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
- 2021-10-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $0.95 | $0.95 | 46,600 |
| 2024-12-30 | $0.82 | $0.82 | 475,200 |
| 2024-12-27 | $0.90 | $0.90 | 80,600 |
| 2024-12-26 | $1.15 | $1.15 | 12,800 |
| 2024-12-24 | $1.08 | $1.08 | 8,700 |
| 2024-12-23 | $1.07 | $1.07 | 43,800 |
| 2024-12-20 | $0.98 | $0.98 | 33,400 |
| 2024-12-19 | $1.06 | $1.06 | 12,800 |
| 2024-12-18 | $1.06 | $1.06 | 42,300 |
| 2024-12-17 | $1.11 | $1.11 | 55,000 |
| 2024-12-16 | $1.20 | $1.20 | 7,200 |
| 2024-12-13 | $1.25 | $1.25 | 8,800 |
| 2024-12-12 | $1.25 | $1.25 | 600 |
| 2024-12-11 | $1.39 | $1.39 | 53,500 |
| 2024-12-10 | $1.31 | $1.31 | 41,400 |
| 2024-12-09 | $1.27 | $1.27 | 49,300 |
| 2024-12-06 | $1.42 | $1.42 | 2,600 |
| 2024-12-05 | $1.41 | $1.41 | 21,200 |
| 2024-12-04 | $1.40 | $1.40 | 92,900 |
| 2024-12-03 | $1.33 | $1.33 | 23,900 |
| 2024-12-02 | $1.41 | $1.41 | 7,500 |
| 2024-11-29 | $1.60 | $1.60 | 12,000 |
| 2024-11-27 | $1.50 | $1.50 | 36,700 |
| 2024-11-26 | $1.44 | $1.44 | 18,100 |
| 2024-11-25 | $1.49 | $1.49 | 3,400 |
| 2024-11-22 | $1.42 | $1.42 | 67,000 |
| 2024-11-21 | $1.21 | $1.21 | 34,100 |
| 2024-11-20 | $1.64 | $1.64 | 25,500 |
| 2024-11-19 | $1.45 | $1.45 | 32,300 |
| 2024-11-18 | $1.32 | $1.32 | 19,600 |
| 2024-11-15 | $1.60 | $1.60 | 149,400 |
| 2024-11-14 | $1.55 | $1.55 | 66,600 |
| 2024-11-13 | $1.18 | $1.18 | 53,500 |
| 2024-11-12 | $1.05 | $1.05 | 49,800 |
| 2024-11-11 | $0.77 | $0.77 | 26,400 |
| 2024-11-08 | $0.78 | $0.78 | 6,700 |
| 2024-11-07 | $0.77 | $0.77 | 400 |
| 2024-11-06 | $0.76 | $0.76 | 5,300 |
| 2024-11-05 | $0.77 | $0.77 | 2,300 |
| 2024-11-04 | $0.90 | $0.90 | 7,900 |
| 2024-11-01 | $0.72 | $0.72 | 8,200 |
| 2024-10-31 | $0.94 | $0.94 | 17,500 |
| 2024-10-30 | $0.90 | $0.90 | 28,900 |
| 2024-10-29 | $0.81 | $0.81 | 16,800 |
| 2024-10-28 | $0.81 | $0.81 | 112,300 |
| 2024-10-25 | $0.70 | $0.70 | 65,700 |
| 2024-10-24 | $0.48 | $0.48 | 4,100 |
| 2024-10-23 | $0.48 | $0.48 | 2,100 |
| 2024-10-22 | $0.49 | $0.49 | 1,400 |
| 2024-10-21 | $0.56 | $0.56 | 20,000 |
| 2024-10-18 | $0.55 | $0.55 | 16,400 |
| 2024-10-17 | $0.55 | $0.55 | 2,600 |
| 2024-10-16 | $0.56 | $0.56 | 16,600 |
| 2024-10-15 | $0.52 | $0.52 | 21,800 |
| 2024-10-14 | $0.62 | $0.62 | 7,500 |
| 2024-10-11 | $0.65 | $0.65 | 8,900 |
| 2024-10-10 | $0.70 | $0.70 | 15,100 |
| 2024-10-09 | $0.71 | $0.71 | 17,500 |
| 2024-10-08 | $0.68 | $0.68 | 245,400 |
| 2024-10-07 | $0.53 | $0.53 | 114,200 |
| 2024-10-04 | $0.60 | $0.60 | 105,100 |
| 2024-10-03 | $0.50 | $0.50 | 30,400 |
| 2024-10-02 | $0.49 | $0.49 | 3,000 |
| 2024-10-01 | $0.48 | $0.48 | 100 |
| 2024-09-30 | $0.56 | $0.56 | 96,500 |
| 2024-09-27 | $0.58 | $0.58 | 28,100 |
| 2024-09-26 | $0.61 | $0.61 | 50,800 |
| 2024-09-25 | $0.56 | $0.56 | 95,100 |
| 2024-09-24 | $0.48 | $0.48 | 700 |
| 2024-09-23 | $0.52 | $0.52 | 3,600 |
| 2024-09-20 | $0.52 | $0.52 | 1,900 |
| 2024-09-19 | $0.63 | $0.63 | 1,300 |
| 2024-09-18 | $0.61 | $0.61 | 6,300 |
| 2024-09-17 | $0.51 | $0.51 | 200 |
| 2024-09-16 | $0.51 | $0.51 | 7,600 |
| 2024-09-13 | $0.51 | $0.51 | 1,200 |
| 2024-09-12 | $0.57 | $0.57 | 0 |
| 2024-09-11 | $0.57 | $0.57 | 300 |
| 2024-09-10 | $0.60 | $0.60 | 1,500 |
| 2024-09-09 | $0.54 | $0.54 | 1,800 |
| 2024-09-06 | $0.69 | $0.69 | 8,400 |
| 2024-09-05 | $0.65 | $0.65 | 100 |
| 2024-09-04 | $0.70 | $0.70 | 4,600 |
| 2024-09-03 | $0.60 | $0.60 | 31,800 |
| 2024-08-30 | $0.55 | $0.55 | 20,300 |
| 2024-08-29 | $0.43 | $0.43 | 2,200 |
| 2024-08-28 | $0.48 | $0.48 | 3,600 |
| 2024-08-27 | $0.48 | $0.48 | 20,500 |
| 2024-08-26 | $0.47 | $0.47 | 49,300 |
| 2024-08-23 | $0.48 | $0.48 | 1,600 |
| 2024-08-22 | $0.46 | $0.46 | 8,000 |
| 2024-08-21 | $0.45 | $0.45 | 6,100 |
| 2024-08-20 | $0.51 | $0.51 | 1,100 |
| 2024-08-19 | $0.50 | $0.50 | 1,100 |
| 2024-08-16 | $0.55 | $0.55 | 10,100 |
| 2024-08-15 | $0.50 | $0.50 | 2,700 |
| 2024-08-14 | $0.63 | $0.63 | 400 |
| 2024-08-13 | $0.60 | $0.60 | 2,500 |
| 2024-08-12 | $0.62 | $0.62 | 1,800 |
| 2024-08-09 | $0.66 | $0.66 | 3,100 |
| 2024-08-08 | $0.60 | $0.60 | 4,600 |
| 2024-08-07 | $0.51 | $0.51 | 11,100 |
| 2024-08-06 | $0.60 | $0.60 | 14,200 |
| 2024-08-05 | $0.53 | $0.53 | 3,800 |
| 2024-08-02 | $0.52 | $0.52 | 1,200 |
| 2024-08-01 | $0.53 | $0.53 | 200 |
| 2024-07-31 | $0.52 | $0.52 | 2,100 |
| 2024-07-30 | $0.61 | $0.61 | 3,700 |
| 2024-07-29 | $0.63 | $0.63 | 1,500 |
| 2024-07-26 | $0.68 | $0.68 | 300 |
| 2024-07-25 | $0.62 | $0.62 | 1,300 |
| 2024-07-24 | $0.62 | $0.62 | 2,800 |
| 2024-07-23 | $0.54 | $0.54 | 3,900 |
| 2024-07-22 | $0.54 | $0.54 | 35,300 |
| 2024-07-19 | $0.66 | $0.66 | 5,100 |
| 2024-07-18 | $0.66 | $0.66 | 700 |
| 2024-07-17 | $0.68 | $0.68 | 200 |
| 2024-07-16 | $0.68 | $0.68 | 2,600 |
| 2024-07-15 | $0.65 | $0.65 | 1,700 |
| 2024-07-12 | $0.75 | $0.75 | 13,400 |
| 2024-07-11 | $0.73 | $0.73 | 6,600 |
| 2024-07-10 | $0.70 | $0.70 | 3,100 |
| 2024-07-09 | $0.70 | $0.70 | 24,400 |
| 2024-07-08 | $0.68 | $0.68 | 5,300 |
| 2024-07-05 | $0.78 | $0.78 | 3,600 |
| 2024-07-03 | $0.72 | $0.72 | 1,200 |
| 2024-07-02 | $0.83 | $0.83 | 4,400 |
| 2024-07-01 | $0.84 | $0.84 | 3,900 |
| 2024-06-28 | $0.68 | $0.68 | 7,400 |
| 2024-06-27 | $0.87 | $0.87 | 15,500 |
| 2024-06-26 | $0.90 | $0.90 | 17,000 |
| 2024-06-25 | $0.82 | $0.82 | 11,500 |
| 2024-06-24 | $0.79 | $0.79 | 19,400 |
| 2024-06-21 | $0.72 | $0.72 | 7,700 |
| 2024-06-20 | $0.77 | $0.77 | 14,600 |
| 2024-06-18 | $0.82 | $0.82 | 4,800 |
| 2024-06-17 | $0.82 | $0.82 | 1,400 |
| 2024-06-14 | $0.82 | $0.82 | 4,400 |
| 2024-06-13 | $0.82 | $0.82 | 11,900 |
| 2024-06-12 | $0.87 | $0.87 | 2,700 |
| 2024-06-11 | $0.85 | $0.85 | 3,500 |
| 2024-06-10 | $0.85 | $0.85 | 7,200 |
| 2024-06-07 | $0.83 | $0.83 | 4,600 |
| 2024-06-06 | $1.00 | $1.00 | 28,600 |
| 2024-06-05 | $0.91 | $0.91 | 148,700 |
| 2024-06-04 | $0.69 | $0.69 | 23,800 |
| 2024-06-03 | $0.63 | $0.63 | 55,500 |
| 2024-05-31 | $0.64 | $0.64 | 204,200 |
| 2024-05-30 | $0.50 | $0.50 | 257,900 |
| 2024-05-29 | $0.65 | $0.65 | 227,300 |
| 2024-05-28 | $0.90 | $0.90 | 865,300 |
| 2024-05-24 | $1.94 | $1.94 | 263,200 |
| 2024-05-23 | $1.98 | $1.98 | 27,000 |
| 2024-05-22 | $2.00 | $2.00 | 77,700 |
| 2024-05-21 | $1.97 | $1.97 | 34,800 |
| 2024-05-20 | $2.00 | $2.00 | 69,800 |
| 2024-05-17 | $2.10 | $2.10 | 65,800 |
| 2024-05-16 | $2.02 | $2.02 | 38,600 |
| 2024-05-15 | $2.06 | $2.06 | 275,800 |
| 2024-05-14 | $2.21 | $2.21 | 55,200 |
| 2024-05-13 | $2.25 | $2.25 | 77,800 |
| 2024-05-10 | $2.24 | $2.24 | 159,100 |
| 2024-05-09 | $2.38 | $2.38 | 113,300 |
| 2024-05-08 | $2.64 | $2.64 | 36,900 |
| 2024-05-07 | $2.48 | $2.48 | 42,900 |
| 2024-05-06 | $2.52 | $2.52 | 217,600 |
| 2024-05-03 | $2.34 | $2.34 | 29,500 |
| 2024-05-02 | $2.43 | $2.43 | 202,500 |
| 2024-05-01 | $2.09 | $2.09 | 213,900 |
| 2024-04-30 | $2.03 | $2.03 | 103,500 |
| 2024-04-29 | $2.07 | $2.07 | 97,700 |
| 2024-04-26 | $2.18 | $2.18 | 45,700 |
| 2024-04-25 | $2.13 | $2.13 | 40,600 |
| 2024-04-24 | $2.14 | $2.14 | 27,400 |
| 2024-04-23 | $2.13 | $2.13 | 26,400 |
| 2024-04-22 | $2.09 | $2.09 | 99,800 |
| 2024-04-19 | $2.33 | $2.33 | 26,000 |
| 2024-04-18 | $2.48 | $2.48 | 36,100 |
| 2024-04-17 | $2.48 | $2.48 | 181,500 |
| 2024-04-16 | $2.19 | $2.19 | 259,000 |
| 2024-04-15 | $2.05 | $2.05 | 85,700 |
| 2024-04-12 | $2.23 | $2.23 | 145,700 |
| 2024-04-11 | $2.36 | $2.36 | 47,000 |
| 2024-04-10 | $2.30 | $2.30 | 99,800 |
| 2024-04-09 | $2.27 | $2.27 | 153,400 |
| 2024-04-08 | $2.24 | $2.24 | 46,000 |
| 2024-04-05 | $2.27 | $2.27 | 224,600 |
| 2024-04-04 | $2.33 | $2.33 | 182,500 |
| 2024-04-03 | $2.49 | $2.49 | 224,300 |
| 2024-04-02 | $2.81 | $2.81 | 382,500 |
| 2024-04-01 | $2.68 | $2.68 | 339,000 |
| 2024-03-28 | $2.44 | $2.44 | 705,500 |
| 2024-03-27 | $2.08 | $2.08 | 291,500 |
| 2024-03-26 | $2.37 | $2.37 | 482,100 |
| 2024-03-25 | $2.04 | $2.04 | 205,000 |
| 2024-03-22 | $2.16 | $2.16 | 204,200 |
| 2024-03-21 | $2.15 | $2.15 | 93,700 |
| 2024-03-20 | $2.13 | $2.13 | 320,500 |
| 2024-03-19 | $2.21 | $2.21 | 193,400 |
| 2024-03-18 | $2.32 | $2.32 | 347,700 |
| 2024-03-15 | $2.66 | $2.66 | 325,000 |
| 2024-03-14 | $2.37 | $2.37 | 585,100 |
| 2024-03-13 | $2.65 | $2.65 | 901,100 |
| 2024-03-12 | $2.26 | $2.26 | 904,400 |
| 2024-03-11 | $1.96 | $1.96 | 3,540,800 |
| 2024-03-08 | $1.75 | $1.75 | 1,154,300 |
| 2024-03-07 | $1.65 | $1.65 | 853,900 |
| 2024-03-06 | $1.97 | $1.97 | 6,667,300 |
| 2024-03-05 | $1.53 | $1.53 | 2,697,900 |
| 2024-03-04 | $1.47 | $1.47 | 81,900 |
| 2024-03-01 | $1.60 | $1.60 | 94,700 |
| 2024-02-29 | $1.43 | $1.43 | 121,500 |
| 2024-02-28 | $1.48 | $1.48 | 115,700 |
| 2024-02-27 | $1.82 | $1.82 | 363,500 |
| 2024-02-26 | $1.70 | $1.70 | 162,000 |
| 2024-02-23 | $1.45 | $1.45 | 108,600 |
| 2024-02-22 | $1.42 | $1.42 | 33,500 |
| 2024-02-21 | $1.40 | $1.40 | 28,300 |
| 2024-02-20 | $1.42 | $1.42 | 165,300 |
| 2024-02-16 | $1.34 | $1.34 | 225,100 |
| 2024-02-15 | $1.23 | $1.23 | 39,700 |
| 2024-02-14 | $1.28 | $1.28 | 22,800 |
| 2024-02-13 | $1.24 | $1.24 | 35,400 |
| 2024-02-12 | $1.31 | $1.31 | 52,400 |
| 2024-02-09 | $1.28 | $1.28 | 316,600 |
| 2024-02-08 | $1.12 | $1.12 | 131,600 |
| 2024-02-07 | $1.14 | $1.14 | 46,600 |
| 2024-02-06 | $1.19 | $1.19 | 89,000 |
| 2024-02-05 | $1.15 | $1.15 | 85,200 |
| 2024-02-02 | $1.16 | $1.16 | 39,300 |
| 2024-02-01 | $1.22 | $1.22 | 31,900 |
| 2024-01-31 | $1.22 | $1.22 | 120,900 |
| 2024-01-30 | $1.38 | $1.38 | 183,900 |
| 2024-01-29 | $1.35 | $1.35 | 317,900 |
| 2024-01-26 | $1.30 | $1.30 | 787,700 |
| 2024-01-25 | $1.43 | $1.43 | 484,200 |
| 2024-01-24 | $1.73 | $1.73 | 350,500 |
| 2024-01-23 | $1.77 | $1.77 | 1,772,700 |
| 2024-01-22 | $1.72 | $1.72 | 3,306,400 |
| 2024-01-19 | $1.16 | $1.16 | 3,124,600 |
| 2024-01-18 | $1.15 | $1.15 | 17,253,700 |
| 2024-01-17 | $0.85 | $0.85 | 2,476,900 |
| 2024-01-16 | $0.92 | $0.92 | 126,700 |
| 2024-01-12 | $1.05 | $1.05 | 34,100 |
| 2024-01-11 | $1.10 | $1.10 | 80,400 |
| 2024-01-10 | $1.27 | $1.27 | 44,200 |
| 2024-01-09 | $1.32 | $1.32 | 62,700 |
| 2024-01-08 | $1.45 | $1.45 | 47,700 |
| 2024-01-05 | $1.51 | $1.51 | 56,400 |
| 2024-01-04 | $1.57 | $1.57 | 40,100 |
| 2024-01-03 | $1.70 | $1.70 | 15,300 |
| 2024-01-02 | $1.74 | $1.74 | 28,800 |