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
- 2020-12-10 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 | $1.19 | $1.19 | 15,300 | — | — |
| 2024-12-30 | $1.20 | $1.20 | 30,400 | — | — |
| 2024-12-27 | $1.20 | $1.20 | 13,900 | — | — |
| 2024-12-26 | $1.19 | $1.19 | 85,700 | — | — |
| 2024-12-24 | $1.13 | $1.13 | 7,400 | — | — |
| 2024-12-23 | $1.12 | $1.12 | 34,900 | — | — |
| 2024-12-20 | $1.16 | $1.16 | 47,800 | — | — |
| 2024-12-19 | $1.11 | $1.11 | 88,100 | — | — |
| 2024-12-18 | $1.10 | $1.10 | 29,600 | — | — |
| 2024-12-17 | $1.11 | $1.11 | 21,700 | — | — |
| 2024-12-16 | $1.11 | $1.11 | 14,000 | — | — |
| 2024-12-13 | $1.09 | $1.09 | 59,000 | — | — |
| 2024-12-12 | $1.04 | $1.04 | 14,200 | — | — |
| 2024-12-11 | $1.03 | $1.03 | 70,500 | — | — |
| 2024-12-10 | $0.95 | $0.95 | 2,600 | — | — |
| 2024-12-09 | $0.99 | $0.99 | 16,200 | — | — |
| 2024-12-06 | $0.99 | $0.99 | 8,400 | — | — |
| 2024-12-05 | $0.99 | $0.99 | 10,200 | — | — |
| 2024-12-04 | $1.00 | $1.00 | 60,700 | — | — |
| 2024-12-03 | $0.93 | $0.93 | 3,000 | — | — |
| 2024-12-02 | $0.94 | $0.94 | 3,000 | — | — |
| 2024-11-29 | $0.95 | $0.95 | 8,300 | — | — |
| 2024-11-27 | $0.95 | $0.95 | 2,200 | — | — |
| 2024-11-26 | $0.96 | $0.96 | 7,000 | — | — |
| 2024-11-25 | $0.97 | $0.97 | 9,900 | — | — |
| 2024-11-22 | $0.95 | $0.95 | 14,300 | — | — |
| 2024-11-21 | $0.93 | $0.93 | 6,400 | — | — |
| 2024-11-20 | $0.90 | $0.90 | 3,500 | — | — |
| 2024-11-19 | $0.90 | $0.90 | 4,900 | — | — |
| 2024-11-18 | $0.87 | $0.87 | 11,600 | — | — |
| 2024-11-15 | $0.92 | $0.92 | 6,000 | — | — |
| 2024-11-14 | $0.90 | $0.90 | 43,300 | — | — |
| 2024-11-13 | $0.92 | $0.92 | 87,600 | — | — |
| 2024-11-12 | $0.89 | $0.89 | 45,300 | — | — |
| 2024-11-11 | $0.74 | $0.74 | 91,100 | — | — |
| 2024-11-08 | $0.66 | $0.66 | 45,100 | — | — |
| 2024-11-07 | $0.73 | $0.73 | 15,700 | — | — |
| 2024-11-06 | $0.75 | $0.75 | 9,200 | — | — |
| 2024-11-05 | $0.73 | $0.73 | 42,400 | — | — |
| 2024-11-04 | $0.78 | $0.78 | 7,600 | — | — |
| 2024-11-01 | $0.77 | $0.77 | 22,200 | — | — |
| 2024-10-31 | $0.75 | $0.75 | 15,400 | — | — |
| 2024-10-30 | $0.82 | $0.82 | 29,600 | — | — |
| 2024-10-29 | $0.78 | $0.78 | 21,200 | — | — |
| 2024-10-28 | $0.79 | $0.79 | 19,900 | — | — |
| 2024-10-25 | $0.84 | $0.84 | 43,900 | — | — |
| 2024-10-24 | $0.84 | $0.84 | 86,900 | — | — |
| 2024-10-23 | $0.80 | $0.80 | 415,700 | — | — |
| 2024-10-22 | $0.82 | $0.82 | 1,832,000 | — | — |
| 2024-10-21 | $0.78 | $0.78 | 16,800 | — | — |
| 2024-10-18 | $0.79 | $0.79 | 6,600 | — | — |
| 2024-10-17 | $0.75 | $0.75 | 3,900 | — | — |
| 2024-10-16 | $0.75 | $0.75 | 35,100 | — | — |
| 2024-10-15 | $0.76 | $0.76 | 4,100 | — | — |
| 2024-10-14 | $0.78 | $0.78 | 29,900 | — | — |
| 2024-10-11 | $0.79 | $0.79 | 13,200 | — | — |
| 2024-10-10 | $0.83 | $0.83 | 25,700 | — | — |
| 2024-10-09 | $0.88 | $0.88 | 8,500 | — | — |
| 2024-10-08 | $0.89 | $0.89 | 43,800 | — | — |
| 2024-10-07 | $0.86 | $0.86 | 1,300 | — | — |
| 2024-10-04 | $0.86 | $0.86 | 22,100 | — | — |
| 2024-10-03 | $0.86 | $0.86 | 11,400 | — | — |
| 2024-10-02 | $0.84 | $0.84 | 2,400 | — | — |
| 2024-10-01 | $0.85 | $0.85 | 3,500 | — | — |
| 2024-09-30 | $0.88 | $0.88 | 13,300 | — | — |
| 2024-09-27 | $0.85 | $0.85 | 5,200 | — | — |
| 2024-09-26 | $0.89 | $0.89 | 1,500 | — | — |
| 2024-09-25 | $0.89 | $0.89 | 200 | — | — |
| 2024-09-24 | $0.86 | $0.86 | 2,200 | — | — |
| 2024-09-23 | $0.88 | $0.88 | 5,500 | — | — |
| 2024-09-20 | $0.89 | $0.89 | 1,700 | — | — |
| 2024-09-19 | $0.90 | $0.90 | 4,300 | — | — |
| 2024-09-18 | $0.88 | $0.88 | 4,000 | — | — |
| 2024-09-17 | $0.87 | $0.87 | 3,600 | — | — |
| 2024-09-16 | $0.88 | $0.88 | 1,700 | — | — |
| 2024-09-13 | $0.87 | $0.87 | 500 | — | — |
| 2024-09-12 | $0.88 | $0.88 | 7,400 | — | — |
| 2024-09-11 | $0.82 | $0.82 | 1,300 | — | — |
| 2024-09-10 | $0.82 | $0.82 | 4,500 | — | — |
| 2024-09-09 | $0.85 | $0.85 | 9,900 | — | — |
| 2024-09-06 | $0.85 | $0.85 | 21,400 | — | — |
| 2024-09-05 | $0.87 | $0.87 | 10,000 | — | — |
| 2024-09-04 | $0.89 | $0.89 | 2,200 | — | — |
| 2024-09-03 | $0.90 | $0.90 | 3,600 | — | — |
| 2024-08-30 | $0.88 | $0.88 | 3,000 | — | — |
| 2024-08-29 | $0.90 | $0.90 | 6,000 | — | — |
| 2024-08-28 | $0.89 | $0.89 | 14,400 | — | — |
| 2024-08-27 | $0.95 | $0.95 | 1,900 | — | — |
| 2024-08-26 | $0.95 | $0.95 | 7,800 | — | — |
| 2024-08-23 | $0.96 | $0.96 | 28,000 | — | — |
| 2024-08-22 | $0.97 | $0.97 | 40,200 | — | — |
| 2024-08-21 | $0.99 | $0.99 | 81,600 | — | — |
| 2024-08-20 | $0.96 | $0.96 | 9,300 | — | — |
| 2024-08-19 | $0.90 | $0.90 | 56,600 | — | — |
| 2024-08-16 | $0.85 | $0.85 | 27,800 | — | — |
| 2024-08-15 | $0.87 | $0.87 | 14,000 | — | — |
| 2024-08-14 | $0.87 | $0.87 | 19,900 | — | — |
| 2024-08-13 | $0.92 | $0.92 | 8,000 | — | — |
| 2024-08-12 | $0.93 | $0.93 | 11,300 | — | — |
| 2024-08-09 | $0.86 | $0.86 | 5,100 | — | — |
| 2024-08-08 | $0.92 | $0.92 | 3,500 | — | — |
| 2024-08-07 | $0.92 | $0.92 | 6,000 | — | — |
| 2024-08-06 | $0.94 | $0.94 | 2,200 | — | — |
| 2024-08-05 | $0.92 | $0.92 | 8,200 | — | — |
| 2024-08-02 | $0.94 | $0.94 | 194,900 | — | — |
| 2024-08-01 | $0.84 | $0.84 | 4,400 | — | — |
| 2024-07-31 | $0.88 | $0.88 | 1,600 | — | — |
| 2024-07-30 | $0.84 | $0.84 | 1,000 | — | — |
| 2024-07-29 | $0.89 | $0.89 | 3,500 | — | — |
| 2024-07-26 | $0.89 | $0.89 | 39,600 | — | — |
| 2024-07-25 | $0.90 | $0.90 | 28,900 | — | — |
| 2024-07-24 | $0.93 | $0.93 | 11,300 | — | — |
| 2024-07-23 | $0.95 | $0.95 | 10,000 | — | — |
| 2024-07-22 | $0.98 | $0.98 | 9,400 | — | — |
| 2024-07-19 | $0.96 | $0.96 | 2,500 | — | — |
| 2024-07-18 | $0.98 | $0.98 | 16,500 | — | — |
| 2024-07-17 | $0.96 | $0.96 | 18,600 | — | — |
| 2024-07-16 | $0.94 | $0.94 | 15,300 | — | — |
| 2024-07-15 | $0.94 | $0.94 | 74,600 | — | — |
| 2024-07-12 | $1.05 | $1.05 | 94,600 | — | — |
| 2024-07-11 | $1.07 | $1.07 | 109,300 | — | — |
| 2024-07-10 | $1.04 | $1.04 | 85,000 | — | — |
| 2024-07-09 | $0.94 | $0.94 | 10,900 | — | — |
| 2024-07-08 | $0.92 | $0.92 | 30,600 | — | — |
| 2024-07-05 | $0.91 | $0.91 | 1,800 | — | — |
| 2024-07-03 | $0.90 | $0.90 | 48,300 | — | — |
| 2024-07-02 | $0.87 | $0.87 | 21,000 | — | — |
| 2024-07-01 | $0.86 | $0.86 | 19,000 | — | — |
| 2024-06-28 | $0.97 | $0.97 | 7,700 | — | — |
| 2024-06-27 | $0.98 | $0.98 | 2,700 | — | — |
| 2024-06-26 | $0.95 | $0.95 | 29,200 | — | — |
| 2024-06-25 | $0.96 | $0.96 | 19,500 | — | — |
| 2024-06-24 | $1.01 | $1.01 | 129,000 | — | — |
| 2024-06-21 | $1.00 | $1.00 | 246,600 | — | — |
| 2024-06-20 | $0.83 | $0.83 | 141,800 | — | — |
| 2024-06-18 | $0.88 | $0.88 | 317,800 | — | — |
| 2024-06-17 | $0.85 | $0.85 | 27,800 | — | — |
| 2024-06-14 | $0.90 | $0.90 | 71,200 | — | — |
| 2024-06-13 | $0.80 | $0.80 | 59,400 | — | — |
| 2024-06-12 | $0.91 | $0.91 | 80,000 | — | — |
| 2024-06-11 | $0.94 | $0.94 | 26,100 | — | — |
| 2024-06-10 | $1.01 | $1.01 | 12,500 | — | — |
| 2024-06-07 | $1.01 | $1.01 | 24,800 | — | — |
| 2024-06-06 | $1.04 | $1.04 | 19,200 | — | — |
| 2024-06-05 | $1.02 | $1.02 | 16,800 | — | — |
| 2024-06-04 | $1.05 | $1.05 | 4,100 | — | — |
| 2024-06-03 | $1.03 | $1.03 | 5,900 | — | — |
| 2024-05-31 | $1.00 | $1.00 | 22,900 | — | — |
| 2024-05-30 | $1.04 | $1.04 | 26,600 | — | — |
| 2024-05-29 | $1.06 | $1.06 | 33,400 | — | — |
| 2024-05-28 | $1.06 | $1.06 | 94,800 | — | — |
| 2024-05-24 | $1.14 | $1.14 | 6,900 | — | — |
| 2024-05-23 | $1.13 | $1.13 | 53,600 | — | — |
| 2024-05-22 | $1.20 | $1.20 | 93,900 | — | — |
| 2024-05-21 | $1.11 | $1.11 | 20,100 | — | — |
| 2024-05-20 | $1.12 | $1.12 | 10,300 | — | — |
| 2024-05-17 | $1.13 | $1.13 | 37,700 | — | — |
| 2024-05-16 | $1.09 | $1.09 | 9,300 | — | — |
| 2024-05-15 | $1.12 | $1.12 | 28,400 | — | — |
| 2024-05-14 | $1.07 | $1.07 | 33,100 | — | — |
| 2024-05-13 | $1.11 | $1.11 | 16,700 | — | — |
| 2024-05-10 | $1.06 | $1.06 | 21,100 | — | — |
| 2024-05-09 | $1.10 | $1.10 | 62,600 | — | — |
| 2024-05-08 | $1.19 | $1.19 | 100,100 | — | — |
| 2024-05-07 | $1.22 | $1.22 | 40,400 | — | — |
| 2024-05-06 | $1.28 | $1.28 | 63,600 | — | — |
| 2024-05-03 | $1.26 | $1.26 | 29,900 | — | — |
| 2024-05-02 | $1.35 | $1.35 | 25,000 | — | — |
| 2024-05-01 | $1.34 | $1.34 | 10,000 | — | — |
| 2024-04-30 | $1.32 | $1.32 | 33,300 | — | — |
| 2024-04-29 | $1.44 | $1.44 | 64,100 | — | — |
| 2024-04-26 | $1.48 | $1.48 | 276,800 | — | — |
| 2024-04-25 | $1.40 | $1.40 | 82,600 | — | — |
| 2024-04-24 | $1.40 | $1.40 | 20,700 | — | — |
| 2024-04-23 | $1.49 | $1.49 | 28,000 | — | — |
| 2024-04-22 | $1.55 | $1.55 | 6,400 | — | — |
| 2024-04-19 | $1.45 | $1.45 | 128,400 | — | — |
| 2024-04-18 | $1.51 | $1.51 | 138,700 | — | — |
| 2024-04-17 | $1.27 | $1.27 | 29,500 | — | — |
| 2024-04-16 | $1.24 | $1.24 | 23,900 | — | — |
| 2024-04-15 | $1.24 | $1.24 | 18,300 | — | — |
| 2024-04-12 | $1.31 | $1.31 | 56,600 | — | — |
| 2024-04-11 | $1.30 | $1.30 | 49,400 | — | — |
| 2024-04-10 | $1.40 | $1.40 | 33,600 | — | — |
| 2024-04-09 | $1.41 | $1.41 | 171,100 | — | — |
| 2024-04-08 | $1.43 | $1.43 | 81,800 | — | — |
| 2024-04-05 | $1.31 | $1.31 | 62,500 | — | — |
| 2024-04-04 | $1.39 | $1.39 | 112,300 | — | — |
| 2024-04-03 | $1.26 | $1.26 | 95,900 | — | — |
| 2024-04-02 | $1.31 | $1.31 | 178,400 | — | — |
| 2024-04-01 | $1.51 | $1.51 | 101,500 | — | — |
| 2024-03-28 | $1.66 | $1.66 | 117,600 | — | — |
| 2024-03-27 | $1.76 | $1.76 | 359,900 | — | — |
| 2024-03-26 | $1.74 | $1.74 | 100,700 | — | — |
| 2024-03-25 | $1.73 | $1.73 | 183,000 | — | — |
| 2024-03-22 | $2.48 | $2.48 | 473,300 | — | — |
| 2024-03-21 | $2.85 | $2.85 | 589,800 | — | — |
| 2024-03-20 | $8.02 | $8.02 | 3,700 | — | — |
| 2024-03-19 | $7.75 | $7.75 | 0 | — | — |
| 2024-03-18 | $7.75 | $7.75 | 3,800 | — | — |
| 2024-03-15 | $7.90 | $7.90 | 9,100 | — | — |
| 2024-03-14 | $8.35 | $8.35 | 300 | — | — |
| 2024-03-13 | $8.35 | $8.35 | 9,100 | — | — |
| 2024-03-12 | $8.03 | $8.03 | 1,700 | — | — |
| 2024-03-11 | $9.13 | $9.13 | 5,300 | — | — |
| 2024-03-08 | $9.51 | $9.51 | 17,500 | — | — |
| 2024-03-07 | $6.97 | $6.97 | 900 | — | — |
| 2024-03-06 | $6.65 | $6.65 | 3,000 | — | — |
| 2024-03-05 | $6.72 | $6.72 | 1,800 | — | — |
| 2024-03-04 | $6.80 | $6.80 | 2,100 | — | — |
| 2024-03-01 | $7.05 | $7.05 | 3,500 | — | — |
| 2024-02-29 | $8.54 | $8.54 | 0 | — | — |
| 2024-02-28 | $8.54 | $8.54 | 6,100 | — | — |
| 2024-02-27 | $8.40 | $8.40 | 3,000 | — | — |
| 2024-02-26 | $9.06 | $9.06 | 1,800 | — | — |
| 2024-02-23 | $8.16 | $8.16 | 1,500 | — | — |
| 2024-02-22 | $10.06 | $10.06 | 3,100 | — | — |
| 2024-02-21 | $10.40 | $10.40 | 3,400 | — | — |
| 2024-02-20 | $11.95 | $11.95 | 9,200 | — | — |
| 2024-02-16 | $11.88 | $11.88 | 87,400 | — | — |
| 2024-02-15 | $11.88 | $11.88 | 28,400 | — | — |
| 2024-02-14 | $11.86 | $11.86 | 2,300 | — | — |
| 2024-02-13 | $11.84 | $11.84 | 204,800 | — | — |
| 2024-02-12 | $11.78 | $11.78 | 20,200 | — | — |
| 2024-02-09 | $11.78 | $11.78 | 4,800 | — | — |
| 2024-02-08 | $11.78 | $11.78 | 9,200 | — | — |
| 2024-02-07 | $11.86 | $11.86 | 3,500 | — | — |
| 2024-02-06 | $11.78 | $11.78 | 1,200 | — | — |
| 2024-02-05 | $11.80 | $11.80 | 200 | — | — |
| 2024-02-02 | $11.75 | $11.75 | 1,100 | — | — |
| 2024-02-01 | $11.92 | $11.92 | 22,400 | — | — |
| 2024-01-31 | $11.74 | $11.74 | 130,400 | — | — |
| 2024-01-30 | $11.58 | $11.58 | 300 | — | — |
| 2024-01-29 | $11.59 | $11.59 | 100 | — | — |
| 2024-01-26 | $11.58 | $11.58 | 100 | — | — |
| 2024-01-25 | $11.58 | $11.58 | 100 | — | — |
| 2024-01-24 | $11.58 | $11.58 | 100 | — | — |
| 2024-01-23 | $11.58 | $11.58 | 100 | — | — |
| 2024-01-22 | $11.58 | $11.58 | 100 | — | — |
| 2024-01-19 | $11.58 | $11.58 | 0 | — | — |
| 2024-01-18 | $11.58 | $11.58 | 0 | — | — |
| 2024-01-17 | $11.58 | $11.58 | 0 | — | — |
| 2024-01-16 | $11.58 | $11.58 | 0 | — | — |
| 2024-01-12 | $11.58 | $11.58 | 0 | — | — |
| 2024-01-11 | $11.58 | $11.58 | 600 | — | — |
| 2024-01-10 | $11.59 | $11.59 | 0 | — | — |
| 2024-01-09 | $11.59 | $11.59 | 600 | — | — |
| 2024-01-08 | $11.59 | $11.59 | 0 | — | — |
| 2024-01-05 | $11.59 | $11.59 | 600 | — | — |
| 2024-01-04 | $11.60 | $11.60 | 1,500 | — | — |
| 2024-01-03 | $11.55 | $11.55 | 0 | — | — |
| 2024-01-02 | $11.55 | $11.55 | 400 | — | — |