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
- 2021-03-01 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 | $2.19 | $2.19 | 29,737,200 | — | — |
| 2024-12-30 | $2.42 | $2.42 | 41,890,300 | — | — |
| 2024-12-27 | $2.39 | $2.39 | 118,690,600 | — | — |
| 2024-12-26 | $1.42 | $1.42 | 196,225,900 | — | — |
| 2024-12-24 | $0.71 | $0.71 | 48,687,100 | — | — |
| 2024-12-23 | $0.52 | $0.52 | 21,706,900 | — | — |
| 2024-12-20 | $0.41 | $0.41 | 2,552,600 | — | — |
| 2024-12-19 | $0.39 | $0.39 | 2,085,900 | — | — |
| 2024-12-18 | $0.40 | $0.40 | 3,802,500 | — | — |
| 2024-12-17 | $0.38 | $0.38 | 2,345,500 | — | — |
| 2024-12-16 | $0.41 | $0.41 | 1,659,100 | — | — |
| 2024-12-13 | $0.41 | $0.41 | 2,407,800 | — | — |
| 2024-12-12 | $0.41 | $0.41 | 2,088,800 | — | — |
| 2024-12-11 | $0.46 | $0.46 | 1,364,100 | — | — |
| 2024-12-10 | $0.44 | $0.44 | 2,574,800 | — | — |
| 2024-12-09 | $0.49 | $0.49 | 4,157,800 | — | — |
| 2024-12-06 | $0.45 | $0.45 | 2,670,700 | — | — |
| 2024-12-05 | $0.40 | $0.40 | 2,470,700 | — | — |
| 2024-12-04 | $0.37 | $0.37 | 1,238,200 | — | — |
| 2024-12-03 | $0.36 | $0.36 | 1,078,600 | — | — |
| 2024-12-02 | $0.37 | $0.37 | 2,253,500 | — | — |
| 2024-11-29 | $0.35 | $0.35 | 1,261,200 | — | — |
| 2024-11-27 | $0.33 | $0.33 | 2,876,000 | — | — |
| 2024-11-26 | $0.33 | $0.33 | 1,603,700 | — | — |
| 2024-11-25 | $0.34 | $0.34 | 3,814,900 | — | — |
| 2024-11-22 | $0.31 | $0.31 | 1,990,200 | — | — |
| 2024-11-21 | $0.30 | $0.30 | 3,009,700 | — | — |
| 2024-11-20 | $0.31 | $0.31 | 4,328,700 | — | — |
| 2024-11-19 | $0.33 | $0.33 | 15,047,900 | — | — |
| 2024-11-18 | $0.29 | $0.29 | 7,054,400 | — | — |
| 2024-11-15 | $0.27 | $0.27 | 19,218,700 | — | — |
| 2024-11-14 | $0.32 | $0.32 | 3,386,700 | — | — |
| 2024-11-13 | $0.30 | $0.30 | 3,691,700 | — | — |
| 2024-11-12 | $0.30 | $0.30 | 5,065,000 | — | — |
| 2024-11-11 | $0.36 | $0.36 | 2,738,100 | — | — |
| 2024-11-08 | $0.37 | $0.37 | 2,056,800 | — | — |
| 2024-11-07 | $0.38 | $0.38 | 1,632,800 | — | — |
| 2024-11-06 | $0.41 | $0.41 | 1,806,000 | — | — |
| 2024-11-05 | $0.44 | $0.44 | 1,882,800 | — | — |
| 2024-11-04 | $0.45 | $0.45 | 1,557,600 | — | — |
| 2024-11-01 | $0.45 | $0.45 | 3,090,100 | — | — |
| 2024-10-31 | $0.47 | $0.47 | 2,732,800 | — | — |
| 2024-10-30 | $0.52 | $0.52 | 2,414,100 | — | — |
| 2024-10-29 | $0.56 | $0.56 | 1,264,700 | — | — |
| 2024-10-28 | $0.58 | $0.58 | 1,698,200 | — | — |
| 2024-10-25 | $0.57 | $0.57 | 1,807,300 | — | — |
| 2024-10-24 | $0.61 | $0.61 | 2,187,600 | — | — |
| 2024-10-23 | $0.64 | $0.64 | 2,546,800 | — | — |
| 2024-10-22 | $0.69 | $0.69 | 3,521,900 | — | — |
| 2024-10-21 | $0.70 | $0.70 | 7,247,600 | — | — |
| 2024-10-18 | $0.64 | $0.64 | 5,488,200 | — | — |
| 2024-10-17 | $0.57 | $0.57 | 1,707,700 | — | — |
| 2024-10-16 | $0.61 | $0.61 | 2,784,800 | — | — |
| 2024-10-15 | $0.60 | $0.60 | 2,561,100 | — | — |
| 2024-10-14 | $0.62 | $0.62 | 3,338,200 | — | — |
| 2024-10-11 | $0.63 | $0.63 | 4,192,700 | — | — |
| 2024-10-10 | $0.57 | $0.57 | 1,608,300 | — | — |
| 2024-10-09 | $0.59 | $0.59 | 1,231,700 | — | — |
| 2024-10-08 | $0.60 | $0.60 | 747,200 | — | — |
| 2024-10-07 | $0.60 | $0.60 | 1,155,400 | — | — |
| 2024-10-04 | $0.62 | $0.62 | 2,441,800 | — | — |
| 2024-10-03 | $0.60 | $0.60 | 1,033,500 | — | — |
| 2024-10-02 | $0.60 | $0.60 | 2,509,300 | — | — |
| 2024-10-01 | $0.60 | $0.60 | 3,742,800 | — | — |
| 2024-09-30 | $0.64 | $0.64 | 3,040,100 | — | — |
| 2024-09-27 | $0.76 | $0.76 | 7,205,800 | — | — |
| 2024-09-26 | $0.76 | $0.76 | 3,144,400 | — | — |
| 2024-09-25 | $0.72 | $0.72 | 6,965,800 | — | — |
| 2024-09-24 | $0.66 | $0.66 | 5,002,100 | — | — |
| 2024-09-23 | $0.66 | $0.66 | 5,841,400 | — | — |
| 2024-09-20 | $0.76 | $0.76 | 3,503,300 | — | — |
| 2024-09-19 | $0.85 | $0.85 | 5,690,100 | — | — |
| 2024-09-18 | $0.85 | $0.85 | 10,568,100 | — | — |
| 2024-09-17 | $0.98 | $0.98 | 42,664,900 | — | — |
| 2024-09-16 | $1.02 | $1.02 | 414,500 | — | — |
| 2024-09-13 | $1.06 | $1.06 | 483,400 | — | — |
| 2024-09-12 | $1.04 | $1.04 | 279,500 | — | — |
| 2024-09-11 | $1.01 | $1.01 | 523,600 | — | — |
| 2024-09-10 | $1.01 | $1.01 | 241,800 | — | — |
| 2024-09-09 | $1.03 | $1.03 | 375,200 | — | — |
| 2024-09-06 | $0.99 | $0.99 | 238,900 | — | — |
| 2024-09-05 | $1.03 | $1.03 | 269,700 | — | — |
| 2024-09-04 | $1.01 | $1.01 | 230,200 | — | — |
| 2024-09-03 | $1.03 | $1.03 | 410,400 | — | — |
| 2024-08-30 | $1.07 | $1.07 | 358,300 | — | — |
| 2024-08-29 | $1.06 | $1.06 | 331,200 | — | — |
| 2024-08-28 | $1.03 | $1.03 | 249,900 | — | — |
| 2024-08-27 | $1.06 | $1.06 | 294,400 | — | — |
| 2024-08-26 | $1.07 | $1.07 | 261,300 | — | — |
| 2024-08-23 | $1.07 | $1.07 | 446,600 | — | — |
| 2024-08-22 | $1.01 | $1.01 | 199,300 | — | — |
| 2024-08-21 | $1.07 | $1.07 | 184,900 | — | — |
| 2024-08-20 | $1.00 | $1.00 | 203,400 | — | — |
| 2024-08-19 | $1.00 | $1.00 | 310,200 | — | — |
| 2024-08-16 | $1.02 | $1.02 | 333,100 | — | — |
| 2024-08-15 | $1.02 | $1.02 | 318,100 | — | — |
| 2024-08-14 | $0.90 | $0.90 | 468,800 | — | — |
| 2024-08-13 | $0.99 | $0.99 | 424,000 | — | — |
| 2024-08-12 | $0.87 | $0.87 | 518,300 | — | — |
| 2024-08-09 | $0.83 | $0.83 | 437,800 | — | — |
| 2024-08-08 | $0.92 | $0.92 | 531,500 | — | — |
| 2024-08-07 | $0.93 | $0.93 | 330,300 | — | — |
| 2024-08-06 | $0.94 | $0.94 | 860,300 | — | — |
| 2024-08-05 | $0.99 | $0.99 | 533,000 | — | — |
| 2024-08-02 | $1.06 | $1.06 | 570,800 | — | — |
| 2024-08-01 | $1.11 | $1.11 | 616,700 | — | — |
| 2024-07-31 | $1.23 | $1.23 | 344,000 | — | — |
| 2024-07-30 | $1.18 | $1.18 | 471,000 | — | — |
| 2024-07-29 | $1.30 | $1.30 | 861,300 | — | — |
| 2024-07-26 | $1.24 | $1.24 | 182,700 | — | — |
| 2024-07-25 | $1.21 | $1.21 | 369,000 | — | — |
| 2024-07-24 | $1.20 | $1.20 | 302,900 | — | — |
| 2024-07-23 | $1.25 | $1.25 | 274,500 | — | — |
| 2024-07-22 | $1.23 | $1.23 | 359,500 | — | — |
| 2024-07-19 | $1.24 | $1.24 | 593,800 | — | — |
| 2024-07-18 | $1.34 | $1.34 | 832,400 | — | — |
| 2024-07-17 | $1.33 | $1.33 | 619,100 | — | — |
| 2024-07-16 | $1.35 | $1.35 | 1,083,400 | — | — |
| 2024-07-15 | $1.30 | $1.30 | 578,800 | — | — |
| 2024-07-12 | $1.30 | $1.30 | 790,800 | — | — |
| 2024-07-11 | $1.35 | $1.35 | 991,900 | — | — |
| 2024-07-10 | $1.17 | $1.17 | 316,700 | — | — |
| 2024-07-09 | $1.10 | $1.10 | 364,900 | — | — |
| 2024-07-08 | $1.13 | $1.13 | 332,000 | — | — |
| 2024-07-05 | $1.11 | $1.11 | 310,000 | — | — |
| 2024-07-03 | $1.09 | $1.09 | 316,800 | — | — |
| 2024-07-02 | $1.10 | $1.10 | 489,000 | — | — |
| 2024-07-01 | $1.13 | $1.13 | 1,012,600 | — | — |
| 2024-06-28 | $1.25 | $1.25 | 1,878,300 | — | — |
| 2024-06-27 | $1.27 | $1.27 | 2,024,900 | — | — |
| 2024-06-26 | $1.28 | $1.28 | 859,800 | — | — |
| 2024-06-25 | $1.31 | $1.31 | 1,136,000 | — | — |
| 2024-06-24 | $1.32 | $1.32 | 1,447,800 | — | — |
| 2024-06-21 | $1.23 | $1.23 | 2,079,300 | — | — |
| 2024-06-20 | $1.15 | $1.15 | 1,121,800 | — | — |
| 2024-06-18 | $1.23 | $1.23 | 970,900 | — | — |
| 2024-06-17 | $1.26 | $1.26 | 380,800 | — | — |
| 2024-06-14 | $1.20 | $1.20 | 783,900 | — | — |
| 2024-06-13 | $1.27 | $1.27 | 734,100 | — | — |
| 2024-06-12 | $1.34 | $1.34 | 584,600 | — | — |
| 2024-06-11 | $1.30 | $1.30 | 251,500 | — | — |
| 2024-06-10 | $1.25 | $1.25 | 646,200 | — | — |
| 2024-06-07 | $1.24 | $1.24 | 302,400 | — | — |
| 2024-06-06 | $1.25 | $1.25 | 285,700 | — | — |
| 2024-06-05 | $1.28 | $1.28 | 462,800 | — | — |
| 2024-06-04 | $1.25 | $1.25 | 581,900 | — | — |
| 2024-06-03 | $1.31 | $1.31 | 966,300 | — | — |
| 2024-05-31 | $1.25 | $1.25 | 2,242,500 | — | — |
| 2024-05-30 | $1.30 | $1.30 | 328,100 | — | — |
| 2024-05-29 | $1.30 | $1.30 | 670,900 | — | — |
| 2024-05-28 | $1.29 | $1.29 | 280,000 | — | — |
| 2024-05-24 | $1.25 | $1.25 | 658,000 | — | — |
| 2024-05-23 | $1.22 | $1.22 | 473,100 | — | — |
| 2024-05-22 | $1.25 | $1.25 | 437,900 | — | — |
| 2024-05-21 | $1.28 | $1.28 | 200,700 | — | — |
| 2024-05-20 | $1.32 | $1.32 | 414,500 | — | — |
| 2024-05-17 | $1.26 | $1.26 | 504,300 | — | — |
| 2024-05-16 | $1.27 | $1.27 | 934,100 | — | — |
| 2024-05-15 | $1.30 | $1.30 | 622,800 | — | — |
| 2024-05-14 | $1.39 | $1.39 | 491,700 | — | — |
| 2024-05-13 | $1.36 | $1.36 | 464,000 | — | — |
| 2024-05-10 | $1.45 | $1.45 | 328,100 | — | — |
| 2024-05-09 | $1.51 | $1.51 | 423,100 | — | — |
| 2024-05-08 | $1.42 | $1.42 | 409,500 | — | — |
| 2024-05-07 | $1.39 | $1.39 | 512,700 | — | — |
| 2024-05-06 | $1.49 | $1.49 | 442,200 | — | — |
| 2024-05-03 | $1.40 | $1.40 | 595,200 | — | — |
| 2024-05-02 | $1.48 | $1.48 | 309,800 | — | — |
| 2024-05-01 | $1.48 | $1.48 | 632,000 | — | — |
| 2024-04-30 | $1.58 | $1.58 | 1,558,800 | — | — |
| 2024-04-29 | $1.35 | $1.35 | 493,900 | — | — |
| 2024-04-26 | $1.36 | $1.36 | 508,200 | — | — |
| 2024-04-25 | $1.28 | $1.28 | 520,300 | — | — |
| 2024-04-24 | $1.26 | $1.26 | 830,800 | — | — |
| 2024-04-23 | $1.29 | $1.29 | 1,061,100 | — | — |
| 2024-04-22 | $1.15 | $1.15 | 948,600 | — | — |
| 2024-04-19 | $1.27 | $1.27 | 568,600 | — | — |
| 2024-04-18 | $1.34 | $1.34 | 510,300 | — | — |
| 2024-04-17 | $1.47 | $1.47 | 390,700 | — | — |
| 2024-04-16 | $1.54 | $1.54 | 860,900 | — | — |
| 2024-04-15 | $1.72 | $1.72 | 2,868,800 | — | — |
| 2024-04-12 | $1.49 | $1.49 | 680,600 | — | — |
| 2024-04-11 | $1.40 | $1.40 | 471,600 | — | — |
| 2024-04-10 | $1.44 | $1.44 | 477,300 | — | — |
| 2024-04-09 | $1.53 | $1.53 | 267,500 | — | — |
| 2024-04-08 | $1.50 | $1.50 | 246,200 | — | — |
| 2024-04-05 | $1.50 | $1.50 | 294,100 | — | — |
| 2024-04-04 | $1.55 | $1.55 | 393,700 | — | — |
| 2024-04-03 | $1.63 | $1.63 | 357,900 | — | — |
| 2024-04-02 | $1.58 | $1.58 | 404,700 | — | — |
| 2024-04-01 | $1.61 | $1.61 | 288,000 | — | — |
| 2024-03-28 | $1.68 | $1.68 | 681,200 | — | — |
| 2024-03-27 | $1.66 | $1.66 | 928,100 | — | — |
| 2024-03-26 | $1.57 | $1.57 | 542,700 | — | — |
| 2024-03-25 | $1.57 | $1.57 | 282,100 | — | — |
| 2024-03-22 | $1.57 | $1.57 | 343,300 | — | — |
| 2024-03-21 | $1.64 | $1.64 | 681,800 | — | — |
| 2024-03-20 | $1.61 | $1.61 | 479,500 | — | — |
| 2024-03-19 | $1.47 | $1.47 | 304,300 | — | — |
| 2024-03-18 | $1.44 | $1.44 | 323,900 | — | — |
| 2024-03-15 | $1.52 | $1.52 | 861,900 | — | — |
| 2024-03-14 | $1.48 | $1.48 | 522,300 | — | — |
| 2024-03-13 | $1.54 | $1.54 | 363,500 | — | — |
| 2024-03-12 | $1.61 | $1.61 | 235,900 | — | — |
| 2024-03-11 | $1.55 | $1.55 | 336,100 | — | — |
| 2024-03-08 | $1.66 | $1.66 | 524,800 | — | — |
| 2024-03-07 | $1.64 | $1.64 | 397,800 | — | — |
| 2024-03-06 | $1.59 | $1.59 | 256,700 | — | — |
| 2024-03-05 | $1.59 | $1.59 | 348,300 | — | — |
| 2024-03-04 | $1.71 | $1.71 | 807,800 | — | — |
| 2024-03-01 | $1.68 | $1.68 | 642,400 | — | — |
| 2024-02-29 | $1.77 | $1.77 | 793,900 | — | — |
| 2024-02-28 | $1.74 | $1.74 | 1,199,100 | — | — |
| 2024-02-27 | $1.70 | $1.70 | 1,134,100 | — | — |
| 2024-02-26 | $1.49 | $1.49 | 489,900 | — | — |
| 2024-02-23 | $1.38 | $1.38 | 285,700 | — | — |
| 2024-02-22 | $1.35 | $1.35 | 593,600 | — | — |
| 2024-02-21 | $1.39 | $1.39 | 372,100 | — | — |
| 2024-02-20 | $1.40 | $1.40 | 478,400 | — | — |
| 2024-02-16 | $1.44 | $1.44 | 379,200 | — | — |
| 2024-02-15 | $1.46 | $1.46 | 539,200 | — | — |
| 2024-02-14 | $1.41 | $1.41 | 383,800 | — | — |
| 2024-02-13 | $1.32 | $1.32 | 769,400 | — | — |
| 2024-02-12 | $1.41 | $1.41 | 731,500 | — | — |
| 2024-02-09 | $1.36 | $1.36 | 542,000 | — | — |
| 2024-02-08 | $1.26 | $1.26 | 292,200 | — | — |
| 2024-02-07 | $1.22 | $1.22 | 378,900 | — | — |
| 2024-02-06 | $1.29 | $1.29 | 531,000 | — | — |
| 2024-02-05 | $1.18 | $1.18 | 755,000 | — | — |
| 2024-02-02 | $1.30 | $1.30 | 555,000 | — | — |
| 2024-02-01 | $1.36 | $1.36 | 701,000 | — | — |
| 2024-01-31 | $1.31 | $1.31 | 596,400 | — | — |
| 2024-01-30 | $1.36 | $1.36 | 721,000 | — | — |
| 2024-01-29 | $1.36 | $1.36 | 670,600 | — | — |
| 2024-01-26 | $1.23 | $1.23 | 321,400 | — | — |
| 2024-01-25 | $1.21 | $1.21 | 566,500 | — | — |
| 2024-01-24 | $1.27 | $1.27 | 669,500 | — | — |
| 2024-01-23 | $1.39 | $1.39 | 480,500 | — | — |
| 2024-01-22 | $1.42 | $1.42 | 437,100 | — | — |
| 2024-01-19 | $1.47 | $1.47 | 627,500 | — | — |
| 2024-01-18 | $1.49 | $1.49 | 664,500 | — | — |
| 2024-01-17 | $1.52 | $1.52 | 528,000 | — | — |
| 2024-01-16 | $1.38 | $1.38 | 717,000 | — | — |
| 2024-01-12 | $1.50 | $1.50 | 512,700 | — | — |
| 2024-01-11 | $1.60 | $1.60 | 543,000 | — | — |
| 2024-01-10 | $1.64 | $1.64 | 531,800 | — | — |
| 2024-01-09 | $1.69 | $1.69 | 357,600 | — | — |
| 2024-01-08 | $1.78 | $1.78 | 791,100 | — | — |
| 2024-01-05 | $1.60 | $1.60 | 455,200 | — | — |
| 2024-01-04 | $1.64 | $1.64 | 817,200 | — | — |
| 2024-01-03 | $1.80 | $1.80 | 901,600 | — | — |
| 2024-01-02 | $1.82 | $1.82 | 929,100 | — | — |