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
- 2020-12-07 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 | $1.12 | $1.12 | 163,000 | — | — |
| 2024-12-30 | $1.07 | $1.07 | 65,600 | — | — |
| 2024-12-27 | $1.12 | $1.12 | 109,600 | — | — |
| 2024-12-26 | $1.11 | $1.11 | 88,900 | — | — |
| 2024-12-24 | $1.08 | $1.08 | 63,300 | — | — |
| 2024-12-23 | $1.10 | $1.10 | 96,400 | — | — |
| 2024-12-20 | $1.08 | $1.08 | 81,500 | — | — |
| 2024-12-19 | $1.07 | $1.07 | 125,600 | — | — |
| 2024-12-18 | $1.08 | $1.08 | 141,100 | — | — |
| 2024-12-17 | $1.08 | $1.08 | 74,800 | — | — |
| 2024-12-16 | $1.05 | $1.05 | 191,500 | — | — |
| 2024-12-13 | $1.08 | $1.08 | 123,300 | — | — |
| 2024-12-12 | $1.10 | $1.10 | 159,400 | — | — |
| 2024-12-11 | $1.14 | $1.14 | 316,100 | — | — |
| 2024-12-10 | $1.26 | $1.26 | 946,600 | — | — |
| 2024-12-09 | $1.20 | $1.20 | 396,800 | — | — |
| 2024-12-06 | $1.19 | $1.19 | 57,500 | — | — |
| 2024-12-05 | $1.18 | $1.18 | 129,500 | — | — |
| 2024-12-04 | $1.19 | $1.19 | 20,800 | — | — |
| 2024-12-03 | $1.19 | $1.19 | 72,800 | — | — |
| 2024-12-02 | $1.19 | $1.19 | 37,800 | — | — |
| 2024-11-29 | $1.16 | $1.16 | 23,400 | — | — |
| 2024-11-27 | $1.16 | $1.16 | 23,300 | — | — |
| 2024-11-26 | $1.14 | $1.14 | 48,100 | — | — |
| 2024-11-25 | $1.16 | $1.16 | 69,900 | — | — |
| 2024-11-22 | $1.15 | $1.15 | 75,200 | — | — |
| 2024-11-21 | $1.15 | $1.15 | 55,400 | — | — |
| 2024-11-20 | $1.24 | $1.24 | 16,900 | — | — |
| 2024-11-19 | $1.21 | $1.21 | 50,600 | — | — |
| 2024-11-18 | $1.19 | $1.19 | 23,500 | — | — |
| 2024-11-15 | $1.18 | $1.18 | 41,200 | — | — |
| 2024-11-14 | $1.15 | $1.15 | 31,800 | — | — |
| 2024-11-13 | $1.14 | $1.14 | 84,200 | — | — |
| 2024-11-12 | $1.14 | $1.14 | 115,200 | — | — |
| 2024-11-11 | $1.24 | $1.24 | 74,700 | — | — |
| 2024-11-08 | $1.25 | $1.25 | 144,600 | — | — |
| 2024-11-07 | $1.24 | $1.24 | 95,000 | — | — |
| 2024-11-06 | $1.12 | $1.12 | 155,500 | — | — |
| 2024-11-05 | $1.14 | $1.14 | 35,200 | — | — |
| 2024-11-04 | $1.13 | $1.13 | 99,700 | — | — |
| 2024-11-01 | $1.15 | $1.15 | 25,900 | — | — |
| 2024-10-31 | $1.18 | $1.18 | 72,800 | — | — |
| 2024-10-30 | $1.21 | $1.21 | 69,100 | — | — |
| 2024-10-29 | $1.21 | $1.21 | 388,500 | — | — |
| 2024-10-28 | $1.16 | $1.16 | 197,300 | — | — |
| 2024-10-25 | $1.10 | $1.10 | 35,400 | — | — |
| 2024-10-24 | $1.09 | $1.09 | 28,800 | — | — |
| 2024-10-23 | $1.08 | $1.08 | 32,500 | — | — |
| 2024-10-22 | $1.10 | $1.10 | 49,000 | — | — |
| 2024-10-21 | $1.10 | $1.10 | 111,100 | — | — |
| 2024-10-18 | $1.06 | $1.06 | 42,700 | — | — |
| 2024-10-17 | $1.07 | $1.07 | 51,100 | — | — |
| 2024-10-16 | $1.10 | $1.10 | 46,000 | — | — |
| 2024-10-15 | $1.07 | $1.07 | 68,500 | — | — |
| 2024-10-14 | $1.10 | $1.10 | 140,800 | — | — |
| 2024-10-11 | $1.11 | $1.11 | 241,100 | — | — |
| 2024-10-10 | $1.06 | $1.06 | 26,600 | — | — |
| 2024-10-09 | $1.05 | $1.05 | 50,300 | — | — |
| 2024-10-08 | $1.09 | $1.09 | 46,700 | — | — |
| 2024-10-07 | $1.06 | $1.06 | 181,700 | — | — |
| 2024-10-04 | $1.09 | $1.09 | 109,000 | — | — |
| 2024-10-03 | $1.10 | $1.10 | 61,200 | — | — |
| 2024-10-02 | $1.07 | $1.07 | 63,000 | — | — |
| 2024-10-01 | $1.10 | $1.10 | 48,900 | — | — |
| 2024-09-30 | $1.09 | $1.09 | 100,500 | — | — |
| 2024-09-27 | $1.10 | $1.10 | 100,600 | — | — |
| 2024-09-26 | $1.12 | $1.12 | 61,900 | — | — |
| 2024-09-25 | $1.14 | $1.14 | 63,000 | — | — |
| 2024-09-24 | $1.16 | $1.16 | 75,400 | — | — |
| 2024-09-23 | $1.13 | $1.13 | 103,200 | — | — |
| 2024-09-20 | $1.13 | $1.13 | 296,200 | — | — |
| 2024-09-19 | $1.17 | $1.17 | 836,400 | — | — |
| 2024-09-18 | $1.35 | $1.35 | 2,014,000 | — | — |
| 2024-09-17 | $1.12 | $1.12 | 228,800 | — | — |
| 2024-09-16 | $1.06 | $1.06 | 161,400 | — | — |
| 2024-09-13 | $1.08 | $1.08 | 159,300 | — | — |
| 2024-09-12 | $1.08 | $1.08 | 192,200 | — | — |
| 2024-09-11 | $1.07 | $1.07 | 122,500 | — | — |
| 2024-09-10 | $1.00 | $1.00 | 311,300 | — | — |
| 2024-09-09 | $1.04 | $1.04 | 245,300 | — | — |
| 2024-09-06 | $1.08 | $1.08 | 241,400 | — | — |
| 2024-09-05 | $1.18 | $1.18 | 171,400 | — | — |
| 2024-09-04 | $1.19 | $1.19 | 415,000 | — | — |
| 2024-09-03 | $1.15 | $1.15 | 435,100 | — | — |
| 2024-08-30 | $1.26 | $1.26 | 7,631,200 | — | — |
| 2024-08-29 | $1.14 | $1.14 | 37,400 | — | — |
| 2024-08-28 | $1.14 | $1.14 | 57,000 | — | — |
| 2024-08-27 | $1.16 | $1.16 | 56,800 | — | — |
| 2024-08-26 | $1.21 | $1.21 | 65,800 | — | — |
| 2024-08-23 | $1.26 | $1.26 | 59,600 | — | — |
| 2024-08-22 | $1.25 | $1.25 | 57,700 | — | — |
| 2024-08-21 | $1.27 | $1.27 | 19,700 | — | — |
| 2024-08-20 | $1.25 | $1.25 | 51,800 | — | — |
| 2024-08-19 | $1.28 | $1.28 | 48,100 | — | — |
| 2024-08-16 | $1.30 | $1.30 | 118,500 | — | — |
| 2024-08-15 | $1.28 | $1.28 | 159,300 | — | — |
| 2024-08-14 | $1.18 | $1.18 | 73,800 | — | — |
| 2024-08-13 | $1.23 | $1.23 | 79,400 | — | — |
| 2024-08-12 | $1.24 | $1.24 | 46,500 | — | — |
| 2024-08-09 | $1.27 | $1.27 | 30,700 | — | — |
| 2024-08-08 | $1.33 | $1.33 | 27,300 | — | — |
| 2024-08-07 | $1.36 | $1.36 | 23,700 | — | — |
| 2024-08-06 | $1.40 | $1.40 | 16,300 | — | — |
| 2024-08-05 | $1.38 | $1.38 | 44,500 | — | — |
| 2024-08-02 | $1.45 | $1.45 | 46,200 | — | — |
| 2024-08-01 | $1.52 | $1.52 | 45,500 | — | — |
| 2024-07-31 | $1.58 | $1.58 | 45,200 | — | — |
| 2024-07-30 | $1.53 | $1.53 | 23,000 | — | — |
| 2024-07-29 | $1.64 | $1.64 | 55,400 | — | — |
| 2024-07-26 | $1.58 | $1.58 | 17,000 | — | — |
| 2024-07-25 | $1.61 | $1.61 | 97,900 | — | — |
| 2024-07-24 | $1.60 | $1.60 | 58,500 | — | — |
| 2024-07-23 | $1.62 | $1.62 | 40,400 | — | — |
| 2024-07-22 | $1.64 | $1.64 | 53,300 | — | — |
| 2024-07-19 | $1.69 | $1.69 | 89,800 | — | — |
| 2024-07-18 | $1.75 | $1.75 | 64,600 | — | — |
| 2024-07-17 | $1.77 | $1.77 | 59,600 | — | — |
| 2024-07-16 | $1.80 | $1.80 | 67,700 | — | — |
| 2024-07-15 | $1.80 | $1.80 | 225,700 | — | — |
| 2024-07-12 | $1.84 | $1.84 | 74,100 | — | — |
| 2024-07-11 | $1.82 | $1.82 | 98,700 | — | — |
| 2024-07-10 | $1.80 | $1.80 | 34,200 | — | — |
| 2024-07-09 | $1.79 | $1.79 | 100,400 | — | — |
| 2024-07-08 | $1.85 | $1.85 | 21,100 | — | — |
| 2024-07-05 | $1.85 | $1.85 | 60,500 | — | — |
| 2024-07-03 | $1.86 | $1.86 | 23,200 | — | — |
| 2024-07-02 | $1.89 | $1.89 | 23,700 | — | — |
| 2024-07-01 | $1.85 | $1.85 | 18,600 | — | — |
| 2024-06-28 | $1.89 | $1.89 | 104,000 | — | — |
| 2024-06-27 | $1.90 | $1.90 | 138,700 | — | — |
| 2024-06-26 | $1.96 | $1.96 | 180,800 | — | — |
| 2024-06-25 | $2.10 | $2.10 | 160,200 | — | — |
| 2024-06-24 | $2.09 | $2.09 | 559,400 | — | — |
| 2024-06-21 | $2.38 | $2.38 | 675,200 | — | — |
| 2024-06-20 | $2.05 | $2.05 | 376,900 | — | — |
| 2024-06-18 | $2.25 | $2.25 | 1,831,300 | — | — |
| 2024-06-17 | $2.10 | $2.10 | 59,900 | — | — |
| 2024-06-14 | $2.01 | $2.01 | 36,500 | — | — |
| 2024-06-13 | $2.09 | $2.09 | 26,500 | — | — |
| 2024-06-12 | $2.05 | $2.05 | 45,500 | — | — |
| 2024-06-11 | $2.05 | $2.05 | 28,100 | — | — |
| 2024-06-10 | $2.03 | $2.03 | 50,000 | — | — |
| 2024-06-07 | $2.05 | $2.05 | 141,000 | — | — |
| 2024-06-06 | $2.09 | $2.09 | 73,300 | — | — |
| 2024-06-05 | $2.09 | $2.09 | 86,600 | — | — |
| 2024-06-04 | $2.10 | $2.10 | 48,500 | — | — |
| 2024-06-03 | $2.06 | $2.06 | 76,400 | — | — |
| 2024-05-31 | $2.07 | $2.07 | 43,300 | — | — |
| 2024-05-30 | $2.06 | $2.06 | 52,000 | — | — |
| 2024-05-29 | $2.06 | $2.06 | 120,300 | — | — |
| 2024-05-28 | $2.01 | $2.01 | 122,100 | — | — |
| 2024-05-24 | $2.16 | $2.16 | 71,300 | — | — |
| 2024-05-23 | $2.21 | $2.21 | 118,100 | — | — |
| 2024-05-22 | $2.21 | $2.21 | 135,800 | — | — |
| 2024-05-21 | $2.22 | $2.22 | 154,200 | — | — |
| 2024-05-20 | $2.19 | $2.19 | 449,000 | — | — |
| 2024-05-17 | $2.16 | $2.16 | 525,000 | — | — |
| 2024-05-16 | $1.99 | $1.99 | 125,100 | — | — |
| 2024-05-15 | $1.94 | $1.94 | 120,100 | — | — |
| 2024-05-14 | $2.01 | $2.01 | 203,400 | — | — |
| 2024-05-13 | $1.96 | $1.96 | 120,200 | — | — |
| 2024-05-10 | $1.82 | $1.82 | 115,100 | — | — |
| 2024-05-09 | $1.93 | $1.93 | 98,300 | — | — |
| 2024-05-08 | $1.85 | $1.85 | 117,000 | — | — |
| 2024-05-07 | $1.85 | $1.85 | 150,100 | — | — |
| 2024-05-06 | $1.85 | $1.85 | 125,200 | — | — |
| 2024-05-03 | $1.91 | $1.91 | 151,200 | — | — |
| 2024-05-02 | $1.94 | $1.94 | 305,700 | — | — |
| 2024-05-01 | $2.00 | $2.00 | 172,500 | — | — |
| 2024-04-30 | $2.02 | $2.02 | 333,000 | — | — |
| 2024-04-29 | $2.08 | $2.08 | 570,600 | — | — |
| 2024-04-26 | $2.32 | $2.32 | 1,523,500 | — | — |
| 2024-04-25 | $2.35 | $2.35 | 7,825,500 | — | — |
| 2024-04-24 | $1.80 | $1.80 | 172,900 | — | — |
| 2024-04-23 | $1.96 | $1.96 | 88,500 | — | — |
| 2024-04-22 | $1.96 | $1.96 | 274,100 | — | — |
| 2024-04-19 | $2.05 | $2.05 | 151,700 | — | — |
| 2024-04-18 | $2.08 | $2.08 | 406,600 | — | — |
| 2024-04-17 | $2.10 | $2.10 | 96,600 | — | — |
| 2024-04-16 | $2.10 | $2.10 | 155,400 | — | — |
| 2024-04-15 | $2.17 | $2.17 | 389,000 | — | — |
| 2024-04-12 | $2.08 | $2.08 | 457,500 | — | — |
| 2024-04-11 | $2.03 | $2.03 | 124,400 | — | — |
| 2024-04-10 | $2.04 | $2.04 | 188,000 | — | — |
| 2024-04-09 | $2.21 | $2.21 | 217,100 | — | — |
| 2024-04-08 | $2.27 | $2.27 | 345,600 | — | — |
| 2024-04-05 | $2.18 | $2.18 | 266,900 | — | — |
| 2024-04-04 | $2.27 | $2.27 | 644,800 | — | — |
| 2024-04-03 | $2.20 | $2.20 | 1,383,900 | — | — |
| 2024-04-02 | $2.22 | $2.22 | 749,300 | — | — |
| 2024-04-01 | $2.30 | $2.30 | 4,178,400 | — | — |
| 2024-03-28 | $1.83 | $1.83 | 1,747,100 | — | — |
| 2024-03-27 | $2.05 | $2.05 | 1,223,700 | — | — |
| 2024-03-26 | $1.82 | $1.82 | 2,532,100 | — | — |
| 2024-03-25 | $2.24 | $2.24 | 23,565,200 | — | — |
| 2024-03-22 | $1.37 | $1.37 | 60,100 | — | — |
| 2024-03-21 | $1.38 | $1.38 | 75,200 | — | — |
| 2024-03-20 | $1.36 | $1.36 | 205,700 | — | — |
| 2024-03-19 | $1.35 | $1.35 | 141,700 | — | — |
| 2024-03-18 | $1.44 | $1.44 | 339,300 | — | — |
| 2024-03-15 | $1.60 | $1.60 | 187,800 | — | — |
| 2024-03-14 | $1.68 | $1.68 | 166,300 | — | — |
| 2024-03-13 | $1.69 | $1.69 | 170,200 | — | — |
| 2024-03-12 | $1.77 | $1.77 | 123,000 | — | — |
| 2024-03-11 | $1.73 | $1.73 | 257,500 | — | — |
| 2024-03-08 | $1.82 | $1.82 | 331,700 | — | — |
| 2024-03-07 | $1.98 | $1.98 | 349,400 | — | — |
| 2024-03-06 | $2.04 | $2.04 | 190,900 | — | — |
| 2024-03-05 | $2.04 | $2.04 | 177,000 | — | — |
| 2024-03-04 | $2.05 | $2.05 | 221,200 | — | — |
| 2024-03-01 | $2.13 | $2.13 | 533,100 | — | — |
| 2024-02-29 | $2.16 | $2.16 | 395,000 | — | — |
| 2024-02-28 | $2.04 | $2.04 | 580,900 | — | — |
| 2024-02-27 | $2.05 | $2.05 | 397,500 | — | — |
| 2024-02-26 | $2.16 | $2.16 | 442,000 | — | — |
| 2024-02-23 | $2.46 | $2.46 | 2,109,600 | — | — |
| 2024-02-22 | $2.15 | $2.15 | 839,300 | — | — |
| 2024-02-21 | $2.57 | $2.57 | 2,708,200 | — | — |
| 2024-02-20 | $3.06 | $3.06 | 15,003,700 | — | — |
| 2024-02-16 | $2.10 | $2.10 | 8,390,200 | — | — |
| 2024-02-15 | $1.45 | $1.45 | 406,000 | — | — |
| 2024-02-14 | $1.72 | $1.72 | 284,700 | — | — |
| 2024-02-13 | $1.74 | $1.74 | 646,900 | — | — |
| 2024-02-12 | $1.77 | $1.77 | 1,130,300 | — | — |
| 2024-02-09 | $1.84 | $1.84 | 5,526,400 | — | — |
| 2024-02-08 | $1.40 | $1.40 | 4,941,300 | — | — |
| 2024-02-07 | $0.88 | $0.88 | 93,900 | — | — |
| 2024-02-06 | $0.91 | $0.91 | 84,400 | — | — |
| 2024-02-05 | $0.93 | $0.93 | 82,900 | — | — |
| 2024-02-02 | $1.02 | $1.02 | 95,100 | — | — |
| 2024-02-01 | $1.06 | $1.06 | 53,300 | — | — |
| 2024-01-31 | $1.03 | $1.03 | 164,000 | — | — |
| 2024-01-30 | $1.02 | $1.02 | 104,200 | — | — |
| 2024-01-29 | $0.98 | $0.98 | 135,300 | — | — |
| 2024-01-26 | $1.00 | $1.00 | 95,000 | — | — |
| 2024-01-25 | $1.00 | $1.00 | 118,900 | — | — |
| 2024-01-24 | $1.08 | $1.08 | 133,600 | — | — |
| 2024-01-23 | $1.09 | $1.09 | 153,000 | — | — |
| 2024-01-22 | $1.23 | $1.23 | 80,500 | — | — |
| 2024-01-19 | $1.34 | $1.34 | 149,100 | — | — |
| 2024-01-18 | $1.17 | $1.17 | 86,300 | — | — |
| 2024-01-17 | $1.22 | $1.22 | 76,000 | — | — |
| 2024-01-16 | $1.17 | $1.17 | 44,300 | — | — |
| 2024-01-12 | $1.33 | $1.33 | 48,300 | — | — |
| 2024-01-11 | $1.34 | $1.34 | 117,000 | — | — |
| 2024-01-10 | $1.43 | $1.43 | 52,000 | — | — |
| 2024-01-09 | $1.44 | $1.44 | 62,600 | — | — |
| 2024-01-08 | $1.40 | $1.40 | 103,300 | — | — |
| 2024-01-05 | $1.41 | $1.41 | 52,100 | — | — |
| 2024-01-04 | $1.42 | $1.42 | 70,800 | — | — |
| 2024-01-03 | $1.42 | $1.42 | 54,200 | — | — |
| 2024-01-02 | $1.60 | $1.60 | 79,400 | — | — |