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
- 2022-08-08 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 |
|---|---|---|---|
| 2024-12-31 | $0.44 | $0.44 | 2,190,300 |
| 2024-12-30 | $0.45 | $0.45 | 11,229,200 |
| 2024-12-27 | $0.38 | $0.38 | 4,990,200 |
| 2024-12-26 | $0.32 | $0.32 | 771,100 |
| 2024-12-24 | $0.32 | $0.32 | 150,200 |
| 2024-12-23 | $0.33 | $0.33 | 255,900 |
| 2024-12-20 | $0.34 | $0.34 | 934,700 |
| 2024-12-19 | $0.30 | $0.30 | 573,200 |
| 2024-12-18 | $0.27 | $0.27 | 707,000 |
| 2024-12-17 | $0.24 | $0.24 | 270,600 |
| 2024-12-16 | $0.25 | $0.25 | 517,300 |
| 2024-12-13 | $0.28 | $0.28 | 330,400 |
| 2024-12-12 | $0.30 | $0.30 | 280,300 |
| 2024-12-11 | $0.31 | $0.31 | 438,400 |
| 2024-12-10 | $0.32 | $0.32 | 4,578,400 |
| 2024-12-09 | $0.30 | $0.30 | 270,900 |
| 2024-12-06 | $0.30 | $0.30 | 364,600 |
| 2024-12-05 | $0.30 | $0.30 | 495,600 |
| 2024-12-04 | $0.33 | $0.33 | 770,000 |
| 2024-12-03 | $0.34 | $0.34 | 1,466,100 |
| 2024-12-02 | $0.38 | $0.38 | 4,278,200 |
| 2024-11-29 | $0.47 | $0.47 | 122,778,400 |
| 2024-11-27 | $0.25 | $0.25 | 39,400 |
| 2024-11-26 | $0.25 | $0.25 | 52,000 |
| 2024-11-25 | $0.27 | $0.27 | 71,700 |
| 2024-11-22 | $0.27 | $0.27 | 84,900 |
| 2024-11-21 | $0.29 | $0.29 | 86,600 |
| 2024-11-20 | $0.30 | $0.30 | 131,800 |
| 2024-11-19 | $0.33 | $0.33 | 279,300 |
| 2024-11-18 | $0.33 | $0.33 | 452,000 |
| 2024-11-15 | $0.30 | $0.30 | 45,600 |
| 2024-11-14 | $0.30 | $0.30 | 33,100 |
| 2024-11-13 | $0.30 | $0.30 | 59,800 |
| 2024-11-12 | $0.36 | $0.36 | 25,300 |
| 2024-11-11 | $0.35 | $0.35 | 32,500 |
| 2024-11-08 | $0.37 | $0.37 | 27,400 |
| 2024-11-07 | $0.35 | $0.35 | 52,500 |
| 2024-11-06 | $0.37 | $0.37 | 181,000 |
| 2024-11-05 | $0.32 | $0.32 | 538,300 |
| 2024-11-04 | $0.31 | $0.31 | 28,700 |
| 2024-11-01 | $0.31 | $0.31 | 99,100 |
| 2024-10-31 | $0.33 | $0.33 | 13,100 |
| 2024-10-30 | $0.32 | $0.32 | 89,800 |
| 2024-10-29 | $0.36 | $0.36 | 47,100 |
| 2024-10-28 | $0.35 | $0.35 | 60,000 |
| 2024-10-25 | $0.35 | $0.35 | 76,600 |
| 2024-10-24 | $0.36 | $0.36 | 48,400 |
| 2024-10-23 | $0.39 | $0.39 | 186,500 |
| 2024-10-22 | $0.40 | $0.40 | 95,400 |
| 2024-10-21 | $0.42 | $0.42 | 46,100 |
| 2024-10-18 | $0.44 | $0.44 | 42,300 |
| 2024-10-17 | $0.46 | $0.46 | 25,800 |
| 2024-10-16 | $0.45 | $0.45 | 12,500 |
| 2024-10-15 | $0.45 | $0.45 | 34,200 |
| 2024-10-14 | $0.48 | $0.48 | 13,900 |
| 2024-10-11 | $0.48 | $0.48 | 33,600 |
| 2024-10-10 | $0.53 | $0.53 | 144,700 |
| 2024-10-09 | $0.46 | $0.46 | 44,600 |
| 2024-10-08 | $0.44 | $0.44 | 38,900 |
| 2024-10-07 | $0.43 | $0.43 | 62,300 |
| 2024-10-04 | $0.46 | $0.46 | 41,600 |
| 2024-10-03 | $0.48 | $0.48 | 21,100 |
| 2024-10-02 | $0.47 | $0.47 | 111,200 |
| 2024-10-01 | $0.45 | $0.45 | 59,700 |
| 2024-09-30 | $0.45 | $0.45 | 51,700 |
| 2024-09-27 | $0.46 | $0.46 | 50,700 |
| 2024-09-26 | $0.48 | $0.48 | 36,000 |
| 2024-09-25 | $0.52 | $0.52 | 91,300 |
| 2024-09-24 | $0.54 | $0.54 | 54,900 |
| 2024-09-23 | $0.57 | $0.57 | 17,900 |
| 2024-09-20 | $0.53 | $0.53 | 27,400 |
| 2024-09-19 | $0.56 | $0.56 | 81,700 |
| 2024-09-18 | $0.51 | $0.51 | 45,200 |
| 2024-09-17 | $0.52 | $0.52 | 96,100 |
| 2024-09-16 | $0.48 | $0.48 | 40,200 |
| 2024-09-13 | $0.46 | $0.46 | 31,600 |
| 2024-09-12 | $0.49 | $0.48 | 74,300 |
| 2024-09-11 | $0.47 | $0.47 | 29,500 |
| 2024-09-10 | $0.47 | $0.47 | 39,200 |
| 2024-09-09 | $0.48 | $0.48 | 106,300 |
| 2024-09-06 | $0.45 | $0.45 | 307,800 |
| 2024-09-05 | $0.53 | $0.53 | 2,753,000 |
| 2024-09-04 | $0.72 | $0.72 | 985,000 |
| 2024-09-03 | $0.68 | $0.68 | 115,400 |
| 2024-08-30 | $0.64 | $0.64 | 44,300 |
| 2024-08-29 | $0.66 | $0.66 | 120,200 |
| 2024-08-28 | $0.64 | $0.64 | 41,900 |
| 2024-08-27 | $0.62 | $0.62 | 84,600 |
| 2024-08-26 | $0.65 | $0.65 | 146,200 |
| 2024-08-23 | $0.62 | $0.62 | 278,600 |
| 2024-08-22 | $0.59 | $0.59 | 451,300 |
| 2024-08-21 | $0.73 | $0.73 | 2,860,200 |
| 2024-08-20 | $0.67 | $0.67 | 124,200 |
| 2024-08-19 | $0.69 | $0.69 | 67,400 |
| 2024-08-16 | $0.68 | $0.68 | 69,400 |
| 2024-08-15 | $0.69 | $0.69 | 70,600 |
| 2024-08-14 | $0.68 | $0.68 | 165,100 |
| 2024-08-13 | $0.59 | $0.59 | 270,700 |
| 2024-08-12 | $0.58 | $0.58 | 269,400 |
| 2024-08-09 | $0.50 | $0.50 | 13,000 |
| 2024-08-08 | $0.50 | $0.50 | 63,200 |
| 2024-08-07 | $0.53 | $0.53 | 48,300 |
| 2024-08-06 | $0.53 | $0.53 | 157,700 |
| 2024-08-05 | $0.58 | $0.58 | 64,100 |
| 2024-08-02 | $0.59 | $0.59 | 106,300 |
| 2024-08-01 | $0.62 | $0.62 | 106,700 |
| 2024-07-31 | $0.66 | $0.66 | 145,500 |
| 2024-07-30 | $0.72 | $0.72 | 287,600 |
| 2024-07-29 | $0.68 | $0.68 | 255,900 |
| 2024-07-26 | $0.75 | $0.75 | 192,400 |
| 2024-07-25 | $0.78 | $0.78 | 228,100 |
| 2024-07-24 | $0.81 | $0.81 | 141,300 |
| 2024-07-23 | $0.88 | $0.88 | 71,600 |
| 2024-07-22 | $0.90 | $0.90 | 230,400 |
| 2024-07-19 | $0.91 | $0.91 | 214,000 |
| 2024-07-18 | $1.02 | $1.02 | 214,700 |
| 2024-07-17 | $1.05 | $1.05 | 309,900 |
| 2024-07-16 | $1.00 | $1.00 | 322,100 |
| 2024-07-15 | $1.06 | $1.06 | 582,000 |
| 2024-07-12 | $1.14 | $1.14 | 2,756,900 |
| 2024-07-11 | $0.96 | $0.96 | 224,800 |
| 2024-07-10 | $0.96 | $0.96 | 359,200 |
| 2024-07-09 | $1.06 | $1.06 | 789,600 |
| 2024-07-08 | $1.14 | $1.14 | 356,500 |
| 2024-07-05 | $1.25 | $1.25 | 176,800 |
| 2024-07-03 | $1.22 | $1.22 | 185,600 |
| 2024-07-02 | $1.42 | $1.42 | 382,800 |
| 2024-07-01 | $1.58 | $1.58 | 275,300 |
| 2024-06-28 | $1.65 | $1.65 | 332,600 |
| 2024-06-27 | $1.68 | $1.68 | 776,200 |
| 2024-06-26 | $2.10 | $2.10 | 30,361,500 |
| 2024-06-25 | $1.72 | $1.72 | 244,700 |
| 2024-06-24 | $2.05 | $2.05 | 368,500 |
| 2024-06-21 | $2.56 | $2.56 | 810,300 |
| 2024-06-20 | $8.43 | $8.43 | 28,900 |
| 2024-06-18 | $7.76 | $7.76 | 14,700 |
| 2024-06-17 | $8.13 | $8.13 | 70,600 |
| 2024-06-14 | $10.31 | $10.31 | 1,092,800 |
| 2024-06-13 | $10.24 | $10.24 | 51,600 |
| 2024-06-12 | $11.10 | $11.10 | 1,800 |
| 2024-06-11 | $11.06 | $11.06 | 9,200 |
| 2024-06-10 | $10.29 | $10.29 | 1,000 |
| 2024-06-07 | $10.76 | $10.76 | 5,600 |
| 2024-06-06 | $11.11 | $11.11 | 14,200 |
| 2024-06-05 | $11.10 | $11.10 | 51,500 |
| 2024-06-04 | $11.09 | $11.09 | 3,200 |
| 2024-06-03 | $11.11 | $11.11 | 67,500 |
| 2024-05-31 | $11.10 | $11.10 | 2,600 |
| 2024-05-30 | $11.09 | $11.09 | 8,800 |
| 2024-05-29 | $11.10 | $11.10 | 57,000 |
| 2024-05-28 | $11.01 | $11.01 | 1,500 |
| 2024-05-24 | $11.06 | $11.06 | 400 |
| 2024-05-23 | $11.07 | $11.07 | 0 |
| 2024-05-22 | $11.07 | $11.07 | 1,300 |
| 2024-05-21 | $11.02 | $11.02 | 966,000 |
| 2024-05-20 | $11.05 | $11.05 | 1,100 |
| 2024-05-17 | $11.03 | $11.03 | 0 |
| 2024-05-16 | $11.03 | $11.03 | 0 |
| 2024-05-15 | $11.03 | $11.03 | 3,200 |
| 2024-05-14 | $11.03 | $11.03 | 2,100 |
| 2024-05-13 | $11.05 | $11.05 | 500 |
| 2024-05-10 | $11.00 | $11.00 | 0 |
| 2024-05-09 | $11.00 | $11.00 | 0 |
| 2024-05-08 | $11.00 | $11.00 | 0 |
| 2024-05-07 | $11.00 | $11.00 | 1,500 |
| 2024-05-06 | $10.89 | $10.89 | 0 |
| 2024-05-03 | $10.89 | $10.89 | 0 |
| 2024-05-02 | $10.89 | $10.89 | 1,000 |
| 2024-05-01 | $10.91 | $10.91 | 0 |
| 2024-04-30 | $10.91 | $10.91 | 0 |
| 2024-04-29 | $10.91 | $10.91 | 0 |
| 2024-04-26 | $10.91 | $10.91 | 0 |
| 2024-04-25 | $10.91 | $10.91 | 0 |
| 2024-04-24 | $10.91 | $10.91 | 0 |
| 2024-04-23 | $10.91 | $10.91 | 700 |
| 2024-04-22 | $10.92 | $10.92 | 0 |
| 2024-04-19 | $10.92 | $10.92 | 0 |
| 2024-04-18 | $10.92 | $10.92 | 600 |
| 2024-04-17 | $10.90 | $10.90 | 200 |
| 2024-04-16 | $10.98 | $10.98 | 0 |
| 2024-04-15 | $10.98 | $10.98 | 0 |
| 2024-04-12 | $10.98 | $10.98 | 0 |
| 2024-04-11 | $10.98 | $10.98 | 2,300 |
| 2024-04-10 | $10.89 | $10.89 | 500 |
| 2024-04-09 | $10.89 | $10.89 | 0 |
| 2024-04-08 | $10.89 | $10.89 | 0 |
| 2024-04-05 | $10.89 | $10.89 | 0 |
| 2024-04-04 | $10.89 | $10.89 | 0 |
| 2024-04-03 | $10.89 | $10.89 | 0 |
| 2024-04-02 | $10.89 | $10.89 | 0 |
| 2024-04-01 | $10.89 | $10.89 | 5,900 |
| 2024-03-28 | $10.87 | $10.87 | 0 |
| 2024-03-27 | $10.87 | $10.87 | 0 |
| 2024-03-26 | $10.87 | $10.87 | 0 |
| 2024-03-25 | $10.87 | $10.87 | 0 |
| 2024-03-22 | $10.87 | $10.87 | 0 |
| 2024-03-21 | $10.87 | $10.87 | 0 |
| 2024-03-20 | $10.87 | $10.87 | 2,300 |
| 2024-03-19 | $10.91 | $10.91 | 5,300 |
| 2024-03-18 | $10.98 | $10.98 | 1,100 |
| 2024-03-15 | $10.90 | $10.90 | 1,300 |
| 2024-03-14 | $10.90 | $10.90 | 10,200 |
| 2024-03-13 | $10.89 | $10.89 | 1,100 |
| 2024-03-12 | $10.97 | $10.97 | 8,700 |
| 2024-03-11 | $10.90 | $10.90 | 54,800 |
| 2024-03-08 | $10.88 | $10.88 | 0 |
| 2024-03-07 | $10.88 | $10.88 | 116,700 |
| 2024-03-06 | $10.88 | $10.88 | 54,900 |
| 2024-03-05 | $10.90 | $10.90 | 300 |
| 2024-03-04 | $10.92 | $10.92 | 1,373,600 |
| 2024-03-01 | $10.94 | $10.94 | 5,400 |
| 2024-02-29 | $10.91 | $10.91 | 600 |
| 2024-02-28 | $10.90 | $10.90 | 4,600 |
| 2024-02-27 | $10.93 | $10.93 | 15,200 |
| 2024-02-26 | $10.90 | $10.90 | 7,000 |
| 2024-02-23 | $10.91 | $10.91 | 1,900 |
| 2024-02-22 | $11.16 | $11.16 | 4,800 |
| 2024-02-21 | $10.89 | $10.89 | 222,300 |
| 2024-02-20 | $10.87 | $10.87 | 0 |
| 2024-02-16 | $10.87 | $10.87 | 6,100 |
| 2024-02-15 | $10.88 | $10.88 | 1,200 |
| 2024-02-14 | $10.88 | $10.88 | 4,100 |
| 2024-02-13 | $10.88 | $10.88 | 800 |
| 2024-02-12 | $10.88 | $10.88 | 1,500 |
| 2024-02-09 | $10.88 | $10.88 | 300 |
| 2024-02-08 | $10.90 | $10.90 | 0 |
| 2024-02-07 | $10.90 | $10.90 | 2,300 |
| 2024-02-06 | $10.92 | $10.92 | 0 |
| 2024-02-05 | $10.92 | $10.92 | 4,900 |
| 2024-02-02 | $10.88 | $10.88 | 12,000 |
| 2024-02-01 | $10.92 | $10.92 | 7,300 |
| 2024-01-31 | $10.92 | $10.92 | 55,200 |
| 2024-01-30 | $10.87 | $10.87 | 312,400 |
| 2024-01-29 | $10.86 | $10.86 | 1,900 |
| 2024-01-26 | $10.83 | $10.83 | 0 |
| 2024-01-25 | $10.83 | $10.83 | 0 |
| 2024-01-24 | $10.83 | $10.83 | 0 |
| 2024-01-23 | $10.83 | $10.83 | 600 |
| 2024-01-22 | $10.80 | $10.80 | 0 |
| 2024-01-19 | $10.80 | $10.80 | 0 |
| 2024-01-18 | $10.80 | $10.80 | 665,200 |
| 2024-01-17 | $10.85 | $10.85 | 0 |
| 2024-01-16 | $10.85 | $10.85 | 1,000 |
| 2024-01-12 | $10.82 | $10.82 | 500 |
| 2024-01-11 | $10.82 | $10.82 | 3,700 |
| 2024-01-10 | $10.81 | $10.81 | 6,500 |
| 2024-01-09 | $10.81 | $10.81 | 27,700 |
| 2024-01-08 | $10.85 | $10.85 | 0 |
| 2024-01-05 | $10.85 | $10.85 | 400 |
| 2024-01-04 | $10.81 | $10.81 | 3,300 |
| 2024-01-03 | $10.81 | $10.81 | 400 |
| 2024-01-02 | $10.82 | $10.82 | 23,000 |