39 | $1.39 | 280,400 | — | — |
| 2024-01-29 | $1.51 | $1.51 | 180,200 | — | — |
| 2024-01-26 | $1.41 | $1.41 | 52,400 | — | — |
| 2024-01-25 | $1.38 | $1.38 | 123,800 | — | — |
| 2024-01-24 | $1.36 | $1.35 | 227,400 | — | — |
| 2024-01-23 | $1.36 | $1.36 | 263,300 | — | — |
| 2024-01-22 | $1.27 | $1.27 | 471,200 | — | — |
| 2024-01-19 | $1.31 | $1.31 | 160,900 | — | — |
| 2024-01-18 | $1.25 | $1.25 | 298,900 | — | — |
| 2024-01-17 | $1.33 | $1.33 | 1,185,600 | — | — |
| 2024-01-16 | $1.42 | $1.42 | 438,600 | — | — |
| 2024-01-12 | $1.60 | $1.60 | 86,900 | — | — |
| 2024-01-11 | $1.61 | $1.61 | 211,100 | — | — |
| 2024-01-10 | $1.66 | $1.66 | 762,700 | — | — |
| 2024-01-09 | $1.64 | $1.64 | 579,200 | — | — |
| 2024-01-08 | $1.76 | $1.76 | 324,800 | — | — |
| 2024-01-05 | $1.82 | $1.82 | 402,700 | — | — |
| 2024-01-04 | $1.79 | $1.79 | 414,900 | — | — |
| 2024-01-03 | $1.87 | $1.87 | 534,400 | — | — |
| 2024-01-02 | $1.82 | $1.82 | 902,700 | — | — |