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
- 2021-12-31 to 2026-08-27
- 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 | $1.36 | $1.36 | 133,000 | — | — |
| 2024-12-30 | $1.40 | $1.40 | 445,900 | — | — |
| 2024-12-27 | $1.37 | $1.37 | 94,100 | — | — |
| 2024-12-26 | $1.40 | $1.40 | 267,600 | — | — |
| 2024-12-24 | $1.33 | $1.33 | 66,800 | — | — |
| 2024-12-23 | $1.39 | $1.39 | 100,500 | — | — |
| 2024-12-20 | $1.34 | $1.34 | 169,500 | — | — |
| 2024-12-19 | $1.32 | $1.32 | 212,600 | — | — |
| 2024-12-18 | $1.38 | $1.38 | 280,700 | — | — |
| 2024-12-17 | $1.35 | $1.35 | 111,400 | — | — |
| 2024-12-16 | $1.31 | $1.31 | 305,500 | — | — |
| 2024-12-13 | $1.49 | $1.49 | 168,500 | — | — |
| 2024-12-12 | $1.59 | $1.59 | 185,700 | — | — |
| 2024-12-11 | $1.59 | $1.59 | 324,100 | — | — |
| 2024-12-10 | $1.64 | $1.64 | 353,000 | — | — |
| 2024-12-09 | $1.61 | $1.61 | 877,300 | — | — |
| 2024-12-06 | $1.60 | $1.60 | 24,506,300 | — | — |
| 2024-12-05 | $1.47 | $1.47 | 173,800 | — | — |
| 2024-12-04 | $1.55 | $1.55 | 159,600 | — | — |
| 2024-12-03 | $1.70 | $1.70 | 299,400 | — | — |
| 2024-12-02 | $1.81 | $1.81 | 646,400 | — | — |
| 2024-11-29 | $2.10 | $2.10 | 589,700 | — | — |
| 2024-11-27 | $1.93 | $1.93 | 1,831,400 | — | — |
| 2024-11-26 | $2.03 | $2.03 | 87,714,300 | — | — |
| 2024-11-25 | $1.72 | $1.72 | 372,400 | — | — |
| 2024-11-22 | $1.48 | $1.48 | 109,500 | — | — |
| 2024-11-21 | $1.37 | $1.37 | 23,700 | — | — |
| 2024-11-20 | $1.32 | $1.32 | 26,700 | — | — |
| 2024-11-19 | $1.34 | $1.34 | 75,000 | — | — |
| 2024-11-18 | $1.34 | $1.34 | 38,000 | — | — |
| 2024-11-15 | $1.35 | $1.35 | 88,200 | — | — |
| 2024-11-14 | $1.32 | $1.32 | 16,500 | — | — |
| 2024-11-13 | $1.36 | $1.36 | 71,700 | — | — |
| 2024-11-12 | $1.37 | $1.37 | 55,100 | — | — |
| 2024-11-11 | $1.35 | $1.35 | 30,100 | — | — |
| 2024-11-08 | $1.29 | $1.29 | 71,800 | — | — |
| 2024-11-07 | $1.35 | $1.35 | 175,000 | — | — |
| 2024-11-06 | $1.29 | $1.29 | 79,800 | — | — |
| 2024-11-05 | $1.40 | $1.40 | 48,100 | — | — |
| 2024-11-04 | $1.46 | $1.46 | 31,800 | — | — |
| 2024-11-01 | $1.50 | $1.50 | 65,900 | — | — |
| 2024-10-31 | $1.62 | $1.62 | 53,100 | — | — |
| 2024-10-30 | $1.63 | $1.63 | 69,700 | — | — |
| 2024-10-29 | $1.64 | $1.64 | 126,000 | — | — |
| 2024-10-28 | $1.69 | $1.69 | 209,600 | — | — |
| 2024-10-25 | $1.91 | $1.91 | 189,700 | — | — |
| 2024-10-24 | $1.85 | $1.85 | 283,700 | — | — |
| 2024-10-23 | $2.01 | $2.01 | 447,600 | — | — |
| 2024-10-22 | $2.06 | $2.06 | 1,467,200 | — | — |
| 2024-10-21 | $2.24 | $2.24 | 15,135,900 | — | — |
| 2024-10-18 | $1.64 | $1.64 | 6,359,300 | — | — |
| 2024-10-17 | $1.38 | $1.38 | 89,200 | — | — |
| 2024-10-16 | $1.35 | $1.35 | 101,500 | — | — |
| 2024-10-15 | $1.18 | $1.18 | 33,100 | — | — |
| 2024-10-14 | $1.13 | $1.13 | 35,300 | — | — |
| 2024-10-11 | $1.13 | $1.13 | 13,600 | — | — |
| 2024-10-10 | $1.20 | $1.20 | 25,100 | — | — |
| 2024-10-09 | $1.20 | $1.20 | 46,300 | — | — |
| 2024-10-08 | $1.24 | $1.24 | 20,800 | — | — |
| 2024-10-07 | $1.21 | $1.21 | 30,300 | — | — |
| 2024-10-04 | $1.25 | $1.25 | 28,200 | — | — |
| 2024-10-03 | $1.28 | $1.28 | 19,400 | — | — |
| 2024-10-02 | $1.33 | $1.33 | 88,500 | — | — |
| 2024-10-01 | $1.43 | $1.43 | 31,600 | — | — |
| 2024-09-30 | $1.49 | $1.49 | 35,300 | — | — |
| 2024-09-27 | $1.46 | $1.46 | 50,100 | — | — |
| 2024-09-26 | $1.50 | $1.50 | 19,300 | — | — |
| 2024-09-25 | $1.57 | $1.57 | 17,700 | — | — |
| 2024-09-24 | $1.64 | $1.64 | 17,600 | — | — |
| 2024-09-23 | $1.65 | $1.65 | 83,200 | — | — |
| 2024-09-20 | $1.45 | $1.45 | 95,100 | — | — |
| 2024-09-19 | $1.56 | $1.56 | 25,200 | — | — |
| 2024-09-18 | $1.56 | $1.56 | 21,200 | — | — |
| 2024-09-17 | $1.52 | $1.52 | 55,200 | — | — |
| 2024-09-16 | $1.56 | $1.56 | 25,500 | — | — |
| 2024-09-13 | $1.60 | $1.60 | 77,800 | — | — |
| 2024-09-12 | $1.60 | $1.60 | 70,400 | — | — |
| 2024-09-11 | $1.69 | $1.69 | 57,200 | — | — |
| 2024-09-10 | $1.69 | $1.69 | 131,800 | — | — |
| 2024-09-09 | $1.73 | $1.73 | 405,600 | — | — |
| 2024-09-06 | $1.42 | $1.42 | 87,800 | — | — |
| 2024-09-05 | $1.43 | $1.43 | 589,300 | — | — |
| 2024-09-04 | $1.16 | $1.16 | 101,100 | — | — |
| 2024-09-03 | $1.31 | $1.31 | 76,400 | — | — |
| 2024-08-30 | $1.45 | $1.45 | 76,200 | — | — |
| 2024-08-29 | $1.53 | $1.53 | 117,000 | — | — |
| 2024-08-28 | $1.51 | $1.51 | 96,300 | — | — |
| 2024-08-27 | $1.67 | $1.67 | 39,000 | — | — |
| 2024-08-26 | $1.71 | $1.71 | 112,900 | — | — |
| 2024-08-23 | $1.71 | $1.71 | 86,800 | — | — |
| 2024-08-22 | $1.75 | $1.75 | 103,900 | — | — |
| 2024-08-21 | $1.77 | $1.77 | 324,300 | — | — |
| 2024-08-20 | $1.76 | $1.76 | 192,900 | — | — |
| 2024-08-19 | $1.74 | $1.74 | 199,400 | — | — |
| 2024-08-16 | $1.86 | $1.86 | 190,400 | — | — |
| 2024-08-15 | $1.93 | $1.93 | 357,100 | — | — |
| 2024-08-14 | $2.02 | $2.02 | 270,300 | — | — |
| 2024-08-13 | $1.92 | $1.92 | 510,300 | — | — |
| 2024-08-12 | $2.15 | $2.15 | 509,700 | — | — |
| 2024-08-09 | $2.77 | $2.77 | 678,100 | — | — |
| 2024-08-08 | $3.11 | $3.11 | 722,800 | — | — |
| 2024-08-07 | $2.94 | $2.94 | 837,600 | — | — |
| 2024-08-06 | $3.58 | $3.58 | 19,831,000 | — | — |
| 2024-08-05 | $2.67 | $2.67 | 1,695,000 | — | — |
| 2024-08-02 | $4.25 | $4.25 | 47,444,900 | — | — |
| 2024-08-01 | $2.43 | $2.43 | 2,902,200 | — | — |
| 2024-07-31 | $2.35 | $2.35 | 50,500 | — | — |
| 2024-07-30 | $2.31 | $2.31 | 298,500 | — | — |
| 2024-07-29 | $3.69 | $3.69 | 897,100 | — | — |
| 2024-07-26 | $2.83 | $2.83 | 44,100 | — | — |
| 2024-07-25 | $2.67 | $2.67 | 110,400 | — | — |
| 2024-07-24 | $3.10 | $3.10 | 451,400 | — | — |
| 2024-07-23 | $3.80 | $3.80 | 67,000 | — | — |
| 2024-07-22 | $3.93 | $3.93 | 99,300 | — | — |
| 2024-07-19 | $4.52 | $4.52 | 78,200 | — | — |
| 2024-07-18 | $5.90 | $5.90 | 28,400 | — | — |
| 2024-07-17 | $6.19 | $6.19 | 65,300 | — | — |
| 2024-07-16 | $6.24 | $6.24 | 21,200 | — | — |
| 2024-07-15 | $6.20 | $6.20 | 23,000 | — | — |
| 2024-07-12 | $6.48 | $6.48 | 107,900 | — | — |
| 2024-07-11 | $6.59 | $6.59 | 26,300 | — | — |
| 2024-07-10 | $6.26 | $6.26 | 100,100 | — | — |
| 2024-07-09 | $6.98 | $6.98 | 172,800 | — | — |
| 2024-07-08 | $7.20 | $7.20 | 60,600 | — | — |
| 2024-07-05 | $8.86 | $8.86 | 79,300 | — | — |
| 2024-07-03 | $10.50 | $10.50 | 58,000 | — | — |
| 2024-07-02 | $10.50 | $10.50 | 178,500 | — | — |
| 2024-07-01 | $9.10 | $9.10 | 719,000 | — | — |
| 2024-06-28 | $8.75 | $8.75 | 110,000 | — | — |
| 2024-06-27 | $9.00 | $9.00 | 75,100 | — | — |
| 2024-06-26 | $10.82 | $10.82 | 245,400 | — | — |
| 2024-06-25 | $8.00 | $8.00 | 119,500 | — | — |
| 2024-06-24 | $12.11 | $12.11 | 62,200 | — | — |
| 2024-06-21 | $11.57 | $11.57 | 29,200 | — | — |
| 2024-06-20 | $11.91 | $11.91 | 16,600 | — | — |
| 2024-06-18 | $12.79 | $12.79 | 38,800 | — | — |
| 2024-06-17 | $14.30 | $14.30 | 60,700 | — | — |
| 2024-06-14 | $14.40 | $14.40 | 24,200 | — | — |
| 2024-06-13 | $14.53 | $14.53 | 18,100 | — | — |
| 2024-06-12 | $14.74 | $14.74 | 22,900 | — | — |
| 2024-06-11 | $14.89 | $14.89 | 23,600 | — | — |
| 2024-06-10 | $15.16 | $15.16 | 45,300 | — | — |
| 2024-06-07 | $15.96 | $15.96 | 92,100 | — | — |
| 2024-06-06 | $19.46 | $19.46 | 83,400 | — | — |
| 2024-06-05 | $18.00 | $18.00 | 81,500 | — | — |
| 2024-06-04 | $21.01 | $21.01 | 306,100 | — | — |
| 2024-06-03 | $17.34 | $17.34 | 105,700 | — | — |
| 2024-05-31 | $17.00 | $17.00 | 1,976,200 | — | — |
| 2024-05-30 | $15.00 | $15.00 | 38,400 | — | — |
| 2024-05-29 | $13.45 | $13.45 | 5,400 | — | — |
| 2024-05-28 | $14.52 | $14.52 | 11,300 | — | — |
| 2024-05-24 | $13.49 | $13.49 | 2,600 | — | — |
| 2024-05-23 | $13.90 | $13.90 | 6,400 | — | — |
| 2024-05-22 | $13.94 | $13.94 | 8,000 | — | — |
| 2024-05-21 | $12.85 | $12.85 | 6,400 | — | — |
| 2024-05-20 | $13.07 | $13.07 | 12,700 | — | — |
| 2024-05-17 | $13.68 | $13.67 | 7,200 | — | — |
| 2024-05-16 | $13.40 | $13.40 | 37,300 | — | — |
| 2024-05-15 | $11.83 | $11.83 | 8,500 | — | — |
| 2024-05-14 | $11.89 | $11.89 | 8,100 | — | — |
| 2024-05-13 | $11.60 | $11.60 | 1,700 | — | — |
| 2024-05-10 | $11.60 | $11.60 | 1,800 | — | — |
| 2024-05-09 | $11.70 | $11.70 | 700 | — | — |
| 2024-05-08 | $11.80 | $11.80 | 400 | — | — |
| 2024-05-07 | $11.80 | $11.80 | 700 | — | — |
| 2024-05-06 | $11.90 | $11.90 | 2,300 | — | — |
| 2024-05-03 | $12.00 | $12.00 | 300 | — | — |
| 2024-05-02 | $12.00 | $12.00 | 0 | — | — |
| 2024-05-01 | $12.00 | $12.00 | 0 | — | — |
| 2024-04-30 | $12.00 | $12.00 | 1,000 | — | — |
| 2024-04-29 | $12.00 | $12.00 | 600 | — | — |
| 2024-04-26 | $12.00 | $12.00 | 0 | — | — |
| 2024-04-25 | $12.00 | $12.00 | 0 | — | — |
| 2024-04-24 | $12.00 | $12.00 | 300 | — | — |
| 2024-04-23 | $12.00 | $12.00 | 0 | — | — |
| 2024-04-22 | $12.00 | $12.00 | 500 | — | — |
| 2024-04-19 | $12.01 | $12.01 | 800 | — | — |
| 2024-04-18 | $12.01 | $12.01 | 600 | — | — |
| 2024-04-17 | $12.25 | $12.25 | 700 | — | — |
| 2024-04-16 | $11.90 | $11.90 | 200 | — | — |
| 2024-04-15 | $12.00 | $12.00 | 7,500 | — | — |
| 2024-04-12 | $12.00 | $12.00 | 18,200 | — | — |
| 2024-04-11 | $12.89 | $12.89 | 1,300 | — | — |
| 2024-04-10 | $12.60 | $12.60 | 19,700 | — | — |
| 2024-04-09 | $12.94 | $12.94 | 33,800 | — | — |
| 2024-04-08 | $12.35 | $12.35 | 8,700 | — | — |
| 2024-04-05 | $12.12 | $12.12 | 27,400 | — | — |
| 2024-04-04 | $11.80 | $11.80 | 17,900 | — | — |
| 2024-04-03 | $12.91 | $12.91 | 38,200 | — | — |
| 2024-04-02 | $11.70 | $11.70 | 28,000 | — | — |
| 2024-04-01 | $12.37 | $12.37 | 42,200 | — | — |
| 2024-03-28 | $11.79 | $11.79 | 23,900 | — | — |
| 2024-03-27 | $11.71 | $11.71 | 5,200 | — | — |
| 2024-03-26 | $11.50 | $11.50 | 100 | — | — |
| 2024-03-25 | $11.60 | $11.60 | 0 | — | — |
| 2024-03-22 | $11.60 | $11.60 | 800 | — | — |
| 2024-03-21 | $11.60 | $11.60 | 0 | — | — |
| 2024-03-20 | $11.60 | $11.60 | 2,000 | — | — |
| 2024-03-19 | $11.60 | $11.60 | 0 | — | — |
| 2024-03-18 | $11.60 | $11.60 | 0 | — | — |
| 2024-03-15 | $11.60 | $11.60 | 0 | — | — |
| 2024-03-14 | $11.60 | $11.60 | 400 | — | — |
| 2024-03-13 | $11.60 | $11.60 | 1,200 | — | — |
| 2024-03-12 | $11.60 | $11.60 | 2,300 | — | — |
| 2024-03-11 | $11.60 | $11.60 | 700 | — | — |
| 2024-03-08 | $11.46 | $11.46 | 0 | — | — |
| 2024-03-07 | $11.46 | $11.46 | 3,400 | — | — |
| 2024-03-06 | $11.54 | $11.54 | 3,400 | — | — |
| 2024-03-05 | $11.49 | $11.49 | 200 | — | — |
| 2024-03-04 | $11.45 | $11.45 | 6,300 | — | — |
| 2024-03-01 | $11.74 | $11.74 | 0 | — | — |
| 2024-02-29 | $11.74 | $11.74 | 1,600 | — | — |
| 2024-02-28 | $11.78 | $11.78 | 3,500 | — | — |
| 2024-02-27 | $12.10 | $12.10 | 1,100 | — | — |
| 2024-02-26 | $11.99 | $11.99 | 100 | — | — |
| 2024-02-23 | $11.99 | $11.99 | 0 | — | — |
| 2024-02-22 | $11.99 | $11.99 | 0 | — | — |
| 2024-02-21 | $11.99 | $11.99 | 0 | — | — |
| 2024-02-20 | $11.99 | $11.99 | 1,500 | — | — |
| 2024-02-16 | $11.80 | $11.80 | 0 | — | — |
| 2024-02-15 | $11.80 | $11.80 | 0 | — | — |
| 2024-02-14 | $11.80 | $11.80 | 0 | — | — |
| 2024-02-13 | $11.80 | $11.80 | 0 | — | — |
| 2024-02-12 | $11.80 | $11.80 | 1,200 | — | — |
| 2024-02-09 | $11.80 | $11.80 | 0 | — | — |
| 2024-02-08 | $11.80 | $11.80 | 7,500 | — | — |
| 2024-02-07 | $11.84 | $11.84 | 0 | — | — |
| 2024-02-06 | $11.84 | $11.84 | 0 | — | — |
| 2024-02-05 | $11.84 | $11.84 | 12,700 | — | — |
| 2024-02-02 | $12.05 | $12.05 | 1,800 | — | — |
| 2024-02-01 | $12.05 | $12.05 | 1,000 | — | — |
| 2024-01-31 | $12.20 | $12.20 | 0 | — | — |
| 2024-01-30 | $12.20 | $12.20 | 2,100 | — | — |
| 2024-01-29 | $12.20 | $12.20 | 100 | — | — |
| 2024-01-26 | $12.22 | $12.22 | 100 | — | — |
| 2024-01-25 | $12.22 | $12.22 | 0 | — | — |
| 2024-01-24 | $12.22 | $12.22 | 8,600 | — | — |
| 2024-01-23 | $12.37 | $12.37 | 500 | — | — |
| 2024-01-22 | $12.37 | $12.37 | 500 | — | — |
| 2024-01-19 | $12.37 | $12.37 | 200 | — | — |
| 2024-01-18 | $12.37 | $12.37 | 2,100 | — | — |
| 2024-01-17 | $12.26 | $12.26 | 1,200 | — | — |
| 2024-01-16 | $12.37 | $12.37 | 0 | — | — |
| 2024-01-12 | $12.37 | $12.37 | 0 | — | — |
| 2024-01-11 | $12.37 | $12.37 | 0 | — | — |
| 2024-01-10 | $12.37 | $12.37 | 0 | — | — |
| 2024-01-09 | $12.37 | $12.37 | 300 | — | — |
| 2024-01-08 | $12.37 | $12.37 | 100 | — | — |
| 2024-01-05 | $12.38 | $12.38 | 0 | — | — |
| 2024-01-04 | $12.38 | $12.38 | 200 | — | — |
| 2024-01-03 | $12.20 | $12.20 | 400 | — | — |
| 2024-01-02 | $12.20 | $12.20 | 1,100 | — | — |