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
- 2023-07-27 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 | $2.03 | $2.03 | 2,811,600 | — | — |
| 2024-12-30 | $2.44 | $2.44 | 3,134,400 | — | — |
| 2024-12-27 | $2.65 | $2.65 | 7,955,400 | — | — |
| 2024-12-26 | $2.48 | $2.48 | 4,166,500 | — | — |
| 2024-12-24 | $2.08 | $2.08 | 1,569,400 | — | — |
| 2024-12-23 | $1.95 | $1.95 | 4,734,700 | — | — |
| 2024-12-20 | $1.76 | $1.76 | 3,805,500 | — | — |
| 2024-12-19 | $2.04 | $2.04 | 7,871,900 | — | — |
| 2024-12-18 | $2.15 | $2.15 | 55,241,700 | — | — |
| 2024-12-17 | $1.53 | $1.53 | 11,528,800 | — | — |
| 2024-12-16 | $1.46 | $1.46 | 2,142,500 | — | — |
| 2024-12-13 | $1.37 | $1.37 | 627,400 | — | — |
| 2024-12-12 | $1.35 | $1.35 | 1,061,400 | — | — |
| 2024-12-11 | $1.45 | $1.45 | 3,047,000 | — | — |
| 2024-12-10 | $1.35 | $1.35 | 1,648,000 | — | — |
| 2024-12-09 | $1.53 | $1.53 | 3,441,900 | — | — |
| 2024-12-06 | $1.85 | $1.85 | 5,583,400 | — | — |
| 2024-12-05 | $1.60 | $1.60 | 3,072,100 | — | — |
| 2024-12-04 | $1.60 | $1.60 | 13,657,000 | — | — |
| 2024-12-03 | $1.30 | $1.30 | 9,810,200 | — | — |
| 2024-12-02 | $1.77 | $1.77 | 91,735,500 | — | — |
| 2024-11-29 | $1.24 | $1.24 | 205,115,400 | — | — |
| 2024-11-27 | $0.64 | $0.64 | 755,700 | — | — |
| 2024-11-26 | $0.61 | $0.61 | 9,207,800 | — | — |
| 2024-11-25 | $0.63 | $0.63 | 1,454,000 | — | — |
| 2024-11-22 | $0.58 | $0.58 | 89,400 | — | — |
| 2024-11-21 | $0.58 | $0.58 | 67,100 | — | — |
| 2024-11-20 | $0.57 | $0.57 | 25,600 | — | — |
| 2024-11-19 | $0.58 | $0.58 | 84,500 | — | — |
| 2024-11-18 | $0.59 | $0.59 | 488,900 | — | — |
| 2024-11-15 | $0.59 | $0.59 | 79,400 | — | — |
| 2024-11-14 | $0.56 | $0.56 | 85,100 | — | — |
| 2024-11-13 | $0.59 | $0.59 | 643,300 | — | — |
| 2024-11-12 | $0.59 | $0.59 | 75,800 | — | — |
| 2024-11-11 | $0.59 | $0.59 | 171,500 | — | — |
| 2024-11-08 | $0.60 | $0.60 | 121,300 | — | — |
| 2024-11-07 | $0.59 | $0.59 | 185,900 | — | — |
| 2024-11-06 | $0.60 | $0.60 | 34,100 | — | — |
| 2024-11-05 | $0.61 | $0.61 | 86,800 | — | — |
| 2024-11-04 | $0.59 | $0.59 | 142,100 | — | — |
| 2024-11-01 | $0.59 | $0.59 | 54,500 | — | — |
| 2024-10-31 | $0.59 | $0.59 | 249,000 | — | — |
| 2024-10-30 | $0.61 | $0.61 | 187,100 | — | — |
| 2024-10-29 | $0.61 | $0.61 | 73,900 | — | — |
| 2024-10-28 | $0.63 | $0.63 | 177,100 | — | — |
| 2024-10-25 | $0.63 | $0.63 | 155,900 | — | — |
| 2024-10-24 | $0.60 | $0.60 | 93,900 | — | — |
| 2024-10-23 | $0.64 | $0.64 | 87,400 | — | — |
| 2024-10-22 | $0.64 | $0.64 | 39,200 | — | — |
| 2024-10-21 | $0.64 | $0.64 | 96,200 | — | — |
| 2024-10-18 | $0.66 | $0.66 | 96,600 | — | — |
| 2024-10-17 | $0.68 | $0.68 | 72,100 | — | — |
| 2024-10-16 | $0.67 | $0.67 | 116,600 | — | — |
| 2024-10-15 | $0.66 | $0.66 | 246,300 | — | — |
| 2024-10-14 | $0.68 | $0.68 | 106,000 | — | — |
| 2024-10-11 | $0.70 | $0.70 | 85,000 | — | — |
| 2024-10-10 | $0.69 | $0.69 | 101,500 | — | — |
| 2024-10-09 | $0.69 | $0.69 | 209,800 | — | — |
| 2024-10-08 | $0.73 | $0.73 | 467,000 | — | — |
| 2024-10-07 | $0.68 | $0.68 | 201,400 | — | — |
| 2024-10-04 | $0.71 | $0.71 | 170,300 | — | — |
| 2024-10-03 | $0.72 | $0.72 | 307,600 | — | — |
| 2024-10-02 | $0.70 | $0.70 | 683,700 | — | — |
| 2024-10-01 | $0.74 | $0.74 | 3,456,100 | — | — |
| 2024-09-30 | $0.62 | $0.62 | 398,700 | — | — |
| 2024-09-27 | $0.61 | $0.61 | 212,300 | — | — |
| 2024-09-26 | $0.60 | $0.60 | 272,600 | — | — |
| 2024-09-25 | $0.58 | $0.58 | 1,174,200 | — | — |
| 2024-09-24 | $0.60 | $0.60 | 5,665,400 | — | — |
| 2024-09-23 | $0.60 | $0.60 | 63,300 | — | — |
| 2024-09-20 | $0.62 | $0.62 | 48,800 | — | — |
| 2024-09-19 | $0.61 | $0.61 | 98,900 | — | — |
| 2024-09-18 | $0.59 | $0.59 | 13,400 | — | — |
| 2024-09-17 | $0.58 | $0.58 | 118,200 | — | — |
| 2024-09-16 | $0.56 | $0.56 | 63,700 | — | — |
| 2024-09-13 | $0.57 | $0.57 | 671,100 | — | — |
| 2024-09-12 | $0.56 | $0.56 | 50,500 | — | — |
| 2024-09-11 | $0.55 | $0.55 | 49,600 | — | — |
| 2024-09-10 | $0.56 | $0.56 | 15,700 | — | — |
| 2024-09-09 | $0.56 | $0.56 | 33,800 | — | — |
| 2024-09-06 | $0.54 | $0.54 | 49,400 | — | — |
| 2024-09-05 | $0.54 | $0.54 | 131,900 | — | — |
| 2024-09-04 | $0.56 | $0.56 | 124,400 | — | — |
| 2024-09-03 | $0.54 | $0.54 | 55,100 | — | — |
| 2024-08-30 | $0.55 | $0.55 | 43,200 | — | — |
| 2024-08-29 | $0.54 | $0.54 | 114,600 | — | — |
| 2024-08-28 | $0.55 | $0.55 | 128,200 | — | — |
| 2024-08-27 | $0.58 | $0.58 | 284,700 | — | — |
| 2024-08-26 | $0.57 | $0.57 | 87,100 | — | — |
| 2024-08-23 | $0.56 | $0.56 | 48,700 | — | — |
| 2024-08-22 | $0.57 | $0.57 | 110,900 | — | — |
| 2024-08-21 | $0.51 | $0.51 | 393,900 | — | — |
| 2024-08-20 | $0.54 | $0.54 | 234,900 | — | — |
| 2024-08-19 | $0.52 | $0.52 | 433,800 | — | — |
| 2024-08-16 | $0.54 | $0.54 | 191,400 | — | — |
| 2024-08-15 | $0.57 | $0.57 | 372,800 | — | — |
| 2024-08-14 | $0.57 | $0.57 | 770,700 | — | — |
| 2024-08-13 | $0.58 | $0.58 | 928,300 | — | — |
| 2024-08-12 | $0.63 | $0.63 | 2,728,100 | — | — |
| 2024-08-09 | $0.64 | $0.64 | 373,800 | — | — |
| 2024-08-08 | $0.62 | $0.62 | 648,800 | — | — |
| 2024-08-07 | $0.66 | $0.66 | 908,100 | — | — |
| 2024-08-06 | $0.64 | $0.64 | 1,317,800 | — | — |
| 2024-08-05 | $0.73 | $0.73 | 2,696,900 | — | — |
| 2024-08-02 | $0.67 | $0.67 | 773,500 | — | — |
| 2024-08-01 | $0.69 | $0.69 | 658,200 | — | — |
| 2024-07-31 | $0.67 | $0.67 | 1,024,400 | — | — |
| 2024-07-30 | $0.66 | $0.66 | 1,875,500 | — | — |
| 2024-07-29 | $0.65 | $0.65 | 1,259,200 | — | — |
| 2024-07-26 | $0.58 | $0.58 | 10,700 | — | — |
| 2024-07-25 | $0.58 | $0.58 | 122,700 | — | — |
| 2024-07-24 | $0.60 | $0.60 | 62,400 | — | — |
| 2024-07-23 | $0.58 | $0.58 | 246,100 | — | — |
| 2024-07-22 | $0.61 | $0.61 | 99,900 | — | — |
| 2024-07-19 | $0.61 | $0.61 | 93,100 | — | — |
| 2024-07-18 | $0.64 | $0.64 | 323,700 | — | — |
| 2024-07-17 | $0.67 | $0.67 | 97,700 | — | — |
| 2024-07-16 | $0.65 | $0.65 | 134,000 | — | — |
| 2024-07-15 | $0.66 | $0.66 | 209,700 | — | — |
| 2024-07-12 | $0.71 | $0.71 | 107,300 | — | — |
| 2024-07-11 | $0.70 | $0.70 | 176,500 | — | — |
| 2024-07-10 | $0.68 | $0.68 | 1,282,700 | — | — |
| 2024-07-09 | $0.68 | $0.68 | 196,000 | — | — |
| 2024-07-08 | $0.74 | $0.74 | 1,088,200 | — | — |
| 2024-07-05 | $0.77 | $0.77 | 1,894,300 | — | — |
| 2024-07-03 | $0.67 | $0.67 | 182,400 | — | — |
| 2024-07-02 | $0.67 | $0.67 | 222,200 | — | — |
| 2024-07-01 | $0.66 | $0.66 | 457,300 | — | — |
| 2024-06-28 | $0.69 | $0.69 | 198,100 | — | — |
| 2024-06-27 | $0.64 | $0.64 | 323,600 | — | — |
| 2024-06-26 | $0.60 | $0.60 | 25,700 | — | — |
| 2024-06-25 | $0.60 | $0.60 | 67,900 | — | — |
| 2024-06-24 | $0.60 | $0.60 | 38,300 | — | — |
| 2024-06-21 | $0.59 | $0.59 | 41,900 | — | — |
| 2024-06-20 | $0.59 | $0.59 | 160,500 | — | — |
| 2024-06-18 | $0.60 | $0.60 | 104,600 | — | — |
| 2024-06-17 | $0.59 | $0.59 | 121,400 | — | — |
| 2024-06-14 | $0.61 | $0.61 | 103,400 | — | — |
| 2024-06-13 | $0.60 | $0.60 | 96,300 | — | — |
| 2024-06-12 | $0.61 | $0.61 | 46,300 | — | — |
| 2024-06-11 | $0.60 | $0.60 | 52,700 | — | — |
| 2024-06-10 | $0.61 | $0.61 | 87,600 | — | — |
| 2024-06-07 | $0.62 | $0.62 | 118,500 | — | — |
| 2024-06-06 | $0.65 | $0.65 | 94,500 | — | — |
| 2024-06-05 | $0.64 | $0.64 | 174,000 | — | — |
| 2024-06-04 | $0.66 | $0.66 | 101,500 | — | — |
| 2024-06-03 | $0.68 | $0.68 | 53,300 | — | — |
| 2024-05-31 | $0.69 | $0.69 | 26,500 | — | — |
| 2024-05-30 | $0.68 | $0.68 | 34,600 | — | — |
| 2024-05-29 | $0.67 | $0.67 | 157,900 | — | — |
| 2024-05-28 | $0.70 | $0.70 | 246,600 | — | — |
| 2024-05-24 | $0.69 | $0.69 | 70,900 | — | — |
| 2024-05-23 | $0.68 | $0.68 | 53,000 | — | — |
| 2024-05-22 | $0.69 | $0.69 | 282,300 | — | — |
| 2024-05-21 | $0.72 | $0.72 | 122,500 | — | — |
| 2024-05-20 | $0.73 | $0.73 | 102,400 | — | — |
| 2024-05-17 | $0.72 | $0.72 | 181,700 | — | — |
| 2024-05-16 | $0.73 | $0.73 | 194,000 | — | — |
| 2024-05-15 | $0.73 | $0.73 | 250,900 | — | — |
| 2024-05-14 | $0.72 | $0.72 | 210,900 | — | — |
| 2024-05-13 | $0.73 | $0.73 | 134,200 | — | — |
| 2024-05-10 | $0.73 | $0.73 | 202,600 | — | — |
| 2024-05-09 | $0.73 | $0.73 | 150,700 | — | — |
| 2024-05-08 | $0.73 | $0.73 | 152,900 | — | — |
| 2024-05-07 | $0.73 | $0.73 | 194,600 | — | — |
| 2024-05-06 | $0.74 | $0.74 | 280,100 | — | — |
| 2024-05-03 | $0.73 | $0.73 | 339,900 | — | — |
| 2024-05-02 | $0.74 | $0.74 | 146,900 | — | — |
| 2024-05-01 | $0.75 | $0.75 | 217,300 | — | — |
| 2024-04-30 | $0.74 | $0.74 | 241,400 | — | — |
| 2024-04-29 | $0.72 | $0.72 | 213,200 | — | — |
| 2024-04-26 | $0.72 | $0.72 | 358,600 | — | — |
| 2024-04-25 | $0.73 | $0.73 | 624,900 | — | — |
| 2024-04-24 | $0.80 | $0.80 | 2,427,600 | — | — |
| 2024-04-23 | $0.73 | $0.73 | 248,300 | — | — |
| 2024-04-22 | $0.74 | $0.74 | 700,800 | — | — |
| 2024-04-19 | $0.76 | $0.76 | 1,305,200 | — | — |
| 2024-04-18 | $0.75 | $0.75 | 886,800 | — | — |
| 2024-04-17 | $0.82 | $0.82 | 1,736,400 | — | — |
| 2024-04-16 | $0.86 | $0.86 | 13,921,300 | — | — |
| 2024-04-15 | $1.11 | $1.11 | 16,933,600 | — | — |
| 2024-04-12 | $1.08 | $1.08 | 12,943,900 | — | — |
| 2024-04-11 | $0.78 | $0.78 | 2,877,700 | — | — |
| 2024-04-10 | $0.81 | $0.81 | 7,886,300 | — | — |
| 2024-04-09 | $0.67 | $0.67 | 380,900 | — | — |
| 2024-04-08 | $0.65 | $0.65 | 530,100 | — | — |
| 2024-04-05 | $0.69 | $0.69 | 3,108,500 | — | — |
| 2024-04-04 | $0.74 | $0.74 | 2,018,200 | — | — |
| 2024-04-03 | $0.58 | $0.58 | 102,500 | — | — |
| 2024-04-02 | $0.59 | $0.59 | 89,800 | — | — |
| 2024-04-01 | $0.61 | $0.61 | 100,400 | — | — |
| 2024-03-28 | $0.61 | $0.61 | 48,600 | — | — |
| 2024-03-27 | $0.61 | $0.61 | 126,600 | — | — |
| 2024-03-26 | $0.61 | $0.61 | 102,100 | — | — |
| 2024-03-25 | $0.62 | $0.62 | 215,400 | — | — |
| 2024-03-22 | $0.65 | $0.65 | 73,200 | — | — |
| 2024-03-21 | $0.65 | $0.65 | 111,100 | — | — |
| 2024-03-20 | $0.62 | $0.62 | 206,500 | — | — |
| 2024-03-19 | $0.62 | $0.62 | 963,100 | — | — |
| 2024-03-18 | $0.70 | $0.70 | 66,800 | — | — |
| 2024-03-15 | $0.70 | $0.70 | 175,800 | — | — |
| 2024-03-14 | $0.73 | $0.73 | 136,400 | — | — |
| 2024-03-13 | $0.76 | $0.76 | 127,700 | — | — |
| 2024-03-12 | $0.74 | $0.74 | 51,300 | — | — |
| 2024-03-11 | $0.73 | $0.73 | 125,600 | — | — |
| 2024-03-08 | $0.77 | $0.77 | 162,500 | — | — |
| 2024-03-07 | $0.75 | $0.75 | 97,100 | — | — |
| 2024-03-06 | $0.74 | $0.74 | 172,200 | — | — |
| 2024-03-05 | $0.76 | $0.76 | 416,300 | — | — |
| 2024-03-04 | $0.72 | $0.72 | 199,300 | — | — |
| 2024-03-01 | $0.75 | $0.75 | 321,600 | — | — |
| 2024-02-29 | $0.72 | $0.72 | 219,200 | — | — |
| 2024-02-28 | $0.71 | $0.71 | 431,800 | — | — |
| 2024-02-27 | $0.79 | $0.79 | 2,841,200 | — | — |
| 2024-02-26 | $0.71 | $0.71 | 183,500 | — | — |
| 2024-02-23 | $0.70 | $0.70 | 111,800 | — | — |
| 2024-02-22 | $0.73 | $0.73 | 223,200 | — | — |
| 2024-02-21 | $0.69 | $0.69 | 195,300 | — | — |
| 2024-02-20 | $0.73 | $0.73 | 691,900 | — | — |
| 2024-02-16 | $0.69 | $0.69 | 159,500 | — | — |
| 2024-02-15 | $0.70 | $0.70 | 284,200 | — | — |
| 2024-02-14 | $0.71 | $0.71 | 373,300 | — | — |
| 2024-02-13 | $0.71 | $0.71 | 190,600 | — | — |
| 2024-02-12 | $0.71 | $0.71 | 346,800 | — | — |
| 2024-02-09 | $0.69 | $0.69 | 151,900 | — | — |
| 2024-02-08 | $0.70 | $0.70 | 271,900 | — | — |
| 2024-02-07 | $0.69 | $0.69 | 149,800 | — | — |
| 2024-02-06 | $0.70 | $0.70 | 196,000 | — | — |
| 2024-02-05 | $0.73 | $0.73 | 297,800 | — | — |
| 2024-02-02 | $0.69 | $0.69 | 407,300 | — | — |
| 2024-02-01 | $0.74 | $0.74 | 220,500 | — | — |
| 2024-01-31 | $0.73 | $0.73 | 633,800 | — | — |
| 2024-01-30 | $0.77 | $0.77 | 1,026,400 | — | — |
| 2024-01-29 | $0.81 | $0.81 | 7,602,000 | — | — |
| 2024-01-26 | $0.77 | $0.77 | 21,628,700 | — | — |
| 2024-01-25 | $0.68 | $0.68 | 108,000 | — | — |
| 2024-01-24 | $0.68 | $0.68 | 157,600 | — | — |
| 2024-01-23 | $0.66 | $0.66 | 224,800 | — | — |
| 2024-01-22 | $0.68 | $0.68 | 179,000 | — | — |
| 2024-01-19 | $0.69 | $0.69 | 213,900 | — | — |
| 2024-01-18 | $0.66 | $0.66 | 300,400 | — | — |
| 2024-01-17 | $0.65 | $0.65 | 489,900 | — | — |
| 2024-01-16 | $0.63 | $0.63 | 387,600 | — | — |
| 2024-01-12 | $0.65 | $0.65 | 582,700 | — | — |
| 2024-01-11 | $0.69 | $0.69 | 876,500 | — | — |
| 2024-01-10 | $0.72 | $0.72 | 721,700 | — | — |
| 2024-01-09 | $0.73 | $0.73 | 571,800 | — | — |
| 2024-01-08 | $0.76 | $0.76 | 955,400 | — | — |
| 2024-01-05 | $0.74 | $0.74 | 760,400 | — | — |
| 2024-01-04 | $0.72 | $0.72 | 479,900 | — | — |
| 2024-01-03 | $0.73 | $0.73 | 847,200 | — | — |
| 2024-01-02 | $0.79 | $0.79 | 1,580,100 | — | — |