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
- 2021-03-26 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 | $2.85 | $2.85 | 705,300 | — | — |
| 2024-12-30 | $3.41 | $3.41 | 750,700 | — | — |
| 2024-12-27 | $3.68 | $3.68 | 1,366,700 | — | — |
| 2024-12-26 | $3.89 | $3.89 | 1,531,500 | — | — |
| 2024-12-24 | $3.29 | $3.29 | 999,200 | — | — |
| 2024-12-23 | $3.10 | $3.10 | 590,100 | — | — |
| 2024-12-20 | $3.07 | $3.07 | 584,800 | — | — |
| 2024-12-19 | $3.27 | $3.27 | 671,500 | — | — |
| 2024-12-18 | $3.40 | $3.40 | 1,280,200 | — | — |
| 2024-12-17 | $3.88 | $3.88 | 860,600 | — | — |
| 2024-12-16 | $4.02 | $4.02 | 1,729,100 | — | — |
| 2024-12-13 | $3.51 | $3.51 | 804,900 | — | — |
| 2024-12-12 | $3.49 | $3.49 | 1,825,100 | — | — |
| 2024-12-11 | $3.98 | $3.98 | 1,875,700 | — | — |
| 2024-12-10 | $3.98 | $3.98 | 2,671,800 | — | — |
| 2024-12-09 | $4.74 | $4.74 | 8,181,900 | — | — |
| 2024-12-06 | $3.92 | $3.92 | 5,500,000 | — | — |
| 2024-12-05 | $3.14 | $3.14 | 5,783,100 | — | — |
| 2024-12-04 | $2.61 | $2.61 | 1,006,300 | — | — |
| 2024-12-03 | $1.96 | $1.96 | 336,400 | — | — |
| 2024-12-02 | $1.80 | $1.80 | 603,300 | — | — |
| 2024-11-29 | $1.97 | $1.97 | 1,076,500 | — | — |
| 2024-11-27 | $1.46 | $1.46 | 290,600 | — | — |
| 2024-11-26 | $1.39 | $1.39 | 115,800 | — | — |
| 2024-11-25 | $1.40 | $1.40 | 179,900 | — | — |
| 2024-11-22 | $1.40 | $1.40 | 262,800 | — | — |
| 2024-11-21 | $1.27 | $1.27 | 206,000 | — | — |
| 2024-11-20 | $1.32 | $1.32 | 614,300 | — | — |
| 2024-11-19 | $1.00 | $1.00 | 97,300 | — | — |
| 2024-11-18 | $1.01 | $1.01 | 75,400 | — | — |
| 2024-11-15 | $0.99 | $0.99 | 146,100 | — | — |
| 2024-11-14 | $1.01 | $1.01 | 152,400 | — | — |
| 2024-11-13 | $1.02 | $1.02 | 142,700 | — | — |
| 2024-11-12 | $1.01 | $1.01 | 130,000 | — | — |
| 2024-11-11 | $1.05 | $1.05 | 103,500 | — | — |
| 2024-11-08 | $0.98 | $0.98 | 34,200 | — | — |
| 2024-11-07 | $0.97 | $0.97 | 106,500 | — | — |
| 2024-11-06 | $0.95 | $0.95 | 61,300 | — | — |
| 2024-11-05 | $0.94 | $0.94 | 46,000 | — | — |
| 2024-11-04 | $0.96 | $0.96 | 33,300 | — | — |
| 2024-11-01 | $0.97 | $0.97 | 7,200 | — | — |
| 2024-10-31 | $0.99 | $0.99 | 23,400 | — | — |
| 2024-10-30 | $0.97 | $0.97 | 37,700 | — | — |
| 2024-10-29 | $0.99 | $0.99 | 19,300 | — | — |
| 2024-10-28 | $1.01 | $1.01 | 10,600 | — | — |
| 2024-10-25 | $0.98 | $0.98 | 26,200 | — | — |
| 2024-10-24 | $0.99 | $0.99 | 20,600 | — | — |
| 2024-10-23 | $1.00 | $1.00 | 88,800 | — | — |
| 2024-10-22 | $1.01 | $1.01 | 33,600 | — | — |
| 2024-10-21 | $1.00 | $1.00 | 23,600 | — | — |
| 2024-10-18 | $1.01 | $1.01 | 284,100 | — | — |
| 2024-10-17 | $1.01 | $1.01 | 15,600 | — | — |
| 2024-10-16 | $1.00 | $1.00 | 40,700 | — | — |
| 2024-10-15 | $0.98 | $0.98 | 13,500 | — | — |
| 2024-10-14 | $0.99 | $0.99 | 41,800 | — | — |
| 2024-10-11 | $1.00 | $1.00 | 8,700 | — | — |
| 2024-10-10 | $1.01 | $1.01 | 9,100 | — | — |
| 2024-10-09 | $1.00 | $1.00 | 42,300 | — | — |
| 2024-10-08 | $0.97 | $0.97 | 71,200 | — | — |
| 2024-10-07 | $1.00 | $1.00 | 43,500 | — | — |
| 2024-10-04 | $1.00 | $1.00 | 39,200 | — | — |
| 2024-10-03 | $1.00 | $1.00 | 16,200 | — | — |
| 2024-10-02 | $1.00 | $1.00 | 37,000 | — | — |
| 2024-10-01 | $1.00 | $1.00 | 12,200 | — | — |
| 2024-09-30 | $1.03 | $1.03 | 31,400 | — | — |
| 2024-09-27 | $1.06 | $1.06 | 80,100 | — | — |
| 2024-09-26 | $1.00 | $1.00 | 28,900 | — | — |
| 2024-09-25 | $0.98 | $0.98 | 64,300 | — | — |
| 2024-09-24 | $1.00 | $1.00 | 114,500 | — | — |
| 2024-09-23 | $1.00 | $1.00 | 139,400 | — | — |
| 2024-09-20 | $1.11 | $1.11 | 278,900 | — | — |
| 2024-09-19 | $1.12 | $1.12 | 55,000 | — | — |
| 2024-09-18 | $1.09 | $1.09 | 52,300 | — | — |
| 2024-09-17 | $1.07 | $1.07 | 40,400 | — | — |
| 2024-09-16 | $1.04 | $1.04 | 139,300 | — | — |
| 2024-09-13 | $1.05 | $1.05 | 316,000 | — | — |
| 2024-09-12 | $1.03 | $1.03 | 11,400 | — | — |
| 2024-09-11 | $1.02 | $1.02 | 42,700 | — | — |
| 2024-09-10 | $1.00 | $1.00 | 60,500 | — | — |
| 2024-09-09 | $1.00 | $1.00 | 55,000 | — | — |
| 2024-09-06 | $1.00 | $1.00 | 173,700 | — | — |
| 2024-09-05 | $1.02 | $1.02 | 11,000 | — | — |
| 2024-09-04 | $1.00 | $1.00 | 94,900 | — | — |
| 2024-09-03 | $0.96 | $0.96 | 73,600 | — | — |
| 2024-08-30 | $0.98 | $0.98 | 48,800 | — | — |
| 2024-08-29 | $0.99 | $0.99 | 36,000 | — | — |
| 2024-08-28 | $0.99 | $0.99 | 46,800 | — | — |
| 2024-08-27 | $1.00 | $1.00 | 36,900 | — | — |
| 2024-08-26 | $1.02 | $1.02 | 47,600 | — | — |
| 2024-08-23 | $1.05 | $1.05 | 41,400 | — | — |
| 2024-08-22 | $1.02 | $1.02 | 82,100 | — | — |
| 2024-08-21 | $1.03 | $1.03 | 172,900 | — | — |
| 2024-08-20 | $1.07 | $1.07 | 160,100 | — | — |
| 2024-08-19 | $1.06 | $1.06 | 268,000 | — | — |
| 2024-08-16 | $1.09 | $1.09 | 56,400 | — | — |
| 2024-08-15 | $1.02 | $1.02 | 17,200 | — | — |
| 2024-08-14 | $1.00 | $1.00 | 6,900 | — | — |
| 2024-08-13 | $1.00 | $1.00 | 32,700 | — | — |
| 2024-08-12 | $1.02 | $1.02 | 24,400 | — | — |
| 2024-08-09 | $1.02 | $1.02 | 39,500 | — | — |
| 2024-08-08 | $0.93 | $0.93 | 103,000 | — | — |
| 2024-08-07 | $0.94 | $0.94 | 86,100 | — | — |
| 2024-08-06 | $0.98 | $0.98 | 68,600 | — | — |
| 2024-08-05 | $1.00 | $1.00 | 179,300 | — | — |
| 2024-08-02 | $1.00 | $1.00 | 54,500 | — | — |
| 2024-08-01 | $0.97 | $0.97 | 92,100 | — | — |
| 2024-07-31 | $1.02 | $1.02 | 69,500 | — | — |
| 2024-07-30 | $1.03 | $1.03 | 38,300 | — | — |
| 2024-07-29 | $1.10 | $1.10 | 66,100 | — | — |
| 2024-07-26 | $1.21 | $1.21 | 159,500 | — | — |
| 2024-07-25 | $1.13 | $1.13 | 53,200 | — | — |
| 2024-07-24 | $1.11 | $1.11 | 18,000 | — | — |
| 2024-07-23 | $1.15 | $1.15 | 59,700 | — | — |
| 2024-07-22 | $1.20 | $1.20 | 55,800 | — | — |
| 2024-07-19 | $1.15 | $1.15 | 28,600 | — | — |
| 2024-07-18 | $1.24 | $1.24 | 13,000 | — | — |
| 2024-07-17 | $1.21 | $1.21 | 53,100 | — | — |
| 2024-07-16 | $1.17 | $1.17 | 90,200 | — | — |
| 2024-07-15 | $1.24 | $1.24 | 65,700 | — | — |
| 2024-07-12 | $1.42 | $1.42 | 342,900 | — | — |
| 2024-07-11 | $1.11 | $1.11 | 32,000 | — | — |
| 2024-07-10 | $1.08 | $1.08 | 27,300 | — | — |
| 2024-07-09 | $1.03 | $1.03 | 8,500 | — | — |
| 2024-07-08 | $0.98 | $0.98 | 17,700 | — | — |
| 2024-07-05 | $1.04 | $1.04 | 23,700 | — | — |
| 2024-07-03 | $1.01 | $1.01 | 6,000 | — | — |
| 2024-07-02 | $1.04 | $1.04 | 3,900 | — | — |
| 2024-07-01 | $1.03 | $1.03 | 21,100 | — | — |
| 2024-06-28 | $1.04 | $1.04 | 17,200 | — | — |
| 2024-06-27 | $1.04 | $1.04 | 16,300 | — | — |
| 2024-06-26 | $1.01 | $1.01 | 43,500 | — | — |
| 2024-06-25 | $1.02 | $1.02 | 12,100 | — | — |
| 2024-06-24 | $1.02 | $1.02 | 26,400 | — | — |
| 2024-06-21 | $1.05 | $1.05 | 4,500 | — | — |
| 2024-06-20 | $1.10 | $1.10 | 33,800 | — | — |
| 2024-06-18 | $1.08 | $1.08 | 7,500 | — | — |
| 2024-06-17 | $1.08 | $1.08 | 7,900 | — | — |
| 2024-06-14 | $1.08 | $1.08 | 26,100 | — | — |
| 2024-06-13 | $1.09 | $1.09 | 27,000 | — | — |
| 2024-06-12 | $1.10 | $1.10 | 38,000 | — | — |
| 2024-06-11 | $1.10 | $1.10 | 56,800 | — | — |
| 2024-06-10 | $1.12 | $1.12 | 19,000 | — | — |
| 2024-06-07 | $1.10 | $1.10 | 22,500 | — | — |
| 2024-06-06 | $1.09 | $1.09 | 6,700 | — | — |
| 2024-06-05 | $1.10 | $1.10 | 15,800 | — | — |
| 2024-06-04 | $1.03 | $1.03 | 28,600 | — | — |
| 2024-06-03 | $1.10 | $1.10 | 63,300 | — | — |
| 2024-05-31 | $1.12 | $1.12 | 7,300 | — | — |
| 2024-05-30 | $1.12 | $1.12 | 16,500 | — | — |
| 2024-05-29 | $1.15 | $1.15 | 21,000 | — | — |
| 2024-05-28 | $1.14 | $1.14 | 29,900 | — | — |
| 2024-05-24 | $1.13 | $1.13 | 29,800 | — | — |
| 2024-05-23 | $1.09 | $1.09 | 203,200 | — | — |
| 2024-05-22 | $1.39 | $1.39 | 17,700 | — | — |
| 2024-05-21 | $1.47 | $1.47 | 45,700 | — | — |
| 2024-05-20 | $1.49 | $1.49 | 4,600 | — | — |
| 2024-05-17 | $1.48 | $1.48 | 3,600 | — | — |
| 2024-05-16 | $1.45 | $1.45 | 37,500 | — | — |
| 2024-05-15 | $1.53 | $1.53 | 21,300 | — | — |
| 2024-05-14 | $1.52 | $1.52 | 24,800 | — | — |
| 2024-05-13 | $1.41 | $1.41 | 21,300 | — | — |
| 2024-05-10 | $1.47 | $1.47 | 25,300 | — | — |
| 2024-05-09 | $1.55 | $1.55 | 79,200 | — | — |
| 2024-05-08 | $1.40 | $1.40 | 429,800 | — | — |
| 2024-05-07 | $1.28 | $1.28 | 29,500 | — | — |
| 2024-05-06 | $1.19 | $1.19 | 24,800 | — | — |
| 2024-05-03 | $1.21 | $1.21 | 43,600 | — | — |
| 2024-05-02 | $1.18 | $1.18 | 37,900 | — | — |
| 2024-05-01 | $1.19 | $1.19 | 95,500 | — | — |
| 2024-04-30 | $1.22 | $1.22 | 18,500 | — | — |
| 2024-04-29 | $1.27 | $1.27 | 15,800 | — | — |
| 2024-04-26 | $1.24 | $1.24 | 29,300 | — | — |
| 2024-04-25 | $1.19 | $1.19 | 20,900 | — | — |
| 2024-04-24 | $1.22 | $1.22 | 26,800 | — | — |
| 2024-04-23 | $1.25 | $1.25 | 23,600 | — | — |
| 2024-04-22 | $1.20 | $1.20 | 33,100 | — | — |
| 2024-04-19 | $1.23 | $1.23 | 51,700 | — | — |
| 2024-04-18 | $1.18 | $1.18 | 96,000 | — | — |
| 2024-04-17 | $1.32 | $1.32 | 72,500 | — | — |
| 2024-04-16 | $1.49 | $1.49 | 18,700 | — | — |
| 2024-04-15 | $1.45 | $1.45 | 40,400 | — | — |
| 2024-04-12 | $1.52 | $1.52 | 12,300 | — | — |
| 2024-04-11 | $1.53 | $1.53 | 12,700 | — | — |
| 2024-04-10 | $1.48 | $1.48 | 92,900 | — | — |
| 2024-04-09 | $1.51 | $1.51 | 13,400 | — | — |
| 2024-04-08 | $1.51 | $1.51 | 230,500 | — | — |
| 2024-04-05 | $1.55 | $1.55 | 20,400 | — | — |
| 2024-04-04 | $1.56 | $1.56 | 4,400 | — | — |
| 2024-04-03 | $1.55 | $1.55 | 19,200 | — | — |
| 2024-04-02 | $1.59 | $1.59 | 6,700 | — | — |
| 2024-04-01 | $1.59 | $1.59 | 24,800 | — | — |
| 2024-03-28 | $1.70 | $1.70 | 4,900 | — | — |
| 2024-03-27 | $1.69 | $1.69 | 4,300 | — | — |
| 2024-03-26 | $1.68 | $1.68 | 16,500 | — | — |
| 2024-03-25 | $1.62 | $1.62 | 12,700 | — | — |
| 2024-03-22 | $1.66 | $1.66 | 38,300 | — | — |
| 2024-03-21 | $1.72 | $1.72 | 16,700 | — | — |
| 2024-03-20 | $1.72 | $1.72 | 25,800 | — | — |
| 2024-03-19 | $1.80 | $1.80 | 11,200 | — | — |
| 2024-03-18 | $1.83 | $1.83 | 11,300 | — | — |
| 2024-03-15 | $1.83 | $1.83 | 8,800 | — | — |
| 2024-03-14 | $1.81 | $1.81 | 13,300 | — | — |
| 2024-03-13 | $1.71 | $1.71 | 36,100 | — | — |
| 2024-03-12 | $1.78 | $1.78 | 48,500 | — | — |
| 2024-03-11 | $1.92 | $1.92 | 15,000 | — | — |
| 2024-03-08 | $2.03 | $2.03 | 88,600 | — | — |
| 2024-03-07 | $2.08 | $2.08 | 41,600 | — | — |
| 2024-03-06 | $2.20 | $2.20 | 185,800 | — | — |
| 2024-03-05 | $2.10 | $2.10 | 196,000 | — | — |
| 2024-03-04 | $2.18 | $2.18 | 707,500 | — | — |
| 2024-03-01 | $1.49 | $1.49 | 7,200 | — | — |
| 2024-02-29 | $1.52 | $1.52 | 15,700 | — | — |
| 2024-02-28 | $1.49 | $1.49 | 19,200 | — | — |
| 2024-02-27 | $1.55 | $1.55 | 11,300 | — | — |
| 2024-02-26 | $1.50 | $1.50 | 24,400 | — | — |
| 2024-02-23 | $1.55 | $1.55 | 38,500 | — | — |
| 2024-02-22 | $1.50 | $1.50 | 12,600 | — | — |
| 2024-02-21 | $1.50 | $1.50 | 8,200 | — | — |
| 2024-02-20 | $1.53 | $1.53 | 8,700 | — | — |
| 2024-02-16 | $1.48 | $1.48 | 6,500 | — | — |
| 2024-02-15 | $1.51 | $1.51 | 17,400 | — | — |
| 2024-02-14 | $1.44 | $1.44 | 28,100 | — | — |
| 2024-02-13 | $1.45 | $1.45 | 33,200 | — | — |
| 2024-02-12 | $1.46 | $1.46 | 84,400 | — | — |
| 2024-02-09 | $1.35 | $1.35 | 4,500 | — | — |
| 2024-02-08 | $1.33 | $1.33 | 32,400 | — | — |
| 2024-02-07 | $1.33 | $1.33 | 13,100 | — | — |
| 2024-02-06 | $1.33 | $1.33 | 13,500 | — | — |
| 2024-02-05 | $1.36 | $1.36 | 2,900 | — | — |
| 2024-02-02 | $1.36 | $1.36 | 12,200 | — | — |
| 2024-02-01 | $1.38 | $1.38 | 39,000 | — | — |
| 2024-01-31 | $1.40 | $1.40 | 14,800 | — | — |
| 2024-01-30 | $1.41 | $1.41 | 18,100 | — | — |
| 2024-01-29 | $1.43 | $1.43 | 44,900 | — | — |
| 2024-01-26 | $1.54 | $1.54 | 10,900 | — | — |
| 2024-01-25 | $1.54 | $1.54 | 57,400 | — | — |
| 2024-01-24 | $1.49 | $1.49 | 121,900 | — | — |
| 2024-01-23 | $1.33 | $1.33 | 28,800 | — | — |
| 2024-01-22 | $1.29 | $1.29 | 61,000 | — | — |
| 2024-01-19 | $1.32 | $1.32 | 9,400 | — | — |
| 2024-01-18 | $1.27 | $1.27 | 54,900 | — | — |
| 2024-01-17 | $1.33 | $1.33 | 5,500 | — | — |
| 2024-01-16 | $1.32 | $1.32 | 18,300 | — | — |
| 2024-01-12 | $1.34 | $1.34 | 23,300 | — | — |
| 2024-01-11 | $1.30 | $1.30 | 87,700 | — | — |
| 2024-01-10 | $1.50 | $1.50 | 13,600 | — | — |
| 2024-01-09 | $1.49 | $1.49 | 16,000 | — | — |
| 2024-01-08 | $1.55 | $1.55 | 67,600 | — | — |
| 2024-01-05 | $1.55 | $1.55 | 8,700 | — | — |
| 2024-01-04 | $1.50 | $1.50 | 35,700 | — | — |
| 2024-01-03 | $1.66 | $1.66 | 18,300 | — | — |
| 2024-01-02 | $1.55 | $1.55 | 144,200 | — | — |