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
- 2021-03-09 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 | $1.21 | $1.24 | 778,100 | — | — |
| 2024-12-30 | $1.18 | $1.21 | 1,220,100 | — | — |
| 2024-12-27 | $1.19 | $1.22 | 844,000 | — | — |
| 2024-12-26 | $1.22 | $1.25 | 566,900 | — | — |
| 2024-12-24 | $1.17 | $1.20 | 353,000 | — | — |
| 2024-12-23 | $1.17 | $1.20 | 1,078,200 | — | — |
| 2024-12-20 | $1.18 | $1.21 | 1,294,000 | — | — |
| 2024-12-19 | $1.19 | $1.22 | 1,387,200 | — | — |
| 2024-12-18 | $1.18 | $1.21 | 1,589,000 | — | — |
| 2024-12-17 | $1.25 | $1.28 | 847,800 | — | — |
| 2024-12-16 | $1.24 | $1.27 | 780,400 | — | — |
| 2024-12-13 | $1.25 | $1.28 | 875,800 | — | — |
| 2024-12-12 | $1.27 | $1.30 | 802,400 | — | — |
| 2024-12-11 | $1.32 | $1.35 | 835,900 | — | — |
| 2024-12-10 | $1.27 | $1.30 | 723,500 | — | — |
| 2024-12-09 | $1.27 | $1.30 | 1,143,400 | — | — |
| 2024-12-06 | $1.22 | $1.25 | 1,659,100 | — | — |
| 2024-12-05 | $1.24 | $1.27 | 747,000 | — | — |
| 2024-12-04 | $1.27 | $1.30 | 524,800 | — | — |
| 2024-12-03 | $1.27 | $1.30 | 838,100 | — | — |
| 2024-12-02 | $1.27 | $1.30 | 1,703,600 | — | — |
| 2024-11-29 | $1.29 | $1.32 | 189,300 | — | — |
| 2024-11-27 | $1.28 | $1.31 | 452,000 | — | — |
| 2024-11-26 | $1.27 | $1.30 | 448,500 | — | — |
| 2024-11-25 | $1.26 | $1.29 | 923,000 | — | — |
| 2024-11-22 | $1.28 | $1.31 | 2,162,800 | — | — |
| 2024-11-21 | $1.31 | $1.34 | 1,044,000 | — | — |
| 2024-11-20 | $1.30 | $1.33 | 760,400 | — | — |
| 2024-11-19 | $1.33 | $1.36 | 725,200 | — | — |
| 2024-11-18 | $1.32 | $1.35 | 659,600 | — | — |
| 2024-11-15 | $1.27 | $1.30 | 619,300 | — | — |
| 2024-11-14 | $1.30 | $1.33 | 1,044,400 | — | — |
| 2024-11-13 | $1.31 | $1.34 | 999,800 | — | — |
| 2024-11-12 | $1.33 | $1.36 | 883,800 | — | — |
| 2024-11-11 | $1.34 | $1.37 | 1,340,000 | — | — |
| 2024-11-08 | $1.42 | $1.45 | 957,200 | — | — |
| 2024-11-07 | $1.41 | $1.44 | 689,400 | — | — |
| 2024-11-06 | $1.36 | $1.39 | 919,900 | — | — |
| 2024-11-05 | $1.44 | $1.47 | 672,000 | — | — |
| 2024-11-04 | $1.41 | $1.44 | 498,600 | — | — |
| 2024-11-01 | $1.43 | $1.46 | 832,100 | — | — |
| 2024-10-31 | $1.47 | $1.51 | 812,300 | — | — |
| 2024-10-30 | $1.50 | $1.54 | 415,200 | — | — |
| 2024-10-29 | $1.53 | $1.57 | 1,030,300 | — | — |
| 2024-10-28 | $1.49 | $1.53 | 966,000 | — | — |
| 2024-10-25 | $1.46 | $1.50 | 502,800 | — | — |
| 2024-10-24 | $1.50 | $1.54 | 1,132,500 | — | — |
| 2024-10-23 | $1.49 | $1.53 | 762,200 | — | — |
| 2024-10-22 | $1.56 | $1.60 | 1,430,100 | — | — |
| 2024-10-21 | $1.51 | $1.55 | 2,074,900 | — | — |
| 2024-10-18 | $1.50 | $1.54 | 1,714,800 | — | — |
| 2024-10-17 | $1.41 | $1.44 | 561,400 | — | — |
| 2024-10-16 | $1.41 | $1.44 | 671,000 | — | — |
| 2024-10-15 | $1.39 | $1.42 | 555,900 | — | — |
| 2024-10-14 | $1.40 | $1.43 | 802,100 | — | — |
| 2024-10-11 | $1.38 | $1.41 | 568,300 | — | — |
| 2024-10-10 | $1.38 | $1.41 | 626,100 | — | — |
| 2024-10-09 | $1.35 | $1.38 | 511,100 | — | — |
| 2024-10-08 | $1.36 | $1.39 | 438,200 | — | — |
| 2024-10-07 | $1.40 | $1.43 | 682,900 | — | — |
| 2024-10-04 | $1.37 | $1.40 | 545,800 | — | — |
| 2024-10-03 | $1.35 | $1.38 | 510,500 | — | — |
| 2024-10-02 | $1.37 | $1.40 | 527,300 | — | — |
| 2024-10-01 | $1.36 | $1.39 | 773,100 | — | — |
| 2024-09-30 | $1.36 | $1.39 | 706,000 | — | — |
| 2024-09-27 | $1.38 | $1.41 | 651,700 | — | — |
| 2024-09-26 | $1.43 | $1.46 | 999,700 | — | — |
| 2024-09-25 | $1.39 | $1.42 | 536,800 | — | — |
| 2024-09-24 | $1.38 | $1.41 | 1,870,200 | — | — |
| 2024-09-23 | $1.32 | $1.35 | 1,271,400 | — | — |
| 2024-09-20 | $1.33 | $1.36 | 2,156,200 | — | — |
| 2024-09-19 | $1.31 | $1.34 | 2,192,800 | — | — |
| 2024-09-18 | $1.32 | $1.35 | 1,160,900 | — | — |
| 2024-09-17 | $1.32 | $1.35 | 501,000 | — | — |
| 2024-09-16 | $1.32 | $1.35 | 3,680,300 | — | — |
| 2024-09-13 | $1.39 | $1.42 | 4,054,500 | — | — |
| 2024-09-12 | $1.24 | $1.27 | 2,103,100 | — | — |
| 2024-09-11 | $1.20 | $1.23 | 632,300 | — | — |
| 2024-09-10 | $1.20 | $1.23 | 1,006,600 | — | — |
| 2024-09-09 | $1.21 | $1.24 | 676,100 | — | — |
| 2024-09-06 | $1.21 | $1.24 | 980,000 | — | — |
| 2024-09-05 | $1.25 | $1.28 | 382,000 | — | — |
| 2024-09-04 | $1.25 | $1.28 | 681,200 | — | — |
| 2024-09-03 | $1.27 | $1.30 | 852,700 | — | — |
| 2024-08-30 | $1.31 | $1.34 | 811,000 | — | — |
| 2024-08-29 | $1.33 | $1.36 | 1,671,300 | — | — |
| 2024-08-28 | $1.33 | $1.36 | 681,200 | — | — |
| 2024-08-27 | $1.36 | $1.39 | 1,034,500 | — | — |
| 2024-08-26 | $1.37 | $1.40 | 1,134,100 | — | — |
| 2024-08-23 | $1.38 | $1.41 | 814,300 | — | — |
| 2024-08-22 | $1.37 | $1.40 | 320,000 | — | — |
| 2024-08-21 | $1.38 | $1.41 | 717,800 | — | — |
| 2024-08-20 | $1.38 | $1.41 | 801,200 | — | — |
| 2024-08-19 | $1.39 | $1.42 | 650,800 | — | — |
| 2024-08-16 | $1.35 | $1.38 | 756,200 | — | — |
| 2024-08-15 | $1.33 | $1.36 | 572,900 | — | — |
| 2024-08-14 | $1.28 | $1.31 | 815,800 | — | — |
| 2024-08-13 | $1.32 | $1.35 | 1,139,600 | — | — |
| 2024-08-12 | $1.31 | $1.34 | 1,300,600 | — | — |
| 2024-08-09 | $1.25 | $1.28 | 562,700 | — | — |
| 2024-08-08 | $1.24 | $1.27 | 661,100 | — | — |
| 2024-08-07 | $1.22 | $1.25 | 1,100,200 | — | — |
| 2024-08-06 | $1.26 | $1.29 | 788,900 | — | — |
| 2024-08-05 | $1.23 | $1.26 | 2,115,300 | — | — |
| 2024-08-02 | $1.32 | $1.35 | 1,070,400 | — | — |
| 2024-08-01 | $1.39 | $1.42 | 479,300 | — | — |
| 2024-07-31 | $1.44 | $1.47 | 979,100 | — | — |
| 2024-07-30 | $1.38 | $1.41 | 546,100 | — | — |
| 2024-07-29 | $1.37 | $1.40 | 846,100 | — | — |
| 2024-07-26 | $1.37 | $1.40 | 591,400 | — | — |
| 2024-07-25 | $1.37 | $1.40 | 878,300 | — | — |
| 2024-07-24 | $1.38 | $1.41 | 729,000 | — | — |
| 2024-07-23 | $1.41 | $1.44 | 638,300 | — | — |
| 2024-07-22 | $1.44 | $1.47 | 672,200 | — | — |
| 2024-07-19 | $1.43 | $1.46 | 376,700 | — | — |
| 2024-07-18 | $1.43 | $1.46 | 733,100 | — | — |
| 2024-07-17 | $1.48 | $1.52 | 2,030,000 | — | — |
| 2024-07-16 | $1.57 | $1.61 | 1,982,700 | — | — |
| 2024-07-15 | $1.50 | $1.54 | 1,266,800 | — | — |
| 2024-07-12 | $1.52 | $1.56 | 1,331,700 | — | — |
| 2024-07-11 | $1.54 | $1.58 | 1,059,700 | — | — |
| 2024-07-10 | $1.48 | $1.52 | 905,700 | — | — |
| 2024-07-09 | $1.42 | $1.45 | 712,400 | — | — |
| 2024-07-08 | $1.47 | $1.51 | 635,900 | — | — |
| 2024-07-05 | $1.50 | $1.54 | 1,796,100 | — | — |
| 2024-07-03 | $1.44 | $1.47 | 767,000 | — | — |
| 2024-07-02 | $1.41 | $1.44 | 477,200 | — | — |
| 2024-07-01 | $1.39 | $1.42 | 409,500 | — | — |
| 2024-06-28 | $1.41 | $1.44 | 446,000 | — | — |
| 2024-06-27 | $1.38 | $1.41 | 726,300 | — | — |
| 2024-06-26 | $1.36 | $1.39 | 1,042,700 | — | — |
| 2024-06-25 | $1.39 | $1.42 | 869,300 | — | — |
| 2024-06-24 | $1.38 | $1.41 | 1,786,900 | — | — |
| 2024-06-21 | $1.42 | $1.45 | 2,324,400 | — | — |
| 2024-06-20 | $1.45 | $1.49 | 1,831,400 | — | — |
| 2024-06-18 | $1.39 | $1.42 | 2,070,200 | — | — |
| 2024-06-17 | $1.43 | $1.46 | 1,824,300 | — | — |
| 2024-06-14 | $1.45 | $1.49 | 763,500 | — | — |
| 2024-06-13 | $1.46 | $1.50 | 662,000 | — | — |
| 2024-06-12 | $1.48 | $1.52 | 655,500 | — | — |
| 2024-06-11 | $1.45 | $1.49 | 1,703,000 | — | — |
| 2024-06-10 | $1.53 | $1.57 | 966,200 | — | — |
| 2024-06-07 | $1.50 | $1.54 | 1,059,800 | — | — |
| 2024-06-06 | $1.60 | $1.64 | 945,300 | — | — |
| 2024-06-05 | $1.57 | $1.61 | 878,300 | — | — |
| 2024-06-04 | $1.55 | $1.59 | 1,253,200 | — | — |
| 2024-06-03 | $1.56 | $1.60 | 2,477,300 | — | — |
| 2024-05-31 | $1.63 | $1.67 | 4,730,400 | — | — |
| 2024-05-30 | $1.48 | $1.52 | 2,091,400 | — | — |
| 2024-05-29 | $1.51 | $1.55 | 4,203,300 | — | — |
| 2024-05-28 | $1.59 | $1.63 | 8,782,900 | — | — |
| 2024-05-24 | $1.92 | $1.97 | 391,700 | — | — |
| 2024-05-23 | $1.90 | $1.95 | 534,600 | — | — |
| 2024-05-22 | $1.93 | $1.98 | 618,000 | — | — |
| 2024-05-21 | $1.98 | $2.03 | 685,500 | — | — |
| 2024-05-20 | $2.07 | $2.12 | 658,200 | — | — |
| 2024-05-17 | $1.99 | $2.04 | 771,800 | — | — |
| 2024-05-16 | $1.83 | $1.87 | 413,500 | — | — |
| 2024-05-15 | $1.86 | $1.91 | 627,400 | — | — |
| 2024-05-14 | $1.78 | $1.82 | 975,300 | — | — |
| 2024-05-13 | $1.79 | $1.83 | 623,400 | — | — |
| 2024-05-10 | $1.81 | $1.85 | 1,047,000 | — | — |
| 2024-05-09 | $1.85 | $1.89 | 1,052,400 | — | — |
| 2024-05-08 | $1.79 | $1.83 | 773,100 | — | — |
| 2024-05-07 | $1.84 | $1.88 | 655,600 | — | — |
| 2024-05-06 | $1.92 | $1.97 | 1,369,600 | — | — |
| 2024-05-03 | $1.90 | $1.95 | 884,800 | — | — |
| 2024-05-02 | $1.98 | $2.03 | 544,800 | — | — |
| 2024-05-01 | $2.02 | $2.07 | 520,300 | — | — |
| 2024-04-30 | $2.03 | $2.08 | 422,600 | — | — |
| 2024-04-29 | $2.14 | $2.19 | 440,300 | — | — |
| 2024-04-26 | $2.15 | $2.20 | 552,400 | — | — |
| 2024-04-25 | $2.10 | $2.15 | 594,100 | — | — |
| 2024-04-24 | $2.00 | $2.05 | 440,500 | — | — |
| 2024-04-23 | $1.99 | $2.04 | 536,700 | — | — |
| 2024-04-22 | $1.90 | $1.95 | 432,900 | — | — |
| 2024-04-19 | $1.95 | $2.00 | 381,100 | — | — |
| 2024-04-18 | $1.92 | $1.97 | 364,600 | — | — |
| 2024-04-17 | $1.93 | $1.98 | 558,100 | — | — |
| 2024-04-16 | $1.93 | $1.98 | 452,200 | — | — |
| 2024-04-15 | $1.95 | $2.00 | 574,500 | — | — |
| 2024-04-12 | $2.02 | $2.07 | 1,082,400 | — | — |
| 2024-04-11 | $2.03 | $2.08 | 1,059,800 | — | — |
| 2024-04-10 | $1.97 | $2.02 | 396,100 | — | — |
| 2024-04-09 | $1.99 | $2.04 | 571,800 | — | — |
| 2024-04-08 | $2.01 | $2.06 | 650,800 | — | — |
| 2024-04-05 | $2.05 | $2.10 | 721,600 | — | — |
| 2024-04-04 | $1.99 | $2.04 | 845,100 | — | — |
| 2024-04-03 | $2.09 | $2.14 | 888,400 | — | — |
| 2024-04-02 | $1.93 | $1.98 | 534,900 | — | — |
| 2024-04-01 | $1.89 | $1.94 | 592,800 | — | — |
| 2024-03-28 | $1.88 | $1.93 | 1,184,300 | — | — |
| 2024-03-27 | $1.99 | $2.04 | 685,600 | — | — |
| 2024-03-26 | $1.92 | $1.97 | 410,800 | — | — |
| 2024-03-25 | $1.91 | $1.96 | 495,900 | — | — |
| 2024-03-22 | $1.90 | $1.95 | 216,000 | — | — |
| 2024-03-21 | $1.95 | $2.00 | 496,800 | — | — |
| 2024-03-20 | $1.91 | $1.96 | 967,500 | — | — |
| 2024-03-19 | $1.84 | $1.88 | 592,500 | — | — |
| 2024-03-18 | $1.94 | $1.99 | 494,900 | — | — |
| 2024-03-15 | $2.00 | $2.05 | 511,300 | — | — |
| 2024-03-14 | $1.97 | $2.02 | 482,700 | — | — |
| 2024-03-13 | $2.04 | $2.09 | 927,700 | — | — |
| 2024-03-12 | $1.98 | $2.03 | 924,900 | — | — |
| 2024-03-11 | $2.09 | $2.14 | 1,343,300 | — | — |
| 2024-03-08 | $1.89 | $1.94 | 633,700 | — | — |
| 2024-03-07 | $1.85 | $1.89 | 844,700 | — | — |
| 2024-03-06 | $1.85 | $1.89 | 662,000 | — | — |
| 2024-03-05 | $1.84 | $1.88 | 563,900 | — | — |
| 2024-03-04 | $1.84 | $1.88 | 862,600 | — | — |
| 2024-03-01 | $1.75 | $1.79 | 611,800 | — | — |
| 2024-02-29 | $1.66 | $1.70 | 425,200 | — | — |
| 2024-02-28 | $1.67 | $1.71 | 579,900 | — | — |
| 2024-02-27 | $1.70 | $1.74 | 401,000 | — | — |
| 2024-02-26 | $1.78 | $1.82 | 672,800 | — | — |
| 2024-02-23 | $1.72 | $1.76 | 929,800 | — | — |
| 2024-02-22 | $1.64 | $1.68 | 531,100 | — | — |
| 2024-02-21 | $1.67 | $1.71 | 1,066,400 | — | — |
| 2024-02-20 | $1.80 | $1.84 | 1,209,500 | — | — |
| 2024-02-16 | $1.72 | $1.76 | 1,375,600 | — | — |
| 2024-02-15 | $1.64 | $1.68 | 936,400 | — | — |
| 2024-02-14 | $1.51 | $1.55 | 938,000 | — | — |
| 2024-02-13 | $1.39 | $1.42 | 1,174,700 | — | — |
| 2024-02-12 | $1.49 | $1.53 | 2,908,700 | — | — |
| 2024-02-09 | $1.32 | $1.35 | 171,900 | — | — |
| 2024-02-08 | $1.34 | $1.37 | 456,000 | — | — |
| 2024-02-07 | $1.35 | $1.38 | 627,600 | — | — |
| 2024-02-06 | $1.35 | $1.38 | 314,900 | — | — |
| 2024-02-05 | $1.32 | $1.35 | 539,500 | — | — |
| 2024-02-02 | $1.36 | $1.39 | 241,300 | — | — |
| 2024-02-01 | $1.37 | $1.40 | 417,900 | — | — |
| 2024-01-31 | $1.33 | $1.36 | 467,600 | — | — |
| 2024-01-30 | $1.33 | $1.36 | 517,200 | — | — |
| 2024-01-29 | $1.34 | $1.37 | 201,200 | — | — |
| 2024-01-26 | $1.35 | $1.38 | 98,700 | — | — |
| 2024-01-25 | $1.35 | $1.38 | 255,300 | — | — |
| 2024-01-24 | $1.35 | $1.38 | 323,000 | — | — |
| 2024-01-23 | $1.40 | $1.43 | 352,700 | — | — |
| 2024-01-22 | $1.41 | $1.44 | 534,300 | — | — |
| 2024-01-19 | $1.35 | $1.38 | 381,100 | — | — |
| 2024-01-18 | $1.36 | $1.39 | 153,300 | — | — |
| 2024-01-17 | $1.37 | $1.40 | 413,800 | — | — |
| 2024-01-16 | $1.39 | $1.42 | 371,400 | — | — |
| 2024-01-12 | $1.42 | $1.45 | 235,500 | — | — |
| 2024-01-11 | $1.41 | $1.44 | 257,000 | — | — |
| 2024-01-10 | $1.40 | $1.43 | 458,600 | — | — |
| 2024-01-09 | $1.39 | $1.42 | 330,500 | — | — |
| 2024-01-08 | $1.37 | $1.40 | 383,500 | — | — |
| 2024-01-05 | $1.37 | $1.40 | 488,800 | — | — |
| 2024-01-04 | $1.40 | $1.43 | 382,000 | — | — |
| 2024-01-03 | $1.42 | $1.45 | 307,200 | — | — |
| 2024-01-02 | $1.45 | $1.49 | 384,500 | — | — |