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
- 2021-01-08 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 | $1.50 | $1.50 | 132,700 | — | — |
| 2024-12-30 | $1.63 | $1.63 | 270,700 | — | — |
| 2024-12-27 | $1.83 | $1.83 | 220,100 | — | — |
| 2024-12-26 | $1.91 | $1.91 | 285,200 | — | — |
| 2024-12-24 | $1.81 | $1.81 | 136,300 | — | — |
| 2024-12-23 | $1.62 | $1.62 | 222,100 | — | — |
| 2024-12-20 | $1.77 | $1.77 | 144,300 | — | — |
| 2024-12-19 | $1.80 | $1.80 | 238,000 | — | — |
| 2024-12-18 | $1.94 | $1.94 | 1,022,700 | — | — |
| 2024-12-17 | $1.83 | $1.83 | 199,500 | — | — |
| 2024-12-16 | $1.84 | $1.84 | 273,900 | — | — |
| 2024-12-13 | $1.73 | $1.73 | 1,295,700 | — | — |
| 2024-12-12 | $1.90 | $1.90 | 98,900 | — | — |
| 2024-12-11 | $1.94 | $1.94 | 249,600 | — | — |
| 2024-12-10 | $1.72 | $1.72 | 93,500 | — | — |
| 2024-12-09 | $1.75 | $1.75 | 164,400 | — | — |
| 2024-12-06 | $1.96 | $1.96 | 188,000 | — | — |
| 2024-12-05 | $1.80 | $1.80 | 275,900 | — | — |
| 2024-12-04 | $2.09 | $2.09 | 295,000 | — | — |
| 2024-12-03 | $2.06 | $2.06 | 135,200 | — | — |
| 2024-12-02 | $2.07 | $2.07 | 291,500 | — | — |
| 2024-11-29 | $2.12 | $2.12 | 201,000 | — | — |
| 2024-11-27 | $1.97 | $1.97 | 151,200 | — | — |
| 2024-11-26 | $1.82 | $1.82 | 169,300 | — | — |
| 2024-11-25 | $1.91 | $1.91 | 130,100 | — | — |
| 2024-11-22 | $2.06 | $2.06 | 190,200 | — | — |
| 2024-11-21 | $1.86 | $1.86 | 258,600 | — | — |
| 2024-11-20 | $2.03 | $2.03 | 301,700 | — | — |
| 2024-11-19 | $1.95 | $1.95 | 352,400 | — | — |
| 2024-11-18 | $1.74 | $1.74 | 241,400 | — | — |
| 2024-11-15 | $1.87 | $1.87 | 229,100 | — | — |
| 2024-11-14 | $1.80 | $1.80 | 151,300 | — | — |
| 2024-11-13 | $1.88 | $1.88 | 233,900 | — | — |
| 2024-11-12 | $2.02 | $2.02 | 433,400 | — | — |
| 2024-11-11 | $2.15 | $2.15 | 480,400 | — | — |
| 2024-11-08 | $1.84 | $1.84 | 268,900 | — | — |
| 2024-11-07 | $1.83 | $1.83 | 423,900 | — | — |
| 2024-11-06 | $1.74 | $1.74 | 386,200 | — | — |
| 2024-11-05 | $1.57 | $1.57 | 201,600 | — | — |
| 2024-11-04 | $1.38 | $1.38 | 117,000 | — | — |
| 2024-11-01 | $1.45 | $1.45 | 188,700 | — | — |
| 2024-10-31 | $1.59 | $1.59 | 499,000 | — | — |
| 2024-10-30 | $1.71 | $1.71 | 214,600 | — | — |
| 2024-10-29 | $1.80 | $1.80 | 599,600 | — | — |
| 2024-10-28 | $1.65 | $1.65 | 370,600 | — | — |
| 2024-10-25 | $1.50 | $1.50 | 376,600 | — | — |
| 2024-10-24 | $1.42 | $1.42 | 179,600 | — | — |
| 2024-10-23 | $1.31 | $1.31 | 159,200 | — | — |
| 2024-10-22 | $1.30 | $1.30 | 39,400 | — | — |
| 2024-10-21 | $1.28 | $1.28 | 80,100 | — | — |
| 2024-10-18 | $1.29 | $1.29 | 66,800 | — | — |
| 2024-10-17 | $1.21 | $1.21 | 58,400 | — | — |
| 2024-10-16 | $1.26 | $1.26 | 218,700 | — | — |
| 2024-10-15 | $1.07 | $1.07 | 112,200 | — | — |
| 2024-10-14 | $1.07 | $1.07 | 86,900 | — | — |
| 2024-10-11 | $1.01 | $1.01 | 62,500 | — | — |
| 2024-10-10 | $0.99 | $0.99 | 19,300 | — | — |
| 2024-10-09 | $1.01 | $1.01 | 124,100 | — | — |
| 2024-10-08 | $1.02 | $1.02 | 61,500 | — | — |
| 2024-10-07 | $1.07 | $1.07 | 58,100 | — | — |
| 2024-10-04 | $1.08 | $1.08 | 57,500 | — | — |
| 2024-10-03 | $1.09 | $1.09 | 59,800 | — | — |
| 2024-10-02 | $1.10 | $1.10 | 55,300 | — | — |
| 2024-10-01 | $1.16 | $1.16 | 48,000 | — | — |
| 2024-09-30 | $1.14 | $1.14 | 151,000 | — | — |
| 2024-09-27 | $1.27 | $1.27 | 27,300 | — | — |
| 2024-09-26 | $1.16 | $1.16 | 42,800 | — | — |
| 2024-09-25 | $1.11 | $1.11 | 22,400 | — | — |
| 2024-09-24 | $1.15 | $1.15 | 63,900 | — | — |
| 2024-09-23 | $1.10 | $1.10 | 60,900 | — | — |
| 2024-09-20 | $1.15 | $1.15 | 54,300 | — | — |
| 2024-09-19 | $1.19 | $1.19 | 91,500 | — | — |
| 2024-09-18 | $1.17 | $1.17 | 17,800 | — | — |
| 2024-09-17 | $1.20 | $1.20 | 25,300 | — | — |
| 2024-09-16 | $1.15 | $1.15 | 56,100 | — | — |
| 2024-09-13 | $1.18 | $1.18 | 52,800 | — | — |
| 2024-09-12 | $1.20 | $1.20 | 25,000 | — | — |
| 2024-09-11 | $1.16 | $1.16 | 38,100 | — | — |
| 2024-09-10 | $1.17 | $1.17 | 30,200 | — | — |
| 2024-09-09 | $1.20 | $1.20 | 76,700 | — | — |
| 2024-09-06 | $1.10 | $1.10 | 40,300 | — | — |
| 2024-09-05 | $1.11 | $1.11 | 60,300 | — | — |
| 2024-09-04 | $1.17 | $1.17 | 38,200 | — | — |
| 2024-09-03 | $1.18 | $1.18 | 63,100 | — | — |
| 2024-08-30 | $1.26 | $1.26 | 20,000 | — | — |
| 2024-08-29 | $1.32 | $1.32 | 36,500 | — | — |
| 2024-08-28 | $1.34 | $1.34 | 64,500 | — | — |
| 2024-08-27 | $1.38 | $1.38 | 49,800 | — | — |
| 2024-08-26 | $1.44 | $1.44 | 83,400 | — | — |
| 2024-08-23 | $1.45 | $1.45 | 127,700 | — | — |
| 2024-08-22 | $1.25 | $1.25 | 31,600 | — | — |
| 2024-08-21 | $1.24 | $1.24 | 150,300 | — | — |
| 2024-08-20 | $1.12 | $1.12 | 52,800 | — | — |
| 2024-08-19 | $1.11 | $1.11 | 33,900 | — | — |
| 2024-08-16 | $1.12 | $1.12 | 38,400 | — | — |
| 2024-08-15 | $1.17 | $1.17 | 25,600 | — | — |
| 2024-08-14 | $1.13 | $1.13 | 32,600 | — | — |
| 2024-08-13 | $1.21 | $1.21 | 79,400 | — | — |
| 2024-08-12 | $1.11 | $1.11 | 65,300 | — | — |
| 2024-08-09 | $1.11 | $1.11 | 25,200 | — | — |
| 2024-08-08 | $1.14 | $1.14 | 79,400 | — | — |
| 2024-08-07 | $1.04 | $1.04 | 80,800 | — | — |
| 2024-08-06 | $1.10 | $1.10 | 82,100 | — | — |
| 2024-08-05 | $1.01 | $1.01 | 183,300 | — | — |
| 2024-08-02 | $1.23 | $1.23 | 57,800 | — | — |
| 2024-08-01 | $1.30 | $1.30 | 84,900 | — | — |
| 2024-07-31 | $1.35 | $1.35 | 64,200 | — | — |
| 2024-07-30 | $1.34 | $1.34 | 37,500 | — | — |
| 2024-07-29 | $1.37 | $1.37 | 56,900 | — | — |
| 2024-07-26 | $1.41 | $1.41 | 71,600 | — | — |
| 2024-07-25 | $1.34 | $1.34 | 26,500 | — | — |
| 2024-07-24 | $1.37 | $1.37 | 38,500 | — | — |
| 2024-07-23 | $1.40 | $1.40 | 61,200 | — | — |
| 2024-07-22 | $1.43 | $1.43 | 91,400 | — | — |
| 2024-07-19 | $1.45 | $1.45 | 149,400 | — | — |
| 2024-07-18 | $1.38 | $1.38 | 87,400 | — | — |
| 2024-07-17 | $1.49 | $1.49 | 261,800 | — | — |
| 2024-07-16 | $1.52 | $1.52 | 139,000 | — | — |
| 2024-07-15 | $1.47 | $1.47 | 299,900 | — | — |
| 2024-07-12 | $1.36 | $1.36 | 43,300 | — | — |
| 2024-07-11 | $1.32 | $1.32 | 24,900 | — | — |
| 2024-07-10 | $1.33 | $1.33 | 125,900 | — | — |
| 2024-07-09 | $1.27 | $1.27 | 49,800 | — | — |
| 2024-07-08 | $1.31 | $1.31 | 51,500 | — | — |
| 2024-07-05 | $1.36 | $1.36 | 137,000 | — | — |
| 2024-07-03 | $1.36 | $1.36 | 49,100 | — | — |
| 2024-07-02 | $1.39 | $1.39 | 191,300 | — | — |
| 2024-07-01 | $1.35 | $1.35 | 59,700 | — | — |
| 2024-06-28 | $1.28 | $1.28 | 209,300 | — | — |
| 2024-06-27 | $1.44 | $1.44 | 141,300 | — | — |
| 2024-06-26 | $1.29 | $1.29 | 105,000 | — | — |
| 2024-06-25 | $1.33 | $1.33 | 53,800 | — | — |
| 2024-06-24 | $1.26 | $1.26 | 82,200 | — | — |
| 2024-06-21 | $1.34 | $1.34 | 63,200 | — | — |
| 2024-06-20 | $1.41 | $1.41 | 120,000 | — | — |
| 2024-06-18 | $1.41 | $1.41 | 73,000 | — | — |
| 2024-06-17 | $1.48 | $1.48 | 173,100 | — | — |
| 2024-06-14 | $1.33 | $1.33 | 81,700 | — | — |
| 2024-06-13 | $1.43 | $1.43 | 113,500 | — | — |
| 2024-06-12 | $1.39 | $1.39 | 138,500 | — | — |
| 2024-06-11 | $1.32 | $1.32 | 159,500 | — | — |
| 2024-06-10 | $1.32 | $1.32 | 30,100 | — | — |
| 2024-06-07 | $1.33 | $1.33 | 41,100 | — | — |
| 2024-06-06 | $1.33 | $1.33 | 91,600 | — | — |
| 2024-06-05 | $1.30 | $1.30 | 32,600 | — | — |
| 2024-06-04 | $1.31 | $1.31 | 75,700 | — | — |
| 2024-06-03 | $1.24 | $1.24 | 64,000 | — | — |
| 2024-05-31 | $1.32 | $1.32 | 27,300 | — | — |
| 2024-05-30 | $1.27 | $1.27 | 27,200 | — | — |
| 2024-05-29 | $1.33 | $1.33 | 47,800 | — | — |
| 2024-05-28 | $1.34 | $1.34 | 38,700 | — | — |
| 2024-05-24 | $1.30 | $1.30 | 58,000 | — | — |
| 2024-05-23 | $1.36 | $1.36 | 32,000 | — | — |
| 2024-05-22 | $1.34 | $1.34 | 102,800 | — | — |
| 2024-05-21 | $1.44 | $1.44 | 41,200 | — | — |
| 2024-05-20 | $1.48 | $1.48 | 61,800 | — | — |
| 2024-05-17 | $1.42 | $1.42 | 24,200 | — | — |
| 2024-05-16 | $1.41 | $1.41 | 46,200 | — | — |
| 2024-05-15 | $1.45 | $1.45 | 38,300 | — | — |
| 2024-05-14 | $1.32 | $1.32 | 24,700 | — | — |
| 2024-05-13 | $1.33 | $1.33 | 20,700 | — | — |
| 2024-05-10 | $1.35 | $1.35 | 59,300 | — | — |
| 2024-05-09 | $1.42 | $1.42 | 19,200 | — | — |
| 2024-05-08 | $1.45 | $1.45 | 53,300 | — | — |
| 2024-05-07 | $1.47 | $1.47 | 39,700 | — | — |
| 2024-05-06 | $1.59 | $1.59 | 64,000 | — | — |
| 2024-05-03 | $1.59 | $1.59 | 111,500 | — | — |
| 2024-05-02 | $1.53 | $1.53 | 141,400 | — | — |
| 2024-05-01 | $1.25 | $1.25 | 66,600 | — | — |
| 2024-04-30 | $1.22 | $1.22 | 51,400 | — | — |
| 2024-04-29 | $1.34 | $1.34 | 21,800 | — | — |
| 2024-04-26 | $1.38 | $1.38 | 45,800 | — | — |
| 2024-04-25 | $1.32 | $1.32 | 47,300 | — | — |
| 2024-04-24 | $1.40 | $1.40 | 25,900 | — | — |
| 2024-04-23 | $1.38 | $1.38 | 73,400 | — | — |
| 2024-04-22 | $1.40 | $1.40 | 66,000 | — | — |
| 2024-04-19 | $1.27 | $1.27 | 52,600 | — | — |
| 2024-04-18 | $1.28 | $1.28 | 51,700 | — | — |
| 2024-04-17 | $1.22 | $1.22 | 22,900 | — | — |
| 2024-04-16 | $1.15 | $1.15 | 60,600 | — | — |
| 2024-04-15 | $1.21 | $1.21 | 58,100 | — | — |
| 2024-04-12 | $1.25 | $1.25 | 157,200 | — | — |
| 2024-04-11 | $1.35 | $1.35 | 59,500 | — | — |
| 2024-04-10 | $1.38 | $1.38 | 34,800 | — | — |
| 2024-04-09 | $1.42 | $1.42 | 74,500 | — | — |
| 2024-04-08 | $1.40 | $1.40 | 30,400 | — | — |
| 2024-04-05 | $1.45 | $1.45 | 62,900 | — | — |
| 2024-04-04 | $1.47 | $1.47 | 84,200 | — | — |
| 2024-04-03 | $1.55 | $1.55 | 125,700 | — | — |
| 2024-04-02 | $1.47 | $1.47 | 78,200 | — | — |
| 2024-04-01 | $1.43 | $1.43 | 57,100 | — | — |
| 2024-03-28 | $1.46 | $1.46 | 209,100 | — | — |
| 2024-03-27 | $1.36 | $1.36 | 71,600 | — | — |
| 2024-03-26 | $1.40 | $1.40 | 72,100 | — | — |
| 2024-03-25 | $1.36 | $1.36 | 77,100 | — | — |
| 2024-03-22 | $1.37 | $1.37 | 40,500 | — | — |
| 2024-03-21 | $1.40 | $1.40 | 72,600 | — | — |
| 2024-03-20 | $1.49 | $1.49 | 87,500 | — | — |
| 2024-03-19 | $1.43 | $1.43 | 51,600 | — | — |
| 2024-03-18 | $1.40 | $1.40 | 72,800 | — | — |
| 2024-03-15 | $1.35 | $1.35 | 138,300 | — | — |
| 2024-03-14 | $1.28 | $1.28 | 97,800 | — | — |
| 2024-03-13 | $1.41 | $1.41 | 138,000 | — | — |
| 2024-03-12 | $1.38 | $1.38 | 140,800 | — | — |
| 2024-03-11 | $1.43 | $1.43 | 212,800 | — | — |
| 2024-03-08 | $1.54 | $1.54 | 198,900 | — | — |
| 2024-03-07 | $1.58 | $1.58 | 131,400 | — | — |
| 2024-03-06 | $1.53 | $1.53 | 81,500 | — | — |
| 2024-03-05 | $1.46 | $1.46 | 211,200 | — | — |
| 2024-03-04 | $1.59 | $1.59 | 238,100 | — | — |
| 2024-03-01 | $1.69 | $1.69 | 128,300 | — | — |
| 2024-02-29 | $1.63 | $1.63 | 255,900 | — | — |
| 2024-02-28 | $1.74 | $1.74 | 291,400 | — | — |
| 2024-02-27 | $1.87 | $1.87 | 116,900 | — | — |
| 2024-02-26 | $1.89 | $1.89 | 212,400 | — | — |
| 2024-02-23 | $1.63 | $1.63 | 62,400 | — | — |
| 2024-02-22 | $1.71 | $1.71 | 97,100 | — | — |
| 2024-02-21 | $1.79 | $1.79 | 66,200 | — | — |
| 2024-02-20 | $1.81 | $1.81 | 107,300 | — | — |
| 2024-02-16 | $1.92 | $1.92 | 300,700 | — | — |
| 2024-02-15 | $1.96 | $1.96 | 152,400 | — | — |
| 2024-02-14 | $2.05 | $2.05 | 127,500 | — | — |
| 2024-02-13 | $1.88 | $1.88 | 102,400 | — | — |
| 2024-02-12 | $2.05 | $2.05 | 371,000 | — | — |
| 2024-02-09 | $2.11 | $2.11 | 175,500 | — | — |
| 2024-02-08 | $2.00 | $2.00 | 177,100 | — | — |
| 2024-02-07 | $1.78 | $1.78 | 216,800 | — | — |
| 2024-02-06 | $1.77 | $1.77 | 71,000 | — | — |
| 2024-02-05 | $1.76 | $1.76 | 50,200 | — | — |
| 2024-02-02 | $1.73 | $1.73 | 116,000 | — | — |
| 2024-02-01 | $1.75 | $1.75 | 57,400 | — | — |
| 2024-01-31 | $1.77 | $1.77 | 68,200 | — | — |
| 2024-01-30 | $1.83 | $1.83 | 135,600 | — | — |
| 2024-01-29 | $1.92 | $1.92 | 201,500 | — | — |
| 2024-01-26 | $1.79 | $1.79 | 194,900 | — | — |
| 2024-01-25 | $1.42 | $1.42 | 47,700 | — | — |
| 2024-01-24 | $1.41 | $1.41 | 119,600 | — | — |
| 2024-01-23 | $1.41 | $1.41 | 96,000 | — | — |
| 2024-01-22 | $1.44 | $1.44 | 113,500 | — | — |
| 2024-01-19 | $1.41 | $1.41 | 181,300 | — | — |
| 2024-01-18 | $1.40 | $1.40 | 190,100 | — | — |
| 2024-01-17 | $1.52 | $1.52 | 121,500 | — | — |
| 2024-01-16 | $1.50 | $1.50 | 215,700 | — | — |
| 2024-01-12 | $1.56 | $1.56 | 264,600 | — | — |
| 2024-01-11 | $1.76 | $1.76 | 422,900 | — | — |
| 2024-01-10 | $1.83 | $1.83 | 642,300 | — | — |
| 2024-01-09 | $1.95 | $1.95 | 238,100 | — | — |
| 2024-01-08 | $2.00 | $2.00 | 427,100 | — | — |
| 2024-01-05 | $1.93 | $1.93 | 232,500 | — | — |
| 2024-01-04 | $2.21 | $2.21 | 226,700 | — | — |
| 2024-01-03 | $2.20 | $2.20 | 344,500 | — | — |
| 2024-01-02 | $2.31 | $2.31 | 646,000 | — | — |