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
- 2021-11-05 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 | $4.32 | $4.32 | 54,700 | — | — |
| 2024-12-30 | $4.56 | $4.56 | 88,000 | — | — |
| 2024-12-27 | $4.60 | $4.60 | 65,500 | — | — |
| 2024-12-26 | $4.54 | $4.54 | 100,700 | — | — |
| 2024-12-24 | $4.82 | $4.82 | 54,600 | — | — |
| 2024-12-23 | $4.96 | $4.96 | 188,800 | — | — |
| 2024-12-20 | $6.68 | $6.68 | 672,800 | — | — |
| 2024-12-19 | $4.77 | $4.77 | 375,700 | — | — |
| 2024-12-18 | $3.78 | $3.78 | 80,800 | — | — |
| 2024-12-17 | $4.42 | $4.42 | 83,700 | — | — |
| 2024-12-16 | $4.73 | $4.73 | 125,500 | — | — |
| 2024-12-13 | $5.36 | $5.36 | 153,900 | — | — |
| 2024-12-12 | $5.60 | $5.60 | 308,800 | — | — |
| 2024-12-11 | $5.27 | $5.27 | 123,900 | — | — |
| 2024-12-10 | $6.00 | $6.00 | 72,900 | — | — |
| 2024-12-09 | $6.65 | $6.65 | 128,700 | — | — |
| 2024-12-06 | $6.97 | $6.97 | 75,700 | — | — |
| 2024-12-05 | $6.79 | $6.79 | 118,300 | — | — |
| 2024-12-04 | $7.32 | $7.32 | 156,300 | — | — |
| 2024-12-03 | $6.92 | $6.92 | 211,500 | — | — |
| 2024-12-02 | $0.20 | $0.20 | 4,935,700 | — | — |
| 2024-11-29 | $0.22 | $0.22 | 7,094,700 | — | — |
| 2024-11-27 | $0.26 | $0.26 | 5,558,500 | — | — |
| 2024-11-26 | $0.23 | $0.23 | 4,157,600 | — | — |
| 2024-11-25 | $0.21 | $0.21 | 4,337,300 | — | — |
| 2024-11-22 | $0.21 | $0.21 | 3,638,300 | — | — |
| 2024-11-21 | $0.21 | $0.21 | 4,730,500 | — | — |
| 2024-11-20 | $0.22 | $0.22 | 3,770,200 | — | — |
| 2024-11-19 | $0.22 | $0.22 | 2,801,100 | — | — |
| 2024-11-18 | $0.23 | $0.23 | 3,200,600 | — | — |
| 2024-11-15 | $0.24 | $0.24 | 2,725,800 | — | — |
| 2024-11-14 | $0.25 | $0.25 | 4,797,100 | — | — |
| 2024-11-13 | $0.25 | $0.25 | 6,902,900 | — | — |
| 2024-11-12 | $0.28 | $0.28 | 51,333,200 | — | — |
| 2024-11-11 | $0.22 | $0.22 | 2,513,500 | — | — |
| 2024-11-08 | $0.23 | $0.23 | 2,717,700 | — | — |
| 2024-11-07 | $0.22 | $0.22 | 1,618,500 | — | — |
| 2024-11-06 | $0.22 | $0.22 | 1,917,500 | — | — |
| 2024-11-05 | $0.24 | $0.24 | 1,140,000 | — | — |
| 2024-11-04 | $0.24 | $0.24 | 2,192,200 | — | — |
| 2024-11-01 | $0.23 | $0.23 | 3,410,500 | — | — |
| 2024-10-31 | $0.25 | $0.25 | 2,446,400 | — | — |
| 2024-10-30 | $0.26 | $0.26 | 2,022,700 | — | — |
| 2024-10-29 | $0.27 | $0.27 | 3,467,200 | — | — |
| 2024-10-28 | $0.26 | $0.26 | 3,323,400 | — | — |
| 2024-10-25 | $0.26 | $0.26 | 2,355,700 | — | — |
| 2024-10-24 | $0.28 | $0.28 | 2,670,400 | — | — |
| 2024-10-23 | $0.29 | $0.29 | 1,458,300 | — | — |
| 2024-10-22 | $0.31 | $0.31 | 1,792,400 | — | — |
| 2024-10-21 | $0.29 | $0.29 | 2,427,500 | — | — |
| 2024-10-18 | $0.30 | $0.30 | 2,002,000 | — | — |
| 2024-10-17 | $0.30 | $0.30 | 1,386,700 | — | — |
| 2024-10-16 | $0.32 | $0.32 | 1,599,900 | — | — |
| 2024-10-15 | $0.29 | $0.29 | 3,746,100 | — | — |
| 2024-10-14 | $0.32 | $0.32 | 2,739,000 | — | — |
| 2024-10-11 | $0.33 | $0.33 | 2,305,700 | — | — |
| 2024-10-10 | $0.32 | $0.32 | 4,724,800 | — | — |
| 2024-10-09 | $0.38 | $0.38 | 5,283,000 | — | — |
| 2024-10-08 | $0.29 | $0.29 | 3,032,400 | — | — |
| 2024-10-07 | $0.27 | $0.27 | 2,386,100 | — | — |
| 2024-10-04 | $0.24 | $0.24 | 2,583,600 | — | — |
| 2024-10-03 | $0.26 | $0.26 | 581,300 | — | — |
| 2024-10-02 | $0.25 | $0.25 | 1,842,000 | — | — |
| 2024-10-01 | $0.26 | $0.26 | 1,668,100 | — | — |
| 2024-09-30 | $0.25 | $0.25 | 1,595,300 | — | — |
| 2024-09-27 | $0.25 | $0.25 | 3,189,200 | — | — |
| 2024-09-26 | $0.21 | $0.21 | 534,700 | — | — |
| 2024-09-25 | $0.20 | $0.20 | 853,100 | — | — |
| 2024-09-24 | $0.20 | $0.20 | 1,722,000 | — | — |
| 2024-09-23 | $0.20 | $0.20 | 3,468,800 | — | — |
| 2024-09-20 | $0.24 | $0.24 | 3,403,800 | — | — |
| 2024-09-19 | $0.25 | $0.25 | 1,812,400 | — | — |
| 2024-09-18 | $0.25 | $0.25 | 3,378,600 | — | — |
| 2024-09-17 | $0.27 | $0.27 | 4,628,500 | — | — |
| 2024-09-16 | $0.30 | $0.30 | 962,800 | — | — |
| 2024-09-13 | $0.31 | $0.31 | 2,135,400 | — | — |
| 2024-09-12 | $0.32 | $0.32 | 2,233,100 | — | — |
| 2024-09-11 | $0.32 | $0.32 | 2,522,600 | — | — |
| 2024-09-10 | $0.35 | $0.34 | 3,395,500 | — | — |
| 2024-09-09 | $0.37 | $0.37 | 3,121,300 | — | — |
| 2024-09-06 | $0.33 | $0.33 | 2,361,000 | — | — |
| 2024-09-05 | $0.33 | $0.33 | 2,078,100 | — | — |
| 2024-09-04 | $0.36 | $0.36 | 2,255,100 | — | — |
| 2024-09-03 | $0.39 | $0.39 | 1,956,700 | — | — |
| 2024-08-30 | $0.35 | $0.35 | 687,800 | — | — |
| 2024-08-29 | $0.36 | $0.36 | 1,165,800 | — | — |
| 2024-08-28 | $0.35 | $0.35 | 1,806,900 | — | — |
| 2024-08-27 | $0.36 | $0.36 | 2,001,200 | — | — |
| 2024-08-26 | $0.43 | $0.43 | 3,464,400 | — | — |
| 2024-08-23 | $0.36 | $0.36 | 564,700 | — | — |
| 2024-08-22 | $0.35 | $0.35 | 1,277,500 | — | — |
| 2024-08-21 | $0.36 | $0.36 | 1,571,100 | — | — |
| 2024-08-20 | $0.38 | $0.38 | 1,829,100 | — | — |
| 2024-08-19 | $0.39 | $0.39 | 1,675,400 | — | — |
| 2024-08-16 | $0.34 | $0.34 | 1,505,900 | — | — |
| 2024-08-15 | $0.32 | $0.32 | 1,379,600 | — | — |
| 2024-08-14 | $0.32 | $0.32 | 1,093,800 | — | — |
| 2024-08-13 | $0.35 | $0.35 | 418,000 | — | — |
| 2024-08-12 | $0.34 | $0.34 | 810,400 | — | — |
| 2024-08-09 | $0.32 | $0.32 | 1,611,400 | — | — |
| 2024-08-08 | $0.33 | $0.33 | 1,220,300 | — | — |
| 2024-08-07 | $0.36 | $0.36 | 785,600 | — | — |
| 2024-08-06 | $0.36 | $0.36 | 656,000 | — | — |
| 2024-08-05 | $0.32 | $0.32 | 1,223,600 | — | — |
| 2024-08-02 | $0.36 | $0.36 | 1,259,600 | — | — |
| 2024-08-01 | $0.41 | $0.41 | 1,514,000 | — | — |
| 2024-07-31 | $0.47 | $0.47 | 4,954,900 | — | — |
| 2024-07-30 | $0.34 | $0.34 | 768,200 | — | — |
| 2024-07-29 | $0.35 | $0.35 | 1,355,200 | — | — |
| 2024-07-26 | $0.34 | $0.34 | 1,210,700 | — | — |
| 2024-07-25 | $0.35 | $0.35 | 1,242,300 | — | — |
| 2024-07-24 | $0.36 | $0.36 | 444,800 | — | — |
| 2024-07-23 | $0.36 | $0.36 | 778,900 | — | — |
| 2024-07-22 | $0.38 | $0.38 | 442,400 | — | — |
| 2024-07-19 | $0.35 | $0.35 | 734,200 | — | — |
| 2024-07-18 | $0.38 | $0.38 | 816,400 | — | — |
| 2024-07-17 | $0.42 | $0.42 | 528,500 | — | — |
| 2024-07-16 | $0.43 | $0.43 | 765,000 | — | — |
| 2024-07-15 | $0.43 | $0.43 | 1,143,500 | — | — |
| 2024-07-12 | $0.48 | $0.48 | 1,161,500 | — | — |
| 2024-07-11 | $0.46 | $0.46 | 871,400 | — | — |
| 2024-07-10 | $0.41 | $0.41 | 1,460,900 | — | — |
| 2024-07-09 | $0.48 | $0.48 | 12,249,100 | — | — |
| 2024-07-08 | $0.48 | $0.48 | 3,752,400 | — | — |
| 2024-07-05 | $0.39 | $0.39 | 416,000 | — | — |
| 2024-07-03 | $0.34 | $0.34 | 204,200 | — | — |
| 2024-07-02 | $0.34 | $0.34 | 568,400 | — | — |
| 2024-07-01 | $0.35 | $0.34 | 602,200 | — | — |
| 2024-06-28 | $0.40 | $0.40 | 781,600 | — | — |
| 2024-06-27 | $0.47 | $0.47 | 223,900 | — | — |
| 2024-06-26 | $0.40 | $0.40 | 219,800 | — | — |
| 2024-06-25 | $0.38 | $0.38 | 757,100 | — | — |
| 2024-06-24 | $0.39 | $0.39 | 637,500 | — | — |
| 2024-06-21 | $0.45 | $0.45 | 798,100 | — | — |
| 2024-06-20 | $0.56 | $0.56 | 81,000 | — | — |
| 2024-06-18 | $0.58 | $0.58 | 472,900 | — | — |
| 2024-06-17 | $0.60 | $0.60 | 196,500 | — | — |
| 2024-06-14 | $0.63 | $0.63 | 273,200 | — | — |
| 2024-06-13 | $0.66 | $0.66 | 73,400 | — | — |
| 2024-06-12 | $0.69 | $0.69 | 409,000 | — | — |
| 2024-06-11 | $0.66 | $0.66 | 242,000 | — | — |
| 2024-06-10 | $0.71 | $0.71 | 303,900 | — | — |
| 2024-06-07 | $0.80 | $0.80 | 182,000 | — | — |
| 2024-06-06 | $0.77 | $0.77 | 228,200 | — | — |
| 2024-06-05 | $0.68 | $0.68 | 249,500 | — | — |
| 2024-06-04 | $0.73 | $0.73 | 349,900 | — | — |
| 2024-06-03 | $0.87 | $0.87 | 263,900 | — | — |
| 2024-05-31 | $0.87 | $0.87 | 798,500 | — | — |
| 2024-05-30 | $0.72 | $0.72 | 49,500 | — | — |
| 2024-05-29 | $0.74 | $0.74 | 688,100 | — | — |
| 2024-05-28 | $0.76 | $0.76 | 412,700 | — | — |
| 2024-05-24 | $0.57 | $0.57 | 83,600 | — | — |
| 2024-05-23 | $0.56 | $0.56 | 41,400 | — | — |
| 2024-05-22 | $0.59 | $0.59 | 184,800 | — | — |
| 2024-05-21 | $0.58 | $0.58 | 201,300 | — | — |
| 2024-05-20 | $0.62 | $0.62 | 226,900 | — | — |
| 2024-05-17 | $0.68 | $0.68 | 83,700 | — | — |
| 2024-05-16 | $0.64 | $0.64 | 269,200 | — | — |
| 2024-05-15 | $0.64 | $0.64 | 227,200 | — | — |
| 2024-05-14 | $0.63 | $0.63 | 218,300 | — | — |
| 2024-05-13 | $0.67 | $0.67 | 37,800 | — | — |
| 2024-05-10 | $0.66 | $0.66 | 56,600 | — | — |
| 2024-05-09 | $0.66 | $0.66 | 175,100 | — | — |
| 2024-05-08 | $0.72 | $0.72 | 189,200 | — | — |
| 2024-05-07 | $0.78 | $0.78 | 308,800 | — | — |
| 2024-05-06 | $0.74 | $0.74 | 63,300 | — | — |
| 2024-05-03 | $0.74 | $0.74 | 169,600 | — | — |
| 2024-05-02 | $0.77 | $0.77 | 194,100 | — | — |
| 2024-05-01 | $0.75 | $0.75 | 140,600 | — | — |
| 2024-04-30 | $0.88 | $0.88 | 45,100 | — | — |
| 2024-04-29 | $0.87 | $0.87 | 347,500 | — | — |
| 2024-04-26 | $0.82 | $0.82 | 309,600 | — | — |
| 2024-04-25 | $0.86 | $0.86 | 1,085,300 | — | — |
| 2024-04-24 | $0.90 | $0.90 | 64,800 | — | — |
| 2024-04-23 | $0.87 | $0.87 | 75,900 | — | — |
| 2024-04-22 | $0.87 | $0.87 | 66,400 | — | — |
| 2024-04-19 | $0.91 | $0.91 | 62,500 | — | — |
| 2024-04-18 | $0.90 | $0.90 | 52,000 | — | — |
| 2024-04-17 | $0.93 | $0.93 | 22,600 | — | — |
| 2024-04-16 | $0.95 | $0.95 | 25,700 | — | — |
| 2024-04-15 | $0.98 | $0.98 | 57,400 | — | — |
| 2024-04-12 | $0.97 | $0.97 | 77,900 | — | — |
| 2024-04-11 | $1.01 | $1.01 | 66,700 | — | — |
| 2024-04-10 | $1.05 | $1.05 | 89,400 | — | — |
| 2024-04-09 | $0.99 | $0.99 | 103,800 | — | — |
| 2024-04-08 | $1.08 | $1.08 | 31,100 | — | — |
| 2024-04-05 | $1.09 | $1.09 | 51,000 | — | — |
| 2024-04-04 | $1.08 | $1.08 | 63,400 | — | — |
| 2024-04-03 | $1.08 | $1.08 | 59,900 | — | — |
| 2024-04-02 | $1.13 | $1.13 | 133,900 | — | — |
| 2024-04-01 | $1.02 | $1.02 | 16,500 | — | — |
| 2024-03-28 | $1.03 | $1.03 | 36,000 | — | — |
| 2024-03-27 | $0.99 | $0.99 | 15,900 | — | — |
| 2024-03-26 | $1.01 | $1.01 | 54,200 | — | — |
| 2024-03-25 | $1.03 | $1.03 | 22,800 | — | — |
| 2024-03-22 | $1.03 | $1.03 | 15,300 | — | — |
| 2024-03-21 | $1.05 | $1.05 | 45,200 | — | — |
| 2024-03-20 | $1.09 | $1.09 | 53,600 | — | — |
| 2024-03-19 | $1.03 | $1.03 | 75,900 | — | — |
| 2024-03-18 | $1.00 | $1.00 | 73,300 | — | — |
| 2024-03-15 | $1.04 | $1.04 | 33,600 | — | — |
| 2024-03-14 | $1.02 | $1.02 | 96,500 | — | — |
| 2024-03-13 | $1.03 | $1.03 | 33,100 | — | — |
| 2024-03-12 | $1.07 | $1.07 | 135,500 | — | — |
| 2024-03-11 | $1.06 | $1.06 | 123,500 | — | — |
| 2024-03-08 | $0.97 | $0.97 | 40,100 | — | — |
| 2024-03-07 | $0.94 | $0.94 | 132,000 | — | — |
| 2024-03-06 | $0.97 | $0.97 | 111,400 | — | — |
| 2024-03-05 | $0.93 | $0.93 | 78,400 | — | — |
| 2024-03-04 | $0.89 | $0.89 | 62,100 | — | — |
| 2024-03-01 | $0.93 | $0.93 | 169,400 | — | — |
| 2024-02-29 | $0.88 | $0.88 | 95,100 | — | — |
| 2024-02-28 | $0.93 | $0.93 | 77,500 | — | — |
| 2024-02-27 | $0.90 | $0.90 | 109,100 | — | — |
| 2024-02-26 | $0.96 | $0.96 | 114,100 | — | — |
| 2024-02-23 | $0.94 | $0.94 | 172,600 | — | — |
| 2024-02-22 | $0.95 | $0.95 | 112,900 | — | — |
| 2024-02-21 | $0.98 | $0.98 | 47,100 | — | — |
| 2024-02-20 | $1.01 | $1.01 | 34,400 | — | — |
| 2024-02-16 | $1.01 | $1.01 | 39,700 | — | — |
| 2024-02-15 | $1.00 | $1.00 | 55,700 | — | — |
| 2024-02-14 | $1.02 | $1.02 | 39,200 | — | — |
| 2024-02-13 | $1.00 | $1.00 | 51,000 | — | — |
| 2024-02-12 | $1.02 | $1.02 | 49,000 | — | — |
| 2024-02-09 | $1.07 | $1.07 | 365,100 | — | — |
| 2024-02-08 | $1.15 | $1.15 | 254,400 | — | — |
| 2024-02-07 | $0.92 | $0.92 | 147,100 | — | — |
| 2024-02-06 | $0.88 | $0.88 | 81,200 | — | — |
| 2024-02-05 | $0.88 | $0.88 | 77,400 | — | — |
| 2024-02-02 | $0.88 | $0.88 | 291,600 | — | — |
| 2024-02-01 | $0.95 | $0.95 | 36,600 | — | — |
| 2024-01-31 | $0.97 | $0.97 | 97,500 | — | — |
| 2024-01-30 | $1.01 | $1.01 | 51,300 | — | — |
| 2024-01-29 | $1.02 | $1.02 | 56,400 | — | — |
| 2024-01-26 | $1.02 | $1.02 | 86,000 | — | — |
| 2024-01-25 | $1.02 | $1.02 | 89,600 | — | — |
| 2024-01-24 | $1.06 | $1.06 | 169,600 | — | — |
| 2024-01-23 | $1.05 | $1.05 | 51,900 | — | — |
| 2024-01-22 | $1.08 | $1.08 | 102,700 | — | — |
| 2024-01-19 | $1.08 | $1.08 | 58,300 | — | — |
| 2024-01-18 | $1.07 | $1.07 | 80,600 | — | — |
| 2024-01-17 | $1.09 | $1.09 | 58,200 | — | — |
| 2024-01-16 | $1.18 | $1.18 | 82,800 | — | — |
| 2024-01-12 | $1.20 | $1.20 | 73,000 | — | — |
| 2024-01-11 | $1.17 | $1.17 | 60,100 | — | — |
| 2024-01-10 | $1.19 | $1.19 | 126,900 | — | — |
| 2024-01-09 | $1.10 | $1.10 | 170,200 | — | — |
| 2024-01-08 | $1.15 | $1.15 | 66,200 | — | — |
| 2024-01-05 | $1.12 | $1.12 | 39,900 | — | — |
| 2024-01-04 | $1.07 | $1.07 | 97,400 | — | — |
| 2024-01-03 | $1.15 | $1.15 | 37,000 | — | — |
| 2024-01-02 | $1.17 | $1.17 | 57,700 | — | — |