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
- 2021-03-19 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 | $1.38 | $1.38 | 131,500 | — | — |
| 2024-12-30 | $1.27 | $1.27 | 69,000 | — | — |
| 2024-12-27 | $1.14 | $1.14 | 81,500 | — | — |
| 2024-12-26 | $0.97 | $0.97 | 7,800 | — | — |
| 2024-12-24 | $1.00 | $1.00 | 9,900 | — | — |
| 2024-12-23 | $1.01 | $1.01 | 4,200 | — | — |
| 2024-12-20 | $0.95 | $0.95 | 10,200 | — | — |
| 2024-12-19 | $0.99 | $0.99 | 10,900 | — | — |
| 2024-12-18 | $0.98 | $0.98 | 42,700 | — | — |
| 2024-12-17 | $1.06 | $1.06 | 21,900 | — | — |
| 2024-12-16 | $1.09 | $1.09 | 37,600 | — | — |
| 2024-12-13 | $1.12 | $1.12 | 11,800 | — | — |
| 2024-12-12 | $1.15 | $1.15 | 37,000 | — | — |
| 2024-12-11 | $1.23 | $1.23 | 23,100 | — | — |
| 2024-12-10 | $1.14 | $1.14 | 32,400 | — | — |
| 2024-12-09 | $1.12 | $1.12 | 33,700 | — | — |
| 2024-12-06 | $1.08 | $1.08 | 41,500 | — | — |
| 2024-12-05 | $1.00 | $1.00 | 111,900 | — | — |
| 2024-12-04 | $1.12 | $1.12 | 19,100 | — | — |
| 2024-12-03 | $1.11 | $1.11 | 37,100 | — | — |
| 2024-12-02 | $1.08 | $1.08 | 30,000 | — | — |
| 2024-11-29 | $1.06 | $1.06 | 13,500 | — | — |
| 2024-11-27 | $1.03 | $1.03 | 39,200 | — | — |
| 2024-11-26 | $0.97 | $0.97 | 49,800 | — | — |
| 2024-11-25 | $0.98 | $0.98 | 22,100 | — | — |
| 2024-11-22 | $1.00 | $1.00 | 7,800 | — | — |
| 2024-11-21 | $0.99 | $0.99 | 14,100 | — | — |
| 2024-11-20 | $1.05 | $1.05 | 12,700 | — | — |
| 2024-11-19 | $0.98 | $0.98 | 27,400 | — | — |
| 2024-11-18 | $1.01 | $1.01 | 21,300 | — | — |
| 2024-11-15 | $1.11 | $1.11 | 34,100 | — | — |
| 2024-11-14 | $0.99 | $0.99 | 17,600 | — | — |
| 2024-11-13 | $1.01 | $1.01 | 22,800 | — | — |
| 2024-11-12 | $1.04 | $1.04 | 15,900 | — | — |
| 2024-11-11 | $1.05 | $1.05 | 31,500 | — | — |
| 2024-11-08 | $1.12 | $1.12 | 3,200 | — | — |
| 2024-11-07 | $1.13 | $1.13 | 3,100 | — | — |
| 2024-11-06 | $1.19 | $1.19 | 168,500 | — | — |
| 2024-11-05 | $1.24 | $1.24 | 16,100 | — | — |
| 2024-11-04 | $1.20 | $1.20 | 99,400 | — | — |
| 2024-11-01 | $1.18 | $1.18 | 26,900 | — | — |
| 2024-10-31 | $1.16 | $1.16 | 8,800 | — | — |
| 2024-10-30 | $1.17 | $1.17 | 15,600 | — | — |
| 2024-10-29 | $1.20 | $1.20 | 8,000 | — | — |
| 2024-10-28 | $1.26 | $1.26 | 20,200 | — | — |
| 2024-10-25 | $1.19 | $1.19 | 26,600 | — | — |
| 2024-10-24 | $1.22 | $1.22 | 5,700 | — | — |
| 2024-10-23 | $1.22 | $1.22 | 2,700 | — | — |
| 2024-10-22 | $1.22 | $1.22 | 16,000 | — | — |
| 2024-10-21 | $1.21 | $1.21 | 33,300 | — | — |
| 2024-10-18 | $1.25 | $1.25 | 1,500 | — | — |
| 2024-10-17 | $1.24 | $1.24 | 9,400 | — | — |
| 2024-10-16 | $1.25 | $1.25 | 9,300 | — | — |
| 2024-10-15 | $1.26 | $1.26 | 17,400 | — | — |
| 2024-10-14 | $1.40 | $1.40 | 13,600 | — | — |
| 2024-10-11 | $1.24 | $1.24 | 36,600 | — | — |
| 2024-10-10 | $1.26 | $1.26 | 10,100 | — | — |
| 2024-10-09 | $1.35 | $1.35 | 36,100 | — | — |
| 2024-10-08 | $1.28 | $1.28 | 33,600 | — | — |
| 2024-10-07 | $1.26 | $1.26 | 113,900 | — | — |
| 2024-10-04 | $1.41 | $1.41 | 38,600 | — | — |
| 2024-10-03 | $1.47 | $1.47 | 36,100 | — | — |
| 2024-10-02 | $1.45 | $1.45 | 24,500 | — | — |
| 2024-10-01 | $1.41 | $1.41 | 4,300 | — | — |
| 2024-09-30 | $1.44 | $1.44 | 49,500 | — | — |
| 2024-09-27 | $1.35 | $1.35 | 10,500 | — | — |
| 2024-09-26 | $1.41 | $1.41 | 62,000 | — | — |
| 2024-09-25 | $1.28 | $1.28 | 14,100 | — | — |
| 2024-09-24 | $1.23 | $1.23 | 8,800 | — | — |
| 2024-09-23 | $1.22 | $1.22 | 5,100 | — | — |
| 2024-09-20 | $1.23 | $1.23 | 1,500 | — | — |
| 2024-09-19 | $1.24 | $1.24 | 5,400 | — | — |
| 2024-09-18 | $1.18 | $1.18 | 23,400 | — | — |
| 2024-09-17 | $1.28 | $1.28 | 11,100 | — | — |
| 2024-09-16 | $1.18 | $1.18 | 15,300 | — | — |
| 2024-09-13 | $1.23 | $1.23 | 8,800 | — | — |
| 2024-09-12 | $1.20 | $1.20 | 7,100 | — | — |
| 2024-09-11 | $1.26 | $1.26 | 5,200 | — | — |
| 2024-09-10 | $1.27 | $1.27 | 24,000 | — | — |
| 2024-09-09 | $1.26 | $1.26 | 24,400 | — | — |
| 2024-09-06 | $1.25 | $1.25 | 36,500 | — | — |
| 2024-09-05 | $1.19 | $1.19 | 37,600 | — | — |
| 2024-09-04 | $1.29 | $1.29 | 32,500 | — | — |
| 2024-09-03 | $1.29 | $1.29 | 41,100 | — | — |
| 2024-08-30 | $1.60 | $1.60 | 217,000 | — | — |
| 2024-08-29 | $1.28 | $1.28 | 166,600 | — | — |
| 2024-08-28 | $0.99 | $0.99 | 5,000 | — | — |
| 2024-08-27 | $1.00 | $1.00 | 7,100 | — | — |
| 2024-08-26 | $1.02 | $1.02 | 3,900 | — | — |
| 2024-08-23 | $1.02 | $1.02 | 16,600 | — | — |
| 2024-08-22 | $1.01 | $1.01 | 30,400 | — | — |
| 2024-08-21 | $1.05 | $1.05 | 68,800 | — | — |
| 2024-08-20 | $1.05 | $1.05 | 32,500 | — | — |
| 2024-08-19 | $1.14 | $1.14 | 4,400 | — | — |
| 2024-08-16 | $1.11 | $1.11 | 35,300 | — | — |
| 2024-08-15 | $1.18 | $1.18 | 3,300 | — | — |
| 2024-08-14 | $1.17 | $1.17 | 13,000 | — | — |
| 2024-08-13 | $1.19 | $1.19 | 4,500 | — | — |
| 2024-08-12 | $1.15 | $1.15 | 14,900 | — | — |
| 2024-08-09 | $1.07 | $1.07 | 9,800 | — | — |
| 2024-08-08 | $1.06 | $1.06 | 26,600 | — | — |
| 2024-08-07 | $1.07 | $1.07 | 13,600 | — | — |
| 2024-08-06 | $1.05 | $1.05 | 55,300 | — | — |
| 2024-08-05 | $1.04 | $1.04 | 7,900 | — | — |
| 2024-08-02 | $1.12 | $1.12 | 9,400 | — | — |
| 2024-08-01 | $1.18 | $1.18 | 12,400 | — | — |
| 2024-07-31 | $1.17 | $1.17 | 36,900 | — | — |
| 2024-07-30 | $1.19 | $1.19 | 34,700 | — | — |
| 2024-07-29 | $1.28 | $1.28 | 34,300 | — | — |
| 2024-07-26 | $1.25 | $1.25 | 20,500 | — | — |
| 2024-07-25 | $1.31 | $1.31 | 20,500 | — | — |
| 2024-07-24 | $1.35 | $1.35 | 23,800 | — | — |
| 2024-07-23 | $1.32 | $1.32 | 23,100 | — | — |
| 2024-07-22 | $1.28 | $1.28 | 2,900 | — | — |
| 2024-07-19 | $1.27 | $1.27 | 20,500 | — | — |
| 2024-07-18 | $1.28 | $1.28 | 20,300 | — | — |
| 2024-07-17 | $1.25 | $1.25 | 24,600 | — | — |
| 2024-07-16 | $1.27 | $1.27 | 72,800 | — | — |
| 2024-07-15 | $1.26 | $1.26 | 20,600 | — | — |
| 2024-07-12 | $1.25 | $1.25 | 9,500 | — | — |
| 2024-07-11 | $1.27 | $1.27 | 31,200 | — | — |
| 2024-07-10 | $1.25 | $1.25 | 32,100 | — | — |
| 2024-07-09 | $1.26 | $1.26 | 6,200 | — | — |
| 2024-07-08 | $1.26 | $1.26 | 13,800 | — | — |
| 2024-07-05 | $1.33 | $1.33 | 43,800 | — | — |
| 2024-07-03 | $1.34 | $1.34 | 27,600 | — | — |
| 2024-07-02 | $1.38 | $1.38 | 18,900 | — | — |
| 2024-07-01 | $1.44 | $1.44 | 28,000 | — | — |
| 2024-06-28 | $1.52 | $1.52 | 842,200 | — | — |
| 2024-06-27 | $1.28 | $1.28 | 208,500 | — | — |
| 2024-06-26 | $1.33 | $1.33 | 30,700 | — | — |
| 2024-06-25 | $1.33 | $1.33 | 38,800 | — | — |
| 2024-06-24 | $1.35 | $1.35 | 36,100 | — | — |
| 2024-06-21 | $1.39 | $1.39 | 58,800 | — | — |
| 2024-06-20 | $1.45 | $1.45 | 56,400 | — | — |
| 2024-06-18 | $1.49 | $1.49 | 105,700 | — | — |
| 2024-06-17 | $1.65 | $1.65 | 31,500 | — | — |
| 2024-06-14 | $1.60 | $1.60 | 26,200 | — | — |
| 2024-06-13 | $1.68 | $1.68 | 40,000 | — | — |
| 2024-06-12 | $1.77 | $1.77 | 31,900 | — | — |
| 2024-06-11 | $1.83 | $1.83 | 185,400 | — | — |
| 2024-06-10 | $2.04 | $2.04 | 67,900 | — | — |
| 2024-06-07 | $1.96 | $1.96 | 119,700 | — | — |
| 2024-06-06 | $1.64 | $1.64 | 21,500 | — | — |
| 2024-06-05 | $1.68 | $1.68 | 5,300 | — | — |
| 2024-06-04 | $1.64 | $1.64 | 31,100 | — | — |
| 2024-06-03 | $1.70 | $1.70 | 10,500 | — | — |
| 2024-05-31 | $1.79 | $1.79 | 63,700 | — | — |
| 2024-05-30 | $1.57 | $1.57 | 24,700 | — | — |
| 2024-05-29 | $1.60 | $1.60 | 10,000 | — | — |
| 2024-05-28 | $1.71 | $1.71 | 86,600 | — | — |
| 2024-05-24 | $1.76 | $1.76 | 65,200 | — | — |
| 2024-05-23 | $1.80 | $1.80 | 52,900 | — | — |
| 2024-05-22 | $1.68 | $1.68 | 26,300 | — | — |
| 2024-05-21 | $1.77 | $1.77 | 60,400 | — | — |
| 2024-05-20 | $1.67 | $1.67 | 115,600 | — | — |
| 2024-05-17 | $1.78 | $1.78 | 52,600 | — | — |
| 2024-05-16 | $1.72 | $1.72 | 102,200 | — | — |
| 2024-05-15 | $1.82 | $1.82 | 120,900 | — | — |
| 2024-05-14 | $1.95 | $1.95 | 331,700 | — | — |
| 2024-05-13 | $1.45 | $1.45 | 79,300 | — | — |
| 2024-05-10 | $1.50 | $1.50 | 88,800 | — | — |
| 2024-05-09 | $1.43 | $1.43 | 12,400 | — | — |
| 2024-05-08 | $1.45 | $1.45 | 15,500 | — | — |
| 2024-05-07 | $1.52 | $1.52 | 65,100 | — | — |
| 2024-05-06 | $1.57 | $1.57 | 66,900 | — | — |
| 2024-05-03 | $1.59 | $1.59 | 58,400 | — | — |
| 2024-05-02 | $1.55 | $1.55 | 114,300 | — | — |
| 2024-05-01 | $1.43 | $1.43 | 75,300 | — | — |
| 2024-04-30 | $1.39 | $1.39 | 76,300 | — | — |
| 2024-04-29 | $1.37 | $1.37 | 83,200 | — | — |
| 2024-04-26 | $1.34 | $1.34 | 58,400 | — | — |
| 2024-04-25 | $1.36 | $1.36 | 33,900 | — | — |
| 2024-04-24 | $1.37 | $1.37 | 41,100 | — | — |
| 2024-04-23 | $1.39 | $1.39 | 73,400 | — | — |
| 2024-04-22 | $1.35 | $1.35 | 50,900 | — | — |
| 2024-04-19 | $1.54 | $1.54 | 32,200 | — | — |
| 2024-04-18 | $1.52 | $1.52 | 61,900 | — | — |
| 2024-04-17 | $1.55 | $1.55 | 78,700 | — | — |
| 2024-04-16 | $1.73 | $1.73 | 106,100 | — | — |
| 2024-04-15 | $1.67 | $1.67 | 78,500 | — | — |
| 2024-04-12 | $1.72 | $1.72 | 195,000 | — | — |
| 2024-04-11 | $1.92 | $1.92 | 92,300 | — | — |
| 2024-04-10 | $1.86 | $1.86 | 74,600 | — | — |
| 2024-04-09 | $1.87 | $1.87 | 134,100 | — | — |
| 2024-04-08 | $1.80 | $1.80 | 373,600 | — | — |
| 2024-04-05 | $2.14 | $2.14 | 204,400 | — | — |
| 2024-04-04 | $1.80 | $1.80 | 275,000 | — | — |
| 2024-04-03 | $2.13 | $2.13 | 378,900 | — | — |
| 2024-04-02 | $2.08 | $2.08 | 623,800 | — | — |
| 2024-04-01 | $2.20 | $2.20 | 616,200 | — | — |
| 2024-03-28 | $1.74 | $1.74 | 470,100 | — | — |
| 2024-03-27 | $1.61 | $1.61 | 367,800 | — | — |
| 2024-03-26 | $1.33 | $1.33 | 134,400 | — | — |
| 2024-03-25 | $1.27 | $1.27 | 111,200 | — | — |
| 2024-03-22 | $1.28 | $1.28 | 68,100 | — | — |
| 2024-03-21 | $1.24 | $1.24 | 23,200 | — | — |
| 2024-03-20 | $1.25 | $1.25 | 83,400 | — | — |
| 2024-03-19 | $1.20 | $1.20 | 19,600 | — | — |
| 2024-03-18 | $1.24 | $1.24 | 94,200 | — | — |
| 2024-03-15 | $1.30 | $1.30 | 161,900 | — | — |
| 2024-03-14 | $1.12 | $1.12 | 132,100 | — | — |
| 2024-03-13 | $1.20 | $1.20 | 47,700 | — | — |
| 2024-03-12 | $1.28 | $1.28 | 50,700 | — | — |
| 2024-03-11 | $1.16 | $1.16 | 84,700 | — | — |
| 2024-03-08 | $1.24 | $1.24 | 47,700 | — | — |
| 2024-03-07 | $1.20 | $1.20 | 33,300 | — | — |
| 2024-03-06 | $1.33 | $1.33 | 58,100 | — | — |
| 2024-03-05 | $1.33 | $1.33 | 53,200 | — | — |
| 2024-03-04 | $1.36 | $1.36 | 201,000 | — | — |
| 2024-03-01 | $1.18 | $1.18 | 17,200 | — | — |
| 2024-02-29 | $1.18 | $1.18 | 13,000 | — | — |
| 2024-02-28 | $1.18 | $1.18 | 26,000 | — | — |
| 2024-02-27 | $1.26 | $1.26 | 18,500 | — | — |
| 2024-02-26 | $1.23 | $1.23 | 20,800 | — | — |
| 2024-02-23 | $1.24 | $1.24 | 3,139,400 | — | — |
| 2024-02-22 | $1.08 | $1.08 | 16,200 | — | — |
| 2024-02-21 | $1.12 | $1.12 | 30,100 | — | — |
| 2024-02-20 | $1.15 | $1.15 | 35,200 | — | — |
| 2024-02-16 | $1.30 | $1.30 | 24,600 | — | — |
| 2024-02-15 | $1.21 | $1.21 | 20,300 | — | — |
| 2024-02-14 | $1.20 | $1.20 | 27,200 | — | — |
| 2024-02-13 | $1.23 | $1.23 | 88,100 | — | — |
| 2024-02-12 | $1.28 | $1.28 | 55,400 | — | — |
| 2024-02-09 | $1.40 | $1.40 | 336,500 | — | — |
| 2024-02-08 | $1.11 | $1.11 | 21,800 | — | — |
| 2024-02-07 | $1.16 | $1.16 | 103,700 | — | — |
| 2024-02-06 | $1.08 | $1.08 | 66,000 | — | — |
| 2024-02-05 | $1.14 | $1.14 | 68,700 | — | — |
| 2024-02-02 | $1.05 | $1.05 | 19,200 | — | — |
| 2024-02-01 | $1.01 | $1.01 | 138,700 | — | — |
| 2024-01-31 | $1.17 | $1.17 | 18,200 | — | — |
| 2024-01-30 | $1.12 | $1.12 | 75,600 | — | — |
| 2024-01-29 | $1.23 | $1.23 | 21,200 | — | — |
| 2024-01-26 | $1.27 | $1.27 | 14,600 | — | — |
| 2024-01-25 | $1.30 | $1.30 | 107,300 | — | — |
| 2024-01-24 | $1.26 | $1.26 | 127,400 | — | — |
| 2024-01-23 | $1.24 | $1.24 | 106,700 | — | — |
| 2024-01-22 | $1.16 | $1.16 | 62,900 | — | — |
| 2024-01-19 | $1.05 | $1.05 | 10,300 | — | — |
| 2024-01-18 | $1.07 | $1.07 | 19,000 | — | — |
| 2024-01-17 | $1.08 | $1.08 | 77,800 | — | — |
| 2024-01-16 | $1.03 | $1.03 | 58,300 | — | — |
| 2024-01-12 | $1.11 | $1.11 | 14,300 | — | — |
| 2024-01-11 | $1.14 | $1.14 | 29,600 | — | — |
| 2024-01-10 | $1.20 | $1.20 | 239,900 | — | — |
| 2024-01-09 | $1.20 | $1.20 | 51,100 | — | — |
| 2024-01-08 | $1.20 | $1.20 | 102,000 | — | — |
| 2024-01-05 | $1.18 | $1.18 | 39,000 | — | — |
| 2024-01-04 | $1.22 | $1.22 | 103,700 | — | — |
| 2024-01-03 | $1.23 | $1.23 | 104,000 | — | — |
| 2024-01-02 | $1.23 | $1.23 | 98,300 | — | — |