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
- 2021-04-05 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 | $1.45 | $1.45 | 190,400 | — | — |
| 2024-12-30 | $1.48 | $1.48 | 287,700 | — | — |
| 2024-12-27 | $1.46 | $1.46 | 339,700 | — | — |
| 2024-12-26 | $1.52 | $1.52 | 337,000 | — | — |
| 2024-12-24 | $1.50 | $1.50 | 134,500 | — | — |
| 2024-12-23 | $1.51 | $1.51 | 361,700 | — | — |
| 2024-12-20 | $1.38 | $1.38 | 725,900 | — | — |
| 2024-12-19 | $1.37 | $1.37 | 337,500 | — | — |
| 2024-12-18 | $1.42 | $1.42 | 424,400 | — | — |
| 2024-12-17 | $1.53 | $1.53 | 234,900 | — | — |
| 2024-12-16 | $1.49 | $1.49 | 330,200 | — | — |
| 2024-12-13 | $1.46 | $1.46 | 214,800 | — | — |
| 2024-12-12 | $1.51 | $1.51 | 572,200 | — | — |
| 2024-12-11 | $1.67 | $1.67 | 414,800 | — | — |
| 2024-12-10 | $1.78 | $1.78 | 302,200 | — | — |
| 2024-12-09 | $1.65 | $1.65 | 232,000 | — | — |
| 2024-12-06 | $1.66 | $1.66 | 328,400 | — | — |
| 2024-12-05 | $1.53 | $1.53 | 397,800 | — | — |
| 2024-12-04 | $1.51 | $1.51 | 1,011,900 | — | — |
| 2024-12-03 | $1.62 | $1.62 | 323,100 | — | — |
| 2024-12-02 | $1.66 | $1.66 | 431,700 | — | — |
| 2024-11-29 | $1.63 | $1.63 | 470,200 | — | — |
| 2024-11-27 | $1.56 | $1.56 | 685,800 | — | — |
| 2024-11-26 | $1.51 | $1.51 | 508,700 | — | — |
| 2024-11-25 | $1.50 | $1.50 | 527,800 | — | — |
| 2024-11-22 | $1.49 | $1.49 | 540,000 | — | — |
| 2024-11-21 | $1.38 | $1.38 | 348,900 | — | — |
| 2024-11-20 | $1.37 | $1.37 | 303,700 | — | — |
| 2024-11-19 | $1.42 | $1.42 | 419,000 | — | — |
| 2024-11-18 | $1.35 | $1.35 | 666,000 | — | — |
| 2024-11-15 | $1.38 | $1.38 | 1,348,900 | — | — |
| 2024-11-14 | $1.59 | $1.59 | 669,100 | — | — |
| 2024-11-13 | $1.69 | $1.69 | 455,700 | — | — |
| 2024-11-12 | $1.79 | $1.79 | 359,400 | — | — |
| 2024-11-11 | $1.90 | $1.90 | 543,500 | — | — |
| 2024-11-08 | $1.80 | $1.80 | 561,000 | — | — |
| 2024-11-07 | $1.84 | $1.84 | 520,000 | — | — |
| 2024-11-06 | $1.83 | $1.83 | 1,238,900 | — | — |
| 2024-11-05 | $1.75 | $1.75 | 313,300 | — | — |
| 2024-11-04 | $1.70 | $1.70 | 413,600 | — | — |
| 2024-11-01 | $1.70 | $1.70 | 359,100 | — | — |
| 2024-10-31 | $1.64 | $1.64 | 516,000 | — | — |
| 2024-10-30 | $1.71 | $1.71 | 377,600 | — | — |
| 2024-10-29 | $1.70 | $1.70 | 400,300 | — | — |
| 2024-10-28 | $1.68 | $1.68 | 283,900 | — | — |
| 2024-10-25 | $1.72 | $1.72 | 269,000 | — | — |
| 2024-10-24 | $1.76 | $1.76 | 321,800 | — | — |
| 2024-10-23 | $1.79 | $1.79 | 302,800 | — | — |
| 2024-10-22 | $1.83 | $1.83 | 747,000 | — | — |
| 2024-10-21 | $1.85 | $1.85 | 264,300 | — | — |
| 2024-10-18 | $1.86 | $1.86 | 198,200 | — | — |
| 2024-10-17 | $1.91 | $1.90 | 2,218,500 | — | — |
| 2024-10-16 | $1.98 | $1.98 | 249,700 | — | — |
| 2024-10-15 | $1.91 | $1.91 | 274,900 | — | — |
| 2024-10-14 | $1.97 | $1.97 | 700,400 | — | — |
| 2024-10-11 | $1.98 | $1.98 | 545,300 | — | — |
| 2024-10-10 | $1.73 | $1.73 | 411,400 | — | — |
| 2024-10-09 | $1.61 | $1.61 | 398,700 | — | — |
| 2024-10-08 | $1.73 | $1.73 | 393,200 | — | — |
| 2024-10-07 | $1.94 | $1.94 | 293,000 | — | — |
| 2024-10-04 | $1.93 | $1.93 | 297,600 | — | — |
| 2024-10-03 | $1.90 | $1.90 | 271,800 | — | — |
| 2024-10-02 | $1.92 | $1.92 | 626,900 | — | — |
| 2024-10-01 | $1.90 | $1.90 | 756,300 | — | — |
| 2024-09-30 | $1.84 | $1.84 | 433,800 | — | — |
| 2024-09-27 | $1.88 | $1.88 | 300,800 | — | — |
| 2024-09-26 | $1.81 | $1.81 | 337,900 | — | — |
| 2024-09-25 | $1.73 | $1.73 | 432,300 | — | — |
| 2024-09-24 | $1.71 | $1.71 | 625,300 | — | — |
| 2024-09-23 | $1.59 | $1.59 | 331,100 | — | — |
| 2024-09-20 | $1.66 | $1.66 | 1,123,700 | — | — |
| 2024-09-19 | $1.73 | $1.73 | 312,400 | — | — |
| 2024-09-18 | $1.63 | $1.63 | 326,200 | — | — |
| 2024-09-17 | $1.66 | $1.66 | 630,600 | — | — |
| 2024-09-16 | $1.71 | $1.71 | 558,800 | — | — |
| 2024-09-13 | $1.65 | $1.65 | 254,200 | — | — |
| 2024-09-12 | $1.54 | $1.54 | 167,000 | — | — |
| 2024-09-11 | $1.50 | $1.50 | 204,200 | — | — |
| 2024-09-10 | $1.58 | $1.58 | 273,700 | — | — |
| 2024-09-09 | $1.59 | $1.59 | 387,800 | — | — |
| 2024-09-06 | $1.43 | $1.43 | 265,600 | — | — |
| 2024-09-05 | $1.49 | $1.49 | 728,300 | — | — |
| 2024-09-04 | $1.54 | $1.54 | 373,200 | — | — |
| 2024-09-03 | $1.51 | $1.51 | 1,100,800 | — | — |
| 2024-08-30 | $1.58 | $1.58 | 1,007,900 | — | — |
| 2024-08-29 | $1.36 | $1.36 | 582,500 | — | — |
| 2024-08-28 | $1.19 | $1.19 | 163,000 | — | — |
| 2024-08-27 | $1.26 | $1.26 | 98,400 | — | — |
| 2024-08-26 | $1.32 | $1.32 | 654,100 | — | — |
| 2024-08-23 | $1.26 | $1.26 | 327,600 | — | — |
| 2024-08-22 | $1.19 | $1.19 | 111,400 | — | — |
| 2024-08-21 | $1.19 | $1.19 | 111,300 | — | — |
| 2024-08-20 | $1.17 | $1.17 | 217,600 | — | — |
| 2024-08-19 | $1.19 | $1.19 | 206,100 | — | — |
| 2024-08-16 | $1.16 | $1.16 | 174,800 | — | — |
| 2024-08-15 | $1.16 | $1.16 | 284,000 | — | — |
| 2024-08-14 | $1.14 | $1.14 | 459,800 | — | — |
| 2024-08-13 | $1.20 | $1.20 | 603,400 | — | — |
| 2024-08-12 | $1.13 | $1.13 | 549,700 | — | — |
| 2024-08-09 | $1.09 | $1.09 | 578,300 | — | — |
| 2024-08-08 | $1.01 | $1.01 | 518,000 | — | — |
| 2024-08-07 | $0.90 | $0.90 | 374,000 | — | — |
| 2024-08-06 | $0.96 | $0.96 | 146,800 | — | — |
| 2024-08-05 | $0.93 | $0.93 | 676,600 | — | — |
| 2024-08-02 | $1.00 | $1.00 | 260,600 | — | — |
| 2024-08-01 | $1.00 | $1.00 | 1,450,500 | — | — |
| 2024-07-31 | $1.03 | $1.03 | 296,600 | — | — |
| 2024-07-30 | $1.14 | $1.14 | 298,000 | — | — |
| 2024-07-29 | $1.09 | $1.09 | 945,200 | — | — |
| 2024-07-26 | $1.08 | $1.08 | 640,400 | — | — |
| 2024-07-25 | $1.05 | $1.05 | 252,500 | — | — |
| 2024-07-24 | $0.96 | $0.96 | 242,400 | — | — |
| 2024-07-23 | $1.03 | $1.03 | 340,400 | — | — |
| 2024-07-22 | $1.00 | $1.00 | 264,000 | — | — |
| 2024-07-19 | $0.94 | $0.94 | 175,900 | — | — |
| 2024-07-18 | $0.96 | $0.96 | 103,200 | — | — |
| 2024-07-17 | $1.03 | $1.03 | 254,200 | — | — |
| 2024-07-16 | $1.05 | $1.05 | 368,300 | — | — |
| 2024-07-15 | $1.01 | $1.01 | 907,700 | — | — |
| 2024-07-12 | $1.08 | $1.08 | 311,800 | — | — |
| 2024-07-11 | $1.04 | $1.04 | 280,500 | — | — |
| 2024-07-10 | $0.95 | $0.95 | 107,200 | — | — |
| 2024-07-09 | $0.87 | $0.87 | 142,200 | — | — |
| 2024-07-08 | $0.86 | $0.86 | 268,300 | — | — |
| 2024-07-05 | $0.80 | $0.80 | 474,900 | — | — |
| 2024-07-03 | $0.82 | $0.82 | 324,300 | — | — |
| 2024-07-02 | $0.88 | $0.88 | 291,100 | — | — |
| 2024-07-01 | $0.95 | $0.95 | 437,900 | — | — |
| 2024-06-28 | $1.00 | $1.00 | 2,464,400 | — | — |
| 2024-06-27 | $1.20 | $1.20 | 479,800 | — | — |
| 2024-06-26 | $1.06 | $1.06 | 286,400 | — | — |
| 2024-06-25 | $1.06 | $1.06 | 109,800 | — | — |
| 2024-06-24 | $1.11 | $1.11 | 159,900 | — | — |
| 2024-06-21 | $1.10 | $1.10 | 501,000 | — | — |
| 2024-06-20 | $1.11 | $1.11 | 381,300 | — | — |
| 2024-06-18 | $1.12 | $1.12 | 683,100 | — | — |
| 2024-06-17 | $1.17 | $1.17 | 904,200 | — | — |
| 2024-06-14 | $1.11 | $1.11 | 310,600 | — | — |
| 2024-06-13 | $1.16 | $1.16 | 341,500 | — | — |
| 2024-06-12 | $1.20 | $1.20 | 596,200 | — | — |
| 2024-06-11 | $1.22 | $1.22 | 443,400 | — | — |
| 2024-06-10 | $1.21 | $1.21 | 268,500 | — | — |
| 2024-06-07 | $1.31 | $1.31 | 78,500 | — | — |
| 2024-06-06 | $1.31 | $1.31 | 164,600 | — | — |
| 2024-06-05 | $1.29 | $1.29 | 459,800 | — | — |
| 2024-06-04 | $1.34 | $1.34 | 233,700 | — | — |
| 2024-06-03 | $1.36 | $1.36 | 532,800 | — | — |
| 2024-05-31 | $1.41 | $1.41 | 160,200 | — | — |
| 2024-05-30 | $1.36 | $1.36 | 209,900 | — | — |
| 2024-05-29 | $1.47 | $1.47 | 215,900 | — | — |
| 2024-05-28 | $1.53 | $1.53 | 143,100 | — | — |
| 2024-05-24 | $1.47 | $1.47 | 108,500 | — | — |
| 2024-05-23 | $1.50 | $1.50 | 170,500 | — | — |
| 2024-05-22 | $1.56 | $1.56 | 100,800 | — | — |
| 2024-05-21 | $1.60 | $1.60 | 137,200 | — | — |
| 2024-05-20 | $1.60 | $1.60 | 99,300 | — | — |
| 2024-05-17 | $1.60 | $1.60 | 181,400 | — | — |
| 2024-05-16 | $1.60 | $1.60 | 301,600 | — | — |
| 2024-05-15 | $1.54 | $1.54 | 684,200 | — | — |
| 2024-05-14 | $1.62 | $1.62 | 371,600 | — | — |
| 2024-05-13 | $1.56 | $1.56 | 258,100 | — | — |
| 2024-05-10 | $1.60 | $1.60 | 254,300 | — | — |
| 2024-05-09 | $1.59 | $1.59 | 138,500 | — | — |
| 2024-05-08 | $1.58 | $1.58 | 114,400 | — | — |
| 2024-05-07 | $1.68 | $1.68 | 257,700 | — | — |
| 2024-05-06 | $1.70 | $1.70 | 289,300 | — | — |
| 2024-05-03 | $1.70 | $1.70 | 465,100 | — | — |
| 2024-05-02 | $1.65 | $1.65 | 475,500 | — | — |
| 2024-05-01 | $1.57 | $1.57 | 273,000 | — | — |
| 2024-04-30 | $1.44 | $1.44 | 103,000 | — | — |
| 2024-04-29 | $1.46 | $1.46 | 82,500 | — | — |
| 2024-04-26 | $1.45 | $1.45 | 65,700 | — | — |
| 2024-04-25 | $1.48 | $1.48 | 468,600 | — | — |
| 2024-04-24 | $1.48 | $1.48 | 147,800 | — | — |
| 2024-04-23 | $1.52 | $1.52 | 72,100 | — | — |
| 2024-04-22 | $1.49 | $1.49 | 106,500 | — | — |
| 2024-04-19 | $1.47 | $1.47 | 233,000 | — | — |
| 2024-04-18 | $1.49 | $1.49 | 237,500 | — | — |
| 2024-04-17 | $1.53 | $1.53 | 120,100 | — | — |
| 2024-04-16 | $1.57 | $1.57 | 718,700 | — | — |
| 2024-04-15 | $1.58 | $1.58 | 127,900 | — | — |
| 2024-04-12 | $1.62 | $1.62 | 596,000 | — | — |
| 2024-04-11 | $1.60 | $1.60 | 817,500 | — | — |
| 2024-04-10 | $1.60 | $1.60 | 1,074,400 | — | — |
| 2024-04-09 | $1.67 | $1.67 | 243,100 | — | — |
| 2024-04-08 | $1.70 | $1.70 | 976,000 | — | — |
| 2024-04-05 | $1.70 | $1.70 | 67,400 | — | — |
| 2024-04-04 | $1.74 | $1.74 | 150,900 | — | — |
| 2024-04-03 | $1.85 | $1.85 | 157,700 | — | — |
| 2024-04-02 | $1.80 | $1.80 | 132,000 | — | — |
| 2024-04-01 | $1.84 | $1.84 | 591,900 | — | — |
| 2024-03-28 | $1.98 | $1.98 | 176,700 | — | — |
| 2024-03-27 | $2.05 | $2.05 | 145,900 | — | — |
| 2024-03-26 | $1.98 | $1.98 | 137,900 | — | — |
| 2024-03-25 | $2.05 | $2.05 | 187,200 | — | — |
| 2024-03-22 | $2.13 | $2.13 | 217,900 | — | — |
| 2024-03-21 | $2.24 | $2.24 | 336,300 | — | — |
| 2024-03-20 | $2.12 | $2.12 | 741,700 | — | — |
| 2024-03-19 | $2.14 | $2.14 | 618,000 | — | — |
| 2024-03-18 | $2.25 | $2.25 | 396,300 | — | — |
| 2024-03-15 | $2.29 | $2.29 | 696,000 | — | — |
| 2024-03-14 | $1.94 | $1.94 | 351,700 | — | — |
| 2024-03-13 | $2.19 | $2.19 | 497,100 | — | — |
| 2024-03-12 | $2.07 | $2.07 | 225,800 | — | — |
| 2024-03-11 | $2.00 | $2.00 | 440,100 | — | — |
| 2024-03-08 | $1.96 | $1.96 | 189,300 | — | — |
| 2024-03-07 | $1.92 | $1.92 | 404,300 | — | — |
| 2024-03-06 | $1.96 | $1.96 | 208,800 | — | — |
| 2024-03-05 | $1.83 | $1.83 | 141,500 | — | — |
| 2024-03-04 | $1.98 | $1.98 | 284,800 | — | — |
| 2024-03-01 | $1.90 | $1.90 | 234,100 | — | — |
| 2024-02-29 | $1.78 | $1.78 | 216,000 | — | — |
| 2024-02-28 | $1.74 | $1.74 | 162,700 | — | — |
| 2024-02-27 | $1.76 | $1.76 | 3,028,500 | — | — |
| 2024-02-26 | $1.90 | $1.90 | 125,700 | — | — |
| 2024-02-23 | $1.79 | $1.79 | 95,700 | — | — |
| 2024-02-22 | $1.70 | $1.70 | 132,200 | — | — |
| 2024-02-21 | $1.80 | $1.80 | 150,000 | — | — |
| 2024-02-20 | $1.85 | $1.85 | 354,900 | — | — |
| 2024-02-16 | $1.89 | $1.89 | 423,000 | — | — |
| 2024-02-15 | $1.76 | $1.76 | 323,800 | — | — |
| 2024-02-14 | $1.58 | $1.58 | 250,000 | — | — |
| 2024-02-13 | $1.46 | $1.46 | 284,200 | — | — |
| 2024-02-12 | $1.62 | $1.62 | 664,800 | — | — |
| 2024-02-09 | $1.57 | $1.57 | 356,400 | — | — |
| 2024-02-08 | $1.45 | $1.45 | 325,500 | — | — |
| 2024-02-07 | $1.34 | $1.34 | 310,400 | — | — |
| 2024-02-06 | $1.36 | $1.36 | 678,200 | — | — |
| 2024-02-05 | $1.20 | $1.20 | 461,500 | — | — |
| 2024-02-02 | $1.22 | $1.22 | 244,800 | — | — |
| 2024-02-01 | $1.25 | $1.25 | 414,300 | — | — |
| 2024-01-31 | $1.30 | $1.30 | 267,400 | — | — |
| 2024-01-30 | $1.40 | $1.40 | 256,600 | — | — |
| 2024-01-29 | $1.44 | $1.44 | 383,500 | — | — |
| 2024-01-26 | $1.39 | $1.39 | 206,700 | — | — |
| 2024-01-25 | $1.45 | $1.45 | 130,400 | — | — |
| 2024-01-24 | $1.39 | $1.39 | 112,400 | — | — |
| 2024-01-23 | $1.44 | $1.44 | 165,800 | — | — |
| 2024-01-22 | $1.45 | $1.45 | 1,238,700 | — | — |
| 2024-01-19 | $1.39 | $1.39 | 409,600 | — | — |
| 2024-01-18 | $1.44 | $1.44 | 169,300 | — | — |
| 2024-01-17 | $1.50 | $1.50 | 652,400 | — | — |
| 2024-01-16 | $1.58 | $1.58 | 276,300 | — | — |
| 2024-01-12 | $1.81 | $1.81 | 268,700 | — | — |
| 2024-01-11 | $1.77 | $1.77 | 235,700 | — | — |
| 2024-01-10 | $1.82 | $1.82 | 7,396,700 | — | — |
| 2024-01-09 | $1.93 | $1.93 | 568,800 | — | — |
| 2024-01-08 | $1.81 | $1.81 | 415,700 | — | — |
| 2024-01-05 | $1.63 | $1.63 | 449,300 | — | — |
| 2024-01-04 | $1.55 | $1.55 | 323,000 | — | — |
| 2024-01-03 | $1.45 | $1.45 | 700,400 | — | — |
| 2024-01-02 | $1.48 | $1.48 | 586,500 | — | — |