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
- 2021-05-13 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 | $1.39 | $1.39 | 240,500 | — | — |
| 2024-12-30 | $1.41 | $1.41 | 57,200 | — | — |
| 2024-12-27 | $1.44 | $1.44 | 134,300 | — | — |
| 2024-12-26 | $1.38 | $1.38 | 84,600 | — | — |
| 2024-12-24 | $1.37 | $1.37 | 12,900 | — | — |
| 2024-12-23 | $1.36 | $1.36 | 106,500 | — | — |
| 2024-12-20 | $1.38 | $1.38 | 196,000 | — | — |
| 2024-12-19 | $1.37 | $1.37 | 127,100 | — | — |
| 2024-12-18 | $1.38 | $1.38 | 143,000 | — | — |
| 2024-12-17 | $1.39 | $1.39 | 142,200 | — | — |
| 2024-12-16 | $1.48 | $1.48 | 36,300 | — | — |
| 2024-12-13 | $1.50 | $1.50 | 61,500 | — | — |
| 2024-12-12 | $1.51 | $1.51 | 72,000 | — | — |
| 2024-12-11 | $1.46 | $1.46 | 230,800 | — | — |
| 2024-12-10 | $1.48 | $1.48 | 52,300 | — | — |
| 2024-12-09 | $1.49 | $1.49 | 90,200 | — | — |
| 2024-12-06 | $1.47 | $1.47 | 107,300 | — | — |
| 2024-12-05 | $1.49 | $1.49 | 133,200 | — | — |
| 2024-12-04 | $1.52 | $1.52 | 75,800 | — | — |
| 2024-12-03 | $1.49 | $1.49 | 76,800 | — | — |
| 2024-12-02 | $1.54 | $1.54 | 85,000 | — | — |
| 2024-11-29 | $1.55 | $1.55 | 132,700 | — | — |
| 2024-11-27 | $1.51 | $1.51 | 1,132,700 | — | — |
| 2024-11-26 | $1.31 | $1.31 | 90,100 | — | — |
| 2024-11-25 | $1.36 | $1.36 | 113,600 | — | — |
| 2024-11-22 | $1.39 | $1.39 | 86,100 | — | — |
| 2024-11-21 | $1.34 | $1.34 | 62,700 | — | — |
| 2024-11-20 | $1.34 | $1.34 | 56,200 | — | — |
| 2024-11-19 | $1.35 | $1.35 | 101,000 | — | — |
| 2024-11-18 | $1.36 | $1.36 | 108,000 | — | — |
| 2024-11-15 | $1.29 | $1.29 | 61,200 | — | — |
| 2024-11-14 | $1.33 | $1.33 | 122,500 | — | — |
| 2024-11-13 | $1.34 | $1.34 | 156,700 | — | — |
| 2024-11-12 | $1.52 | $1.52 | 139,000 | — | — |
| 2024-11-11 | $1.48 | $1.48 | 132,100 | — | — |
| 2024-11-08 | $1.38 | $1.38 | 91,500 | — | — |
| 2024-11-07 | $1.31 | $1.31 | 35,200 | — | — |
| 2024-11-06 | $1.35 | $1.35 | 118,000 | — | — |
| 2024-11-05 | $1.31 | $1.31 | 37,600 | — | — |
| 2024-11-04 | $1.30 | $1.30 | 67,100 | — | — |
| 2024-11-01 | $1.28 | $1.28 | 97,800 | — | — |
| 2024-10-31 | $1.29 | $1.29 | 73,500 | — | — |
| 2024-10-30 | $1.26 | $1.26 | 181,500 | — | — |
| 2024-10-29 | $1.27 | $1.27 | 150,700 | — | — |
| 2024-10-28 | $1.34 | $1.34 | 57,500 | — | — |
| 2024-10-25 | $1.35 | $1.35 | 46,400 | — | — |
| 2024-10-24 | $1.37 | $1.37 | 19,300 | — | — |
| 2024-10-23 | $1.36 | $1.36 | 36,700 | — | — |
| 2024-10-22 | $1.39 | $1.39 | 31,700 | — | — |
| 2024-10-21 | $1.44 | $1.44 | 57,400 | — | — |
| 2024-10-18 | $1.46 | $1.46 | 381,600 | — | — |
| 2024-10-17 | $1.33 | $1.33 | 79,700 | — | — |
| 2024-10-16 | $1.33 | $1.33 | 69,900 | — | — |
| 2024-10-15 | $1.33 | $1.33 | 50,000 | — | — |
| 2024-10-14 | $1.27 | $1.27 | 22,800 | — | — |
| 2024-10-11 | $1.29 | $1.29 | 15,200 | — | — |
| 2024-10-10 | $1.31 | $1.31 | 30,600 | — | — |
| 2024-10-09 | $1.28 | $1.28 | 47,900 | — | — |
| 2024-10-08 | $1.32 | $1.32 | 51,400 | — | — |
| 2024-10-07 | $1.29 | $1.29 | 148,400 | — | — |
| 2024-10-04 | $1.28 | $1.28 | 24,400 | — | — |
| 2024-10-03 | $1.29 | $1.29 | 22,700 | — | — |
| 2024-10-02 | $1.28 | $1.28 | 240,600 | — | — |
| 2024-10-01 | $1.29 | $1.29 | 200,600 | — | — |
| 2024-09-30 | $1.35 | $1.35 | 31,700 | — | — |
| 2024-09-27 | $1.35 | $1.35 | 77,800 | — | — |
| 2024-09-26 | $1.35 | $1.35 | 220,400 | — | — |
| 2024-09-25 | $1.35 | $1.35 | 680,400 | — | — |
| 2024-09-24 | $1.38 | $1.38 | 595,000 | — | — |
| 2024-09-23 | $1.31 | $1.31 | 891,800 | — | — |
| 2024-09-20 | $1.40 | $1.40 | 45,500 | — | — |
| 2024-09-19 | $1.45 | $1.45 | 52,400 | — | — |
| 2024-09-18 | $1.39 | $1.39 | 44,100 | — | — |
| 2024-09-17 | $1.38 | $1.38 | 39,800 | — | — |
| 2024-09-16 | $1.40 | $1.40 | 21,300 | — | — |
| 2024-09-13 | $1.41 | $1.41 | 24,100 | — | — |
| 2024-09-12 | $1.39 | $1.39 | 53,400 | — | — |
| 2024-09-11 | $1.33 | $1.33 | 18,200 | — | — |
| 2024-09-10 | $1.33 | $1.33 | 33,700 | — | — |
| 2024-09-09 | $1.33 | $1.33 | 34,400 | — | — |
| 2024-09-06 | $1.34 | $1.34 | 19,700 | — | — |
| 2024-09-05 | $1.30 | $1.30 | 38,300 | — | — |
| 2024-09-04 | $1.34 | $1.34 | 36,400 | — | — |
| 2024-09-03 | $1.30 | $1.30 | 15,900 | — | — |
| 2024-08-30 | $1.29 | $1.29 | 21,900 | — | — |
| 2024-08-29 | $1.29 | $1.29 | 18,300 | — | — |
| 2024-08-28 | $1.27 | $1.27 | 44,500 | — | — |
| 2024-08-27 | $1.31 | $1.31 | 7,900 | — | — |
| 2024-08-26 | $1.31 | $1.31 | 30,000 | — | — |
| 2024-08-23 | $1.29 | $1.29 | 48,100 | — | — |
| 2024-08-22 | $1.31 | $1.31 | 16,400 | — | — |
| 2024-08-21 | $1.32 | $1.32 | 22,900 | — | — |
| 2024-08-20 | $1.30 | $1.30 | 39,500 | — | — |
| 2024-08-19 | $1.32 | $1.32 | 31,700 | — | — |
| 2024-08-16 | $1.36 | $1.36 | 41,000 | — | — |
| 2024-08-15 | $1.30 | $1.30 | 32,200 | — | — |
| 2024-08-14 | $1.27 | $1.27 | 124,200 | — | — |
| 2024-08-13 | $1.39 | $1.39 | 111,100 | — | — |
| 2024-08-12 | $1.27 | $1.27 | 75,300 | — | — |
| 2024-08-09 | $1.34 | $1.34 | 88,600 | — | — |
| 2024-08-08 | $1.43 | $1.43 | 171,900 | — | — |
| 2024-08-07 | $1.39 | $1.39 | 69,000 | — | — |
| 2024-08-06 | $1.36 | $1.36 | 65,600 | — | — |
| 2024-08-05 | $1.35 | $1.35 | 122,000 | — | — |
| 2024-08-02 | $1.53 | $1.53 | 261,000 | — | — |
| 2024-08-01 | $1.38 | $1.38 | 22,000 | — | — |
| 2024-07-31 | $1.39 | $1.39 | 22,400 | — | — |
| 2024-07-30 | $1.38 | $1.38 | 25,400 | — | — |
| 2024-07-29 | $1.41 | $1.41 | 20,200 | — | — |
| 2024-07-26 | $1.43 | $1.43 | 28,500 | — | — |
| 2024-07-25 | $1.41 | $1.41 | 22,500 | — | — |
| 2024-07-24 | $1.43 | $1.43 | 63,500 | — | — |
| 2024-07-23 | $1.49 | $1.49 | 35,200 | — | — |
| 2024-07-22 | $1.50 | $1.50 | 60,800 | — | — |
| 2024-07-19 | $1.51 | $1.51 | 65,100 | — | — |
| 2024-07-18 | $1.47 | $1.47 | 59,400 | — | — |
| 2024-07-17 | $1.54 | $1.54 | 72,600 | — | — |
| 2024-07-16 | $1.55 | $1.55 | 30,300 | — | — |
| 2024-07-15 | $1.60 | $1.60 | 35,000 | — | — |
| 2024-07-12 | $1.67 | $1.67 | 44,200 | — | — |
| 2024-07-11 | $1.66 | $1.66 | 63,100 | — | — |
| 2024-07-10 | $1.67 | $1.67 | 30,000 | — | — |
| 2024-07-09 | $1.72 | $1.72 | 20,200 | — | — |
| 2024-07-08 | $1.74 | $1.74 | 17,200 | — | — |
| 2024-07-05 | $1.79 | $1.79 | 39,700 | — | — |
| 2024-07-03 | $1.84 | $1.84 | 66,600 | — | — |
| 2024-07-02 | $1.75 | $1.75 | 21,100 | — | — |
| 2024-07-01 | $1.72 | $1.72 | 43,500 | — | — |
| 2024-06-28 | $1.77 | $1.77 | 54,100 | — | — |
| 2024-06-27 | $1.75 | $1.75 | 117,800 | — | — |
| 2024-06-26 | $1.65 | $1.65 | 14,000 | — | — |
| 2024-06-25 | $1.60 | $1.60 | 27,500 | — | — |
| 2024-06-24 | $1.66 | $1.66 | 32,700 | — | — |
| 2024-06-21 | $1.67 | $1.67 | 104,900 | — | — |
| 2024-06-20 | $1.64 | $1.64 | 30,500 | — | — |
| 2024-06-18 | $1.61 | $1.61 | 64,300 | — | — |
| 2024-06-17 | $1.73 | $1.73 | 54,200 | — | — |
| 2024-06-14 | $1.76 | $1.76 | 191,100 | — | — |
| 2024-06-13 | $1.61 | $1.61 | 130,900 | — | — |
| 2024-06-12 | $1.58 | $1.58 | 88,200 | — | — |
| 2024-06-11 | $1.57 | $1.57 | 47,600 | — | — |
| 2024-06-10 | $1.53 | $1.53 | 40,900 | — | — |
| 2024-06-07 | $1.58 | $1.58 | 40,900 | — | — |
| 2024-06-06 | $1.59 | $1.59 | 50,200 | — | — |
| 2024-06-05 | $1.62 | $1.62 | 81,500 | — | — |
| 2024-06-04 | $1.61 | $1.61 | 61,800 | — | — |
| 2024-06-03 | $1.59 | $1.59 | 95,900 | — | — |
| 2024-05-31 | $1.61 | $1.61 | 67,800 | — | — |
| 2024-05-30 | $1.59 | $1.59 | 89,100 | — | — |
| 2024-05-29 | $1.58 | $1.58 | 37,600 | — | — |
| 2024-05-28 | $1.59 | $1.59 | 98,700 | — | — |
| 2024-05-24 | $1.59 | $1.59 | 86,800 | — | — |
| 2024-05-23 | $1.47 | $1.47 | 66,900 | — | — |
| 2024-05-22 | $1.50 | $1.50 | 63,400 | — | — |
| 2024-05-21 | $1.51 | $1.51 | 32,900 | — | — |
| 2024-05-20 | $1.54 | $1.54 | 124,500 | — | — |
| 2024-05-17 | $1.52 | $1.52 | 45,100 | — | — |
| 2024-05-16 | $1.49 | $1.49 | 223,500 | — | — |
| 2024-05-15 | $1.53 | $1.53 | 141,400 | — | — |
| 2024-05-14 | $1.66 | $1.66 | 51,000 | — | — |
| 2024-05-13 | $1.66 | $1.66 | 87,400 | — | — |
| 2024-05-10 | $1.68 | $1.68 | 58,100 | — | — |
| 2024-05-09 | $1.71 | $1.71 | 72,100 | — | — |
| 2024-05-08 | $1.60 | $1.60 | 82,000 | — | — |
| 2024-05-07 | $1.65 | $1.65 | 176,400 | — | — |
| 2024-05-06 | $1.61 | $1.61 | 49,200 | — | — |
| 2024-05-03 | $1.57 | $1.57 | 30,900 | — | — |
| 2024-05-02 | $1.59 | $1.59 | 20,500 | — | — |
| 2024-05-01 | $1.52 | $1.52 | 20,800 | — | — |
| 2024-04-30 | $1.50 | $1.50 | 92,000 | — | — |
| 2024-04-29 | $1.51 | $1.51 | 10,600 | — | — |
| 2024-04-26 | $1.57 | $1.57 | 29,300 | — | — |
| 2024-04-25 | $1.50 | $1.50 | 16,600 | — | — |
| 2024-04-24 | $1.52 | $1.52 | 37,200 | — | — |
| 2024-04-23 | $1.62 | $1.62 | 30,900 | — | — |
| 2024-04-22 | $1.64 | $1.64 | 66,000 | — | — |
| 2024-04-19 | $1.63 | $1.63 | 39,200 | — | — |
| 2024-04-18 | $1.57 | $1.57 | 28,000 | — | — |
| 2024-04-17 | $1.52 | $1.52 | 36,300 | — | — |
| 2024-04-16 | $1.57 | $1.57 | 94,800 | — | — |
| 2024-04-15 | $1.44 | $1.44 | 129,000 | — | — |
| 2024-04-12 | $1.59 | $1.59 | 117,900 | — | — |
| 2024-04-11 | $1.65 | $1.65 | 30,800 | — | — |
| 2024-04-10 | $1.59 | $1.59 | 92,800 | — | — |
| 2024-04-09 | $1.68 | $1.68 | 38,500 | — | — |
| 2024-04-08 | $1.70 | $1.70 | 51,100 | — | — |
| 2024-04-05 | $1.69 | $1.69 | 91,400 | — | — |
| 2024-04-04 | $1.68 | $1.68 | 153,500 | — | — |
| 2024-04-03 | $1.55 | $1.55 | 64,900 | — | — |
| 2024-04-02 | $1.61 | $1.61 | 49,700 | — | — |
| 2024-04-01 | $1.63 | $1.63 | 87,600 | — | — |
| 2024-03-28 | $1.67 | $1.67 | 92,400 | — | — |
| 2024-03-27 | $1.67 | $1.67 | 13,600 | — | — |
| 2024-03-26 | $1.67 | $1.67 | 94,300 | — | — |
| 2024-03-25 | $1.71 | $1.71 | 67,400 | — | — |
| 2024-03-22 | $1.73 | $1.73 | 103,700 | — | — |
| 2024-03-21 | $1.89 | $1.89 | 256,500 | — | — |
| 2024-03-20 | $1.88 | $1.88 | 35,300 | — | — |
| 2024-03-19 | $1.89 | $1.89 | 120,500 | — | — |
| 2024-03-18 | $1.83 | $1.83 | 62,800 | — | — |
| 2024-03-15 | $1.93 | $1.93 | 146,500 | — | — |
| 2024-03-14 | $1.75 | $1.75 | 106,700 | — | — |
| 2024-03-13 | $1.76 | $1.76 | 97,100 | — | — |
| 2024-03-12 | $1.72 | $1.72 | 153,300 | — | — |
| 2024-03-11 | $1.87 | $1.87 | 99,400 | — | — |
| 2024-03-08 | $1.97 | $1.97 | 96,200 | — | — |
| 2024-03-07 | $2.10 | $2.10 | 248,400 | — | — |
| 2024-03-06 | $2.23 | $2.23 | 210,200 | — | — |
| 2024-03-05 | $2.30 | $2.30 | 238,100 | — | — |
| 2024-03-04 | $2.18 | $2.18 | 542,800 | — | — |
| 2024-03-01 | $1.93 | $1.93 | 48,400 | — | — |
| 2024-02-29 | $1.89 | $1.89 | 22,400 | — | — |
| 2024-02-28 | $1.91 | $1.91 | 86,800 | — | — |
| 2024-02-27 | $1.92 | $1.92 | 127,300 | — | — |
| 2024-02-26 | $1.84 | $1.84 | 88,300 | — | — |
| 2024-02-23 | $1.73 | $1.73 | 62,700 | — | — |
| 2024-02-22 | $1.68 | $1.68 | 18,500 | — | — |
| 2024-02-21 | $1.73 | $1.73 | 63,700 | — | — |
| 2024-02-20 | $1.66 | $1.66 | 62,400 | — | — |
| 2024-02-16 | $1.74 | $1.74 | 22,600 | — | — |
| 2024-02-15 | $1.78 | $1.78 | 79,900 | — | — |
| 2024-02-14 | $1.78 | $1.78 | 22,100 | — | — |
| 2024-02-13 | $1.72 | $1.72 | 11,200 | — | — |
| 2024-02-12 | $1.82 | $1.82 | 49,200 | — | — |
| 2024-02-09 | $1.81 | $1.81 | 16,900 | — | — |
| 2024-02-08 | $1.82 | $1.82 | 40,400 | — | — |
| 2024-02-07 | $1.72 | $1.72 | 54,400 | — | — |
| 2024-02-06 | $1.65 | $1.65 | 82,600 | — | — |
| 2024-02-05 | $1.69 | $1.69 | 38,700 | — | — |
| 2024-02-02 | $1.79 | $1.79 | 21,300 | — | — |
| 2024-02-01 | $1.78 | $1.78 | 41,100 | — | — |
| 2024-01-31 | $1.83 | $1.83 | 67,300 | — | — |
| 2024-01-30 | $1.81 | $1.81 | 54,200 | — | — |
| 2024-01-29 | $1.80 | $1.80 | 34,400 | — | — |
| 2024-01-26 | $1.70 | $1.70 | 57,500 | — | — |
| 2024-01-25 | $1.70 | $1.70 | 39,300 | — | — |
| 2024-01-24 | $1.73 | $1.73 | 40,000 | — | — |
| 2024-01-23 | $1.78 | $1.78 | 28,600 | — | — |
| 2024-01-22 | $1.77 | $1.77 | 47,100 | — | — |
| 2024-01-19 | $1.86 | $1.86 | 40,100 | — | — |
| 2024-01-18 | $1.84 | $1.84 | 17,500 | — | — |
| 2024-01-17 | $1.84 | $1.84 | 63,800 | — | — |
| 2024-01-16 | $1.92 | $1.92 | 36,900 | — | — |
| 2024-01-12 | $2.00 | $2.00 | 42,000 | — | — |
| 2024-01-11 | $2.04 | $2.04 | 41,500 | — | — |
| 2024-01-10 | $2.05 | $2.05 | 87,500 | — | — |
| 2024-01-09 | $1.97 | $1.97 | 182,100 | — | — |
| 2024-01-08 | $2.12 | $2.12 | 296,400 | — | — |
| 2024-01-05 | $1.94 | $1.94 | 20,900 | — | — |
| 2024-01-04 | $1.93 | $1.93 | 90,100 | — | — |
| 2024-01-03 | $1.97 | $1.97 | 182,000 | — | — |
| 2024-01-02 | $1.87 | $1.87 | 102,400 | — | — |