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
- 2021-06-18 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 | $1.33 | $1.33 | 1,568,700 | — | — |
| 2024-12-30 | $1.35 | $1.35 | 1,790,900 | — | — |
| 2024-12-27 | $1.28 | $1.28 | 1,212,700 | — | — |
| 2024-12-26 | $1.25 | $1.25 | 1,222,200 | — | — |
| 2024-12-24 | $1.23 | $1.23 | 758,300 | — | — |
| 2024-12-23 | $1.20 | $1.20 | 1,128,600 | — | — |
| 2024-12-20 | $1.19 | $1.19 | 2,462,300 | — | — |
| 2024-12-19 | $1.19 | $1.19 | 1,182,200 | — | — |
| 2024-12-18 | $1.18 | $1.18 | 1,589,400 | — | — |
| 2024-12-17 | $1.32 | $1.32 | 1,160,100 | — | — |
| 2024-12-16 | $1.33 | $1.33 | 1,050,500 | — | — |
| 2024-12-13 | $1.36 | $1.36 | 919,300 | — | — |
| 2024-12-12 | $1.39 | $1.39 | 1,413,300 | — | — |
| 2024-12-11 | $1.48 | $1.48 | 1,158,900 | — | — |
| 2024-12-10 | $1.53 | $1.53 | 893,100 | — | — |
| 2024-12-09 | $1.59 | $1.59 | 1,299,600 | — | — |
| 2024-12-06 | $1.56 | $1.56 | 1,132,400 | — | — |
| 2024-12-05 | $1.49 | $1.49 | 1,611,600 | — | — |
| 2024-12-04 | $1.60 | $1.60 | 1,176,700 | — | — |
| 2024-12-03 | $1.63 | $1.63 | 1,107,000 | — | — |
| 2024-12-02 | $1.69 | $1.69 | 1,139,900 | — | — |
| 2024-11-29 | $1.78 | $1.78 | 658,900 | — | — |
| 2024-11-27 | $1.73 | $1.73 | 1,153,700 | — | — |
| 2024-11-26 | $1.69 | $1.69 | 1,128,000 | — | — |
| 2024-11-25 | $1.68 | $1.68 | 1,519,900 | — | — |
| 2024-11-22 | $1.61 | $1.61 | 2,115,300 | — | — |
| 2024-11-21 | $1.52 | $1.52 | 1,265,900 | — | — |
| 2024-11-20 | $1.59 | $1.59 | 2,353,100 | — | — |
| 2024-11-19 | $1.73 | $1.73 | 2,736,200 | — | — |
| 2024-11-18 | $1.67 | $1.67 | 7,245,600 | — | — |
| 2024-11-15 | $1.61 | $1.61 | 6,166,000 | — | — |
| 2024-11-14 | $1.37 | $1.37 | 1,860,800 | — | — |
| 2024-11-13 | $1.35 | $1.35 | 2,465,000 | — | — |
| 2024-11-12 | $1.46 | $1.46 | 2,997,600 | — | — |
| 2024-11-11 | $1.58 | $1.58 | 2,882,200 | — | — |
| 2024-11-08 | $1.41 | $1.41 | 2,861,700 | — | — |
| 2024-11-07 | $1.35 | $1.35 | 4,663,100 | — | — |
| 2024-11-06 | $1.18 | $1.18 | 1,809,300 | — | — |
| 2024-11-05 | $1.08 | $1.08 | 537,200 | — | — |
| 2024-11-04 | $1.08 | $1.08 | 607,500 | — | — |
| 2024-11-01 | $1.08 | $1.08 | 328,900 | — | — |
| 2024-10-31 | $1.06 | $1.06 | 1,142,700 | — | — |
| 2024-10-30 | $1.12 | $1.12 | 558,800 | — | — |
| 2024-10-29 | $1.14 | $1.14 | 801,600 | — | — |
| 2024-10-28 | $1.22 | $1.22 | 727,100 | — | — |
| 2024-10-25 | $1.14 | $1.14 | 509,200 | — | — |
| 2024-10-24 | $1.14 | $1.14 | 799,800 | — | — |
| 2024-10-23 | $1.21 | $1.21 | 408,300 | — | — |
| 2024-10-22 | $1.28 | $1.28 | 900,200 | — | — |
| 2024-10-21 | $1.20 | $1.20 | 832,700 | — | — |
| 2024-10-18 | $1.28 | $1.28 | 1,455,500 | — | — |
| 2024-10-17 | $1.20 | $1.20 | 609,100 | — | — |
| 2024-10-16 | $1.21 | $1.21 | 1,161,100 | — | — |
| 2024-10-15 | $1.09 | $1.09 | 506,200 | — | — |
| 2024-10-14 | $1.10 | $1.10 | 674,300 | — | — |
| 2024-10-11 | $1.10 | $1.10 | 480,800 | — | — |
| 2024-10-10 | $1.08 | $1.08 | 586,000 | — | — |
| 2024-10-09 | $1.09 | $1.09 | 471,700 | — | — |
| 2024-10-08 | $1.13 | $1.13 | 305,700 | — | — |
| 2024-10-07 | $1.12 | $1.12 | 361,700 | — | — |
| 2024-10-04 | $1.16 | $1.16 | 828,800 | — | — |
| 2024-10-03 | $1.06 | $1.06 | 860,000 | — | — |
| 2024-10-02 | $1.09 | $1.09 | 751,500 | — | — |
| 2024-10-01 | $1.12 | $1.12 | 585,000 | — | — |
| 2024-09-30 | $1.16 | $1.16 | 571,800 | — | — |
| 2024-09-27 | $1.17 | $1.17 | 639,500 | — | — |
| 2024-09-26 | $1.19 | $1.19 | 470,200 | — | — |
| 2024-09-25 | $1.18 | $1.18 | 511,100 | — | — |
| 2024-09-24 | $1.18 | $1.18 | 415,600 | — | — |
| 2024-09-23 | $1.20 | $1.20 | 366,900 | — | — |
| 2024-09-20 | $1.22 | $1.22 | 477,700 | — | — |
| 2024-09-19 | $1.26 | $1.26 | 485,500 | — | — |
| 2024-09-18 | $1.24 | $1.24 | 426,100 | — | — |
| 2024-09-17 | $1.28 | $1.28 | 298,100 | — | — |
| 2024-09-16 | $1.26 | $1.26 | 368,200 | — | — |
| 2024-09-13 | $1.30 | $1.30 | 577,100 | — | — |
| 2024-09-12 | $1.23 | $1.23 | 335,300 | — | — |
| 2024-09-11 | $1.25 | $1.25 | 329,900 | — | — |
| 2024-09-10 | $1.25 | $1.25 | 485,700 | — | — |
| 2024-09-09 | $1.24 | $1.24 | 621,400 | — | — |
| 2024-09-06 | $1.19 | $1.19 | 457,500 | — | — |
| 2024-09-05 | $1.22 | $1.22 | 289,800 | — | — |
| 2024-09-04 | $1.22 | $1.22 | 376,100 | — | — |
| 2024-09-03 | $1.22 | $1.22 | 577,300 | — | — |
| 2024-08-30 | $1.30 | $1.30 | 394,800 | — | — |
| 2024-08-29 | $1.30 | $1.30 | 417,900 | — | — |
| 2024-08-28 | $1.26 | $1.26 | 738,400 | — | — |
| 2024-08-27 | $1.28 | $1.28 | 367,400 | — | — |
| 2024-08-26 | $1.31 | $1.31 | 399,600 | — | — |
| 2024-08-23 | $1.31 | $1.31 | 395,000 | — | — |
| 2024-08-22 | $1.29 | $1.29 | 640,500 | — | — |
| 2024-08-21 | $1.33 | $1.33 | 448,300 | — | — |
| 2024-08-20 | $1.31 | $1.31 | 638,400 | — | — |
| 2024-08-19 | $1.31 | $1.31 | 1,065,500 | — | — |
| 2024-08-16 | $1.22 | $1.22 | 815,000 | — | — |
| 2024-08-15 | $1.25 | $1.25 | 1,164,500 | — | — |
| 2024-08-14 | $1.17 | $1.17 | 949,100 | — | — |
| 2024-08-13 | $1.22 | $1.22 | 728,500 | — | — |
| 2024-08-12 | $1.24 | $1.24 | 996,300 | — | — |
| 2024-08-09 | $1.27 | $1.27 | 746,700 | — | — |
| 2024-08-08 | $1.31 | $1.31 | 614,900 | — | — |
| 2024-08-07 | $1.30 | $1.30 | 824,700 | — | — |
| 2024-08-06 | $1.37 | $1.37 | 308,800 | — | — |
| 2024-08-05 | $1.35 | $1.35 | 842,200 | — | — |
| 2024-08-02 | $1.39 | $1.39 | 681,900 | — | — |
| 2024-08-01 | $1.42 | $1.42 | 789,400 | — | — |
| 2024-07-31 | $1.55 | $1.55 | 489,300 | — | — |
| 2024-07-30 | $1.52 | $1.52 | 469,600 | — | — |
| 2024-07-29 | $1.58 | $1.58 | 810,300 | — | — |
| 2024-07-26 | $1.59 | $1.59 | 427,500 | — | — |
| 2024-07-25 | $1.58 | $1.58 | 460,800 | — | — |
| 2024-07-24 | $1.51 | $1.51 | 354,100 | — | — |
| 2024-07-23 | $1.57 | $1.57 | 458,900 | — | — |
| 2024-07-22 | $1.49 | $1.49 | 321,100 | — | — |
| 2024-07-19 | $1.48 | $1.48 | 285,700 | — | — |
| 2024-07-18 | $1.48 | $1.48 | 742,700 | — | — |
| 2024-07-17 | $1.60 | $1.60 | 918,700 | — | — |
| 2024-07-16 | $1.64 | $1.64 | 1,425,700 | — | — |
| 2024-07-15 | $1.61 | $1.61 | 862,400 | — | — |
| 2024-07-12 | $1.54 | $1.54 | 1,127,600 | — | — |
| 2024-07-11 | $1.46 | $1.46 | 1,055,400 | — | — |
| 2024-07-10 | $1.32 | $1.32 | 471,400 | — | — |
| 2024-07-09 | $1.32 | $1.32 | 580,300 | — | — |
| 2024-07-08 | $1.27 | $1.27 | 716,200 | — | — |
| 2024-07-05 | $1.27 | $1.27 | 526,700 | — | — |
| 2024-07-03 | $1.28 | $1.28 | 349,900 | — | — |
| 2024-07-02 | $1.30 | $1.30 | 540,400 | — | — |
| 2024-07-01 | $1.35 | $1.35 | 486,200 | — | — |
| 2024-06-28 | $1.33 | $1.33 | 1,033,800 | — | — |
| 2024-06-27 | $1.32 | $1.32 | 570,200 | — | — |
| 2024-06-26 | $1.30 | $1.30 | 719,000 | — | — |
| 2024-06-25 | $1.35 | $1.35 | 744,300 | — | — |
| 2024-06-24 | $1.40 | $1.40 | 1,803,700 | — | — |
| 2024-06-21 | $1.34 | $1.34 | 1,246,800 | — | — |
| 2024-06-20 | $1.33 | $1.33 | 1,518,300 | — | — |
| 2024-06-18 | $1.27 | $1.27 | 1,099,300 | — | — |
| 2024-06-17 | $1.34 | $1.34 | 599,700 | — | — |
| 2024-06-14 | $1.37 | $1.37 | 489,600 | — | — |
| 2024-06-13 | $1.34 | $1.34 | 678,400 | — | — |
| 2024-06-12 | $1.32 | $1.32 | 1,012,200 | — | — |
| 2024-06-11 | $1.32 | $1.32 | 772,300 | — | — |
| 2024-06-10 | $1.40 | $1.40 | 669,700 | — | — |
| 2024-06-07 | $1.39 | $1.39 | 924,300 | — | — |
| 2024-06-06 | $1.48 | $1.48 | 578,800 | — | — |
| 2024-06-05 | $1.41 | $1.41 | 2,870,200 | — | — |
| 2024-06-04 | $1.54 | $1.54 | 867,600 | — | — |
| 2024-06-03 | $1.61 | $1.61 | 887,300 | — | — |
| 2024-05-31 | $1.57 | $1.57 | 1,259,100 | — | — |
| 2024-05-30 | $1.68 | $1.68 | 863,500 | — | — |
| 2024-05-29 | $1.63 | $1.63 | 740,400 | — | — |
| 2024-05-28 | $1.66 | $1.66 | 692,200 | — | — |
| 2024-05-24 | $1.61 | $1.61 | 565,700 | — | — |
| 2024-05-23 | $1.63 | $1.63 | 1,098,900 | — | — |
| 2024-05-22 | $1.67 | $1.67 | 869,900 | — | — |
| 2024-05-21 | $1.68 | $1.68 | 960,400 | — | — |
| 2024-05-20 | $1.73 | $1.73 | 955,600 | — | — |
| 2024-05-17 | $1.71 | $1.71 | 2,357,200 | — | — |
| 2024-05-16 | $1.86 | $1.86 | 1,491,700 | — | — |
| 2024-05-15 | $2.05 | $2.05 | 1,659,100 | — | — |
| 2024-05-14 | $1.91 | $1.91 | 398,700 | — | — |
| 2024-05-13 | $1.94 | $1.94 | 427,300 | — | — |
| 2024-05-10 | $1.89 | $1.89 | 666,700 | — | — |
| 2024-05-09 | $2.05 | $2.05 | 333,200 | — | — |
| 2024-05-08 | $2.01 | $2.01 | 345,300 | — | — |
| 2024-05-07 | $2.05 | $2.05 | 731,600 | — | — |
| 2024-05-06 | $2.12 | $2.12 | 478,400 | — | — |
| 2024-05-03 | $2.05 | $2.05 | 1,176,900 | — | — |
| 2024-05-02 | $2.13 | $2.13 | 857,400 | — | — |
| 2024-05-01 | $2.05 | $2.05 | 981,000 | — | — |
| 2024-04-30 | $1.98 | $1.98 | 935,000 | — | — |
| 2024-04-29 | $1.97 | $1.97 | 1,150,000 | — | — |
| 2024-04-26 | $1.93 | $1.93 | 875,500 | — | — |
| 2024-04-25 | $1.84 | $1.84 | 822,200 | — | — |
| 2024-04-24 | $1.87 | $1.87 | 842,700 | — | — |
| 2024-04-23 | $1.97 | $1.97 | 1,200,300 | — | — |
| 2024-04-22 | $1.87 | $1.87 | 1,049,300 | — | — |
| 2024-04-19 | $1.85 | $1.85 | 1,004,900 | — | — |
| 2024-04-18 | $1.91 | $1.91 | 1,016,800 | — | — |
| 2024-04-17 | $1.98 | $1.98 | 1,473,400 | — | — |
| 2024-04-16 | $2.15 | $2.15 | 1,211,500 | — | — |
| 2024-04-15 | $2.07 | $2.07 | 1,753,500 | — | — |
| 2024-04-12 | $2.30 | $2.30 | 1,631,100 | — | — |
| 2024-04-11 | $2.47 | $2.47 | 1,056,100 | — | — |
| 2024-04-10 | $2.43 | $2.43 | 1,555,800 | — | — |
| 2024-04-09 | $2.39 | $2.39 | 1,639,100 | — | — |
| 2024-04-08 | $2.60 | $2.60 | 2,394,800 | — | — |
| 2024-04-05 | $2.45 | $2.45 | 2,525,300 | — | — |
| 2024-04-04 | $2.51 | $2.51 | 8,157,200 | — | — |
| 2024-04-03 | $2.39 | $2.39 | 9,942,100 | — | — |
| 2024-04-02 | $1.87 | $1.87 | 928,400 | — | — |
| 2024-04-01 | $1.86 | $1.86 | 2,066,700 | — | — |
| 2024-03-28 | $1.97 | $1.97 | 2,959,300 | — | — |
| 2024-03-27 | $1.79 | $1.79 | 1,342,200 | — | — |
| 2024-03-26 | $1.73 | $1.73 | 883,600 | — | — |
| 2024-03-25 | $1.66 | $1.66 | 1,175,900 | — | — |
| 2024-03-22 | $1.63 | $1.63 | 898,100 | — | — |
| 2024-03-21 | $1.67 | $1.67 | 1,086,800 | — | — |
| 2024-03-20 | $1.70 | $1.70 | 1,615,200 | — | — |
| 2024-03-19 | $1.67 | $1.67 | 881,000 | — | — |
| 2024-03-18 | $1.67 | $1.67 | 1,592,900 | — | — |
| 2024-03-15 | $1.77 | $1.77 | 941,100 | — | — |
| 2024-03-14 | $1.68 | $1.68 | 2,998,900 | — | — |
| 2024-03-13 | $1.84 | $1.84 | 1,920,100 | — | — |
| 2024-03-12 | $1.91 | $1.91 | 1,833,500 | — | — |
| 2024-03-11 | $2.02 | $2.02 | 1,224,900 | — | — |
| 2024-03-08 | $2.10 | $2.10 | 2,034,400 | — | — |
| 2024-03-07 | $2.19 | $2.19 | 5,511,100 | — | — |
| 2024-03-06 | $1.99 | $1.99 | 1,071,100 | — | — |
| 2024-03-05 | $2.01 | $2.01 | 741,200 | — | — |
| 2024-03-04 | $2.09 | $2.09 | 1,317,800 | — | — |
| 2024-03-01 | $2.13 | $2.13 | 1,725,200 | — | — |
| 2024-02-29 | $1.94 | $1.94 | 892,700 | — | — |
| 2024-02-28 | $1.96 | $1.96 | 1,463,300 | — | — |
| 2024-02-27 | $2.00 | $2.00 | 1,031,000 | — | — |
| 2024-02-26 | $1.90 | $1.90 | 608,700 | — | — |
| 2024-02-23 | $1.83 | $1.83 | 635,000 | — | — |
| 2024-02-22 | $1.83 | $1.83 | 999,500 | — | — |
| 2024-02-21 | $1.88 | $1.88 | 1,068,400 | — | — |
| 2024-02-20 | $2.01 | $2.01 | 2,838,800 | — | — |
| 2024-02-16 | $1.84 | $1.84 | 1,156,700 | — | — |
| 2024-02-15 | $1.80 | $1.80 | 707,800 | — | — |
| 2024-02-14 | $1.77 | $1.77 | 851,500 | — | — |
| 2024-02-13 | $1.74 | $1.74 | 1,026,400 | — | — |
| 2024-02-12 | $1.88 | $1.88 | 1,513,200 | — | — |
| 2024-02-09 | $1.73 | $1.73 | 673,600 | — | — |
| 2024-02-08 | $1.75 | $1.75 | 837,700 | — | — |
| 2024-02-07 | $1.70 | $1.70 | 1,096,800 | — | — |
| 2024-02-06 | $1.79 | $1.79 | 674,000 | — | — |
| 2024-02-05 | $1.74 | $1.74 | 633,900 | — | — |
| 2024-02-02 | $1.77 | $1.77 | 1,302,000 | — | — |
| 2024-02-01 | $1.81 | $1.81 | 662,500 | — | — |
| 2024-01-31 | $1.78 | $1.78 | 1,255,100 | — | — |
| 2024-01-30 | $1.85 | $1.85 | 1,152,500 | — | — |
| 2024-01-29 | $1.96 | $1.96 | 1,931,700 | — | — |
| 2024-01-26 | $1.72 | $1.72 | 1,241,300 | — | — |
| 2024-01-25 | $1.74 | $1.74 | 883,600 | — | — |
| 2024-01-24 | $1.74 | $1.74 | 1,157,200 | — | — |
| 2024-01-23 | $1.83 | $1.83 | 658,800 | — | — |
| 2024-01-22 | $1.82 | $1.82 | 1,231,200 | — | — |
| 2024-01-19 | $1.70 | $1.70 | 1,260,200 | — | — |
| 2024-01-18 | $1.77 | $1.77 | 1,095,600 | — | — |
| 2024-01-17 | $1.80 | $1.80 | 1,358,700 | — | — |
| 2024-01-16 | $1.86 | $1.86 | 1,106,800 | — | — |
| 2024-01-12 | $1.96 | $1.96 | 2,259,000 | — | — |
| 2024-01-11 | $2.00 | $2.00 | 1,701,500 | — | — |
| 2024-01-10 | $2.07 | $2.07 | 2,356,700 | — | — |
| 2024-01-09 | $2.19 | $2.19 | 4,754,400 | — | — |
| 2024-01-08 | $2.02 | $2.02 | 4,098,700 | — | — |
| 2024-01-05 | $1.64 | $1.64 | 1,697,800 | — | — |
| 2024-01-04 | $1.72 | $1.72 | 2,861,200 | — | — |
| 2024-01-03 | $1.50 | $1.50 | 2,792,200 | — | — |
| 2024-01-02 | $1.69 | $1.69 | 3,089,300 | — | — |