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
- 2024-03-06 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 | $0.46 | $0.46 | 1,313,400 | — | — |
| 2024-12-30 | $0.53 | $0.53 | 2,165,400 | — | — |
| 2024-12-27 | $0.63 | $0.63 | 6,017,700 | — | — |
| 2024-12-26 | $0.44 | $0.44 | 22,539,700 | — | — |
| 2024-12-24 | $0.31 | $0.31 | 286,500 | — | — |
| 2024-12-23 | $0.31 | $0.31 | 226,100 | — | — |
| 2024-12-20 | $0.32 | $0.32 | 194,800 | — | — |
| 2024-12-19 | $0.32 | $0.32 | 123,000 | — | — |
| 2024-12-18 | $0.34 | $0.34 | 146,700 | — | — |
| 2024-12-17 | $0.34 | $0.34 | 267,200 | — | — |
| 2024-12-16 | $0.36 | $0.36 | 170,200 | — | — |
| 2024-12-13 | $0.38 | $0.38 | 124,200 | — | — |
| 2024-12-12 | $0.39 | $0.39 | 60,800 | — | — |
| 2024-12-11 | $0.40 | $0.40 | 215,700 | — | — |
| 2024-12-10 | $0.40 | $0.40 | 154,700 | — | — |
| 2024-12-09 | $0.38 | $0.38 | 230,400 | — | — |
| 2024-12-06 | $0.38 | $0.38 | 122,100 | — | — |
| 2024-12-05 | $0.39 | $0.39 | 189,100 | — | — |
| 2024-12-04 | $0.40 | $0.40 | 171,200 | — | — |
| 2024-12-03 | $0.40 | $0.40 | 156,100 | — | — |
| 2024-12-02 | $0.41 | $0.41 | 189,900 | — | — |
| 2024-11-29 | $0.41 | $0.41 | 83,700 | — | — |
| 2024-11-27 | $0.41 | $0.41 | 127,200 | — | — |
| 2024-11-26 | $0.43 | $0.43 | 264,500 | — | — |
| 2024-11-25 | $0.42 | $0.42 | 186,600 | — | — |
| 2024-11-22 | $0.43 | $0.43 | 188,300 | — | — |
| 2024-11-21 | $0.41 | $0.41 | 205,700 | — | — |
| 2024-11-20 | $0.43 | $0.43 | 162,300 | — | — |
| 2024-11-19 | $0.43 | $0.43 | 369,400 | — | — |
| 2024-11-18 | $0.47 | $0.47 | 179,000 | — | — |
| 2024-11-15 | $0.47 | $0.47 | 134,900 | — | — |
| 2024-11-14 | $0.48 | $0.48 | 201,700 | — | — |
| 2024-11-13 | $0.47 | $0.47 | 430,400 | — | — |
| 2024-11-12 | $0.49 | $0.49 | 606,300 | — | — |
| 2024-11-11 | $0.48 | $0.48 | 2,644,000 | — | — |
| 2024-11-08 | $0.53 | $0.53 | 409,100 | — | — |
| 2024-11-07 | $0.50 | $0.50 | 429,400 | — | — |
| 2024-11-06 | $0.45 | $0.45 | 397,600 | — | — |
| 2024-11-05 | $0.48 | $0.48 | 273,100 | — | — |
| 2024-11-04 | $0.48 | $0.48 | 980,000 | — | — |
| 2024-11-01 | $0.55 | $0.55 | 295,100 | — | — |
| 2024-10-31 | $0.57 | $0.57 | 276,000 | — | — |
| 2024-10-30 | $0.59 | $0.59 | 615,400 | — | — |
| 2024-10-29 | $0.59 | $0.59 | 716,700 | — | — |
| 2024-10-28 | $0.62 | $0.62 | 365,100 | — | — |
| 2024-10-25 | $0.63 | $0.63 | 467,400 | — | — |
| 2024-10-24 | $0.63 | $0.63 | 542,400 | — | — |
| 2024-10-23 | $0.65 | $0.65 | 540,300 | — | — |
| 2024-10-22 | $0.67 | $0.67 | 484,300 | — | — |
| 2024-10-21 | $0.67 | $0.67 | 497,300 | — | — |
| 2024-10-18 | $0.68 | $0.68 | 499,400 | — | — |
| 2024-10-17 | $0.69 | $0.69 | 586,800 | — | — |
| 2024-10-16 | $0.68 | $0.68 | 1,020,800 | — | — |
| 2024-10-15 | $0.70 | $0.70 | 742,900 | — | — |
| 2024-10-14 | $0.73 | $0.73 | 1,720,100 | — | — |
| 2024-10-11 | $0.65 | $0.65 | 648,900 | — | — |
| 2024-10-10 | $0.67 | $0.67 | 837,900 | — | — |
| 2024-10-09 | $0.71 | $0.71 | 542,100 | — | — |
| 2024-10-08 | $0.71 | $0.71 | 482,700 | — | — |
| 2024-10-07 | $0.74 | $0.74 | 461,300 | — | — |
| 2024-10-04 | $0.74 | $0.74 | 611,500 | — | — |
| 2024-10-03 | $0.74 | $0.74 | 762,800 | — | — |
| 2024-10-02 | $0.73 | $0.73 | 901,500 | — | — |
| 2024-10-01 | $0.72 | $0.72 | 1,202,600 | — | — |
| 2024-09-30 | $0.77 | $0.77 | 1,633,600 | — | — |
| 2024-09-27 | $0.81 | $0.81 | 2,115,400 | — | — |
| 2024-09-26 | $0.85 | $0.85 | 13,279,900 | — | — |
| 2024-09-25 | $1.15 | $1.15 | 1,788,100 | — | — |
| 2024-09-24 | $1.22 | $1.22 | 1,880,300 | — | — |
| 2024-09-23 | $1.32 | $1.32 | 1,562,100 | — | — |
| 2024-09-20 | $1.42 | $1.42 | 6,857,000 | — | — |
| 2024-09-19 | $1.38 | $1.38 | 8,534,200 | — | — |
| 2024-09-18 | $1.13 | $1.13 | 4,272,100 | — | — |
| 2024-09-17 | $1.49 | $1.49 | 2,756,600 | — | — |
| 2024-09-16 | $1.58 | $1.58 | 2,734,400 | — | — |
| 2024-09-13 | $1.92 | $1.92 | 8,858,200 | — | — |
| 2024-09-12 | $2.08 | $2.08 | 26,446,700 | — | — |
| 2024-09-11 | $13.11 | $13.11 | 8,577,600 | — | — |
| 2024-09-10 | $20.40 | $20.40 | 6,651,500 | — | — |
| 2024-09-09 | $20.28 | $20.28 | 5,640,300 | — | — |
| 2024-09-06 | $17.33 | $17.33 | 666,000 | — | — |
| 2024-09-05 | $12.14 | $12.14 | 1,286,500 | — | — |
| 2024-09-04 | $9.07 | $9.07 | 2,030,900 | — | — |
| 2024-09-03 | $7.67 | $7.67 | 1,055,300 | — | — |
| 2024-08-30 | $7.22 | $7.22 | 532,400 | — | — |
| 2024-08-29 | $6.96 | $6.96 | 27,100 | — | — |
| 2024-08-28 | $7.43 | $7.43 | 63,200 | — | — |
| 2024-08-27 | $7.98 | $7.98 | 145,500 | — | — |
| 2024-08-26 | $8.39 | $8.39 | 42,100 | — | — |
| 2024-08-23 | $7.93 | $7.93 | 167,800 | — | — |
| 2024-08-22 | $8.65 | $8.65 | 52,600 | — | — |
| 2024-08-21 | $8.86 | $8.86 | 285,600 | — | — |
| 2024-08-20 | $9.85 | $9.85 | 71,800 | — | — |
| 2024-08-19 | $8.73 | $8.73 | 49,100 | — | — |
| 2024-08-16 | $8.82 | $8.82 | 371,900 | — | — |
| 2024-08-15 | $8.79 | $8.79 | 171,000 | — | — |
| 2024-08-14 | $7.75 | $7.75 | 231,900 | — | — |
| 2024-08-13 | $7.34 | $7.34 | 303,100 | — | — |
| 2024-08-12 | $7.30 | $7.30 | 171,800 | — | — |
| 2024-08-09 | $7.15 | $7.15 | 445,800 | — | — |
| 2024-08-08 | $6.95 | $6.95 | 56,800 | — | — |
| 2024-08-07 | $6.98 | $6.98 | 118,700 | — | — |
| 2024-08-06 | $6.87 | $6.87 | 122,200 | — | — |
| 2024-08-05 | $6.70 | $6.70 | 582,200 | — | — |
| 2024-08-02 | $6.90 | $6.90 | 708,800 | — | — |
| 2024-08-01 | $7.21 | $7.21 | 73,900 | — | — |
| 2024-07-31 | $7.09 | $7.09 | 199,100 | — | — |
| 2024-07-30 | $7.03 | $7.03 | 60,800 | — | — |
| 2024-07-29 | $6.87 | $6.87 | 112,900 | — | — |
| 2024-07-26 | $7.28 | $7.28 | 130,800 | — | — |
| 2024-07-25 | $6.63 | $6.63 | 586,400 | — | — |
| 2024-07-24 | $6.86 | $6.86 | 785,100 | — | — |
| 2024-07-23 | $6.68 | $6.68 | 23,400 | — | — |
| 2024-07-22 | $6.75 | $6.75 | 107,100 | — | — |
| 2024-07-19 | $7.00 | $7.00 | 37,600 | — | — |
| 2024-07-18 | $6.88 | $6.88 | 98,200 | — | — |
| 2024-07-17 | $7.09 | $7.09 | 138,100 | — | — |
| 2024-07-16 | $7.24 | $7.24 | 26,600 | — | — |
| 2024-07-15 | $7.40 | $7.40 | 180,300 | — | — |
| 2024-07-12 | $7.13 | $7.13 | 89,700 | — | — |
| 2024-07-11 | $7.40 | $7.40 | 139,500 | — | — |
| 2024-07-10 | $7.74 | $7.74 | 121,300 | — | — |
| 2024-07-09 | $6.83 | $6.83 | 118,700 | — | — |
| 2024-07-08 | $6.42 | $6.42 | 365,800 | — | — |
| 2024-07-05 | $8.20 | $8.20 | 310,100 | — | — |
| 2024-07-03 | $6.45 | $6.45 | 137,300 | — | — |
| 2024-07-02 | $6.10 | $6.10 | 168,300 | — | — |
| 2024-07-01 | $5.82 | $5.82 | 243,000 | — | — |
| 2024-06-28 | $6.10 | $6.10 | 154,000 | — | — |
| 2024-06-27 | $5.42 | $5.42 | 169,100 | — | — |
| 2024-06-26 | $5.18 | $5.18 | 78,900 | — | — |
| 2024-06-25 | $5.38 | $5.38 | 344,000 | — | — |
| 2024-06-24 | $5.18 | $5.18 | 239,200 | — | — |
| 2024-06-21 | $4.81 | $4.81 | 95,900 | — | — |
| 2024-06-20 | $4.84 | $4.84 | 104,000 | — | — |
| 2024-06-18 | $4.49 | $4.49 | 245,300 | — | — |
| 2024-06-17 | $4.77 | $4.77 | 337,600 | — | — |
| 2024-06-14 | $5.37 | $5.37 | 625,400 | — | — |
| 2024-06-13 | $6.95 | $6.95 | 97,700 | — | — |
| 2024-06-12 | $6.57 | $6.57 | 53,900 | — | — |
| 2024-06-11 | $6.96 | $6.96 | 239,500 | — | — |
| 2024-06-10 | $6.92 | $6.92 | 100,100 | — | — |
| 2024-06-07 | $6.89 | $6.89 | 542,900 | — | — |
| 2024-06-06 | $7.89 | $7.89 | 2,082,800 | — | — |
| 2024-06-05 | $8.16 | $8.16 | 240,900 | — | — |
| 2024-06-04 | $8.29 | $8.29 | 296,100 | — | — |
| 2024-06-03 | $8.52 | $8.52 | 431,400 | — | — |
| 2024-05-31 | $8.99 | $8.99 | 755,100 | — | — |
| 2024-05-30 | $9.18 | $9.18 | 788,600 | — | — |
| 2024-05-29 | $8.88 | $8.88 | 296,000 | — | — |
| 2024-05-28 | $8.78 | $8.78 | 586,900 | — | — |
| 2024-05-24 | $10.73 | $10.73 | 874,300 | — | — |
| 2024-05-23 | $8.87 | $8.87 | 789,900 | — | — |
| 2024-05-22 | $8.33 | $8.33 | 733,900 | — | — |
| 2024-05-21 | $8.21 | $8.21 | 689,200 | — | — |
| 2024-05-20 | $8.00 | $8.00 | 553,500 | — | — |
| 2024-05-17 | $8.07 | $8.07 | 861,900 | — | — |
| 2024-05-16 | $7.80 | $7.80 | 1,073,900 | — | — |
| 2024-05-15 | $7.60 | $7.60 | 702,800 | — | — |
| 2024-05-14 | $7.40 | $7.40 | 536,700 | — | — |
| 2024-05-13 | $7.73 | $7.73 | 369,100 | — | — |
| 2024-05-10 | $7.75 | $7.75 | 333,400 | — | — |
| 2024-05-09 | $8.92 | $8.92 | 650,000 | — | — |
| 2024-05-08 | $7.44 | $7.44 | 430,900 | — | — |
| 2024-05-07 | $6.06 | $6.06 | 612,800 | — | — |
| 2024-05-06 | $5.46 | $5.46 | 1,131,400 | — | — |
| 2024-05-03 | $4.34 | $4.34 | 216,700 | — | — |
| 2024-05-02 | $3.87 | $3.87 | 204,200 | — | — |
| 2024-05-01 | $3.85 | $3.85 | 213,200 | — | — |
| 2024-04-30 | $3.94 | $3.94 | 239,600 | — | — |
| 2024-04-29 | $3.88 | $3.88 | 481,100 | — | — |
| 2024-04-26 | $3.32 | $3.32 | 225,800 | — | — |
| 2024-04-25 | $3.62 | $3.62 | 276,500 | — | — |
| 2024-04-24 | $3.68 | $3.68 | 332,500 | — | — |
| 2024-04-23 | $3.60 | $3.60 | 408,500 | — | — |
| 2024-04-22 | $3.46 | $3.46 | 329,500 | — | — |
| 2024-04-19 | $3.60 | $3.60 | 249,500 | — | — |
| 2024-04-18 | $3.90 | $3.90 | 418,500 | — | — |
| 2024-04-17 | $3.75 | $3.75 | 1,196,800 | — | — |
| 2024-04-16 | $2.73 | $2.73 | 223,400 | — | — |
| 2024-04-15 | $2.03 | $2.03 | 241,500 | — | — |
| 2024-04-12 | $2.53 | $2.53 | 34,500 | — | — |
| 2024-04-11 | $2.25 | $2.25 | 35,500 | — | — |
| 2024-04-10 | $2.15 | $2.15 | 176,900 | — | — |
| 2024-04-09 | $2.74 | $2.74 | 67,000 | — | — |
| 2024-04-08 | $2.46 | $2.46 | 183,000 | — | — |
| 2024-04-05 | $2.97 | $2.97 | 101,100 | — | — |
| 2024-04-04 | $3.17 | $3.17 | 24,300 | — | — |
| 2024-04-03 | $2.81 | $2.81 | 59,900 | — | — |
| 2024-04-02 | $3.33 | $3.33 | 75,100 | — | — |
| 2024-04-01 | $3.66 | $3.66 | 87,500 | — | — |
| 2024-03-28 | $3.70 | $3.70 | 115,600 | — | — |
| 2024-03-27 | $4.53 | $4.53 | 115,400 | — | — |
| 2024-03-26 | $4.61 | $4.61 | 26,900 | — | — |
| 2024-03-25 | $4.54 | $4.54 | 46,700 | — | — |
| 2024-03-22 | $4.16 | $4.16 | 75,200 | — | — |
| 2024-03-21 | $4.16 | $4.16 | 267,100 | — | — |
| 2024-03-20 | $4.92 | $4.92 | 162,400 | — | — |
| 2024-03-19 | $5.34 | $5.34 | 67,900 | — | — |
| 2024-03-18 | $5.21 | $5.21 | 185,600 | — | — |
| 2024-03-15 | $5.48 | $5.48 | 407,100 | — | — |
| 2024-03-14 | $5.89 | $5.89 | 86,000 | — | — |
| 2024-03-13 | $5.34 | $5.34 | 652,800 | — | — |
| 2024-03-12 | $6.45 | $6.45 | 515,900 | — | — |
| 2024-03-11 | $6.51 | $6.51 | 468,300 | — | — |
| 2024-03-08 | $5.27 | $5.27 | 229,200 | — | — |
| 2024-03-07 | $4.50 | $4.50 | 385,700 | — | — |
| 2024-03-06 | $4.00 | $4.00 | 2,689,400 | — | — |