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
- 2021-01-11 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 | $1.27 | $1.27 | 4,173,700 | — | — |
| 2024-12-30 | $1.69 | $1.69 | 10,232,900 | — | — |
| 2024-12-27 | $2.04 | $2.04 | 22,316,600 | — | — |
| 2024-12-26 | $1.28 | $1.28 | 3,030,700 | — | — |
| 2024-12-24 | $1.13 | $1.13 | 249,700 | — | — |
| 2024-12-23 | $1.13 | $1.13 | 287,300 | — | — |
| 2024-12-20 | $1.10 | $1.10 | 543,200 | — | — |
| 2024-12-19 | $1.00 | $1.00 | 825,900 | — | — |
| 2024-12-18 | $1.10 | $1.10 | 1,127,600 | — | — |
| 2024-12-17 | $1.30 | $1.30 | 3,226,400 | — | — |
| 2024-12-16 | $1.26 | $1.26 | 1,492,700 | — | — |
| 2024-12-13 | $1.12 | $1.12 | 340,000 | — | — |
| 2024-12-12 | $1.15 | $1.15 | 494,400 | — | — |
| 2024-12-11 | $1.29 | $1.29 | 1,482,800 | — | — |
| 2024-12-10 | $1.16 | $1.16 | 230,300 | — | — |
| 2024-12-09 | $1.25 | $1.25 | 1,126,400 | — | — |
| 2024-12-06 | $1.09 | $1.09 | 91,600 | — | — |
| 2024-12-05 | $1.06 | $1.06 | 159,200 | — | — |
| 2024-12-04 | $1.01 | $1.01 | 63,000 | — | — |
| 2024-12-03 | $1.03 | $1.03 | 46,600 | — | — |
| 2024-12-02 | $1.07 | $1.07 | 103,800 | — | — |
| 2024-11-29 | $1.13 | $1.13 | 49,900 | — | — |
| 2024-11-27 | $1.07 | $1.07 | 52,500 | — | — |
| 2024-11-26 | $1.07 | $1.07 | 213,000 | — | — |
| 2024-11-25 | $1.09 | $1.09 | 405,500 | — | — |
| 2024-11-22 | $0.96 | $0.96 | 141,200 | — | — |
| 2024-11-21 | $0.92 | $0.92 | 80,800 | — | — |
| 2024-11-20 | $0.92 | $0.92 | 89,300 | — | — |
| 2024-11-19 | $0.95 | $0.95 | 96,400 | — | — |
| 2024-11-18 | $0.95 | $0.95 | 311,400 | — | — |
| 2024-11-15 | $1.00 | $1.00 | 113,800 | — | — |
| 2024-11-14 | $1.07 | $1.07 | 73,500 | — | — |
| 2024-11-13 | $1.13 | $1.13 | 257,800 | — | — |
| 2024-11-12 | $1.21 | $1.21 | 353,600 | — | — |
| 2024-11-11 | $1.15 | $1.15 | 228,900 | — | — |
| 2024-11-08 | $1.07 | $1.07 | 157,800 | — | — |
| 2024-11-07 | $1.10 | $1.10 | 75,000 | — | — |
| 2024-11-06 | $1.10 | $1.10 | 91,900 | — | — |
| 2024-11-05 | $1.14 | $1.14 | 69,900 | — | — |
| 2024-11-04 | $1.06 | $1.06 | 35,200 | — | — |
| 2024-11-01 | $1.08 | $1.08 | 47,900 | — | — |
| 2024-10-31 | $1.07 | $1.07 | 150,900 | — | — |
| 2024-10-30 | $1.13 | $1.13 | 85,100 | — | — |
| 2024-10-29 | $1.18 | $1.18 | 66,700 | — | — |
| 2024-10-28 | $1.20 | $1.20 | 168,400 | — | — |
| 2024-10-25 | $1.18 | $1.18 | 69,500 | — | — |
| 2024-10-24 | $1.17 | $1.17 | 200,000 | — | — |
| 2024-10-23 | $1.15 | $1.15 | 77,700 | — | — |
| 2024-10-22 | $1.17 | $1.17 | 36,100 | — | — |
| 2024-10-21 | $1.18 | $1.18 | 66,800 | — | — |
| 2024-10-18 | $1.20 | $1.20 | 89,100 | — | — |
| 2024-10-17 | $1.16 | $1.16 | 82,200 | — | — |
| 2024-10-16 | $1.17 | $1.17 | 43,500 | — | — |
| 2024-10-15 | $1.16 | $1.16 | 138,600 | — | — |
| 2024-10-14 | $1.23 | $1.23 | 53,400 | — | — |
| 2024-10-11 | $1.24 | $1.24 | 133,500 | — | — |
| 2024-10-10 | $1.28 | $1.28 | 109,000 | — | — |
| 2024-10-09 | $1.26 | $1.26 | 70,100 | — | — |
| 2024-10-08 | $1.24 | $1.24 | 133,500 | — | — |
| 2024-10-07 | $1.29 | $1.29 | 267,100 | — | — |
| 2024-10-04 | $1.17 | $1.17 | 80,200 | — | — |
| 2024-10-03 | $1.15 | $1.15 | 116,900 | — | — |
| 2024-10-02 | $1.10 | $1.10 | 39,700 | — | — |
| 2024-10-01 | $1.11 | $1.11 | 34,200 | — | — |
| 2024-09-30 | $1.14 | $1.14 | 96,000 | — | — |
| 2024-09-27 | $1.13 | $1.13 | 63,200 | — | — |
| 2024-09-26 | $1.10 | $1.10 | 101,400 | — | — |
| 2024-09-25 | $1.07 | $1.07 | 102,400 | — | — |
| 2024-09-24 | $1.11 | $1.11 | 105,900 | — | — |
| 2024-09-23 | $1.09 | $1.09 | 66,400 | — | — |
| 2024-09-20 | $1.09 | $1.09 | 105,500 | — | — |
| 2024-09-19 | $1.19 | $1.19 | 85,700 | — | — |
| 2024-09-18 | $1.15 | $1.15 | 157,900 | — | — |
| 2024-09-17 | $1.22 | $1.22 | 191,100 | — | — |
| 2024-09-16 | $1.12 | $1.12 | 73,300 | — | — |
| 2024-09-13 | $1.10 | $1.10 | 161,800 | — | — |
| 2024-09-12 | $1.06 | $1.06 | 58,200 | — | — |
| 2024-09-11 | $1.09 | $1.09 | 99,800 | — | — |
| 2024-09-10 | $1.10 | $1.10 | 114,700 | — | — |
| 2024-09-09 | $1.10 | $1.10 | 145,600 | — | — |
| 2024-09-06 | $1.08 | $1.08 | 129,100 | — | — |
| 2024-09-05 | $1.09 | $1.09 | 212,300 | — | — |
| 2024-09-04 | $1.13 | $1.13 | 92,400 | — | — |
| 2024-09-03 | $1.19 | $1.19 | 45,300 | — | — |
| 2024-08-30 | $1.25 | $1.25 | 96,100 | — | — |
| 2024-08-29 | $1.25 | $1.25 | 147,900 | — | — |
| 2024-08-28 | $1.27 | $1.27 | 60,500 | — | — |
| 2024-08-27 | $1.33 | $1.33 | 55,500 | — | — |
| 2024-08-26 | $1.35 | $1.35 | 119,200 | — | — |
| 2024-08-23 | $1.32 | $1.32 | 178,700 | — | — |
| 2024-08-22 | $1.27 | $1.27 | 669,300 | — | — |
| 2024-08-21 | $1.50 | $1.50 | 1,474,400 | — | — |
| 2024-08-20 | $1.32 | $1.32 | 129,100 | — | — |
| 2024-08-19 | $1.32 | $1.32 | 206,800 | — | — |
| 2024-08-16 | $1.22 | $1.22 | 101,100 | — | — |
| 2024-08-15 | $1.22 | $1.22 | 119,200 | — | — |
| 2024-08-14 | $1.11 | $1.11 | 40,900 | — | — |
| 2024-08-13 | $1.10 | $1.10 | 93,900 | — | — |
| 2024-08-12 | $1.10 | $1.10 | 154,300 | — | — |
| 2024-08-09 | $1.16 | $1.16 | 78,600 | — | — |
| 2024-08-08 | $1.21 | $1.21 | 116,300 | — | — |
| 2024-08-07 | $1.21 | $1.21 | 149,500 | — | — |
| 2024-08-06 | $1.25 | $1.25 | 165,700 | — | — |
| 2024-08-05 | $1.35 | $1.35 | 230,100 | — | — |
| 2024-08-02 | $1.33 | $1.33 | 188,100 | — | — |
| 2024-08-01 | $1.35 | $1.35 | 244,300 | — | — |
| 2024-07-31 | $1.41 | $1.41 | 275,100 | — | — |
| 2024-07-30 | $1.46 | $1.46 | 400,900 | — | — |
| 2024-07-29 | $1.56 | $1.56 | 2,311,600 | — | — |
| 2024-07-26 | $1.51 | $1.51 | 140,200 | — | — |
| 2024-07-25 | $1.43 | $1.43 | 76,800 | — | — |
| 2024-07-24 | $1.41 | $1.41 | 128,100 | — | — |
| 2024-07-23 | $1.58 | $1.58 | 176,800 | — | — |
| 2024-07-22 | $1.52 | $1.52 | 111,900 | — | — |
| 2024-07-19 | $1.53 | $1.53 | 194,300 | — | — |
| 2024-07-18 | $1.61 | $1.61 | 162,200 | — | — |
| 2024-07-17 | $1.71 | $1.71 | 187,300 | — | — |
| 2024-07-16 | $1.84 | $1.84 | 193,600 | — | — |
| 2024-07-15 | $1.84 | $1.84 | 419,100 | — | — |
| 2024-07-12 | $1.84 | $1.84 | 247,300 | — | — |
| 2024-07-11 | $1.85 | $1.85 | 201,800 | — | — |
| 2024-07-10 | $1.74 | $1.74 | 186,300 | — | — |
| 2024-07-09 | $1.69 | $1.69 | 306,000 | — | — |
| 2024-07-08 | $1.69 | $1.69 | 217,800 | — | — |
| 2024-07-05 | $1.78 | $1.78 | 157,800 | — | — |
| 2024-07-03 | $1.79 | $1.79 | 139,900 | — | — |
| 2024-07-02 | $1.78 | $1.78 | 371,800 | — | — |
| 2024-07-01 | $1.96 | $1.96 | 112,800 | — | — |
| 2024-06-28 | $1.95 | $1.95 | 158,100 | — | — |
| 2024-06-27 | $1.97 | $1.97 | 118,900 | — | — |
| 2024-06-26 | $1.94 | $1.94 | 125,300 | — | — |
| 2024-06-25 | $1.90 | $1.90 | 175,000 | — | — |
| 2024-06-24 | $2.10 | $2.10 | 247,100 | — | — |
| 2024-06-21 | $1.90 | $1.90 | 221,100 | — | — |
| 2024-06-20 | $1.93 | $1.93 | 200,400 | — | — |
| 2024-06-18 | $2.00 | $2.00 | 466,200 | — | — |
| 2024-06-17 | $2.24 | $2.24 | 249,800 | — | — |
| 2024-06-14 | $2.27 | $2.27 | 231,500 | — | — |
| 2024-06-13 | $2.30 | $2.30 | 178,900 | — | — |
| 2024-06-12 | $2.39 | $2.39 | 362,200 | — | — |
| 2024-06-11 | $2.35 | $2.35 | 416,300 | — | — |
| 2024-06-10 | $2.46 | $2.46 | 498,200 | — | — |
| 2024-06-07 | $2.68 | $2.68 | 623,600 | — | — |
| 2024-06-06 | $3.08 | $3.08 | 470,400 | — | — |
| 2024-06-05 | $3.21 | $3.21 | 353,800 | — | — |
| 2024-06-04 | $3.16 | $3.16 | 542,000 | — | — |
| 2024-06-03 | $3.34 | $3.34 | 835,800 | — | — |
| 2024-05-31 | $3.38 | $3.38 | 912,200 | — | — |
| 2024-05-30 | $3.61 | $3.61 | 1,144,300 | — | — |
| 2024-05-29 | $4.31 | $4.31 | 2,227,700 | — | — |
| 2024-05-28 | $3.84 | $3.84 | 25,175,400 | — | — |
| 2024-05-24 | $3.48 | $3.48 | 7,377,900 | — | — |
| 2024-05-23 | $2.79 | $2.79 | 830,900 | — | — |
| 2024-05-22 | $3.25 | $3.25 | 1,717,100 | — | — |
| 2024-05-21 | $3.88 | $3.88 | 11,863,900 | — | — |
| 2024-05-20 | $2.54 | $2.54 | 1,089,000 | — | — |
| 2024-05-17 | $2.44 | $2.44 | 1,576,400 | — | — |
| 2024-05-16 | $3.20 | $3.20 | 5,235,100 | — | — |
| 2024-05-15 | $3.34 | $3.34 | 35,168,000 | — | — |
| 2024-05-14 | $2.46 | $2.46 | 3,887,800 | — | — |
| 2024-05-13 | $2.49 | $2.49 | 10,620,100 | — | — |
| 2024-05-10 | $2.58 | $2.58 | 158,988,000 | — | — |
| 2024-05-09 | $1.20 | $1.20 | 2,419,500 | — | — |
| 2024-05-08 | $1.18 | $1.18 | 53,800 | — | — |
| 2024-05-07 | $1.26 | $1.26 | 79,600 | — | — |
| 2024-05-06 | $1.26 | $1.26 | 141,800 | — | — |
| 2024-05-03 | $1.14 | $1.14 | 110,100 | — | — |
| 2024-05-02 | $1.03 | $1.03 | 102,200 | — | — |
| 2024-05-01 | $0.99 | $0.99 | 49,900 | — | — |
| 2024-04-30 | $1.02 | $1.02 | 42,100 | — | — |
| 2024-04-29 | $1.01 | $1.01 | 53,000 | — | — |
| 2024-04-26 | $0.99 | $0.99 | 43,700 | — | — |
| 2024-04-25 | $1.00 | $1.00 | 51,300 | — | — |
| 2024-04-24 | $1.00 | $1.00 | 133,100 | — | — |
| 2024-04-23 | $1.06 | $1.06 | 150,200 | — | — |
| 2024-04-22 | $0.97 | $0.97 | 63,300 | — | — |
| 2024-04-19 | $1.00 | $1.00 | 37,700 | — | — |
| 2024-04-18 | $1.02 | $1.02 | 44,300 | — | — |
| 2024-04-17 | $1.03 | $1.03 | 55,400 | — | — |
| 2024-04-16 | $1.01 | $1.01 | 119,400 | — | — |
| 2024-04-15 | $1.04 | $1.04 | 113,300 | — | — |
| 2024-04-12 | $1.12 | $1.12 | 55,900 | — | — |
| 2024-04-11 | $1.20 | $1.20 | 73,700 | — | — |
| 2024-04-10 | $1.20 | $1.20 | 60,500 | — | — |
| 2024-04-09 | $1.27 | $1.27 | 32,800 | — | — |
| 2024-04-08 | $1.27 | $1.27 | 56,200 | — | — |
| 2024-04-05 | $1.23 | $1.23 | 127,300 | — | — |
| 2024-04-04 | $1.28 | $1.28 | 81,800 | — | — |
| 2024-04-03 | $1.31 | $1.31 | 70,900 | — | — |
| 2024-04-02 | $1.28 | $1.28 | 135,700 | — | — |
| 2024-04-01 | $1.33 | $1.33 | 198,700 | — | — |
| 2024-03-28 | $1.25 | $1.25 | 174,400 | — | — |
| 2024-03-27 | $1.27 | $1.27 | 731,600 | — | — |
| 2024-03-26 | $1.57 | $1.57 | 568,500 | — | — |
| 2024-03-25 | $1.73 | $1.73 | 480,000 | — | — |
| 2024-03-22 | $1.65 | $1.65 | 500,100 | — | — |
| 2024-03-21 | $1.69 | $1.69 | 2,869,400 | — | — |
| 2024-03-20 | $1.49 | $1.49 | 6,166,700 | — | — |
| 2024-03-19 | $1.05 | $1.05 | 489,700 | — | — |
| 2024-03-18 | $1.25 | $1.25 | 1,102,900 | — | — |
| 2024-03-15 | $1.15 | $1.15 | 165,500 | — | — |
| 2024-03-14 | $1.17 | $1.17 | 244,200 | — | — |
| 2024-03-13 | $1.08 | $1.08 | 128,300 | — | — |
| 2024-03-12 | $1.17 | $1.17 | 115,400 | — | — |
| 2024-03-11 | $1.32 | $1.32 | 101,300 | — | — |
| 2024-03-08 | $1.46 | $1.46 | 50,200 | — | — |
| 2024-03-07 | $1.49 | $1.49 | 93,400 | — | — |
| 2024-03-06 | $1.68 | $1.68 | 77,100 | — | — |
| 2024-03-05 | $1.66 | $1.66 | 147,500 | — | — |
| 2024-03-04 | $1.85 | $1.85 | 136,600 | — | — |
| 2024-03-01 | $1.59 | $1.59 | 74,200 | — | — |
| 2024-02-29 | $1.57 | $1.57 | 40,500 | — | — |
| 2024-02-28 | $1.56 | $1.56 | 67,100 | — | — |
| 2024-02-27 | $1.54 | $1.54 | 163,800 | — | — |
| 2024-02-26 | $1.65 | $1.65 | 202,300 | — | — |
| 2024-02-23 | $1.37 | $1.37 | 91,800 | — | — |
| 2024-02-22 | $1.36 | $1.36 | 80,500 | — | — |
| 2024-02-21 | $1.34 | $1.34 | 51,300 | — | — |
| 2024-02-20 | $1.29 | $1.29 | 90,200 | — | — |
| 2024-02-16 | $1.30 | $1.30 | 191,200 | — | — |
| 2024-02-15 | $1.30 | $1.30 | 350,100 | — | — |
| 2024-02-14 | $1.28 | $1.28 | 50,500 | — | — |
| 2024-02-13 | $1.30 | $1.30 | 57,600 | — | — |
| 2024-02-12 | $1.29 | $1.29 | 65,900 | — | — |
| 2024-02-09 | $1.30 | $1.30 | 55,300 | — | — |
| 2024-02-08 | $1.30 | $1.30 | 119,000 | — | — |
| 2024-02-07 | $1.29 | $1.29 | 230,300 | — | — |
| 2024-02-06 | $1.22 | $1.22 | 42,700 | — | — |
| 2024-02-05 | $1.20 | $1.20 | 51,000 | — | — |
| 2024-02-02 | $1.30 | $1.30 | 35,900 | — | — |
| 2024-02-01 | $1.30 | $1.30 | 25,400 | — | — |
| 2024-01-31 | $1.28 | $1.28 | 20,700 | — | — |
| 2024-01-30 | $1.30 | $1.30 | 77,200 | — | — |
| 2024-01-29 | $1.40 | $1.40 | 72,300 | — | — |
| 2024-01-26 | $1.30 | $1.30 | 26,000 | — | — |
| 2024-01-25 | $1.27 | $1.27 | 31,200 | — | — |
| 2024-01-24 | $1.30 | $1.30 | 43,700 | — | — |
| 2024-01-23 | $1.29 | $1.29 | 43,100 | — | — |
| 2024-01-22 | $1.29 | $1.29 | 128,900 | — | — |
| 2024-01-19 | $1.22 | $1.22 | 87,500 | — | — |
| 2024-01-18 | $1.31 | $1.31 | 69,100 | — | — |
| 2024-01-17 | $1.38 | $1.38 | 241,700 | — | — |
| 2024-01-16 | $1.82 | $1.82 | 101,300 | — | — |
| 2024-01-12 | $1.97 | $1.97 | 254,200 | — | — |
| 2024-01-11 | $1.91 | $1.91 | 380,100 | — | — |
| 2024-01-10 | $1.56 | $1.56 | 293,000 | — | — |
| 2024-01-09 | $1.77 | $1.77 | 51,300 | — | — |
| 2024-01-08 | $1.75 | $1.75 | 103,700 | — | — |
| 2024-01-05 | $1.74 | $1.74 | 181,100 | — | — |
| 2024-01-04 | $1.86 | $1.86 | 99,300 | — | — |
| 2024-01-03 | $2.02 | $2.02 | 163,000 | — | — |
| 2024-01-02 | $2.14 | $2.14 | 176,900 | — | — |