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
- 2015-06-16 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 | $1.64 | $1.64 | 1,812,500 | — | — |
| 2024-12-30 | $1.62 | $1.62 | 1,384,200 | — | — |
| 2024-12-27 | $1.70 | $1.70 | 1,136,800 | — | — |
| 2024-12-26 | $1.67 | $1.67 | 668,500 | — | — |
| 2024-12-24 | $1.62 | $1.62 | 528,400 | — | — |
| 2024-12-23 | $1.59 | $1.59 | 780,300 | — | — |
| 2024-12-20 | $1.61 | $1.61 | 1,268,200 | — | — |
| 2024-12-19 | $1.61 | $1.61 | 1,803,200 | — | — |
| 2024-12-18 | $1.58 | $1.58 | 1,215,800 | — | — |
| 2024-12-17 | $1.74 | $1.74 | 980,600 | — | — |
| 2024-12-16 | $1.82 | $1.82 | 1,221,000 | — | — |
| 2024-12-13 | $1.86 | $1.86 | 926,600 | — | — |
| 2024-12-12 | $1.81 | $1.81 | 950,600 | — | — |
| 2024-12-11 | $1.86 | $1.86 | 833,800 | — | — |
| 2024-12-10 | $1.89 | $1.89 | 853,000 | — | — |
| 2024-12-09 | $2.01 | $2.01 | 733,700 | — | — |
| 2024-12-06 | $1.93 | $1.93 | 1,165,300 | — | — |
| 2024-12-05 | $1.97 | $1.97 | 787,900 | — | — |
| 2024-12-04 | $2.06 | $2.06 | 1,563,500 | — | — |
| 2024-12-03 | $1.90 | $1.90 | 596,000 | — | — |
| 2024-12-02 | $1.97 | $1.97 | 692,600 | — | — |
| 2024-11-29 | $1.98 | $1.98 | 292,400 | — | — |
| 2024-11-27 | $1.93 | $1.93 | 635,700 | — | — |
| 2024-11-26 | $1.89 | $1.89 | 719,300 | — | — |
| 2024-11-25 | $1.98 | $1.98 | 802,900 | — | — |
| 2024-11-22 | $1.90 | $1.90 | 938,200 | — | — |
| 2024-11-21 | $1.89 | $1.89 | 862,800 | — | — |
| 2024-11-20 | $1.97 | $1.97 | 836,900 | — | — |
| 2024-11-19 | $1.99 | $1.99 | 1,772,000 | — | — |
| 2024-11-18 | $1.89 | $1.89 | 1,113,800 | — | — |
| 2024-11-15 | $1.77 | $1.77 | 2,359,200 | — | — |
| 2024-11-14 | $1.84 | $1.84 | 2,704,200 | — | — |
| 2024-11-13 | $1.81 | $1.81 | 4,516,600 | — | — |
| 2024-11-12 | $2.53 | $2.53 | 1,437,100 | — | — |
| 2024-11-11 | $2.63 | $2.63 | 1,388,000 | — | — |
| 2024-11-08 | $2.56 | $2.56 | 999,900 | — | — |
| 2024-11-07 | $2.51 | $2.51 | 715,300 | — | — |
| 2024-11-06 | $2.51 | $2.51 | 1,861,800 | — | — |
| 2024-11-05 | $2.26 | $2.26 | 717,400 | — | — |
| 2024-11-04 | $2.22 | $2.22 | 1,008,700 | — | — |
| 2024-11-01 | $2.32 | $2.32 | 731,900 | — | — |
| 2024-10-31 | $2.30 | $2.30 | 923,600 | — | — |
| 2024-10-30 | $2.37 | $2.37 | 704,900 | — | — |
| 2024-10-29 | $2.42 | $2.42 | 1,203,600 | — | — |
| 2024-10-28 | $2.53 | $2.53 | 1,259,100 | — | — |
| 2024-10-25 | $2.35 | $2.35 | 1,485,600 | — | — |
| 2024-10-24 | $2.40 | $2.40 | 807,200 | — | — |
| 2024-10-23 | $2.39 | $2.39 | 1,147,000 | — | — |
| 2024-10-22 | $2.53 | $2.53 | 1,244,700 | — | — |
| 2024-10-21 | $2.70 | $2.70 | 2,094,600 | — | — |
| 2024-10-18 | $2.57 | $2.57 | 1,459,700 | — | — |
| 2024-10-17 | $2.62 | $2.62 | 1,653,500 | — | — |
| 2024-10-16 | $2.79 | $2.79 | 1,850,300 | — | — |
| 2024-10-15 | $2.94 | $2.94 | 4,429,500 | — | — |
| 2024-10-14 | $2.56 | $2.56 | 2,256,100 | — | — |
| 2024-10-11 | $2.38 | $2.38 | 2,846,400 | — | — |
| 2024-10-10 | $2.38 | $2.38 | 1,045,400 | — | — |
| 2024-10-09 | $2.43 | $2.43 | 1,539,700 | — | — |
| 2024-10-08 | $2.45 | $2.45 | 2,686,400 | — | — |
| 2024-10-07 | $2.48 | $2.48 | 2,850,800 | — | — |
| 2024-10-04 | $2.18 | $2.18 | 2,076,400 | — | — |
| 2024-10-03 | $2.00 | $2.00 | 1,188,800 | — | — |
| 2024-10-02 | $1.79 | $1.79 | 983,300 | — | — |
| 2024-10-01 | $1.92 | $1.92 | 1,771,300 | — | — |
| 2024-09-30 | $2.04 | $2.04 | 2,623,800 | — | — |
| 2024-09-27 | $1.90 | $1.90 | 1,570,500 | — | — |
| 2024-09-26 | $1.81 | $1.81 | 1,520,500 | — | — |
| 2024-09-25 | $1.69 | $1.69 | 1,003,900 | — | — |
| 2024-09-24 | $1.63 | $1.63 | 1,034,700 | — | — |
| 2024-09-23 | $1.51 | $1.51 | 1,308,500 | — | — |
| 2024-09-20 | $1.42 | $1.42 | 1,820,400 | — | — |
| 2024-09-19 | $1.36 | $1.36 | 868,400 | — | — |
| 2024-09-18 | $1.30 | $1.30 | 872,100 | — | — |
| 2024-09-17 | $1.25 | $1.25 | 925,400 | — | — |
| 2024-09-16 | $1.23 | $1.23 | 284,600 | — | — |
| 2024-09-13 | $1.26 | $1.26 | 700,600 | — | — |
| 2024-09-12 | $1.26 | $1.26 | 832,200 | — | — |
| 2024-09-11 | $1.18 | $1.18 | 678,400 | — | — |
| 2024-09-10 | $1.12 | $1.12 | 385,300 | — | — |
| 2024-09-09 | $1.14 | $1.14 | 524,100 | — | — |
| 2024-09-06 | $1.14 | $1.14 | 478,900 | — | — |
| 2024-09-05 | $1.16 | $1.16 | 776,300 | — | — |
| 2024-09-04 | $1.14 | $1.14 | 638,000 | — | — |
| 2024-09-03 | $1.10 | $1.10 | 777,300 | — | — |
| 2024-08-30 | $1.18 | $1.18 | 409,100 | — | — |
| 2024-08-29 | $1.22 | $1.22 | 568,000 | — | — |
| 2024-08-28 | $1.20 | $1.20 | 611,400 | — | — |
| 2024-08-27 | $1.23 | $1.23 | 1,256,400 | — | — |
| 2024-08-26 | $1.32 | $1.32 | 1,467,500 | — | — |
| 2024-08-23 | $1.26 | $1.26 | 1,307,200 | — | — |
| 2024-08-22 | $1.20 | $1.20 | 2,079,100 | — | — |
| 2024-08-21 | $1.10 | $1.10 | 1,987,400 | — | — |
| 2024-08-20 | $1.02 | $1.02 | 932,500 | — | — |
| 2024-08-19 | $1.09 | $1.09 | 1,278,500 | — | — |
| 2024-08-16 | $1.02 | $1.02 | 1,090,300 | — | — |
| 2024-08-15 | $1.02 | $1.02 | 1,859,700 | — | — |
| 2024-08-14 | $1.05 | $1.05 | 872,200 | — | — |
| 2024-08-13 | $1.06 | $1.06 | 1,672,300 | — | — |
| 2024-08-12 | $1.01 | $1.01 | 2,296,100 | — | — |
| 2024-08-09 | $1.18 | $1.18 | 3,114,100 | — | — |
| 2024-08-08 | $1.11 | $1.11 | 1,561,800 | — | — |
| 2024-08-07 | $1.11 | $1.11 | 1,507,500 | — | — |
| 2024-08-06 | $1.18 | $1.18 | 938,000 | — | — |
| 2024-08-05 | $1.15 | $1.15 | 1,108,400 | — | — |
| 2024-08-02 | $1.23 | $1.23 | 1,105,200 | — | — |
| 2024-08-01 | $1.32 | $1.32 | 1,270,500 | — | — |
| 2024-07-31 | $1.35 | $1.35 | 1,454,000 | — | — |
| 2024-07-30 | $1.41 | $1.41 | 759,000 | — | — |
| 2024-07-29 | $1.56 | $1.56 | 888,000 | — | — |
| 2024-07-26 | $1.63 | $1.63 | 979,800 | — | — |
| 2024-07-25 | $1.57 | $1.57 | 860,100 | — | — |
| 2024-07-24 | $1.59 | $1.59 | 689,600 | — | — |
| 2024-07-23 | $1.67 | $1.67 | 852,000 | — | — |
| 2024-07-22 | $1.57 | $1.57 | 1,146,200 | — | — |
| 2024-07-19 | $1.59 | $1.59 | 1,271,900 | — | — |
| 2024-07-18 | $1.62 | $1.62 | 2,415,600 | — | — |
| 2024-07-17 | $1.76 | $1.76 | 1,230,400 | — | — |
| 2024-07-16 | $1.93 | $1.93 | 1,631,600 | — | — |
| 2024-07-15 | $1.76 | $1.76 | 2,155,000 | — | — |
| 2024-07-12 | $2.05 | $2.05 | 1,033,200 | — | — |
| 2024-07-11 | $2.05 | $2.05 | 1,719,700 | — | — |
| 2024-07-10 | $1.87 | $1.87 | 1,609,100 | — | — |
| 2024-07-09 | $2.05 | $2.05 | 1,409,700 | — | — |
| 2024-07-08 | $2.15 | $2.15 | 3,634,600 | — | — |
| 2024-07-05 | $1.92 | $1.92 | 2,363,900 | — | — |
| 2024-07-03 | $1.78 | $1.78 | 1,582,500 | — | — |
| 2024-07-02 | $1.56 | $1.56 | 1,443,700 | — | — |
| 2024-07-01 | $1.55 | $1.55 | 7,489,600 | — | — |
| 2024-06-28 | $1.45 | $1.45 | 8,748,200 | — | — |
| 2024-06-27 | $1.54 | $1.54 | 1,363,700 | — | — |
| 2024-06-26 | $1.57 | $1.57 | 709,600 | — | — |
| 2024-06-25 | $1.63 | $1.63 | 1,532,800 | — | — |
| 2024-06-24 | $1.76 | $1.76 | 2,123,800 | — | — |
| 2024-06-21 | $1.61 | $1.61 | 1,688,200 | — | — |
| 2024-06-20 | $1.67 | $1.67 | 2,221,200 | — | — |
| 2024-06-18 | $1.49 | $1.49 | 1,375,800 | — | — |
| 2024-06-17 | $1.38 | $1.38 | 859,200 | — | — |
| 2024-06-14 | $1.29 | $1.29 | 884,200 | — | — |
| 2024-06-13 | $1.35 | $1.35 | 917,200 | — | — |
| 2024-06-12 | $1.41 | $1.41 | 1,279,800 | — | — |
| 2024-06-11 | $1.46 | $1.46 | 1,585,600 | — | — |
| 2024-06-10 | $1.33 | $1.33 | 1,391,000 | — | — |
| 2024-06-07 | $1.19 | $1.19 | 361,900 | — | — |
| 2024-06-06 | $1.23 | $1.23 | 651,300 | — | — |
| 2024-06-05 | $1.24 | $1.24 | 855,600 | — | — |
| 2024-06-04 | $1.17 | $1.17 | 926,700 | — | — |
| 2024-06-03 | $1.24 | $1.24 | 1,402,800 | — | — |
| 2024-05-31 | $1.17 | $1.17 | 638,100 | — | — |
| 2024-05-30 | $1.16 | $1.16 | 618,800 | — | — |
| 2024-05-29 | $1.12 | $1.12 | 769,200 | — | — |
| 2024-05-28 | $1.17 | $1.17 | 687,100 | — | — |
| 2024-05-24 | $1.18 | $1.18 | 963,100 | — | — |
| 2024-05-23 | $1.13 | $1.13 | 639,200 | — | — |
| 2024-05-22 | $1.16 | $1.16 | 925,900 | — | — |
| 2024-05-21 | $1.14 | $1.14 | 593,500 | — | — |
| 2024-05-20 | $1.22 | $1.22 | 798,500 | — | — |
| 2024-05-17 | $1.23 | $1.23 | 877,000 | — | — |
| 2024-05-16 | $1.20 | $1.20 | 826,500 | — | — |
| 2024-05-15 | $1.12 | $1.12 | 793,700 | — | — |
| 2024-05-14 | $1.14 | $1.14 | 988,500 | — | — |
| 2024-05-13 | $1.19 | $1.19 | 1,092,700 | — | — |
| 2024-05-10 | $1.29 | $1.29 | 1,350,900 | — | — |
| 2024-05-09 | $1.22 | $1.22 | 1,081,000 | — | — |
| 2024-05-08 | $1.17 | $1.17 | 759,800 | — | — |
| 2024-05-07 | $1.14 | $1.14 | 1,153,300 | — | — |
| 2024-05-06 | $1.17 | $1.17 | 1,796,600 | — | — |
| 2024-05-03 | $1.08 | $1.08 | 482,500 | — | — |
| 2024-05-02 | $1.06 | $1.06 | 912,500 | — | — |
| 2024-05-01 | $1.05 | $1.05 | 899,500 | — | — |
| 2024-04-30 | $1.02 | $1.02 | 607,100 | — | — |
| 2024-04-29 | $1.02 | $1.02 | 481,200 | — | — |
| 2024-04-26 | $1.04 | $1.04 | 953,100 | — | — |
| 2024-04-25 | $1.00 | $1.00 | 1,169,200 | — | — |
| 2024-04-24 | $1.06 | $1.06 | 1,983,200 | — | — |
| 2024-04-23 | $0.92 | $0.92 | 510,900 | — | — |
| 2024-04-22 | $0.97 | $0.97 | 1,477,300 | — | — |
| 2024-04-19 | $0.93 | $0.93 | 1,103,100 | — | — |
| 2024-04-18 | $0.97 | $0.97 | 1,451,300 | — | — |
| 2024-04-17 | $1.00 | $1.00 | 797,500 | — | — |
| 2024-04-16 | $1.00 | $1.00 | 1,623,000 | — | — |
| 2024-04-15 | $1.05 | $1.05 | 1,809,100 | — | — |
| 2024-04-12 | $1.05 | $1.05 | 1,505,400 | — | — |
| 2024-04-11 | $1.03 | $1.03 | 2,637,600 | — | — |
| 2024-04-10 | $1.08 | $1.08 | 1,212,300 | — | — |
| 2024-04-09 | $1.12 | $1.12 | 790,900 | — | — |
| 2024-04-08 | $1.10 | $1.10 | 943,200 | — | — |
| 2024-04-05 | $1.13 | $1.13 | 771,400 | — | — |
| 2024-04-04 | $1.15 | $1.15 | 676,200 | — | — |
| 2024-04-03 | $1.18 | $1.18 | 801,100 | — | — |
| 2024-04-02 | $1.16 | $1.16 | 1,070,800 | — | — |
| 2024-04-01 | $1.22 | $1.22 | 1,481,900 | — | — |
| 2024-03-28 | $1.13 | $1.13 | 966,300 | — | — |
| 2024-03-27 | $1.23 | $1.23 | 1,096,600 | — | — |
| 2024-03-26 | $1.18 | $1.18 | 1,495,400 | — | — |
| 2024-03-25 | $1.27 | $1.27 | 3,387,200 | — | — |
| 2024-03-22 | $1.32 | $1.32 | 3,797,700 | — | — |
| 2024-03-21 | $1.06 | $1.06 | 3,377,300 | — | — |
| 2024-03-20 | $1.08 | $1.08 | 5,014,500 | — | — |
| 2024-03-19 | $0.89 | $0.89 | 6,981,200 | — | — |
| 2024-03-18 | $0.78 | $0.78 | 10,889,200 | — | — |
| 2024-03-15 | $0.99 | $0.99 | 5,061,700 | — | — |
| 2024-03-14 | $1.28 | $1.28 | 1,364,800 | — | — |
| 2024-03-13 | $1.23 | $1.23 | 1,277,900 | — | — |
| 2024-03-12 | $1.24 | $1.24 | 1,154,800 | — | — |
| 2024-03-11 | $1.29 | $1.29 | 1,005,000 | — | — |
| 2024-03-08 | $1.43 | $1.43 | 823,600 | — | — |
| 2024-03-07 | $1.46 | $1.46 | 1,316,700 | — | — |
| 2024-03-06 | $1.46 | $1.46 | 1,803,700 | — | — |
| 2024-03-05 | $1.28 | $1.28 | 841,600 | — | — |
| 2024-03-04 | $1.32 | $1.32 | 1,124,100 | — | — |
| 2024-03-01 | $1.32 | $1.32 | 814,200 | — | — |
| 2024-02-29 | $1.28 | $1.28 | 646,900 | — | — |
| 2024-02-28 | $1.23 | $1.23 | 859,300 | — | — |
| 2024-02-27 | $1.29 | $1.29 | 1,828,300 | — | — |
| 2024-02-26 | $1.09 | $1.09 | 759,400 | — | — |
| 2024-02-23 | $1.08 | $1.08 | 1,133,700 | — | — |
| 2024-02-22 | $1.13 | $1.13 | 731,000 | — | — |
| 2024-02-21 | $1.15 | $1.15 | 1,070,600 | — | — |
| 2024-02-20 | $1.13 | $1.13 | 1,399,300 | — | — |
| 2024-02-16 | $1.21 | $1.21 | 1,023,700 | — | — |
| 2024-02-15 | $1.38 | $1.38 | 929,800 | — | — |
| 2024-02-14 | $1.31 | $1.31 | 1,157,600 | — | — |
| 2024-02-13 | $1.18 | $1.18 | 921,700 | — | — |
| 2024-02-12 | $1.40 | $1.40 | 1,766,700 | — | — |
| 2024-02-09 | $1.30 | $1.30 | 1,660,200 | — | — |
| 2024-02-08 | $1.18 | $1.18 | 899,900 | — | — |
| 2024-02-07 | $1.10 | $1.10 | 1,247,300 | — | — |
| 2024-02-06 | $1.17 | $1.17 | 832,200 | — | — |
| 2024-02-05 | $1.15 | $1.15 | 889,800 | — | — |
| 2024-02-02 | $1.30 | $1.30 | 690,400 | — | — |
| 2024-02-01 | $1.34 | $1.34 | 1,149,100 | — | — |
| 2024-01-31 | $1.32 | $1.32 | 1,143,400 | — | — |
| 2024-01-30 | $1.36 | $1.36 | 566,400 | — | — |
| 2024-01-29 | $1.42 | $1.42 | 863,700 | — | — |
| 2024-01-26 | $1.38 | $1.38 | 1,427,200 | — | — |
| 2024-01-25 | $1.37 | $1.37 | 1,411,400 | — | — |
| 2024-01-24 | $1.24 | $1.24 | 1,045,400 | — | — |
| 2024-01-23 | $1.33 | $1.33 | 875,500 | — | — |
| 2024-01-22 | $1.28 | $1.28 | 1,464,000 | — | — |
| 2024-01-19 | $1.17 | $1.17 | 1,345,100 | — | — |
| 2024-01-18 | $1.13 | $1.13 | 1,146,200 | — | — |
| 2024-01-17 | $1.13 | $1.13 | 1,001,700 | — | — |
| 2024-01-16 | $1.10 | $1.10 | 1,320,000 | — | — |
| 2024-01-12 | $1.22 | $1.22 | 825,100 | — | — |
| 2024-01-11 | $1.20 | $1.20 | 670,300 | — | — |
| 2024-01-10 | $1.25 | $1.25 | 513,900 | — | — |
| 2024-01-09 | $1.26 | $1.26 | 812,700 | — | — |
| 2024-01-08 | $1.31 | $1.31 | 528,700 | — | — |
| 2024-01-05 | $1.26 | $1.26 | 981,200 | — | — |
| 2024-01-04 | $1.30 | $1.30 | 726,900 | — | — |
| 2024-01-03 | $1.31 | $1.31 | 1,475,200 | — | — |
| 2024-01-02 | $1.47 | $1.47 | 1,221,400 | — | — |