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
- 2020-07-17 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 | $1.67 | $1.67 | 651,900 | — | — |
| 2024-12-30 | $1.66 | $1.66 | 1,125,700 | — | — |
| 2024-12-27 | $1.62 | $1.62 | 470,500 | — | — |
| 2024-12-26 | $1.69 | $1.69 | 557,500 | — | — |
| 2024-12-24 | $1.83 | $1.83 | 545,900 | — | — |
| 2024-12-23 | $1.87 | $1.87 | 1,877,500 | — | — |
| 2024-12-20 | $1.62 | $1.62 | 2,165,200 | — | — |
| 2024-12-19 | $1.48 | $1.48 | 2,717,700 | — | — |
| 2024-12-18 | $1.84 | $1.84 | 3,208,800 | — | — |
| 2024-12-17 | $1.79 | $1.79 | 1,736,600 | — | — |
| 2024-12-16 | $1.54 | $1.54 | 674,000 | — | — |
| 2024-12-13 | $1.45 | $1.45 | 795,100 | — | — |
| 2024-12-12 | $1.42 | $1.42 | 2,638,600 | — | — |
| 2024-12-11 | $1.51 | $1.51 | 1,135,600 | — | — |
| 2024-12-10 | $1.58 | $1.58 | 1,258,200 | — | — |
| 2024-12-09 | $1.72 | $1.72 | 727,300 | — | — |
| 2024-12-06 | $1.62 | $1.62 | 1,181,400 | — | — |
| 2024-12-05 | $1.81 | $1.81 | 1,751,600 | — | — |
| 2024-12-04 | $1.56 | $1.56 | 1,192,000 | — | — |
| 2024-12-03 | $1.55 | $1.55 | 1,487,500 | — | — |
| 2024-12-02 | $1.66 | $1.66 | 1,598,900 | — | — |
| 2024-11-29 | $1.48 | $1.48 | 290,600 | — | — |
| 2024-11-27 | $1.51 | $1.51 | 330,500 | — | — |
| 2024-11-26 | $1.49 | $1.49 | 550,400 | — | — |
| 2024-11-25 | $1.47 | $1.47 | 1,117,600 | — | — |
| 2024-11-22 | $1.41 | $1.41 | 968,900 | — | — |
| 2024-11-21 | $1.29 | $1.29 | 449,200 | — | — |
| 2024-11-20 | $1.21 | $1.21 | 579,900 | — | — |
| 2024-11-19 | $1.23 | $1.23 | 922,000 | — | — |
| 2024-11-18 | $1.22 | $1.22 | 1,681,100 | — | — |
| 2024-11-15 | $1.29 | $1.29 | 573,900 | — | — |
| 2024-11-14 | $1.33 | $1.33 | 1,387,400 | — | — |
| 2024-11-13 | $1.34 | $1.34 | 1,022,100 | — | — |
| 2024-11-12 | $1.34 | $1.34 | 983,900 | — | — |
| 2024-11-11 | $1.48 | $1.48 | 738,400 | — | — |
| 2024-11-08 | $1.45 | $1.45 | 917,800 | — | — |
| 2024-11-07 | $1.51 | $1.51 | 808,100 | — | — |
| 2024-11-06 | $1.53 | $1.53 | 739,300 | — | — |
| 2024-11-05 | $1.52 | $1.52 | 498,200 | — | — |
| 2024-11-04 | $1.49 | $1.49 | 791,100 | — | — |
| 2024-11-01 | $1.45 | $1.45 | 752,800 | — | — |
| 2024-10-31 | $1.43 | $1.43 | 1,094,000 | — | — |
| 2024-10-30 | $1.38 | $1.38 | 1,045,100 | — | — |
| 2024-10-29 | $1.40 | $1.40 | 979,400 | — | — |
| 2024-10-28 | $1.46 | $1.46 | 792,900 | — | — |
| 2024-10-25 | $1.47 | $1.47 | 298,700 | — | — |
| 2024-10-24 | $1.46 | $1.46 | 823,800 | — | — |
| 2024-10-23 | $1.66 | $1.66 | 1,284,900 | — | — |
| 2024-10-22 | $1.50 | $1.50 | 1,856,700 | — | — |
| 2024-10-21 | $1.50 | $1.50 | 637,400 | — | — |
| 2024-10-18 | $1.48 | $1.48 | 327,600 | — | — |
| 2024-10-17 | $1.51 | $1.51 | 752,000 | — | — |
| 2024-10-16 | $1.56 | $1.56 | 588,700 | — | — |
| 2024-10-15 | $1.56 | $1.56 | 385,900 | — | — |
| 2024-10-14 | $1.55 | $1.55 | 317,000 | — | — |
| 2024-10-11 | $1.54 | $1.54 | 560,500 | — | — |
| 2024-10-10 | $1.44 | $1.44 | 630,600 | — | — |
| 2024-10-09 | $1.62 | $1.62 | 272,400 | — | — |
| 2024-10-08 | $1.65 | $1.65 | 288,400 | — | — |
| 2024-10-07 | $1.59 | $1.59 | 393,100 | — | — |
| 2024-10-04 | $1.68 | $1.68 | 371,300 | — | — |
| 2024-10-03 | $1.72 | $1.72 | 594,400 | — | — |
| 2024-10-02 | $1.83 | $1.83 | 484,900 | — | — |
| 2024-10-01 | $1.86 | $1.86 | 544,100 | — | — |
| 2024-09-30 | $1.82 | $1.82 | 610,200 | — | — |
| 2024-09-27 | $1.97 | $1.97 | 509,000 | — | — |
| 2024-09-26 | $1.87 | $1.87 | 496,700 | — | — |
| 2024-09-25 | $1.81 | $1.81 | 645,100 | — | — |
| 2024-09-24 | $1.95 | $1.95 | 537,600 | — | — |
| 2024-09-23 | $1.99 | $1.99 | 646,500 | — | — |
| 2024-09-20 | $2.07 | $2.07 | 888,000 | — | — |
| 2024-09-19 | $2.17 | $2.17 | 401,600 | — | — |
| 2024-09-18 | $2.14 | $2.14 | 389,300 | — | — |
| 2024-09-17 | $2.18 | $2.18 | 423,300 | — | — |
| 2024-09-16 | $2.18 | $2.18 | 428,000 | — | — |
| 2024-09-13 | $2.22 | $2.22 | 235,100 | — | — |
| 2024-09-12 | $2.14 | $2.14 | 231,900 | — | — |
| 2024-09-11 | $2.18 | $2.18 | 261,500 | — | — |
| 2024-09-10 | $2.16 | $2.16 | 708,500 | — | — |
| 2024-09-09 | $2.10 | $2.10 | 620,700 | — | — |
| 2024-09-06 | $1.91 | $1.91 | 746,600 | — | — |
| 2024-09-05 | $1.99 | $1.99 | 541,800 | — | — |
| 2024-09-04 | $2.06 | $2.06 | 790,700 | — | — |
| 2024-09-03 | $2.14 | $2.14 | 668,200 | — | — |
| 2024-08-30 | $2.32 | $2.32 | 860,700 | — | — |
| 2024-08-29 | $2.30 | $2.30 | 430,500 | — | — |
| 2024-08-28 | $2.34 | $2.34 | 640,100 | — | — |
| 2024-08-27 | $2.49 | $2.49 | 702,200 | — | — |
| 2024-08-26 | $2.57 | $2.57 | 951,600 | — | — |
| 2024-08-23 | $2.39 | $2.39 | 744,500 | — | — |
| 2024-08-22 | $2.33 | $2.33 | 1,164,200 | — | — |
| 2024-08-21 | $2.50 | $2.50 | 643,000 | — | — |
| 2024-08-20 | $2.51 | $2.51 | 874,900 | — | — |
| 2024-08-19 | $2.57 | $2.57 | 865,900 | — | — |
| 2024-08-16 | $2.54 | $2.54 | 845,100 | — | — |
| 2024-08-15 | $2.65 | $2.65 | 1,420,600 | — | — |
| 2024-08-14 | $2.58 | $2.58 | 1,539,000 | — | — |
| 2024-08-13 | $2.64 | $2.64 | 1,020,900 | — | — |
| 2024-08-12 | $2.52 | $2.52 | 1,536,000 | — | — |
| 2024-08-09 | $2.61 | $2.61 | 1,577,200 | — | — |
| 2024-08-08 | $2.63 | $2.63 | 1,501,500 | — | — |
| 2024-08-07 | $2.57 | $2.57 | 1,843,400 | — | — |
| 2024-08-06 | $2.75 | $2.75 | 1,225,500 | — | — |
| 2024-08-05 | $2.73 | $2.73 | 2,104,200 | — | — |
| 2024-08-02 | $2.86 | $2.86 | 3,279,300 | — | — |
| 2024-08-01 | $2.80 | $2.80 | 10,800,300 | — | — |
| 2024-07-31 | $4.80 | $4.80 | 8,653,200 | — | — |
| 2024-07-30 | $5.45 | $5.45 | 1,371,200 | — | — |
| 2024-07-29 | $5.85 | $5.85 | 977,600 | — | — |
| 2024-07-26 | $6.05 | $6.05 | 736,400 | — | — |
| 2024-07-25 | $6.10 | $6.10 | 804,000 | — | — |
| 2024-07-24 | $6.21 | $6.21 | 619,400 | — | — |
| 2024-07-23 | $6.65 | $6.65 | 705,300 | — | — |
| 2024-07-22 | $6.73 | $6.73 | 829,000 | — | — |
| 2024-07-19 | $6.15 | $6.15 | 1,412,800 | — | — |
| 2024-07-18 | $6.61 | $6.61 | 811,500 | — | — |
| 2024-07-17 | $7.66 | $7.66 | 852,400 | — | — |
| 2024-07-16 | $8.13 | $8.13 | 1,050,900 | — | — |
| 2024-07-15 | $8.00 | $8.00 | 1,058,300 | — | — |
| 2024-07-12 | $7.06 | $7.06 | 1,528,500 | — | — |
| 2024-07-11 | $7.70 | $7.70 | 1,558,600 | — | — |
| 2024-07-10 | $6.76 | $6.76 | 1,199,600 | — | — |
| 2024-07-09 | $6.36 | $6.36 | 587,300 | — | — |
| 2024-07-08 | $5.64 | $5.64 | 862,500 | — | — |
| 2024-07-05 | $5.45 | $5.45 | 937,800 | — | — |
| 2024-07-03 | $5.60 | $5.60 | 452,100 | — | — |
| 2024-07-02 | $5.72 | $5.72 | 473,300 | — | — |
| 2024-07-01 | $5.99 | $5.99 | 671,300 | — | — |
| 2024-06-28 | $6.03 | $6.03 | 3,587,100 | — | — |
| 2024-06-27 | $5.84 | $5.84 | 875,700 | — | — |
| 2024-06-26 | $5.88 | $5.88 | 1,358,600 | — | — |
| 2024-06-25 | $6.57 | $6.57 | 1,343,000 | — | — |
| 2024-06-24 | $6.55 | $6.55 | 995,300 | — | — |
| 2024-06-21 | $6.56 | $6.56 | 851,200 | — | — |
| 2024-06-20 | $6.88 | $6.88 | 791,300 | — | — |
| 2024-06-18 | $6.93 | $6.93 | 946,800 | — | — |
| 2024-06-17 | $7.38 | $7.38 | 1,066,700 | — | — |
| 2024-06-14 | $8.05 | $8.05 | 381,400 | — | — |
| 2024-06-13 | $8.44 | $8.44 | 541,600 | — | — |
| 2024-06-12 | $8.53 | $8.53 | 491,800 | — | — |
| 2024-06-11 | $8.56 | $8.56 | 475,900 | — | — |
| 2024-06-10 | $8.67 | $8.67 | 554,700 | — | — |
| 2024-06-07 | $9.01 | $9.01 | 860,100 | — | — |
| 2024-06-06 | $9.28 | $9.28 | 1,474,300 | — | — |
| 2024-06-05 | $8.80 | $8.80 | 1,938,700 | — | — |
| 2024-06-04 | $8.37 | $8.37 | 1,000,900 | — | — |
| 2024-06-03 | $8.96 | $8.96 | 4,263,100 | — | — |
| 2024-05-31 | $10.63 | $10.63 | 664,800 | — | — |
| 2024-05-30 | $10.65 | $10.65 | 523,400 | — | — |
| 2024-05-29 | $11.19 | $11.19 | 1,129,200 | — | — |
| 2024-05-28 | $12.56 | $12.56 | 396,300 | — | — |
| 2024-05-24 | $13.17 | $13.17 | 526,800 | — | — |
| 2024-05-23 | $14.69 | $14.69 | 1,361,600 | — | — |
| 2024-05-22 | $15.00 | $15.00 | 418,200 | — | — |
| 2024-05-21 | $13.62 | $13.62 | 363,700 | — | — |
| 2024-05-20 | $13.79 | $13.79 | 307,600 | — | — |
| 2024-05-17 | $14.21 | $14.21 | 200,000 | — | — |
| 2024-05-16 | $14.66 | $14.66 | 224,300 | — | — |
| 2024-05-15 | $15.02 | $15.02 | 321,900 | — | — |
| 2024-05-14 | $15.17 | $15.17 | 385,300 | — | — |
| 2024-05-13 | $15.61 | $15.61 | 438,200 | — | — |
| 2024-05-10 | $16.21 | $16.21 | 388,600 | — | — |
| 2024-05-09 | $16.95 | $16.95 | 360,300 | — | — |
| 2024-05-08 | $16.61 | $16.61 | 471,200 | — | — |
| 2024-05-07 | $17.56 | $17.56 | 950,200 | — | — |
| 2024-05-06 | $15.78 | $15.78 | 976,200 | — | — |
| 2024-05-03 | $15.36 | $15.36 | 1,284,800 | — | — |
| 2024-05-02 | $16.62 | $16.62 | 494,400 | — | — |
| 2024-05-01 | $16.94 | $16.94 | 424,700 | — | — |
| 2024-04-30 | $17.02 | $17.02 | 527,100 | — | — |
| 2024-04-29 | $16.93 | $16.93 | 554,800 | — | — |
| 2024-04-26 | $16.86 | $16.86 | 466,700 | — | — |
| 2024-04-25 | $16.87 | $16.87 | 509,800 | — | — |
| 2024-04-24 | $16.22 | $16.22 | 441,600 | — | — |
| 2024-04-23 | $15.50 | $15.50 | 443,800 | — | — |
| 2024-04-22 | $14.23 | $14.23 | 287,300 | — | — |
| 2024-04-19 | $15.60 | $15.60 | 477,100 | — | — |
| 2024-04-18 | $15.74 | $15.74 | 667,300 | — | — |
| 2024-04-17 | $16.08 | $16.08 | 2,028,400 | — | — |
| 2024-04-16 | $14.49 | $14.49 | 1,546,200 | — | — |
| 2024-04-15 | $12.89 | $12.89 | 328,200 | — | — |
| 2024-04-12 | $13.03 | $13.03 | 359,300 | — | — |
| 2024-04-11 | $13.38 | $13.38 | 587,700 | — | — |
| 2024-04-10 | $12.05 | $12.05 | 458,900 | — | — |
| 2024-04-09 | $12.34 | $12.34 | 439,600 | — | — |
| 2024-04-08 | $12.14 | $12.14 | 894,300 | — | — |
| 2024-04-05 | $12.23 | $12.23 | 920,900 | — | — |
| 2024-04-04 | $11.24 | $11.24 | 300,200 | — | — |
| 2024-04-03 | $10.80 | $10.80 | 317,600 | — | — |
| 2024-04-02 | $10.72 | $10.72 | 379,300 | — | — |
| 2024-04-01 | $11.02 | $11.02 | 525,500 | — | — |
| 2024-03-28 | $11.15 | $11.15 | 1,184,900 | — | — |
| 2024-03-27 | $11.41 | $11.41 | 197,200 | — | — |
| 2024-03-26 | $11.19 | $11.19 | 262,000 | — | — |
| 2024-03-25 | $11.72 | $11.72 | 268,800 | — | — |
| 2024-03-22 | $11.74 | $11.74 | 525,100 | — | — |
| 2024-03-21 | $12.51 | $12.51 | 580,700 | — | — |
| 2024-03-20 | $12.00 | $12.00 | 254,000 | — | — |
| 2024-03-19 | $11.56 | $11.56 | 405,700 | — | — |
| 2024-03-18 | $10.95 | $10.95 | 261,900 | — | — |
| 2024-03-15 | $11.30 | $11.30 | 546,600 | — | — |
| 2024-03-14 | $11.15 | $11.15 | 379,200 | — | — |
| 2024-03-13 | $11.60 | $11.60 | 489,300 | — | — |
| 2024-03-12 | $12.37 | $12.37 | 821,000 | — | — |
| 2024-03-11 | $13.46 | $13.46 | 813,700 | — | — |
| 2024-03-08 | $15.21 | $15.21 | 1,006,800 | — | — |
| 2024-03-07 | $16.24 | $16.24 | 298,700 | — | — |
| 2024-03-06 | $14.77 | $14.77 | 305,300 | — | — |
| 2024-03-05 | $14.77 | $14.77 | 203,900 | — | — |
| 2024-03-04 | $14.70 | $14.70 | 308,000 | — | — |
| 2024-03-01 | $15.03 | $15.03 | 441,900 | — | — |
| 2024-02-29 | $14.67 | $14.67 | 542,500 | — | — |
| 2024-02-28 | $14.51 | $14.51 | 648,300 | — | — |
| 2024-02-27 | $16.41 | $16.41 | 312,000 | — | — |
| 2024-02-26 | $16.45 | $16.45 | 868,300 | — | — |
| 2024-02-23 | $15.85 | $15.85 | 213,200 | — | — |
| 2024-02-22 | $16.05 | $16.05 | 150,700 | — | — |
| 2024-02-21 | $15.86 | $15.86 | 222,100 | — | — |
| 2024-02-20 | $16.25 | $16.25 | 261,600 | — | — |
| 2024-02-16 | $15.85 | $15.85 | 299,400 | — | — |
| 2024-02-15 | $16.79 | $16.79 | 573,700 | — | — |
| 2024-02-14 | $15.84 | $15.84 | 276,200 | — | — |
| 2024-02-13 | $14.16 | $14.16 | 209,200 | — | — |
| 2024-02-12 | $14.99 | $14.99 | 239,600 | — | — |
| 2024-02-09 | $14.06 | $14.06 | 322,900 | — | — |
| 2024-02-08 | $13.82 | $13.82 | 426,100 | — | — |
| 2024-02-07 | $15.05 | $15.05 | 348,200 | — | — |
| 2024-02-06 | $15.64 | $15.64 | 321,700 | — | — |
| 2024-02-05 | $15.65 | $15.65 | 508,400 | — | — |
| 2024-02-02 | $14.70 | $14.70 | 340,900 | — | — |
| 2024-02-01 | $15.00 | $15.00 | 296,100 | — | — |
| 2024-01-31 | $14.41 | $14.41 | 282,200 | — | — |
| 2024-01-30 | $14.41 | $14.41 | 339,100 | — | — |
| 2024-01-29 | $14.97 | $14.97 | 219,500 | — | — |
| 2024-01-26 | $14.74 | $14.74 | 136,800 | — | — |
| 2024-01-25 | $14.48 | $14.48 | 211,400 | — | — |
| 2024-01-24 | $14.21 | $14.21 | 177,600 | — | — |
| 2024-01-23 | $13.59 | $13.59 | 204,200 | — | — |
| 2024-01-22 | $13.36 | $13.36 | 200,500 | — | — |
| 2024-01-19 | $13.31 | $13.31 | 223,900 | — | — |
| 2024-01-18 | $12.76 | $12.76 | 346,800 | — | — |
| 2024-01-17 | $13.95 | $13.95 | 276,900 | — | — |
| 2024-01-16 | $13.97 | $13.97 | 220,300 | — | — |
| 2024-01-12 | $14.34 | $14.34 | 290,500 | — | — |
| 2024-01-11 | $14.05 | $14.05 | 209,200 | — | — |
| 2024-01-10 | $14.40 | $14.40 | 340,700 | — | — |
| 2024-01-09 | $14.47 | $14.47 | 232,300 | — | — |
| 2024-01-08 | $14.32 | $14.32 | 363,200 | — | — |
| 2024-01-05 | $12.59 | $12.59 | 313,100 | — | — |
| 2024-01-04 | $13.06 | $13.06 | 426,300 | — | — |
| 2024-01-03 | $14.38 | $14.38 | 462,600 | — | — |
| 2024-01-02 | $14.55 | $14.55 | 435,200 | — | — |