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
- 2015-10-08 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 | $1.03 | $1.03 | 810,000 | — | — |
| 2024-12-30 | $1.03 | $1.03 | 1,327,200 | — | — |
| 2024-12-27 | $1.07 | $1.07 | 926,700 | — | — |
| 2024-12-26 | $1.13 | $1.13 | 1,166,600 | — | — |
| 2024-12-24 | $1.07 | $1.07 | 1,523,300 | — | — |
| 2024-12-23 | $1.09 | $1.09 | 1,334,100 | — | — |
| 2024-12-20 | $1.09 | $1.09 | 1,079,000 | — | — |
| 2024-12-19 | $1.10 | $1.10 | 694,300 | — | — |
| 2024-12-18 | $1.06 | $1.06 | 1,046,200 | — | — |
| 2024-12-17 | $1.13 | $1.13 | 822,100 | — | — |
| 2024-12-16 | $1.15 | $1.15 | 1,266,800 | — | — |
| 2024-12-13 | $1.11 | $1.11 | 700,700 | — | — |
| 2024-12-12 | $1.12 | $1.12 | 705,800 | — | — |
| 2024-12-11 | $1.18 | $1.18 | 594,100 | — | — |
| 2024-12-10 | $1.21 | $1.21 | 964,600 | — | — |
| 2024-12-09 | $1.26 | $1.26 | 1,477,300 | — | — |
| 2024-12-06 | $1.18 | $1.18 | 946,600 | — | — |
| 2024-12-05 | $1.16 | $1.16 | 1,602,500 | — | — |
| 2024-12-04 | $1.29 | $1.29 | 3,943,200 | — | — |
| 2024-12-03 | $1.23 | $1.23 | 12,681,400 | — | — |
| 2024-12-02 | $1.09 | $1.09 | 1,591,100 | — | — |
| 2024-11-29 | $1.06 | $1.06 | 455,800 | — | — |
| 2024-11-27 | $1.02 | $1.02 | 377,300 | — | — |
| 2024-11-26 | $1.02 | $1.02 | 851,200 | — | — |
| 2024-11-25 | $0.96 | $0.96 | 1,476,900 | — | — |
| 2024-11-22 | $0.89 | $0.89 | 495,000 | — | — |
| 2024-11-21 | $0.87 | $0.87 | 507,700 | — | — |
| 2024-11-20 | $0.87 | $0.87 | 435,600 | — | — |
| 2024-11-19 | $0.89 | $0.89 | 669,600 | — | — |
| 2024-11-18 | $0.86 | $0.86 | 1,793,300 | — | — |
| 2024-11-15 | $0.91 | $0.91 | 1,274,300 | — | — |
| 2024-11-14 | $1.00 | $1.00 | 575,800 | — | — |
| 2024-11-13 | $1.01 | $1.01 | 545,000 | — | — |
| 2024-11-12 | $1.04 | $1.04 | 857,400 | — | — |
| 2024-11-11 | $1.04 | $1.04 | 2,600,400 | — | — |
| 2024-11-08 | $1.09 | $1.09 | 2,912,300 | — | — |
| 2024-11-07 | $1.00 | $1.00 | 2,100,300 | — | — |
| 2024-11-06 | $1.00 | $1.00 | 590,600 | — | — |
| 2024-11-05 | $0.99 | $0.99 | 698,800 | — | — |
| 2024-11-04 | $1.01 | $1.01 | 1,066,200 | — | — |
| 2024-11-01 | $1.05 | $1.05 | 1,448,900 | — | — |
| 2024-10-31 | $1.00 | $1.00 | 395,400 | — | — |
| 2024-10-30 | $0.99 | $0.99 | 512,400 | — | — |
| 2024-10-29 | $1.00 | $1.00 | 724,900 | — | — |
| 2024-10-28 | $1.01 | $1.01 | 2,122,700 | — | — |
| 2024-10-25 | $1.03 | $1.03 | 1,293,300 | — | — |
| 2024-10-24 | $1.08 | $1.08 | 458,800 | — | — |
| 2024-10-23 | $1.08 | $1.08 | 475,900 | — | — |
| 2024-10-22 | $1.10 | $1.10 | 1,823,300 | — | — |
| 2024-10-21 | $1.16 | $1.16 | 334,500 | — | — |
| 2024-10-18 | $1.18 | $1.18 | 148,000 | — | — |
| 2024-10-17 | $1.16 | $1.16 | 392,700 | — | — |
| 2024-10-16 | $1.18 | $1.18 | 548,100 | — | — |
| 2024-10-15 | $1.12 | $1.12 | 249,600 | — | — |
| 2024-10-14 | $1.09 | $1.09 | 936,100 | — | — |
| 2024-10-11 | $1.15 | $1.15 | 337,800 | — | — |
| 2024-10-10 | $1.12 | $1.12 | 842,000 | — | — |
| 2024-10-09 | $1.15 | $1.15 | 408,000 | — | — |
| 2024-10-08 | $1.14 | $1.14 | 203,500 | — | — |
| 2024-10-07 | $1.17 | $1.17 | 326,300 | — | — |
| 2024-10-04 | $1.15 | $1.15 | 291,400 | — | — |
| 2024-10-03 | $1.13 | $1.13 | 373,100 | — | — |
| 2024-10-02 | $1.15 | $1.15 | 396,500 | — | — |
| 2024-10-01 | $1.15 | $1.15 | 388,700 | — | — |
| 2024-09-30 | $1.18 | $1.18 | 208,000 | — | — |
| 2024-09-27 | $1.20 | $1.20 | 809,300 | — | — |
| 2024-09-26 | $1.20 | $1.20 | 524,100 | — | — |
| 2024-09-25 | $1.17 | $1.17 | 1,604,700 | — | — |
| 2024-09-24 | $1.19 | $1.19 | 3,530,700 | — | — |
| 2024-09-23 | $1.15 | $1.15 | 815,800 | — | — |
| 2024-09-20 | $1.19 | $1.19 | 983,800 | — | — |
| 2024-09-19 | $1.17 | $1.17 | 698,800 | — | — |
| 2024-09-18 | $1.19 | $1.19 | 875,900 | — | — |
| 2024-09-17 | $1.21 | $1.21 | 653,800 | — | — |
| 2024-09-16 | $1.21 | $1.21 | 412,700 | — | — |
| 2024-09-13 | $1.23 | $1.23 | 524,500 | — | — |
| 2024-09-12 | $1.25 | $1.25 | 295,000 | — | — |
| 2024-09-11 | $1.31 | $1.31 | 311,800 | — | — |
| 2024-09-10 | $1.31 | $1.31 | 652,900 | — | — |
| 2024-09-09 | $1.25 | $1.25 | 741,800 | — | — |
| 2024-09-06 | $1.20 | $1.20 | 983,700 | — | — |
| 2024-09-05 | $1.18 | $1.18 | 461,600 | — | — |
| 2024-09-04 | $1.25 | $1.25 | 1,402,100 | — | — |
| 2024-09-03 | $1.12 | $1.12 | 285,200 | — | — |
| 2024-08-30 | $1.18 | $1.18 | 208,900 | — | — |
| 2024-08-29 | $1.15 | $1.15 | 299,900 | — | — |
| 2024-08-28 | $1.16 | $1.16 | 221,700 | — | — |
| 2024-08-27 | $1.19 | $1.19 | 223,500 | — | — |
| 2024-08-26 | $1.19 | $1.19 | 395,400 | — | — |
| 2024-08-23 | $1.21 | $1.21 | 296,900 | — | — |
| 2024-08-22 | $1.19 | $1.19 | 823,500 | — | — |
| 2024-08-21 | $1.27 | $1.27 | 792,500 | — | — |
| 2024-08-20 | $1.24 | $1.24 | 372,200 | — | — |
| 2024-08-19 | $1.23 | $1.23 | 380,800 | — | — |
| 2024-08-16 | $1.20 | $1.20 | 1,267,000 | — | — |
| 2024-08-15 | $1.19 | $1.19 | 889,300 | — | — |
| 2024-08-14 | $1.16 | $1.16 | 466,900 | — | — |
| 2024-08-13 | $1.16 | $1.16 | 558,400 | — | — |
| 2024-08-12 | $1.19 | $1.19 | 503,400 | — | — |
| 2024-08-09 | $1.20 | $1.20 | 1,303,100 | — | — |
| 2024-08-08 | $1.18 | $1.18 | 843,500 | — | — |
| 2024-08-07 | $1.16 | $1.16 | 1,045,700 | — | — |
| 2024-08-06 | $1.26 | $1.26 | 475,400 | — | — |
| 2024-08-05 | $1.26 | $1.26 | 917,600 | — | — |
| 2024-08-02 | $1.31 | $1.31 | 572,300 | — | — |
| 2024-08-01 | $1.34 | $1.34 | 393,200 | — | — |
| 2024-07-31 | $1.38 | $1.38 | 517,100 | — | — |
| 2024-07-30 | $1.38 | $1.38 | 748,100 | — | — |
| 2024-07-29 | $1.42 | $1.42 | 488,700 | — | — |
| 2024-07-26 | $1.50 | $1.50 | 572,600 | — | — |
| 2024-07-25 | $1.42 | $1.42 | 514,500 | — | — |
| 2024-07-24 | $1.40 | $1.40 | 411,900 | — | — |
| 2024-07-23 | $1.44 | $1.44 | 716,200 | — | — |
| 2024-07-22 | $1.45 | $1.45 | 361,800 | — | — |
| 2024-07-19 | $1.38 | $1.38 | 426,800 | — | — |
| 2024-07-18 | $1.36 | $1.36 | 615,300 | — | — |
| 2024-07-17 | $1.44 | $1.44 | 456,700 | — | — |
| 2024-07-16 | $1.51 | $1.51 | 858,500 | — | — |
| 2024-07-15 | $1.41 | $1.41 | 660,700 | — | — |
| 2024-07-12 | $1.42 | $1.42 | 2,814,300 | — | — |
| 2024-07-11 | $1.40 | $1.40 | 1,174,700 | — | — |
| 2024-07-10 | $1.31 | $1.31 | 873,200 | — | — |
| 2024-07-09 | $1.35 | $1.35 | 535,800 | — | — |
| 2024-07-08 | $1.30 | $1.30 | 1,145,200 | — | — |
| 2024-07-05 | $1.29 | $1.29 | 517,600 | — | — |
| 2024-07-03 | $1.30 | $1.30 | 353,500 | — | — |
| 2024-07-02 | $1.32 | $1.32 | 1,468,300 | — | — |
| 2024-07-01 | $1.33 | $1.33 | 1,726,100 | — | — |
| 2024-06-28 | $1.22 | $1.22 | 2,156,600 | — | — |
| 2024-06-27 | $1.26 | $1.26 | 1,407,500 | — | — |
| 2024-06-26 | $1.21 | $1.21 | 3,501,500 | — | — |
| 2024-06-25 | $1.21 | $1.21 | 2,431,100 | — | — |
| 2024-06-24 | $1.33 | $1.33 | 1,257,400 | — | — |
| 2024-06-21 | $1.29 | $1.29 | 2,240,500 | — | — |
| 2024-06-20 | $1.28 | $1.28 | 2,120,000 | — | — |
| 2024-06-18 | $1.29 | $1.29 | 2,201,500 | — | — |
| 2024-06-17 | $1.37 | $1.37 | 1,671,300 | — | — |
| 2024-06-14 | $1.38 | $1.38 | 1,635,300 | — | — |
| 2024-06-13 | $1.46 | $1.46 | 1,501,600 | — | — |
| 2024-06-12 | $1.49 | $1.49 | 4,740,800 | — | — |
| 2024-06-11 | $1.49 | $1.49 | 6,095,600 | — | — |
| 2024-06-10 | $1.63 | $1.63 | 2,255,200 | — | — |
| 2024-06-07 | $1.64 | $1.64 | 1,176,600 | — | — |
| 2024-06-06 | $1.67 | $1.67 | 3,511,800 | — | — |
| 2024-06-05 | $1.67 | $1.67 | 2,103,400 | — | — |
| 2024-06-04 | $1.68 | $1.68 | 1,619,800 | — | — |
| 2024-06-03 | $1.75 | $1.75 | 1,247,500 | — | — |
| 2024-05-31 | $1.70 | $1.70 | 953,600 | — | — |
| 2024-05-30 | $1.75 | $1.75 | 1,651,600 | — | — |
| 2024-05-29 | $1.75 | $1.75 | 2,788,000 | — | — |
| 2024-05-28 | $1.79 | $1.79 | 2,243,600 | — | — |
| 2024-05-24 | $1.75 | $1.75 | 1,074,100 | — | — |
| 2024-05-23 | $1.83 | $1.83 | 1,238,000 | — | — |
| 2024-05-22 | $1.88 | $1.88 | 1,434,700 | — | — |
| 2024-05-21 | $1.87 | $1.87 | 1,547,500 | — | — |
| 2024-05-20 | $1.92 | $1.92 | 1,662,900 | — | — |
| 2024-05-17 | $1.89 | $1.89 | 3,538,600 | — | — |
| 2024-05-16 | $2.00 | $2.00 | 3,288,700 | — | — |
| 2024-05-15 | $1.96 | $1.96 | 3,922,200 | — | — |
| 2024-05-14 | $1.94 | $1.94 | 4,577,300 | — | — |
| 2024-05-13 | $1.89 | $1.89 | 6,114,500 | — | — |
| 2024-05-10 | $1.98 | $1.98 | 12,154,800 | — | — |
| 2024-05-09 | $2.04 | $2.04 | 41,562,500 | — | — |
| 2024-05-08 | $4.19 | $4.19 | 40,523,300 | — | — |
| 2024-05-07 | $4.07 | $4.07 | 4,440,600 | — | — |
| 2024-05-06 | $4.37 | $4.37 | 5,076,000 | — | — |
| 2024-05-03 | $4.43 | $4.43 | 11,087,900 | — | — |
| 2024-05-02 | $4.50 | $4.50 | 15,831,500 | — | — |
| 2024-05-01 | $5.13 | $5.13 | 206,720,400 | — | — |
| 2024-04-30 | $1.63 | $1.63 | 382,000 | — | — |
| 2024-04-29 | $1.61 | $1.61 | 399,600 | — | — |
| 2024-04-26 | $1.59 | $1.59 | 249,200 | — | — |
| 2024-04-25 | $1.60 | $1.60 | 286,300 | — | — |
| 2024-04-24 | $1.63 | $1.63 | 350,900 | — | — |
| 2024-04-23 | $1.68 | $1.68 | 290,200 | — | — |
| 2024-04-22 | $1.67 | $1.67 | 257,900 | — | — |
| 2024-04-19 | $1.67 | $1.67 | 505,600 | — | — |
| 2024-04-18 | $1.73 | $1.73 | 198,800 | — | — |
| 2024-04-17 | $1.76 | $1.76 | 585,200 | — | — |
| 2024-04-16 | $1.86 | $1.86 | 335,800 | — | — |
| 2024-04-15 | $1.97 | $1.97 | 382,900 | — | — |
| 2024-04-12 | $2.15 | $2.15 | 923,200 | — | — |
| 2024-04-11 | $2.15 | $2.15 | 1,012,300 | — | — |
| 2024-04-10 | $2.10 | $2.10 | 2,571,400 | — | — |
| 2024-04-09 | $2.03 | $2.03 | 196,000 | — | — |
| 2024-04-08 | $2.06 | $2.06 | 198,300 | — | — |
| 2024-04-05 | $2.06 | $2.06 | 268,100 | — | — |
| 2024-04-04 | $2.06 | $2.06 | 267,300 | — | — |
| 2024-04-03 | $2.15 | $2.15 | 524,900 | — | — |
| 2024-04-02 | $2.14 | $2.14 | 326,100 | — | — |
| 2024-04-01 | $2.15 | $2.15 | 319,500 | — | — |
| 2024-03-28 | $2.18 | $2.18 | 2,855,000 | — | — |
| 2024-03-27 | $2.19 | $2.19 | 590,300 | — | — |
| 2024-03-26 | $2.11 | $2.11 | 645,900 | — | — |
| 2024-03-25 | $2.14 | $2.14 | 358,600 | — | — |
| 2024-03-22 | $2.11 | $2.11 | 287,800 | — | — |
| 2024-03-21 | $2.24 | $2.24 | 668,000 | — | — |
| 2024-03-20 | $2.27 | $2.27 | 651,100 | — | — |
| 2024-03-19 | $2.18 | $2.18 | 916,500 | — | — |
| 2024-03-18 | $2.02 | $2.02 | 982,600 | — | — |
| 2024-03-15 | $2.07 | $2.07 | 491,600 | — | — |
| 2024-03-14 | $2.06 | $2.06 | 1,089,700 | — | — |
| 2024-03-13 | $2.10 | $2.10 | 665,400 | — | — |
| 2024-03-12 | $2.15 | $2.15 | 2,039,400 | — | — |
| 2024-03-11 | $2.51 | $2.51 | 1,686,300 | — | — |
| 2024-03-08 | $2.50 | $2.50 | 570,200 | — | — |
| 2024-03-07 | $2.56 | $2.56 | 1,185,200 | — | — |
| 2024-03-06 | $2.70 | $2.70 | 1,256,200 | — | — |
| 2024-03-05 | $2.72 | $2.72 | 2,395,000 | — | — |
| 2024-03-04 | $2.74 | $2.74 | 2,458,400 | — | — |
| 2024-03-01 | $2.65 | $2.65 | 3,016,700 | — | — |
| 2024-02-29 | $2.45 | $2.45 | 2,029,500 | — | — |
| 2024-02-28 | $2.54 | $2.54 | 6,837,600 | — | — |
| 2024-02-27 | $2.25 | $2.25 | 9,623,300 | — | — |
| 2024-02-26 | $1.65 | $1.65 | 516,300 | — | — |
| 2024-02-23 | $1.50 | $1.50 | 1,010,300 | — | — |
| 2024-02-22 | $1.48 | $1.48 | 135,500 | — | — |
| 2024-02-21 | $1.45 | $1.45 | 81,000 | — | — |
| 2024-02-20 | $1.47 | $1.47 | 105,300 | — | — |
| 2024-02-16 | $1.47 | $1.47 | 154,000 | — | — |
| 2024-02-15 | $1.50 | $1.50 | 223,200 | — | — |
| 2024-02-14 | $1.49 | $1.49 | 159,400 | — | — |
| 2024-02-13 | $1.41 | $1.41 | 452,400 | — | — |
| 2024-02-12 | $1.53 | $1.53 | 142,300 | — | — |
| 2024-02-09 | $1.52 | $1.52 | 187,400 | — | — |
| 2024-02-08 | $1.46 | $1.46 | 215,700 | — | — |
| 2024-02-07 | $1.44 | $1.44 | 134,600 | — | — |
| 2024-02-06 | $1.46 | $1.46 | 130,000 | — | — |
| 2024-02-05 | $1.45 | $1.45 | 142,300 | — | — |
| 2024-02-02 | $1.48 | $1.48 | 234,400 | — | — |
| 2024-02-01 | $1.53 | $1.53 | 222,000 | — | — |
| 2024-01-31 | $1.53 | $1.53 | 144,600 | — | — |
| 2024-01-30 | $1.57 | $1.57 | 255,300 | — | — |
| 2024-01-29 | $1.61 | $1.61 | 300,200 | — | — |
| 2024-01-26 | $1.59 | $1.59 | 205,100 | — | — |
| 2024-01-25 | $1.53 | $1.53 | 166,500 | — | — |
| 2024-01-24 | $1.53 | $1.53 | 524,000 | — | — |
| 2024-01-23 | $1.61 | $1.61 | 250,500 | — | — |
| 2024-01-22 | $1.63 | $1.63 | 220,100 | — | — |
| 2024-01-19 | $1.63 | $1.63 | 251,000 | — | — |
| 2024-01-18 | $1.68 | $1.68 | 423,600 | — | — |
| 2024-01-17 | $1.63 | $1.63 | 405,600 | — | — |
| 2024-01-16 | $1.67 | $1.67 | 346,800 | — | — |
| 2024-01-12 | $1.73 | $1.73 | 392,100 | — | — |
| 2024-01-11 | $1.69 | $1.69 | 308,400 | — | — |
| 2024-01-10 | $1.67 | $1.67 | 375,300 | — | — |
| 2024-01-09 | $1.59 | $1.59 | 477,100 | — | — |
| 2024-01-08 | $1.59 | $1.59 | 906,300 | — | — |
| 2024-01-05 | $1.51 | $1.51 | 613,700 | — | — |
| 2024-01-04 | $1.55 | $1.55 | 507,500 | — | — |
| 2024-01-03 | $1.63 | $1.63 | 508,900 | — | — |
| 2024-01-02 | $1.69 | $1.69 | 1,262,700 | — | — |