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
- 2022-05-04 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 | $1.26 | $1.26 | 134,000 | — | — |
| 2024-12-30 | $1.27 | $1.27 | 120,000 | — | — |
| 2024-12-27 | $1.18 | $1.18 | 122,300 | — | — |
| 2024-12-26 | $1.29 | $1.29 | 79,100 | — | — |
| 2024-12-24 | $1.22 | $1.22 | 24,500 | — | — |
| 2024-12-23 | $1.24 | $1.24 | 49,700 | — | — |
| 2024-12-20 | $1.26 | $1.26 | 110,100 | — | — |
| 2024-12-19 | $1.19 | $1.19 | 114,800 | — | — |
| 2024-12-18 | $1.13 | $1.13 | 109,900 | — | — |
| 2024-12-17 | $1.30 | $1.30 | 192,100 | — | — |
| 2024-12-16 | $1.28 | $1.28 | 232,100 | — | — |
| 2024-12-13 | $1.47 | $1.47 | 121,800 | — | — |
| 2024-12-12 | $1.51 | $1.51 | 120,800 | — | — |
| 2024-12-11 | $1.65 | $1.65 | 98,700 | — | — |
| 2024-12-10 | $1.59 | $1.59 | 145,700 | — | — |
| 2024-12-09 | $1.66 | $1.66 | 237,600 | — | — |
| 2024-12-06 | $1.55 | $1.55 | 174,800 | — | — |
| 2024-12-05 | $1.64 | $1.64 | 215,500 | — | — |
| 2024-12-04 | $1.85 | $1.85 | 83,500 | — | — |
| 2024-12-03 | $1.88 | $1.88 | 44,100 | — | — |
| 2024-12-02 | $1.84 | $1.84 | 97,700 | — | — |
| 2024-11-29 | $1.95 | $1.95 | 41,300 | — | — |
| 2024-11-27 | $1.99 | $1.99 | 53,800 | — | — |
| 2024-11-26 | $2.06 | $2.06 | 83,400 | — | — |
| 2024-11-25 | $2.05 | $2.05 | 133,400 | — | — |
| 2024-11-22 | $2.07 | $2.07 | 219,400 | — | — |
| 2024-11-21 | $1.90 | $1.90 | 93,300 | — | — |
| 2024-11-20 | $1.79 | $1.79 | 74,800 | — | — |
| 2024-11-19 | $1.87 | $1.87 | 116,800 | — | — |
| 2024-11-18 | $1.82 | $1.82 | 280,500 | — | — |
| 2024-11-15 | $1.68 | $1.68 | 482,500 | — | — |
| 2024-11-14 | $1.78 | $1.78 | 265,100 | — | — |
| 2024-11-13 | $2.05 | $2.05 | 261,200 | — | — |
| 2024-11-12 | $2.34 | $2.34 | 136,700 | — | — |
| 2024-11-11 | $2.39 | $2.39 | 272,600 | — | — |
| 2024-11-08 | $2.59 | $2.59 | 256,800 | — | — |
| 2024-11-07 | $2.70 | $2.70 | 269,400 | — | — |
| 2024-11-06 | $2.33 | $2.33 | 394,600 | — | — |
| 2024-11-05 | $2.84 | $2.84 | 176,600 | — | — |
| 2024-11-04 | $2.64 | $2.64 | 237,200 | — | — |
| 2024-11-01 | $2.94 | $2.94 | 249,400 | — | — |
| 2024-10-31 | $2.77 | $2.77 | 234,600 | — | — |
| 2024-10-30 | $3.06 | $3.06 | 253,600 | — | — |
| 2024-10-29 | $3.10 | $3.10 | 745,900 | — | — |
| 2024-10-28 | $2.74 | $2.74 | 581,800 | — | — |
| 2024-10-25 | $2.19 | $2.19 | 242,200 | — | — |
| 2024-10-24 | $2.32 | $2.32 | 452,500 | — | — |
| 2024-10-23 | $2.38 | $2.38 | 405,900 | — | — |
| 2024-10-22 | $2.50 | $2.50 | 513,900 | — | — |
| 2024-10-21 | $2.56 | $2.56 | 1,488,700 | — | — |
| 2024-10-18 | $2.43 | $2.43 | 1,283,100 | — | — |
| 2024-10-17 | $1.80 | $1.80 | 452,600 | — | — |
| 2024-10-16 | $1.62 | $1.62 | 222,400 | — | — |
| 2024-10-15 | $1.66 | $1.66 | 235,900 | — | — |
| 2024-10-14 | $1.75 | $1.75 | 472,900 | — | — |
| 2024-10-11 | $1.50 | $1.50 | 493,500 | — | — |
| 2024-10-10 | $1.69 | $1.69 | 535,700 | — | — |
| 2024-10-09 | $1.30 | $1.30 | 147,800 | — | — |
| 2024-10-08 | $1.27 | $1.27 | 104,000 | — | — |
| 2024-10-07 | $1.20 | $1.20 | 91,800 | — | — |
| 2024-10-04 | $1.26 | $1.26 | 181,800 | — | — |
| 2024-10-03 | $1.45 | $1.45 | 234,700 | — | — |
| 2024-10-02 | $1.27 | $1.27 | 223,100 | — | — |
| 2024-10-01 | $1.28 | $1.28 | 266,600 | — | — |
| 2024-09-30 | $1.14 | $1.14 | 14,700 | — | — |
| 2024-09-27 | $1.14 | $1.14 | 44,800 | — | — |
| 2024-09-26 | $1.14 | $1.14 | 37,300 | — | — |
| 2024-09-25 | $1.14 | $1.14 | 30,400 | — | — |
| 2024-09-24 | $1.14 | $1.14 | 119,100 | — | — |
| 2024-09-23 | $1.05 | $1.05 | 63,800 | — | — |
| 2024-09-20 | $1.05 | $1.05 | 108,700 | — | — |
| 2024-09-19 | $0.99 | $0.99 | 45,400 | — | — |
| 2024-09-18 | $1.00 | $1.00 | 42,400 | — | — |
| 2024-09-17 | $0.96 | $0.96 | 25,700 | — | — |
| 2024-09-16 | $0.98 | $0.98 | 44,200 | — | — |
| 2024-09-13 | $0.97 | $0.97 | 157,700 | — | — |
| 2024-09-12 | $0.93 | $0.93 | 82,100 | — | — |
| 2024-09-11 | $0.88 | $0.88 | 20,500 | — | — |
| 2024-09-10 | $0.88 | $0.88 | 19,200 | — | — |
| 2024-09-09 | $0.88 | $0.88 | 44,200 | — | — |
| 2024-09-06 | $0.94 | $0.94 | 16,600 | — | — |
| 2024-09-05 | $0.93 | $0.93 | 15,500 | — | — |
| 2024-09-04 | $0.94 | $0.94 | 15,600 | — | — |
| 2024-09-03 | $0.93 | $0.93 | 22,200 | — | — |
| 2024-08-30 | $0.99 | $0.99 | 7,000 | — | — |
| 2024-08-29 | $0.99 | $0.99 | 6,600 | — | — |
| 2024-08-28 | $1.00 | $1.00 | 33,300 | — | — |
| 2024-08-27 | $0.97 | $0.97 | 29,000 | — | — |
| 2024-08-26 | $1.02 | $1.02 | 8,900 | — | — |
| 2024-08-23 | $1.05 | $1.05 | 21,200 | — | — |
| 2024-08-22 | $1.04 | $1.04 | 41,600 | — | — |
| 2024-08-21 | $1.08 | $1.08 | 62,900 | — | — |
| 2024-08-20 | $1.05 | $1.05 | 122,700 | — | — |
| 2024-08-19 | $0.94 | $0.94 | 30,200 | — | — |
| 2024-08-16 | $0.94 | $0.94 | 38,300 | — | — |
| 2024-08-15 | $0.89 | $0.89 | 26,500 | — | — |
| 2024-08-14 | $0.85 | $0.85 | 28,800 | — | — |
| 2024-08-13 | $0.92 | $0.92 | 38,200 | — | — |
| 2024-08-12 | $0.91 | $0.91 | 61,300 | — | — |
| 2024-08-09 | $0.86 | $0.86 | 150,100 | — | — |
| 2024-08-08 | $0.97 | $0.97 | 24,600 | — | — |
| 2024-08-07 | $0.99 | $0.99 | 30,300 | — | — |
| 2024-08-06 | $0.99 | $0.99 | 16,500 | — | — |
| 2024-08-05 | $0.99 | $0.99 | 45,100 | — | — |
| 2024-08-02 | $1.01 | $1.01 | 19,200 | — | — |
| 2024-08-01 | $1.00 | $1.00 | 19,900 | — | — |
| 2024-07-31 | $0.98 | $0.98 | 22,800 | — | — |
| 2024-07-30 | $0.96 | $0.96 | 37,800 | — | — |
| 2024-07-29 | $1.01 | $1.01 | 28,700 | — | — |
| 2024-07-26 | $0.99 | $0.99 | 26,500 | — | — |
| 2024-07-25 | $0.99 | $0.99 | 49,900 | — | — |
| 2024-07-24 | $1.06 | $1.06 | 11,700 | — | — |
| 2024-07-23 | $1.04 | $1.04 | 56,900 | — | — |
| 2024-07-22 | $1.10 | $1.10 | 21,400 | — | — |
| 2024-07-19 | $1.12 | $1.12 | 18,800 | — | — |
| 2024-07-18 | $1.15 | $1.15 | 31,300 | — | — |
| 2024-07-17 | $1.17 | $1.17 | 93,200 | — | — |
| 2024-07-16 | $1.18 | $1.18 | 121,700 | — | — |
| 2024-07-15 | $1.15 | $1.15 | 24,900 | — | — |
| 2024-07-12 | $1.12 | $1.12 | 63,700 | — | — |
| 2024-07-11 | $1.06 | $1.06 | 100,600 | — | — |
| 2024-07-10 | $1.04 | $1.04 | 90,900 | — | — |
| 2024-07-09 | $1.03 | $1.03 | 32,800 | — | — |
| 2024-07-08 | $1.05 | $1.05 | 56,100 | — | — |
| 2024-07-05 | $1.05 | $1.05 | 100,300 | — | — |
| 2024-07-03 | $1.07 | $1.07 | 50,000 | — | — |
| 2024-07-02 | $1.08 | $1.08 | 95,800 | — | — |
| 2024-07-01 | $1.12 | $1.12 | 70,600 | — | — |
| 2024-06-28 | $1.20 | $1.20 | 189,600 | — | — |
| 2024-06-27 | $1.07 | $1.07 | 352,600 | — | — |
| 2024-06-26 | $1.15 | $1.15 | 1,030,100 | — | — |
| 2024-06-25 | $0.92 | $0.92 | 284,100 | — | — |
| 2024-06-24 | $0.81 | $0.81 | 41,100 | — | — |
| 2024-06-21 | $0.81 | $0.81 | 23,500 | — | — |
| 2024-06-20 | $0.85 | $0.85 | 51,100 | — | — |
| 2024-06-18 | $0.81 | $0.81 | 20,800 | — | — |
| 2024-06-17 | $0.79 | $0.79 | 25,800 | — | — |
| 2024-06-14 | $0.85 | $0.85 | 13,800 | — | — |
| 2024-06-13 | $0.81 | $0.81 | 45,600 | — | — |
| 2024-06-12 | $0.80 | $0.80 | 46,100 | — | — |
| 2024-06-11 | $0.83 | $0.83 | 37,900 | — | — |
| 2024-06-10 | $0.86 | $0.86 | 41,700 | — | — |
| 2024-06-07 | $0.91 | $0.91 | 46,800 | — | — |
| 2024-06-06 | $0.87 | $0.87 | 56,500 | — | — |
| 2024-06-05 | $0.94 | $0.94 | 37,200 | — | — |
| 2024-06-04 | $0.90 | $0.90 | 35,000 | — | — |
| 2024-06-03 | $0.93 | $0.93 | 46,400 | — | — |
| 2024-05-31 | $0.90 | $0.90 | 83,700 | — | — |
| 2024-05-30 | $0.92 | $0.92 | 36,900 | — | — |
| 2024-05-29 | $0.92 | $0.92 | 54,000 | — | — |
| 2024-05-28 | $0.94 | $0.94 | 107,300 | — | — |
| 2024-05-24 | $0.96 | $0.96 | 152,500 | — | — |
| 2024-05-23 | $1.00 | $1.00 | 123,300 | — | — |
| 2024-05-22 | $1.02 | $1.02 | 60,500 | — | — |
| 2024-05-21 | $1.05 | $1.05 | 255,000 | — | — |
| 2024-05-20 | $1.16 | $1.16 | 171,700 | — | — |
| 2024-05-17 | $0.99 | $0.99 | 183,000 | — | — |
| 2024-05-16 | $0.92 | $0.92 | 69,300 | — | — |
| 2024-05-15 | $0.92 | $0.92 | 118,000 | — | — |
| 2024-05-14 | $0.95 | $0.95 | 59,400 | — | — |
| 2024-05-13 | $0.95 | $0.95 | 50,800 | — | — |
| 2024-05-10 | $0.96 | $0.96 | 45,000 | — | — |
| 2024-05-09 | $0.97 | $0.97 | 50,100 | — | — |
| 2024-05-08 | $0.99 | $0.99 | 42,700 | — | — |
| 2024-05-07 | $0.98 | $0.98 | 17,400 | — | — |
| 2024-05-06 | $0.99 | $0.99 | 48,200 | — | — |
| 2024-05-03 | $0.99 | $0.99 | 86,700 | — | — |
| 2024-05-02 | $1.02 | $1.02 | 151,600 | — | — |
| 2024-05-01 | $1.01 | $1.01 | 56,300 | — | — |
| 2024-04-30 | $1.02 | $1.02 | 316,000 | — | — |
| 2024-04-29 | $0.92 | $0.92 | 47,600 | — | — |
| 2024-04-26 | $0.88 | $0.88 | 96,200 | — | — |
| 2024-04-25 | $0.91 | $0.91 | 182,100 | — | — |
| 2024-04-24 | $0.88 | $0.88 | 186,400 | — | — |
| 2024-04-23 | $0.87 | $0.87 | 287,300 | — | — |
| 2024-04-22 | $0.97 | $0.97 | 109,700 | — | — |
| 2024-04-19 | $1.14 | $1.14 | 111,800 | — | — |
| 2024-04-18 | $1.13 | $1.13 | 73,800 | — | — |
| 2024-04-17 | $1.15 | $1.15 | 115,400 | — | — |
| 2024-04-16 | $1.24 | $1.24 | 278,800 | — | — |
| 2024-04-15 | $1.11 | $1.11 | 66,500 | — | — |
| 2024-04-12 | $1.15 | $1.15 | 314,900 | — | — |
| 2024-04-11 | $1.10 | $1.10 | 216,300 | — | — |
| 2024-04-10 | $1.21 | $1.21 | 195,900 | — | — |
| 2024-04-09 | $1.32 | $1.32 | 140,600 | — | — |
| 2024-04-08 | $1.30 | $1.30 | 64,800 | — | — |
| 2024-04-05 | $1.29 | $1.29 | 246,500 | — | — |
| 2024-04-04 | $1.36 | $1.36 | 113,600 | — | — |
| 2024-04-03 | $1.40 | $1.40 | 162,400 | — | — |
| 2024-04-02 | $1.32 | $1.32 | 305,700 | — | — |
| 2024-04-01 | $1.40 | $1.40 | 255,200 | — | — |
| 2024-03-28 | $1.21 | $1.21 | 38,200 | — | — |
| 2024-03-27 | $1.18 | $1.18 | 19,600 | — | — |
| 2024-03-26 | $1.22 | $1.22 | 132,800 | — | — |
| 2024-03-25 | $1.21 | $1.21 | 131,800 | — | — |
| 2024-03-22 | $1.34 | $1.34 | 181,500 | — | — |
| 2024-03-21 | $1.10 | $1.10 | 173,400 | — | — |
| 2024-03-20 | $1.33 | $1.33 | 179,200 | — | — |
| 2024-03-19 | $1.50 | $1.50 | 150,400 | — | — |
| 2024-03-18 | $1.46 | $1.46 | 311,600 | — | — |
| 2024-03-15 | $1.32 | $1.32 | 406,000 | — | — |
| 2024-03-14 | $1.35 | $1.35 | 202,100 | — | — |
| 2024-03-13 | $1.27 | $1.27 | 221,100 | — | — |
| 2024-03-12 | $1.16 | $1.16 | 48,000 | — | — |
| 2024-03-11 | $1.18 | $1.18 | 39,900 | — | — |
| 2024-03-08 | $1.16 | $1.16 | 55,500 | — | — |
| 2024-03-07 | $1.19 | $1.19 | 162,400 | — | — |
| 2024-03-06 | $1.10 | $1.10 | 140,300 | — | — |
| 2024-03-05 | $0.94 | $0.94 | 71,400 | — | — |
| 2024-03-04 | $0.90 | $0.90 | 54,800 | — | — |
| 2024-03-01 | $0.90 | $0.90 | 102,200 | — | — |
| 2024-02-29 | $0.85 | $0.85 | 40,400 | — | — |
| 2024-02-28 | $0.80 | $0.80 | 15,300 | — | — |
| 2024-02-27 | $0.82 | $0.82 | 24,800 | — | — |
| 2024-02-26 | $0.86 | $0.86 | 56,700 | — | — |
| 2024-02-23 | $0.90 | $0.90 | 45,800 | — | — |
| 2024-02-22 | $0.87 | $0.87 | 17,100 | — | — |
| 2024-02-21 | $0.90 | $0.90 | 19,800 | — | — |
| 2024-02-20 | $0.87 | $0.87 | 42,900 | — | — |
| 2024-02-16 | $0.94 | $0.94 | 49,700 | — | — |
| 2024-02-15 | $0.88 | $0.88 | 26,800 | — | — |
| 2024-02-14 | $0.92 | $0.92 | 19,800 | — | — |
| 2024-02-13 | $0.90 | $0.90 | 124,300 | — | — |
| 2024-02-12 | $0.96 | $0.96 | 138,800 | — | — |
| 2024-02-09 | $0.84 | $0.84 | 126,600 | — | — |
| 2024-02-08 | $0.82 | $0.82 | 223,700 | — | — |
| 2024-02-07 | $0.63 | $0.63 | 30,700 | — | — |
| 2024-02-06 | $0.68 | $0.68 | 25,200 | — | — |
| 2024-02-05 | $0.72 | $0.72 | 11,100 | — | — |
| 2024-02-02 | $0.72 | $0.72 | 14,600 | — | — |
| 2024-02-01 | $0.71 | $0.71 | 9,200 | — | — |
| 2024-01-31 | $0.72 | $0.72 | 11,800 | — | — |
| 2024-01-30 | $0.74 | $0.74 | 33,300 | — | — |
| 2024-01-29 | $0.66 | $0.66 | 7,200 | — | — |
| 2024-01-26 | $0.66 | $0.66 | 3,600 | — | — |
| 2024-01-25 | $0.65 | $0.65 | 13,700 | — | — |
| 2024-01-24 | $0.63 | $0.63 | 16,600 | — | — |
| 2024-01-23 | $0.66 | $0.66 | 13,500 | — | — |
| 2024-01-22 | $0.65 | $0.65 | 13,600 | — | — |
| 2024-01-19 | $0.67 | $0.67 | 21,700 | — | — |
| 2024-01-18 | $0.66 | $0.66 | 3,600 | — | — |
| 2024-01-17 | $0.66 | $0.66 | 5,900 | — | — |
| 2024-01-16 | $0.67 | $0.67 | 4,700 | — | — |
| 2024-01-12 | $0.66 | $0.66 | 11,700 | — | — |
| 2024-01-11 | $0.68 | $0.68 | 21,700 | — | — |
| 2024-01-10 | $0.69 | $0.69 | 9,500 | — | — |
| 2024-01-09 | $0.70 | $0.70 | 6,100 | — | — |
| 2024-01-08 | $0.69 | $0.69 | 3,400 | — | — |
| 2024-01-05 | $0.69 | $0.69 | 5,200 | — | — |
| 2024-01-04 | $0.68 | $0.68 | 5,000 | — | — |
| 2024-01-03 | $0.70 | $0.70 | 8,100 | — | — |
| 2024-01-02 | $0.71 | $0.71 | 21,600 | — | — |