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
- 2008-01-16 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 | $1.75 | $1.75 | 266,300 | — | — |
| 2024-12-30 | $1.78 | $1.78 | 310,500 | — | — |
| 2024-12-27 | $1.96 | $1.96 | 423,900 | — | — |
| 2024-12-26 | $1.77 | $1.77 | 83,800 | — | — |
| 2024-12-24 | $1.74 | $1.74 | 88,000 | — | — |
| 2024-12-23 | $1.79 | $1.79 | 117,100 | — | — |
| 2024-12-20 | $1.75 | $1.75 | 266,200 | — | — |
| 2024-12-19 | $1.91 | $1.91 | 421,900 | — | — |
| 2024-12-18 | $1.97 | $1.97 | 725,800 | — | — |
| 2024-12-17 | $1.45 | $1.45 | 15,200 | — | — |
| 2024-12-16 | $1.49 | $1.49 | 58,300 | — | — |
| 2024-12-13 | $1.63 | $1.63 | 34,000 | — | — |
| 2024-12-12 | $1.62 | $1.62 | 19,200 | — | — |
| 2024-12-11 | $1.65 | $1.65 | 33,000 | — | — |
| 2024-12-10 | $1.59 | $1.59 | 24,100 | — | — |
| 2024-12-09 | $1.65 | $1.65 | 32,300 | — | — |
| 2024-12-06 | $1.58 | $1.58 | 16,800 | — | — |
| 2024-12-05 | $1.49 | $1.49 | 12,600 | — | — |
| 2024-12-04 | $1.64 | $1.64 | 14,600 | — | — |
| 2024-12-03 | $1.70 | $1.70 | 9,300 | — | — |
| 2024-12-02 | $1.70 | $1.70 | 70,600 | — | — |
| 2024-11-29 | $1.71 | $1.71 | 30,700 | — | — |
| 2024-11-27 | $1.87 | $1.87 | 76,600 | — | — |
| 2024-11-26 | $1.73 | $1.73 | 47,700 | — | — |
| 2024-11-25 | $1.91 | $1.91 | 106,800 | — | — |
| 2024-11-22 | $1.93 | $1.93 | 227,000 | — | — |
| 2024-11-21 | $1.67 | $1.67 | 171,400 | — | — |
| 2024-11-20 | $1.49 | $1.49 | 466,800 | — | — |
| 2024-11-19 | $1.22 | $1.22 | 21,400 | — | — |
| 2024-11-18 | $1.17 | $1.17 | 27,200 | — | — |
| 2024-11-15 | $1.13 | $1.13 | 35,500 | — | — |
| 2024-11-14 | $1.14 | $1.14 | 34,700 | — | — |
| 2024-11-13 | $1.12 | $1.12 | 23,200 | — | — |
| 2024-11-12 | $1.14 | $1.14 | 32,800 | — | — |
| 2024-11-11 | $1.05 | $1.05 | 26,100 | — | — |
| 2024-11-08 | $1.14 | $1.14 | 13,400 | — | — |
| 2024-11-07 | $1.09 | $1.09 | 16,200 | — | — |
| 2024-11-06 | $1.06 | $1.06 | 14,600 | — | — |
| 2024-11-05 | $1.05 | $1.05 | 25,900 | — | — |
| 2024-11-04 | $1.05 | $1.05 | 15,100 | — | — |
| 2024-11-01 | $1.06 | $1.06 | 5,000 | — | — |
| 2024-10-31 | $1.06 | $1.06 | 12,200 | — | — |
| 2024-10-30 | $1.05 | $1.05 | 8,700 | — | — |
| 2024-10-29 | $1.07 | $1.07 | 12,000 | — | — |
| 2024-10-28 | $1.09 | $1.09 | 22,400 | — | — |
| 2024-10-25 | $1.06 | $1.06 | 11,800 | — | — |
| 2024-10-24 | $1.11 | $1.11 | 13,500 | — | — |
| 2024-10-23 | $1.10 | $1.10 | 11,900 | — | — |
| 2024-10-22 | $1.13 | $1.13 | 15,400 | — | — |
| 2024-10-21 | $1.11 | $1.11 | 23,800 | — | — |
| 2024-10-18 | $1.16 | $1.16 | 5,600 | — | — |
| 2024-10-17 | $1.13 | $1.13 | 22,200 | — | — |
| 2024-10-16 | $1.16 | $1.16 | 4,700 | — | — |
| 2024-10-15 | $1.08 | $1.08 | 15,300 | — | — |
| 2024-10-14 | $1.05 | $1.05 | 41,300 | — | — |
| 2024-10-11 | $1.12 | $1.12 | 94,700 | — | — |
| 2024-10-10 | $1.15 | $1.15 | 10,300 | — | — |
| 2024-10-09 | $1.13 | $1.13 | 20,900 | — | — |
| 2024-10-08 | $1.18 | $1.18 | 33,300 | — | — |
| 2024-10-07 | $1.09 | $1.09 | 36,500 | — | — |
| 2024-10-04 | $1.00 | $1.00 | 22,700 | — | — |
| 2024-10-03 | $0.99 | $0.99 | 16,300 | — | — |
| 2024-10-02 | $1.03 | $1.03 | 7,600 | — | — |
| 2024-10-01 | $1.03 | $1.03 | 105,500 | — | — |
| 2024-09-30 | $1.04 | $1.04 | 67,900 | — | — |
| 2024-09-27 | $1.10 | $1.10 | 20,500 | — | — |
| 2024-09-26 | $1.09 | $1.09 | 24,900 | — | — |
| 2024-09-25 | $1.13 | $1.13 | 67,100 | — | — |
| 2024-09-24 | $1.10 | $1.10 | 32,700 | — | — |
| 2024-09-23 | $1.20 | $1.20 | 12,900 | — | — |
| 2024-09-20 | $1.25 | $1.25 | 25,900 | — | — |
| 2024-09-19 | $1.19 | $1.19 | 17,300 | — | — |
| 2024-09-18 | $1.16 | $1.16 | 39,500 | — | — |
| 2024-09-17 | $1.25 | $1.25 | 9,300 | — | — |
| 2024-09-16 | $1.23 | $1.23 | 8,000 | — | — |
| 2024-09-13 | $1.24 | $1.24 | 11,500 | — | — |
| 2024-09-12 | $1.24 | $1.24 | 5,600 | — | — |
| 2024-09-11 | $1.25 | $1.25 | 18,700 | — | — |
| 2024-09-10 | $1.30 | $1.30 | 25,500 | — | — |
| 2024-09-09 | $1.24 | $1.24 | 14,700 | — | — |
| 2024-09-06 | $1.26 | $1.26 | 18,700 | — | — |
| 2024-09-05 | $1.27 | $1.27 | 10,000 | — | — |
| 2024-09-04 | $1.27 | $1.27 | 26,300 | — | — |
| 2024-09-03 | $1.31 | $1.31 | 38,400 | — | — |
| 2024-08-30 | $1.34 | $1.34 | 32,600 | — | — |
| 2024-08-29 | $1.37 | $1.37 | 12,300 | — | — |
| 2024-08-28 | $1.36 | $1.36 | 8,200 | — | — |
| 2024-08-27 | $1.49 | $1.49 | 8,800 | — | — |
| 2024-08-26 | $1.44 | $1.44 | 17,500 | — | — |
| 2024-08-23 | $1.45 | $1.45 | 69,400 | — | — |
| 2024-08-22 | $1.37 | $1.37 | 30,600 | — | — |
| 2024-08-21 | $1.32 | $1.32 | 41,300 | — | — |
| 2024-08-20 | $1.32 | $1.32 | 3,300 | — | — |
| 2024-08-19 | $1.34 | $1.34 | 14,300 | — | — |
| 2024-08-16 | $1.32 | $1.32 | 52,500 | — | — |
| 2024-08-15 | $1.32 | $1.32 | 149,800 | — | — |
| 2024-08-14 | $1.36 | $1.36 | 33,700 | — | — |
| 2024-08-13 | $1.35 | $1.35 | 40,800 | — | — |
| 2024-08-12 | $1.30 | $1.30 | 56,200 | — | — |
| 2024-08-09 | $1.33 | $1.33 | 10,800 | — | — |
| 2024-08-08 | $1.39 | $1.39 | 18,100 | — | — |
| 2024-08-07 | $1.35 | $1.35 | 16,500 | — | — |
| 2024-08-06 | $1.33 | $1.33 | 19,300 | — | — |
| 2024-08-05 | $1.33 | $1.33 | 24,300 | — | — |
| 2024-08-02 | $1.35 | $1.35 | 40,300 | — | — |
| 2024-08-01 | $1.35 | $1.35 | 61,900 | — | — |
| 2024-07-31 | $1.41 | $1.41 | 5,700 | — | — |
| 2024-07-30 | $1.38 | $1.38 | 19,300 | — | — |
| 2024-07-29 | $1.43 | $1.43 | 45,100 | — | — |
| 2024-07-26 | $1.55 | $1.55 | 129,800 | — | — |
| 2024-07-25 | $1.41 | $1.41 | 69,300 | — | — |
| 2024-07-24 | $1.38 | $1.38 | 9,000 | — | — |
| 2024-07-23 | $1.39 | $1.39 | 9,000 | — | — |
| 2024-07-22 | $1.43 | $1.43 | 8,200 | — | — |
| 2024-07-19 | $1.39 | $1.39 | 10,600 | — | — |
| 2024-07-18 | $1.39 | $1.39 | 15,900 | — | — |
| 2024-07-17 | $1.43 | $1.43 | 25,600 | — | — |
| 2024-07-16 | $1.52 | $1.52 | 78,700 | — | — |
| 2024-07-15 | $1.42 | $1.42 | 64,800 | — | — |
| 2024-07-12 | $1.49 | $1.49 | 23,300 | — | — |
| 2024-07-11 | $1.37 | $1.37 | 20,900 | — | — |
| 2024-07-10 | $1.37 | $1.37 | 81,000 | — | — |
| 2024-07-09 | $1.38 | $1.38 | 30,500 | — | — |
| 2024-07-08 | $1.40 | $1.40 | 69,800 | — | — |
| 2024-07-05 | $1.44 | $1.44 | 54,600 | — | — |
| 2024-07-03 | $1.48 | $1.48 | 59,100 | — | — |
| 2024-07-02 | $1.45 | $1.45 | 43,400 | — | — |
| 2024-07-01 | $1.53 | $1.53 | 215,700 | — | — |
| 2024-06-28 | $1.48 | $1.48 | 173,000 | — | — |
| 2024-06-27 | $1.58 | $1.58 | 80,300 | — | — |
| 2024-06-26 | $1.70 | $1.70 | 36,700 | — | — |
| 2024-06-25 | $1.55 | $1.55 | 49,800 | — | — |
| 2024-06-24 | $1.59 | $1.59 | 89,400 | — | — |
| 2024-06-21 | $1.76 | $1.76 | 75,200 | — | — |
| 2024-06-20 | $1.81 | $1.81 | 47,900 | — | — |
| 2024-06-18 | $1.76 | $1.76 | 144,800 | — | — |
| 2024-06-17 | $1.97 | $1.97 | 53,100 | — | — |
| 2024-06-14 | $2.08 | $2.08 | 79,900 | — | — |
| 2024-06-13 | $2.18 | $2.18 | 105,400 | — | — |
| 2024-06-12 | $2.06 | $2.06 | 110,800 | — | — |
| 2024-06-11 | $2.23 | $2.23 | 125,800 | — | — |
| 2024-06-10 | $2.10 | $2.10 | 95,900 | — | — |
| 2024-06-07 | $2.02 | $2.02 | 283,000 | — | — |
| 2024-06-06 | $2.20 | $2.20 | 1,755,700 | — | — |
| 2024-06-05 | $2.25 | $2.25 | 208,100 | — | — |
| 2024-06-04 | $2.15 | $2.15 | 50,500 | — | — |
| 2024-06-03 | $2.15 | $2.15 | 113,000 | — | — |
| 2024-05-31 | $2.18 | $2.18 | 96,600 | — | — |
| 2024-05-30 | $2.27 | $2.27 | 355,200 | — | — |
| 2024-05-29 | $2.15 | $2.15 | 249,300 | — | — |
| 2024-05-28 | $1.96 | $1.96 | 160,900 | — | — |
| 2024-05-24 | $1.95 | $1.95 | 273,100 | — | — |
| 2024-05-23 | $1.70 | $1.70 | 132,800 | — | — |
| 2024-05-22 | $1.84 | $1.84 | 191,300 | — | — |
| 2024-05-21 | $1.67 | $1.67 | 75,700 | — | — |
| 2024-05-20 | $1.61 | $1.61 | 11,200 | — | — |
| 2024-05-17 | $1.65 | $1.65 | 33,600 | — | — |
| 2024-05-16 | $1.66 | $1.66 | 41,100 | — | — |
| 2024-05-15 | $1.57 | $1.57 | 103,800 | — | — |
| 2024-05-14 | $1.49 | $1.49 | 27,700 | — | — |
| 2024-05-13 | $1.53 | $1.53 | 40,900 | — | — |
| 2024-05-10 | $1.45 | $1.45 | 19,100 | — | — |
| 2024-05-09 | $1.49 | $1.49 | 15,400 | — | — |
| 2024-05-08 | $1.43 | $1.43 | 21,300 | — | — |
| 2024-05-07 | $1.41 | $1.41 | 30,300 | — | — |
| 2024-05-06 | $1.46 | $1.46 | 23,500 | — | — |
| 2024-05-03 | $1.43 | $1.43 | 20,000 | — | — |
| 2024-05-02 | $1.50 | $1.50 | 4,700 | — | — |
| 2024-05-01 | $1.47 | $1.47 | 12,300 | — | — |
| 2024-04-30 | $1.43 | $1.43 | 16,300 | — | — |
| 2024-04-29 | $1.39 | $1.39 | 46,300 | — | — |
| 2024-04-26 | $1.49 | $1.49 | 12,700 | — | — |
| 2024-04-25 | $1.49 | $1.49 | 3,300 | — | — |
| 2024-04-24 | $1.50 | $1.50 | 3,400 | — | — |
| 2024-04-23 | $1.49 | $1.49 | 8,800 | — | — |
| 2024-04-22 | $1.53 | $1.53 | 8,500 | — | — |
| 2024-04-19 | $1.59 | $1.59 | 14,300 | — | — |
| 2024-04-18 | $1.59 | $1.59 | 36,600 | — | — |
| 2024-04-17 | $1.68 | $1.68 | 16,500 | — | — |
| 2024-04-16 | $1.80 | $1.80 | 5,500 | — | — |
| 2024-04-15 | $1.67 | $1.67 | 26,200 | — | — |
| 2024-04-12 | $1.76 | $1.76 | 21,400 | — | — |
| 2024-04-11 | $1.84 | $1.84 | 3,400 | — | — |
| 2024-04-10 | $1.81 | $1.81 | 17,800 | — | — |
| 2024-04-09 | $1.91 | $1.91 | 25,200 | — | — |
| 2024-04-08 | $1.87 | $1.87 | 9,800 | — | — |
| 2024-04-05 | $1.81 | $1.81 | 34,400 | — | — |
| 2024-04-04 | $1.86 | $1.86 | 36,200 | — | — |
| 2024-04-03 | $1.80 | $1.80 | 19,400 | — | — |
| 2024-04-02 | $1.75 | $1.75 | 64,000 | — | — |
| 2024-04-01 | $1.67 | $1.67 | 31,300 | — | — |
| 2024-03-28 | $1.67 | $1.67 | 29,900 | — | — |
| 2024-03-27 | $1.63 | $1.63 | 7,600 | — | — |
| 2024-03-26 | $1.58 | $1.58 | 12,100 | — | — |
| 2024-03-25 | $1.64 | $1.64 | 28,100 | — | — |
| 2024-03-22 | $1.60 | $1.60 | 5,900 | — | — |
| 2024-03-21 | $1.63 | $1.63 | 21,800 | — | — |
| 2024-03-20 | $1.67 | $1.67 | 9,700 | — | — |
| 2024-03-19 | $1.59 | $1.59 | 39,300 | — | — |
| 2024-03-18 | $1.58 | $1.58 | 19,000 | — | — |
| 2024-03-15 | $1.50 | $1.50 | 59,500 | — | — |
| 2024-03-14 | $1.52 | $1.52 | 37,300 | — | — |
| 2024-03-13 | $1.60 | $1.60 | 50,100 | — | — |
| 2024-03-12 | $1.48 | $1.48 | 40,700 | — | — |
| 2024-03-11 | $1.46 | $1.46 | 51,800 | — | — |
| 2024-03-08 | $1.38 | $1.38 | 8,400 | — | — |
| 2024-03-07 | $1.39 | $1.39 | 1,600 | — | — |
| 2024-03-06 | $1.39 | $1.39 | 4,200 | — | — |
| 2024-03-05 | $1.41 | $1.41 | 4,800 | — | — |
| 2024-03-04 | $1.42 | $1.42 | 3,100 | — | — |
| 2024-03-01 | $1.40 | $1.40 | 27,700 | — | — |
| 2024-02-29 | $1.35 | $1.35 | 4,400 | — | — |
| 2024-02-28 | $1.41 | $1.41 | 6,400 | — | — |
| 2024-02-27 | $1.42 | $1.42 | 1,800 | — | — |
| 2024-02-26 | $1.43 | $1.43 | 10,100 | — | — |
| 2024-02-23 | $1.38 | $1.38 | 30,600 | — | — |
| 2024-02-22 | $1.45 | $1.45 | 48,600 | — | — |
| 2024-02-21 | $1.51 | $1.51 | 139,800 | — | — |
| 2024-02-20 | $1.35 | $1.35 | 31,300 | — | — |
| 2024-02-16 | $1.32 | $1.32 | 22,600 | — | — |
| 2024-02-15 | $1.31 | $1.31 | 19,200 | — | — |
| 2024-02-14 | $1.29 | $1.29 | 15,200 | — | — |
| 2024-02-13 | $1.30 | $1.30 | 4,700 | — | — |
| 2024-02-12 | $1.34 | $1.34 | 8,500 | — | — |
| 2024-02-09 | $1.38 | $1.38 | 19,000 | — | — |
| 2024-02-08 | $1.38 | $1.38 | 31,500 | — | — |
| 2024-02-07 | $1.43 | $1.43 | 6,000 | — | — |
| 2024-02-06 | $1.49 | $1.49 | 26,200 | — | — |
| 2024-02-05 | $1.43 | $1.43 | 7,300 | — | — |
| 2024-02-02 | $1.42 | $1.42 | 24,400 | — | — |
| 2024-02-01 | $1.38 | $1.38 | 3,500 | — | — |
| 2024-01-31 | $1.30 | $1.30 | 57,600 | — | — |
| 2024-01-30 | $1.31 | $1.31 | 45,600 | — | — |
| 2024-01-29 | $1.34 | $1.34 | 15,300 | — | — |
| 2024-01-26 | $1.38 | $1.38 | 14,800 | — | — |
| 2024-01-25 | $1.45 | $1.45 | 20,500 | — | — |
| 2024-01-24 | $1.51 | $1.51 | 2,200 | — | — |
| 2024-01-23 | $1.47 | $1.47 | 7,400 | — | — |
| 2024-01-22 | $1.50 | $1.50 | 51,200 | — | — |
| 2024-01-19 | $1.56 | $1.56 | 6,100 | — | — |
| 2024-01-18 | $1.55 | $1.55 | 34,400 | — | — |
| 2024-01-17 | $1.47 | $1.47 | 39,300 | — | — |
| 2024-01-16 | $1.52 | $1.52 | 6,100 | — | — |
| 2024-01-12 | $1.57 | $1.57 | 10,800 | — | — |
| 2024-01-11 | $1.56 | $1.56 | 4,600 | — | — |
| 2024-01-10 | $1.56 | $1.56 | 5,300 | — | — |
| 2024-01-09 | $1.58 | $1.58 | 4,800 | — | — |
| 2024-01-08 | $1.58 | $1.58 | 18,000 | — | — |
| 2024-01-05 | $1.54 | $1.54 | 41,100 | — | — |
| 2024-01-04 | $1.58 | $1.58 | 5,000 | — | — |
| 2024-01-03 | $1.60 | $1.60 | 7,000 | — | — |
| 2024-01-02 | $1.59 | $1.59 | 24,500 | — | — |