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
- 2020-11-13 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 | $2.70 | $2.70 | 43,600,500 | — | — |
| 2024-12-30 | $3.33 | $3.33 | 79,231,200 | — | — |
| 2024-12-27 | $3.60 | $3.60 | 256,005,500 | — | — |
| 2024-12-26 | $2.15 | $2.15 | 84,665,100 | — | — |
| 2024-12-24 | $1.30 | $1.30 | 5,609,600 | — | — |
| 2024-12-23 | $1.31 | $1.31 | 10,142,200 | — | — |
| 2024-12-20 | $1.30 | $1.30 | 15,831,000 | — | — |
| 2024-12-19 | $1.29 | $1.29 | 16,371,900 | — | — |
| 2024-12-18 | $1.28 | $1.28 | 33,642,100 | — | — |
| 2024-12-17 | $1.37 | $1.37 | 27,058,400 | — | — |
| 2024-12-16 | $1.50 | $1.50 | 24,655,700 | — | — |
| 2024-12-13 | $1.72 | $1.72 | 11,834,100 | — | — |
| 2024-12-12 | $1.81 | $1.81 | 15,034,500 | — | — |
| 2024-12-11 | $1.92 | $1.92 | 37,720,000 | — | — |
| 2024-12-10 | $2.26 | $2.26 | 30,757,800 | — | — |
| 2024-12-09 | $1.99 | $1.99 | 41,510,000 | — | — |
| 2024-12-06 | $1.33 | $1.33 | 10,019,900 | — | — |
| 2024-12-05 | $1.20 | $1.20 | 4,945,700 | — | — |
| 2024-12-04 | $1.24 | $1.24 | 8,067,900 | — | — |
| 2024-12-03 | $1.12 | $1.12 | 4,791,700 | — | — |
| 2024-12-02 | $1.14 | $1.14 | 6,692,300 | — | — |
| 2024-11-29 | $1.25 | $1.25 | 5,714,400 | — | — |
| 2024-11-27 | $1.14 | $1.14 | 6,856,500 | — | — |
| 2024-11-26 | $1.23 | $1.23 | 9,814,200 | — | — |
| 2024-11-25 | $1.37 | $1.37 | 28,594,700 | — | — |
| 2024-11-22 | $1.62 | $1.62 | 27,326,600 | — | — |
| 2024-11-21 | $1.21 | $1.21 | 21,959,100 | — | — |
| 2024-11-20 | $1.39 | $1.39 | 283,386,000 | — | — |
| 2024-11-19 | $0.63 | $0.63 | 1,400,300 | — | — |
| 2024-11-18 | $0.66 | $0.66 | 1,468,500 | — | — |
| 2024-11-15 | $0.73 | $0.73 | 697,100 | — | — |
| 2024-11-14 | $0.78 | $0.78 | 693,100 | — | — |
| 2024-11-13 | $0.79 | $0.79 | 902,700 | — | — |
| 2024-11-12 | $0.78 | $0.78 | 1,478,000 | — | — |
| 2024-11-11 | $1.00 | $1.00 | 918,100 | — | — |
| 2024-11-08 | $0.94 | $0.94 | 530,500 | — | — |
| 2024-11-07 | $0.90 | $0.90 | 519,000 | — | — |
| 2024-11-06 | $0.90 | $0.90 | 724,500 | — | — |
| 2024-11-05 | $0.85 | $0.85 | 688,900 | — | — |
| 2024-11-04 | $0.76 | $0.76 | 324,800 | — | — |
| 2024-11-01 | $0.77 | $0.77 | 598,500 | — | — |
| 2024-10-31 | $0.70 | $0.70 | 751,400 | — | — |
| 2024-10-30 | $0.74 | $0.74 | 489,500 | — | — |
| 2024-10-29 | $0.77 | $0.77 | 713,400 | — | — |
| 2024-10-28 | $0.77 | $0.77 | 647,600 | — | — |
| 2024-10-25 | $0.75 | $0.75 | 574,500 | — | — |
| 2024-10-24 | $0.78 | $0.78 | 460,700 | — | — |
| 2024-10-23 | $0.79 | $0.79 | 350,500 | — | — |
| 2024-10-22 | $0.80 | $0.80 | 301,800 | — | — |
| 2024-10-21 | $0.80 | $0.80 | 633,600 | — | — |
| 2024-10-18 | $0.82 | $0.82 | 569,800 | — | — |
| 2024-10-17 | $0.78 | $0.78 | 871,800 | — | — |
| 2024-10-16 | $0.82 | $0.82 | 602,900 | — | — |
| 2024-10-15 | $0.84 | $0.84 | 422,300 | — | — |
| 2024-10-14 | $0.81 | $0.81 | 339,400 | — | — |
| 2024-10-11 | $0.83 | $0.83 | 478,600 | — | — |
| 2024-10-10 | $0.79 | $0.79 | 373,800 | — | — |
| 2024-10-09 | $0.82 | $0.82 | 258,900 | — | — |
| 2024-10-08 | $0.84 | $0.84 | 260,600 | — | — |
| 2024-10-07 | $0.83 | $0.83 | 194,300 | — | — |
| 2024-10-04 | $0.88 | $0.88 | 299,000 | — | — |
| 2024-10-03 | $0.84 | $0.84 | 312,000 | — | — |
| 2024-10-02 | $0.83 | $0.83 | 363,400 | — | — |
| 2024-10-01 | $0.84 | $0.84 | 541,000 | — | — |
| 2024-09-30 | $0.88 | $0.88 | 387,400 | — | — |
| 2024-09-27 | $0.91 | $0.91 | 439,100 | — | — |
| 2024-09-26 | $0.90 | $0.90 | 330,600 | — | — |
| 2024-09-25 | $0.90 | $0.90 | 350,300 | — | — |
| 2024-09-24 | $0.94 | $0.94 | 330,600 | — | — |
| 2024-09-23 | $0.91 | $0.91 | 527,600 | — | — |
| 2024-09-20 | $0.98 | $0.98 | 1,411,600 | — | — |
| 2024-09-19 | $1.06 | $1.06 | 691,100 | — | — |
| 2024-09-18 | $1.00 | $1.00 | 725,600 | — | — |
| 2024-09-17 | $0.98 | $0.98 | 321,600 | — | — |
| 2024-09-16 | $0.91 | $0.91 | 312,000 | — | — |
| 2024-09-13 | $0.92 | $0.92 | 454,800 | — | — |
| 2024-09-12 | $0.90 | $0.90 | 313,200 | — | — |
| 2024-09-11 | $0.92 | $0.92 | 260,000 | — | — |
| 2024-09-10 | $0.94 | $0.94 | 325,500 | — | — |
| 2024-09-09 | $0.95 | $0.95 | 528,500 | — | — |
| 2024-09-06 | $0.91 | $0.91 | 554,300 | — | — |
| 2024-09-05 | $0.91 | $0.91 | 200,600 | — | — |
| 2024-09-04 | $0.92 | $0.91 | 326,700 | — | — |
| 2024-09-03 | $0.90 | $0.90 | 350,500 | — | — |
| 2024-08-30 | $0.95 | $0.95 | 291,600 | — | — |
| 2024-08-29 | $0.97 | $0.97 | 509,800 | — | — |
| 2024-08-28 | $0.95 | $0.95 | 355,200 | — | — |
| 2024-08-27 | $0.98 | $0.98 | 275,000 | — | — |
| 2024-08-26 | $0.95 | $0.95 | 1,008,900 | — | — |
| 2024-08-23 | $1.01 | $1.01 | 503,700 | — | — |
| 2024-08-22 | $0.94 | $0.94 | 326,600 | — | — |
| 2024-08-21 | $1.01 | $1.01 | 699,900 | — | — |
| 2024-08-20 | $0.98 | $0.98 | 311,400 | — | — |
| 2024-08-19 | $1.00 | $1.00 | 329,300 | — | — |
| 2024-08-16 | $0.98 | $0.98 | 469,800 | — | — |
| 2024-08-15 | $1.02 | $1.02 | 860,300 | — | — |
| 2024-08-14 | $0.88 | $0.88 | 291,400 | — | — |
| 2024-08-13 | $0.91 | $0.91 | 994,300 | — | — |
| 2024-08-12 | $0.83 | $0.83 | 567,600 | — | — |
| 2024-08-09 | $0.89 | $0.89 | 592,100 | — | — |
| 2024-08-08 | $0.85 | $0.85 | 479,100 | — | — |
| 2024-08-07 | $0.82 | $0.82 | 782,000 | — | — |
| 2024-08-06 | $0.87 | $0.87 | 417,300 | — | — |
| 2024-08-05 | $0.83 | $0.83 | 1,058,400 | — | — |
| 2024-08-02 | $0.89 | $0.89 | 656,500 | — | — |
| 2024-08-01 | $0.99 | $0.99 | 585,900 | — | — |
| 2024-07-31 | $1.09 | $1.09 | 463,900 | — | — |
| 2024-07-30 | $1.04 | $1.04 | 503,300 | — | — |
| 2024-07-29 | $1.06 | $1.06 | 673,400 | — | — |
| 2024-07-26 | $1.11 | $1.11 | 535,700 | — | — |
| 2024-07-25 | $1.15 | $1.15 | 460,600 | — | — |
| 2024-07-24 | $1.04 | $1.04 | 464,100 | — | — |
| 2024-07-23 | $1.13 | $1.13 | 239,100 | — | — |
| 2024-07-22 | $1.12 | $1.12 | 477,000 | — | — |
| 2024-07-19 | $1.03 | $1.03 | 423,300 | — | — |
| 2024-07-18 | $1.09 | $1.09 | 624,400 | — | — |
| 2024-07-17 | $1.16 | $1.16 | 687,800 | — | — |
| 2024-07-16 | $1.22 | $1.22 | 1,031,200 | — | — |
| 2024-07-15 | $1.08 | $1.08 | 762,800 | — | — |
| 2024-07-12 | $1.07 | $1.07 | 706,300 | — | — |
| 2024-07-11 | $1.08 | $1.08 | 1,587,900 | — | — |
| 2024-07-10 | $0.90 | $0.90 | 646,000 | — | — |
| 2024-07-09 | $0.92 | $0.92 | 328,900 | — | — |
| 2024-07-08 | $0.96 | $0.96 | 454,500 | — | — |
| 2024-07-05 | $0.93 | $0.93 | 836,600 | — | — |
| 2024-07-03 | $0.96 | $0.96 | 218,400 | — | — |
| 2024-07-02 | $0.95 | $0.95 | 567,800 | — | — |
| 2024-07-01 | $0.93 | $0.93 | 1,286,800 | — | — |
| 2024-06-28 | $1.05 | $1.05 | 3,170,200 | — | — |
| 2024-06-27 | $0.94 | $0.94 | 3,620,700 | — | — |
| 2024-06-26 | $0.84 | $0.84 | 10,084,200 | — | — |
| 2024-06-25 | $1.17 | $1.17 | 633,300 | — | — |
| 2024-06-24 | $1.20 | $1.20 | 488,400 | — | — |
| 2024-06-21 | $1.19 | $1.19 | 1,478,400 | — | — |
| 2024-06-20 | $1.31 | $1.31 | 469,800 | — | — |
| 2024-06-18 | $1.31 | $1.31 | 323,300 | — | — |
| 2024-06-17 | $1.33 | $1.33 | 581,100 | — | — |
| 2024-06-14 | $1.37 | $1.37 | 642,600 | — | — |
| 2024-06-13 | $1.44 | $1.44 | 288,300 | — | — |
| 2024-06-12 | $1.52 | $1.52 | 660,100 | — | — |
| 2024-06-11 | $1.46 | $1.46 | 219,600 | — | — |
| 2024-06-10 | $1.45 | $1.45 | 423,100 | — | — |
| 2024-06-07 | $1.48 | $1.48 | 416,700 | — | — |
| 2024-06-06 | $1.55 | $1.55 | 281,000 | — | — |
| 2024-06-05 | $1.58 | $1.58 | 554,900 | — | — |
| 2024-06-04 | $1.51 | $1.51 | 317,200 | — | — |
| 2024-06-03 | $1.50 | $1.50 | 448,800 | — | — |
| 2024-05-31 | $1.52 | $1.52 | 1,003,100 | — | — |
| 2024-05-30 | $1.56 | $1.56 | 474,400 | — | — |
| 2024-05-29 | $1.57 | $1.57 | 446,000 | — | — |
| 2024-05-28 | $1.58 | $1.58 | 419,100 | — | — |
| 2024-05-24 | $1.62 | $1.62 | 564,000 | — | — |
| 2024-05-23 | $1.66 | $1.66 | 552,800 | — | — |
| 2024-05-22 | $1.76 | $1.76 | 400,000 | — | — |
| 2024-05-21 | $1.73 | $1.73 | 348,200 | — | — |
| 2024-05-20 | $1.77 | $1.77 | 300,100 | — | — |
| 2024-05-17 | $1.80 | $1.80 | 290,900 | — | — |
| 2024-05-16 | $1.86 | $1.86 | 483,500 | — | — |
| 2024-05-15 | $1.86 | $1.86 | 462,000 | — | — |
| 2024-05-14 | $1.83 | $1.83 | 1,372,000 | — | — |
| 2024-05-13 | $1.72 | $1.72 | 625,500 | — | — |
| 2024-05-10 | $1.70 | $1.70 | 562,300 | — | — |
| 2024-05-09 | $1.83 | $1.83 | 508,300 | — | — |
| 2024-05-08 | $1.80 | $1.80 | 327,100 | — | — |
| 2024-05-07 | $1.78 | $1.78 | 557,000 | — | — |
| 2024-05-06 | $1.84 | $1.84 | 581,000 | — | — |
| 2024-05-03 | $1.84 | $1.84 | 844,300 | — | — |
| 2024-05-02 | $1.76 | $1.76 | 321,900 | — | — |
| 2024-05-01 | $1.80 | $1.80 | 897,400 | — | — |
| 2024-04-30 | $1.61 | $1.61 | 301,400 | — | — |
| 2024-04-29 | $1.68 | $1.68 | 469,800 | — | — |
| 2024-04-26 | $1.65 | $1.65 | 357,800 | — | — |
| 2024-04-25 | $1.61 | $1.61 | 427,300 | — | — |
| 2024-04-24 | $1.67 | $1.67 | 440,300 | — | — |
| 2024-04-23 | $1.70 | $1.70 | 631,600 | — | — |
| 2024-04-22 | $1.62 | $1.62 | 382,700 | — | — |
| 2024-04-19 | $1.57 | $1.57 | 731,100 | — | — |
| 2024-04-18 | $1.51 | $1.51 | 768,600 | — | — |
| 2024-04-17 | $1.53 | $1.53 | 567,600 | — | — |
| 2024-04-16 | $1.64 | $1.64 | 576,300 | — | — |
| 2024-04-15 | $1.66 | $1.66 | 790,000 | — | — |
| 2024-04-12 | $1.69 | $1.69 | 697,000 | — | — |
| 2024-04-11 | $1.82 | $1.82 | 606,800 | — | — |
| 2024-04-10 | $1.83 | $1.83 | 496,300 | — | — |
| 2024-04-09 | $1.89 | $1.89 | 534,600 | — | — |
| 2024-04-08 | $1.82 | $1.82 | 416,400 | — | — |
| 2024-04-05 | $1.82 | $1.82 | 451,600 | — | — |
| 2024-04-04 | $1.80 | $1.80 | 461,000 | — | — |
| 2024-04-03 | $1.84 | $1.84 | 838,500 | — | — |
| 2024-04-02 | $1.80 | $1.80 | 481,500 | — | — |
| 2024-04-01 | $1.85 | $1.85 | 512,900 | — | — |
| 2024-03-28 | $1.97 | $1.97 | 762,500 | — | — |
| 2024-03-27 | $1.89 | $1.89 | 358,000 | — | — |
| 2024-03-26 | $1.77 | $1.77 | 750,000 | — | — |
| 2024-03-25 | $1.78 | $1.78 | 510,300 | — | — |
| 2024-03-22 | $1.79 | $1.79 | 703,400 | — | — |
| 2024-03-21 | $1.90 | $1.90 | 579,800 | — | — |
| 2024-03-20 | $1.90 | $1.90 | 943,700 | — | — |
| 2024-03-19 | $1.89 | $1.89 | 699,900 | — | — |
| 2024-03-18 | $1.91 | $1.91 | 1,482,200 | — | — |
| 2024-03-15 | $1.73 | $1.73 | 1,268,600 | — | — |
| 2024-03-14 | $1.77 | $1.77 | 895,700 | — | — |
| 2024-03-13 | $1.82 | $1.82 | 1,016,600 | — | — |
| 2024-03-12 | $1.87 | $1.87 | 975,800 | — | — |
| 2024-03-11 | $1.97 | $1.97 | 1,501,700 | — | — |
| 2024-03-08 | $2.23 | $2.23 | 3,056,300 | — | — |
| 2024-03-07 | $2.09 | $2.09 | 2,951,300 | — | — |
| 2024-03-06 | $1.61 | $1.61 | 646,000 | — | — |
| 2024-03-05 | $1.61 | $1.61 | 1,133,000 | — | — |
| 2024-03-04 | $1.85 | $1.85 | 1,282,100 | — | — |
| 2024-03-01 | $1.85 | $1.85 | 1,170,300 | — | — |
| 2024-02-29 | $1.67 | $1.67 | 987,900 | — | — |
| 2024-02-28 | $1.74 | $1.74 | 559,000 | — | — |
| 2024-02-27 | $1.77 | $1.77 | 753,100 | — | — |
| 2024-02-26 | $1.68 | $1.68 | 582,900 | — | — |
| 2024-02-23 | $1.56 | $1.56 | 240,500 | — | — |
| 2024-02-22 | $1.56 | $1.56 | 475,900 | — | — |
| 2024-02-21 | $1.58 | $1.58 | 354,700 | — | — |
| 2024-02-20 | $1.60 | $1.60 | 456,000 | — | — |
| 2024-02-16 | $1.70 | $1.70 | 698,900 | — | — |
| 2024-02-15 | $1.80 | $1.80 | 779,900 | — | — |
| 2024-02-14 | $1.66 | $1.66 | 514,000 | — | — |
| 2024-02-13 | $1.55 | $1.55 | 791,600 | — | — |
| 2024-02-12 | $1.76 | $1.76 | 939,300 | — | — |
| 2024-02-09 | $1.54 | $1.54 | 508,900 | — | — |
| 2024-02-08 | $1.44 | $1.44 | 844,100 | — | — |
| 2024-02-07 | $1.43 | $1.43 | 720,600 | — | — |
| 2024-02-06 | $1.55 | $1.55 | 381,700 | — | — |
| 2024-02-05 | $1.49 | $1.49 | 442,800 | — | — |
| 2024-02-02 | $1.52 | $1.52 | 614,200 | — | — |
| 2024-02-01 | $1.58 | $1.58 | 597,600 | — | — |
| 2024-01-31 | $1.56 | $1.56 | 624,500 | — | — |
| 2024-01-30 | $1.65 | $1.65 | 527,600 | — | — |
| 2024-01-29 | $1.75 | $1.75 | 466,200 | — | — |
| 2024-01-26 | $1.65 | $1.65 | 415,200 | — | — |
| 2024-01-25 | $1.70 | $1.70 | 619,600 | — | — |
| 2024-01-24 | $1.71 | $1.71 | 586,300 | — | — |
| 2024-01-23 | $1.82 | $1.82 | 503,100 | — | — |
| 2024-01-22 | $1.75 | $1.75 | 608,000 | — | — |
| 2024-01-19 | $1.59 | $1.59 | 445,600 | — | — |
| 2024-01-18 | $1.56 | $1.56 | 551,500 | — | — |
| 2024-01-17 | $1.61 | $1.61 | 742,600 | — | — |
| 2024-01-16 | $1.70 | $1.70 | 467,800 | — | — |
| 2024-01-12 | $1.73 | $1.73 | 646,500 | — | — |
| 2024-01-11 | $1.80 | $1.80 | 1,121,600 | — | — |
| 2024-01-10 | $1.96 | $1.96 | 497,600 | — | — |
| 2024-01-09 | $1.95 | $1.95 | 389,000 | — | — |
| 2024-01-08 | $2.05 | $2.05 | 621,600 | — | — |
| 2024-01-05 | $1.87 | $1.87 | 385,200 | — | — |
| 2024-01-04 | $1.88 | $1.88 | 590,000 | — | — |
| 2024-01-03 | $1.89 | $1.89 | 773,900 | — | — |
| 2024-01-02 | $2.03 | $2.03 | 707,500 | — | — |