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
- 2018-12-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $0.91 | $0.91 | 1,402,200 |
| 2024-12-30 | $0.83 | $0.83 | 1,417,800 |
| 2024-12-27 | $0.85 | $0.85 | 874,200 |
| 2024-12-26 | $0.85 | $0.85 | 1,084,800 |
| 2024-12-24 | $0.85 | $0.85 | 1,148,100 |
| 2024-12-23 | $0.87 | $0.87 | 1,270,300 |
| 2024-12-20 | $0.90 | $0.90 | 1,601,700 |
| 2024-12-19 | $0.88 | $0.88 | 1,277,100 |
| 2024-12-18 | $0.94 | $0.94 | 616,700 |
| 2024-12-17 | $0.95 | $0.95 | 1,165,500 |
| 2024-12-16 | $0.95 | $0.95 | 1,258,400 |
| 2024-12-13 | $1.00 | $1.00 | 1,115,400 |
| 2024-12-12 | $0.98 | $0.97 | 1,985,900 |
| 2024-12-11 | $1.00 | $1.00 | 972,100 |
| 2024-12-10 | $1.04 | $1.04 | 703,400 |
| 2024-12-09 | $1.08 | $1.08 | 590,200 |
| 2024-12-06 | $1.08 | $1.08 | 514,500 |
| 2024-12-05 | $1.09 | $1.09 | 880,700 |
| 2024-12-04 | $1.05 | $1.05 | 863,500 |
| 2024-12-03 | $1.10 | $1.10 | 803,900 |
| 2024-12-02 | $1.13 | $1.13 | 662,800 |
| 2024-11-29 | $1.18 | $1.18 | 192,100 |
| 2024-11-27 | $1.24 | $1.24 | 625,300 |
| 2024-11-26 | $1.21 | $1.21 | 687,100 |
| 2024-11-25 | $1.19 | $1.19 | 756,700 |
| 2024-11-22 | $1.09 | $1.09 | 698,600 |
| 2024-11-21 | $1.15 | $1.15 | 857,800 |
| 2024-11-20 | $1.20 | $1.20 | 1,897,400 |
| 2024-11-19 | $1.22 | $1.22 | 685,800 |
| 2024-11-18 | $1.30 | $1.30 | 571,300 |
| 2024-11-15 | $1.39 | $1.39 | 274,300 |
| 2024-11-14 | $1.40 | $1.40 | 687,700 |
| 2024-11-13 | $1.44 | $1.44 | 919,900 |
| 2024-11-12 | $1.26 | $1.26 | 1,385,900 |
| 2024-11-11 | $1.04 | $1.04 | 2,680,300 |
| 2024-11-08 | $1.24 | $1.24 | 991,900 |
| 2024-11-07 | $1.28 | $1.28 | 991,600 |
| 2024-11-06 | $1.15 | $1.15 | 4,145,000 |
| 2024-11-05 | $1.52 | $1.52 | 317,500 |
| 2024-11-04 | $1.53 | $1.53 | 426,700 |
| 2024-11-01 | $1.52 | $1.52 | 321,400 |
| 2024-10-31 | $1.46 | $1.46 | 338,300 |
| 2024-10-30 | $1.50 | $1.50 | 806,100 |
| 2024-10-29 | $1.53 | $1.53 | 422,600 |
| 2024-10-28 | $1.58 | $1.58 | 440,000 |
| 2024-10-25 | $1.63 | $1.63 | 582,800 |
| 2024-10-24 | $1.64 | $1.64 | 368,900 |
| 2024-10-23 | $1.71 | $1.71 | 448,800 |
| 2024-10-22 | $1.70 | $1.70 | 1,497,600 |
| 2024-10-21 | $1.56 | $1.56 | 291,600 |
| 2024-10-18 | $1.59 | $1.59 | 382,000 |
| 2024-10-17 | $1.60 | $1.60 | 516,500 |
| 2024-10-16 | $1.57 | $1.57 | 795,600 |
| 2024-10-15 | $1.58 | $1.58 | 484,600 |
| 2024-10-14 | $1.64 | $1.64 | 224,800 |
| 2024-10-11 | $1.60 | $1.60 | 409,700 |
| 2024-10-10 | $1.63 | $1.63 | 195,000 |
| 2024-10-09 | $1.63 | $1.63 | 201,600 |
| 2024-10-08 | $1.64 | $1.64 | 530,900 |
| 2024-10-07 | $1.63 | $1.63 | 476,100 |
| 2024-10-04 | $1.64 | $1.64 | 482,700 |
| 2024-10-03 | $1.66 | $1.66 | 1,775,900 |
| 2024-10-02 | $1.64 | $1.64 | 400,200 |
| 2024-10-01 | $1.65 | $1.65 | 154,700 |
| 2024-09-30 | $1.67 | $1.67 | 424,800 |
| 2024-09-27 | $1.65 | $1.65 | 182,700 |
| 2024-09-26 | $1.68 | $1.68 | 261,300 |
| 2024-09-25 | $1.67 | $1.67 | 265,700 |
| 2024-09-24 | $1.72 | $1.72 | 390,700 |
| 2024-09-23 | $1.67 | $1.67 | 270,700 |
| 2024-09-20 | $1.60 | $1.60 | 302,700 |
| 2024-09-19 | $1.65 | $1.65 | 207,400 |
| 2024-09-18 | $1.64 | $1.64 | 250,600 |
| 2024-09-17 | $1.67 | $1.67 | 299,200 |
| 2024-09-16 | $1.70 | $1.70 | 254,100 |
| 2024-09-13 | $1.66 | $1.66 | 1,530,400 |
| 2024-09-12 | $1.66 | $1.66 | 230,000 |
| 2024-09-11 | $1.66 | $1.66 | 394,100 |
| 2024-09-10 | $1.68 | $1.68 | 514,500 |
| 2024-09-09 | $1.75 | $1.75 | 474,500 |
| 2024-09-06 | $1.62 | $1.62 | 169,400 |
| 2024-09-05 | $1.66 | $1.66 | 168,300 |
| 2024-09-04 | $1.65 | $1.65 | 339,500 |
| 2024-09-03 | $1.65 | $1.65 | 412,100 |
| 2024-08-30 | $1.57 | $1.57 | 288,900 |
| 2024-08-29 | $1.54 | $1.54 | 378,300 |
| 2024-08-28 | $1.49 | $1.49 | 593,300 |
| 2024-08-27 | $1.48 | $1.48 | 1,926,200 |
| 2024-08-26 | $1.75 | $1.75 | 210,400 |
| 2024-08-23 | $1.80 | $1.80 | 158,300 |
| 2024-08-22 | $1.75 | $1.75 | 226,100 |
| 2024-08-21 | $1.82 | $1.82 | 269,900 |
| 2024-08-20 | $1.77 | $1.77 | 517,700 |
| 2024-08-19 | $1.93 | $1.93 | 715,200 |
| 2024-08-16 | $2.00 | $2.00 | 711,000 |
| 2024-08-15 | $1.91 | $1.91 | 573,600 |
| 2024-08-14 | $1.92 | $1.92 | 586,900 |
| 2024-08-13 | $1.76 | $1.76 | 636,300 |
| 2024-08-12 | $1.73 | $1.73 | 510,900 |
| 2024-08-09 | $1.56 | $1.56 | 332,000 |
| 2024-08-08 | $1.62 | $1.62 | 494,400 |
| 2024-08-07 | $1.45 | $1.45 | 444,100 |
| 2024-08-06 | $1.47 | $1.47 | 479,800 |
| 2024-08-05 | $1.38 | $1.38 | 1,053,600 |
| 2024-08-02 | $1.50 | $1.50 | 652,800 |
| 2024-08-01 | $1.59 | $1.59 | 374,000 |
| 2024-07-31 | $1.60 | $1.60 | 413,600 |
| 2024-07-30 | $1.59 | $1.59 | 319,200 |
| 2024-07-29 | $1.58 | $1.58 | 390,900 |
| 2024-07-26 | $1.60 | $1.60 | 403,600 |
| 2024-07-25 | $1.57 | $1.57 | 449,800 |
| 2024-07-24 | $1.64 | $1.64 | 327,500 |
| 2024-07-23 | $1.73 | $1.73 | 382,300 |
| 2024-07-22 | $1.74 | $1.74 | 263,300 |
| 2024-07-19 | $1.64 | $1.64 | 219,800 |
| 2024-07-18 | $1.73 | $1.73 | 611,200 |
| 2024-07-17 | $1.77 | $1.76 | 262,100 |
| 2024-07-16 | $1.74 | $1.74 | 636,400 |
| 2024-07-15 | $1.67 | $1.67 | 584,000 |
| 2024-07-12 | $1.70 | $1.70 | 561,900 |
| 2024-07-11 | $1.67 | $1.67 | 694,500 |
| 2024-07-10 | $1.59 | $1.59 | 235,400 |
| 2024-07-09 | $1.56 | $1.56 | 335,800 |
| 2024-07-08 | $1.57 | $1.57 | 229,300 |
| 2024-07-05 | $1.58 | $1.58 | 359,500 |
| 2024-07-03 | $1.62 | $1.62 | 229,200 |
| 2024-07-02 | $1.55 | $1.55 | 692,300 |
| 2024-07-01 | $1.61 | $1.61 | 590,200 |
| 2024-06-28 | $1.58 | $1.58 | 845,100 |
| 2024-06-27 | $1.79 | $1.79 | 912,800 |
| 2024-06-26 | $1.70 | $1.70 | 609,000 |
| 2024-06-25 | $1.58 | $1.58 | 866,600 |
| 2024-06-24 | $1.68 | $1.68 | 372,800 |
| 2024-06-21 | $1.56 | $1.56 | 588,200 |
| 2024-06-20 | $1.60 | $1.60 | 748,900 |
| 2024-06-18 | $1.60 | $1.60 | 331,400 |
| 2024-06-17 | $1.63 | $1.63 | 574,900 |
| 2024-06-14 | $1.62 | $1.62 | 1,056,700 |
| 2024-06-13 | $1.69 | $1.69 | 456,300 |
| 2024-06-12 | $1.76 | $1.76 | 315,500 |
| 2024-06-11 | $1.73 | $1.73 | 202,700 |
| 2024-06-10 | $1.74 | $1.74 | 521,500 |
| 2024-06-07 | $1.77 | $1.77 | 236,800 |
| 2024-06-06 | $1.82 | $1.82 | 247,400 |
| 2024-06-05 | $1.79 | $1.79 | 363,400 |
| 2024-06-04 | $1.82 | $1.82 | 361,800 |
| 2024-06-03 | $1.82 | $1.82 | 390,300 |
| 2024-05-31 | $1.91 | $1.91 | 272,400 |
| 2024-05-30 | $1.82 | $1.82 | 333,500 |
| 2024-05-29 | $1.80 | $1.80 | 445,900 |
| 2024-05-28 | $1.85 | $1.85 | 747,100 |
| 2024-05-24 | $1.93 | $1.93 | 6,338,500 |
| 2024-05-23 | $1.90 | $1.90 | 916,300 |
| 2024-05-22 | $2.03 | $2.03 | 364,200 |
| 2024-05-21 | $2.10 | $2.10 | 486,800 |
| 2024-05-20 | $2.13 | $2.13 | 564,800 |
| 2024-05-17 | $2.16 | $2.16 | 839,700 |
| 2024-05-16 | $2.22 | $2.22 | 1,814,400 |
| 2024-05-15 | $2.09 | $2.09 | 3,571,900 |
| 2024-05-14 | $2.02 | $2.02 | 803,400 |
| 2024-05-13 | $2.01 | $2.01 | 539,200 |
| 2024-05-10 | $2.10 | $2.10 | 526,300 |
| 2024-05-09 | $2.04 | $2.04 | 485,000 |
| 2024-05-08 | $2.06 | $2.06 | 580,400 |
| 2024-05-07 | $2.00 | $2.00 | 626,600 |
| 2024-05-06 | $2.10 | $2.10 | 466,400 |
| 2024-05-03 | $2.18 | $2.18 | 551,600 |
| 2024-05-02 | $2.16 | $2.16 | 546,600 |
| 2024-05-01 | $2.15 | $2.15 | 1,800,000 |
| 2024-04-30 | $2.48 | $2.48 | 6,258,900 |
| 2024-04-29 | $2.18 | $2.18 | 3,434,400 |
| 2024-04-26 | $2.05 | $2.05 | 318,500 |
| 2024-04-25 | $1.95 | $1.95 | 357,600 |
| 2024-04-24 | $2.06 | $2.06 | 331,600 |
| 2024-04-23 | $2.01 | $2.01 | 226,500 |
| 2024-04-22 | $1.98 | $1.98 | 434,000 |
| 2024-04-19 | $2.00 | $2.00 | 374,800 |
| 2024-04-18 | $2.10 | $2.10 | 281,300 |
| 2024-04-17 | $2.19 | $2.19 | 569,200 |
| 2024-04-16 | $2.05 | $2.05 | 490,500 |
| 2024-04-15 | $2.00 | $2.00 | 766,600 |
| 2024-04-12 | $2.00 | $2.00 | 1,217,000 |
| 2024-04-11 | $2.15 | $2.15 | 660,800 |
| 2024-04-10 | $2.17 | $2.17 | 348,100 |
| 2024-04-09 | $2.29 | $2.29 | 629,400 |
| 2024-04-08 | $2.30 | $2.30 | 463,300 |
| 2024-04-05 | $2.24 | $2.24 | 1,036,700 |
| 2024-04-04 | $2.07 | $2.07 | 1,839,900 |
| 2024-04-03 | $2.25 | $2.25 | 1,197,500 |
| 2024-04-02 | $2.18 | $2.18 | 1,237,500 |
| 2024-04-01 | $2.24 | $2.24 | 1,205,700 |
| 2024-03-28 | $2.07 | $2.07 | 948,100 |
| 2024-03-27 | $2.23 | $2.23 | 767,800 |
| 2024-03-26 | $2.04 | $2.04 | 476,300 |
| 2024-03-25 | $2.01 | $2.01 | 512,300 |
| 2024-03-22 | $2.16 | $2.16 | 681,300 |
| 2024-03-21 | $2.20 | $2.20 | 720,100 |
| 2024-03-20 | $2.07 | $2.07 | 325,800 |
| 2024-03-19 | $2.05 | $2.05 | 1,152,300 |
| 2024-03-18 | $2.12 | $2.12 | 1,469,700 |
| 2024-03-15 | $1.89 | $1.89 | 1,293,900 |
| 2024-03-14 | $1.69 | $1.69 | 822,600 |
| 2024-03-13 | $1.79 | $1.79 | 862,800 |
| 2024-03-12 | $1.56 | $1.56 | 515,700 |
| 2024-03-11 | $1.52 | $1.52 | 597,100 |
| 2024-03-08 | $1.57 | $1.57 | 365,200 |
| 2024-03-07 | $1.54 | $1.54 | 617,800 |
| 2024-03-06 | $1.57 | $1.57 | 685,100 |
| 2024-03-05 | $1.69 | $1.69 | 942,000 |
| 2024-03-04 | $1.62 | $1.62 | 889,200 |
| 2024-03-01 | $1.71 | $1.71 | 578,800 |
| 2024-02-29 | $1.73 | $1.73 | 736,700 |
| 2024-02-28 | $1.77 | $1.77 | 309,200 |
| 2024-02-27 | $1.78 | $1.78 | 400,300 |
| 2024-02-26 | $1.91 | $1.91 | 752,700 |
| 2024-02-23 | $2.00 | $2.00 | 1,037,700 |
| 2024-02-22 | $1.85 | $1.85 | 605,600 |
| 2024-02-21 | $1.69 | $1.69 | 424,300 |
| 2024-02-20 | $1.74 | $1.74 | 364,200 |
| 2024-02-16 | $1.73 | $1.73 | 1,041,500 |
| 2024-02-15 | $1.85 | $1.85 | 893,400 |
| 2024-02-14 | $1.81 | $1.81 | 1,369,200 |
| 2024-02-13 | $1.74 | $1.74 | 1,440,700 |
| 2024-02-12 | $1.95 | $1.95 | 1,705,200 |
| 2024-02-09 | $2.28 | $2.28 | 414,500 |
| 2024-02-08 | $2.32 | $2.32 | 1,605,800 |
| 2024-02-07 | $2.36 | $2.36 | 923,200 |
| 2024-02-06 | $2.52 | $2.52 | 1,228,400 |
| 2024-02-05 | $2.48 | $2.48 | 933,400 |
| 2024-02-02 | $2.57 | $2.57 | 9,147,000 |
| 2024-02-01 | $2.35 | $2.35 | 1,590,300 |
| 2024-01-31 | $2.04 | $2.04 | 784,700 |
| 2024-01-30 | $2.17 | $2.17 | 731,200 |
| 2024-01-29 | $2.05 | $2.05 | 352,900 |
| 2024-01-26 | $1.97 | $1.97 | 916,300 |
| 2024-01-25 | $2.06 | $2.06 | 750,900 |
| 2024-01-24 | $2.00 | $2.00 | 936,000 |
| 2024-01-23 | $1.97 | $1.97 | 206,500 |
| 2024-01-22 | $2.01 | $2.01 | 822,700 |
| 2024-01-19 | $1.96 | $1.96 | 946,700 |
| 2024-01-18 | $1.81 | $1.81 | 489,800 |
| 2024-01-17 | $1.99 | $1.99 | 1,024,900 |
| 2024-01-16 | $2.13 | $2.13 | 2,109,900 |
| 2024-01-12 | $1.93 | $1.93 | 1,084,800 |
| 2024-01-11 | $1.67 | $1.67 | 273,200 |
| 2024-01-10 | $1.58 | $1.58 | 361,000 |
| 2024-01-09 | $1.74 | $1.74 | 435,400 |
| 2024-01-08 | $1.79 | $1.79 | 741,200 |
| 2024-01-05 | $1.79 | $1.79 | 1,200,700 |
| 2024-01-04 | $1.65 | $1.65 | 1,121,200 |
| 2024-01-03 | $1.46 | $1.46 | 817,600 |
| 2024-01-02 | $1.35 | $1.35 | 254,300 |