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
- 2020-01-17 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 | $0.85 | $0.85 | 394,800 | — | — |
| 2024-12-30 | $0.88 | $0.88 | 399,100 | — | — |
| 2024-12-27 | $0.88 | $0.88 | 366,200 | — | — |
| 2024-12-26 | $0.90 | $0.90 | 471,500 | — | — |
| 2024-12-24 | $0.90 | $0.90 | 359,400 | — | — |
| 2024-12-23 | $0.97 | $0.97 | 227,600 | — | — |
| 2024-12-20 | $0.92 | $0.92 | 3,639,800 | — | — |
| 2024-12-19 | $0.95 | $0.95 | 189,400 | — | — |
| 2024-12-18 | $0.92 | $0.92 | 282,300 | — | — |
| 2024-12-17 | $0.95 | $0.95 | 187,700 | — | — |
| 2024-12-16 | $0.96 | $0.96 | 304,400 | — | — |
| 2024-12-13 | $1.00 | $1.00 | 487,400 | — | — |
| 2024-12-12 | $1.00 | $1.00 | 197,200 | — | — |
| 2024-12-11 | $1.06 | $1.06 | 253,700 | — | — |
| 2024-12-10 | $1.06 | $1.06 | 314,200 | — | — |
| 2024-12-09 | $1.05 | $1.05 | 307,000 | — | — |
| 2024-12-06 | $1.02 | $1.02 | 183,000 | — | — |
| 2024-12-05 | $1.05 | $1.05 | 508,800 | — | — |
| 2024-12-04 | $1.09 | $1.09 | 580,700 | — | — |
| 2024-12-03 | $1.02 | $1.02 | 281,800 | — | — |
| 2024-12-02 | $0.98 | $0.98 | 350,400 | — | — |
| 2024-11-29 | $0.93 | $0.93 | 103,900 | — | — |
| 2024-11-27 | $0.95 | $0.95 | 196,900 | — | — |
| 2024-11-26 | $0.95 | $0.95 | 120,700 | — | — |
| 2024-11-25 | $0.94 | $0.94 | 287,300 | — | — |
| 2024-11-22 | $0.94 | $0.94 | 276,900 | — | — |
| 2024-11-21 | $0.96 | $0.96 | 340,000 | — | — |
| 2024-11-20 | $0.98 | $0.98 | 159,900 | — | — |
| 2024-11-19 | $0.95 | $0.95 | 398,100 | — | — |
| 2024-11-18 | $1.01 | $1.01 | 325,600 | — | — |
| 2024-11-15 | $1.04 | $1.04 | 262,100 | — | — |
| 2024-11-14 | $1.07 | $1.07 | 340,200 | — | — |
| 2024-11-13 | $1.04 | $1.04 | 462,000 | — | — |
| 2024-11-12 | $1.06 | $1.06 | 296,200 | — | — |
| 2024-11-11 | $1.10 | $1.10 | 234,700 | — | — |
| 2024-11-08 | $1.10 | $1.10 | 197,300 | — | — |
| 2024-11-07 | $1.08 | $1.08 | 387,900 | — | — |
| 2024-11-06 | $1.09 | $1.09 | 586,600 | — | — |
| 2024-11-05 | $1.13 | $1.13 | 227,000 | — | — |
| 2024-11-04 | $1.09 | $1.09 | 360,000 | — | — |
| 2024-11-01 | $1.07 | $1.07 | 256,500 | — | — |
| 2024-10-31 | $1.07 | $1.07 | 438,700 | — | — |
| 2024-10-30 | $1.11 | $1.11 | 579,500 | — | — |
| 2024-10-29 | $1.18 | $1.18 | 826,500 | — | — |
| 2024-10-28 | $1.19 | $1.19 | 650,700 | — | — |
| 2024-10-25 | $1.18 | $1.18 | 587,300 | — | — |
| 2024-10-24 | $1.23 | $1.23 | 451,600 | — | — |
| 2024-10-23 | $1.33 | $1.33 | 310,200 | — | — |
| 2024-10-22 | $1.41 | $1.41 | 446,100 | — | — |
| 2024-10-21 | $1.38 | $1.38 | 319,500 | — | — |
| 2024-10-18 | $1.48 | $1.48 | 465,400 | — | — |
| 2024-10-17 | $1.60 | $1.60 | 1,771,000 | — | — |
| 2024-10-16 | $1.35 | $1.35 | 329,400 | — | — |
| 2024-10-15 | $1.34 | $1.34 | 359,700 | — | — |
| 2024-10-14 | $1.38 | $1.38 | 459,200 | — | — |
| 2024-10-11 | $1.27 | $1.27 | 216,200 | — | — |
| 2024-10-10 | $1.31 | $1.31 | 160,700 | — | — |
| 2024-10-09 | $1.31 | $1.31 | 205,200 | — | — |
| 2024-10-08 | $1.36 | $1.36 | 431,200 | — | — |
| 2024-10-07 | $1.48 | $1.48 | 684,100 | — | — |
| 2024-10-04 | $1.39 | $1.39 | 230,900 | — | — |
| 2024-10-03 | $1.30 | $1.30 | 339,100 | — | — |
| 2024-10-02 | $1.46 | $1.46 | 1,907,000 | — | — |
| 2024-10-01 | $1.22 | $1.22 | 150,900 | — | — |
| 2024-09-30 | $1.24 | $1.24 | 491,900 | — | — |
| 2024-09-27 | $1.15 | $1.15 | 418,100 | — | — |
| 2024-09-26 | $1.11 | $1.11 | 456,000 | — | — |
| 2024-09-25 | $1.07 | $1.07 | 1,749,600 | — | — |
| 2024-09-24 | $1.11 | $1.11 | 588,700 | — | — |
| 2024-09-23 | $1.05 | $1.05 | 216,600 | — | — |
| 2024-09-20 | $1.08 | $1.08 | 283,400 | — | — |
| 2024-09-19 | $1.11 | $1.11 | 174,500 | — | — |
| 2024-09-18 | $1.09 | $1.09 | 101,300 | — | — |
| 2024-09-17 | $1.09 | $1.09 | 122,600 | — | — |
| 2024-09-16 | $1.06 | $1.06 | 69,400 | — | — |
| 2024-09-13 | $1.06 | $1.06 | 114,600 | — | — |
| 2024-09-12 | $1.04 | $1.04 | 156,200 | — | — |
| 2024-09-11 | $1.07 | $1.07 | 59,000 | — | — |
| 2024-09-10 | $1.09 | $1.09 | 85,100 | — | — |
| 2024-09-09 | $1.08 | $1.08 | 82,500 | — | — |
| 2024-09-06 | $1.03 | $1.03 | 140,100 | — | — |
| 2024-09-05 | $1.05 | $1.05 | 116,700 | — | — |
| 2024-09-04 | $1.05 | $1.05 | 128,800 | — | — |
| 2024-09-03 | $1.05 | $1.05 | 281,300 | — | — |
| 2024-08-30 | $1.13 | $1.13 | 206,100 | — | — |
| 2024-08-29 | $1.12 | $1.12 | 98,700 | — | — |
| 2024-08-28 | $1.17 | $1.17 | 258,800 | — | — |
| 2024-08-27 | $1.26 | $1.26 | 384,100 | — | — |
| 2024-08-26 | $1.30 | $1.30 | 242,900 | — | — |
| 2024-08-23 | $1.22 | $1.22 | 122,700 | — | — |
| 2024-08-22 | $1.20 | $1.20 | 241,100 | — | — |
| 2024-08-21 | $1.20 | $1.20 | 387,400 | — | — |
| 2024-08-20 | $1.20 | $1.20 | 164,000 | — | — |
| 2024-08-19 | $1.19 | $1.19 | 266,500 | — | — |
| 2024-08-16 | $1.20 | $1.20 | 223,000 | — | — |
| 2024-08-15 | $1.10 | $1.10 | 151,900 | — | — |
| 2024-08-14 | $1.06 | $1.06 | 95,000 | — | — |
| 2024-08-13 | $1.06 | $1.06 | 307,900 | — | — |
| 2024-08-12 | $1.06 | $1.06 | 158,600 | — | — |
| 2024-08-09 | $1.06 | $1.06 | 219,000 | — | — |
| 2024-08-08 | $1.05 | $1.05 | 342,000 | — | — |
| 2024-08-07 | $1.09 | $1.09 | 188,900 | — | — |
| 2024-08-06 | $1.06 | $1.06 | 231,600 | — | — |
| 2024-08-05 | $1.15 | $1.15 | 389,300 | — | — |
| 2024-08-02 | $1.26 | $1.26 | 150,900 | — | — |
| 2024-08-01 | $1.31 | $1.31 | 230,200 | — | — |
| 2024-07-31 | $1.39 | $1.39 | 197,500 | — | — |
| 2024-07-30 | $1.35 | $1.35 | 92,300 | — | — |
| 2024-07-29 | $1.36 | $1.36 | 231,700 | — | — |
| 2024-07-26 | $1.36 | $1.36 | 300,500 | — | — |
| 2024-07-25 | $1.39 | $1.39 | 172,900 | — | — |
| 2024-07-24 | $1.41 | $1.41 | 155,800 | — | — |
| 2024-07-23 | $1.43 | $1.43 | 289,800 | — | — |
| 2024-07-22 | $1.42 | $1.42 | 181,700 | — | — |
| 2024-07-19 | $1.43 | $1.43 | 241,500 | — | — |
| 2024-07-18 | $1.48 | $1.48 | 231,200 | — | — |
| 2024-07-17 | $1.52 | $1.52 | 273,900 | — | — |
| 2024-07-16 | $1.63 | $1.63 | 375,200 | — | — |
| 2024-07-15 | $1.63 | $1.63 | 366,400 | — | — |
| 2024-07-12 | $1.72 | $1.72 | 355,000 | — | — |
| 2024-07-11 | $1.58 | $1.58 | 317,000 | — | — |
| 2024-07-10 | $1.51 | $1.51 | 162,800 | — | — |
| 2024-07-09 | $1.52 | $1.52 | 89,100 | — | — |
| 2024-07-08 | $1.56 | $1.56 | 104,900 | — | — |
| 2024-07-05 | $1.60 | $1.60 | 153,200 | — | — |
| 2024-07-03 | $1.50 | $1.50 | 149,100 | — | — |
| 2024-07-02 | $1.58 | $1.58 | 147,100 | — | — |
| 2024-07-01 | $1.62 | $1.62 | 103,100 | — | — |
| 2024-06-28 | $1.67 | $1.67 | 110,700 | — | — |
| 2024-06-27 | $1.69 | $1.69 | 99,600 | — | — |
| 2024-06-26 | $1.71 | $1.71 | 163,100 | — | — |
| 2024-06-25 | $1.72 | $1.72 | 53,100 | — | — |
| 2024-06-24 | $1.72 | $1.72 | 85,100 | — | — |
| 2024-06-21 | $1.68 | $1.68 | 95,500 | — | — |
| 2024-06-20 | $1.69 | $1.69 | 187,800 | — | — |
| 2024-06-18 | $1.77 | $1.77 | 150,200 | — | — |
| 2024-06-17 | $1.82 | $1.82 | 145,900 | — | — |
| 2024-06-14 | $1.84 | $1.84 | 98,400 | — | — |
| 2024-06-13 | $1.86 | $1.86 | 63,900 | — | — |
| 2024-06-12 | $1.85 | $1.85 | 222,300 | — | — |
| 2024-06-11 | $1.86 | $1.86 | 132,800 | — | — |
| 2024-06-10 | $1.86 | $1.86 | 182,100 | — | — |
| 2024-06-07 | $1.88 | $1.88 | 256,400 | — | — |
| 2024-06-06 | $1.87 | $1.87 | 372,000 | — | — |
| 2024-06-05 | $1.90 | $1.90 | 1,064,000 | — | — |
| 2024-06-04 | $1.88 | $1.88 | 2,093,100 | — | — |
| 2024-06-03 | $1.58 | $1.58 | 290,600 | — | — |
| 2024-05-31 | $1.66 | $1.66 | 159,200 | — | — |
| 2024-05-30 | $1.74 | $1.74 | 48,600 | — | — |
| 2024-05-29 | $1.77 | $1.77 | 89,800 | — | — |
| 2024-05-28 | $1.74 | $1.74 | 178,300 | — | — |
| 2024-05-24 | $1.75 | $1.75 | 140,200 | — | — |
| 2024-05-23 | $1.75 | $1.75 | 109,300 | — | — |
| 2024-05-22 | $1.76 | $1.76 | 116,000 | — | — |
| 2024-05-21 | $1.76 | $1.76 | 108,300 | — | — |
| 2024-05-20 | $1.76 | $1.76 | 147,100 | — | — |
| 2024-05-17 | $1.75 | $1.75 | 272,000 | — | — |
| 2024-05-16 | $1.77 | $1.77 | 384,200 | — | — |
| 2024-05-15 | $1.82 | $1.82 | 159,100 | — | — |
| 2024-05-14 | $1.85 | $1.85 | 149,000 | — | — |
| 2024-05-13 | $1.81 | $1.81 | 157,000 | — | — |
| 2024-05-10 | $1.78 | $1.78 | 69,600 | — | — |
| 2024-05-09 | $1.81 | $1.81 | 64,700 | — | — |
| 2024-05-08 | $1.79 | $1.79 | 96,300 | — | — |
| 2024-05-07 | $1.82 | $1.82 | 179,000 | — | — |
| 2024-05-06 | $1.79 | $1.79 | 69,800 | — | — |
| 2024-05-03 | $1.76 | $1.76 | 126,500 | — | — |
| 2024-05-02 | $1.77 | $1.77 | 97,000 | — | — |
| 2024-05-01 | $1.77 | $1.77 | 119,800 | — | — |
| 2024-04-30 | $1.77 | $1.77 | 147,700 | — | — |
| 2024-04-29 | $1.80 | $1.80 | 225,300 | — | — |
| 2024-04-26 | $1.80 | $1.80 | 88,600 | — | — |
| 2024-04-25 | $1.81 | $1.81 | 283,700 | — | — |
| 2024-04-24 | $1.81 | $1.81 | 109,500 | — | — |
| 2024-04-23 | $1.80 | $1.80 | 205,000 | — | — |
| 2024-04-22 | $1.80 | $1.80 | 143,800 | — | — |
| 2024-04-19 | $1.80 | $1.80 | 335,400 | — | — |
| 2024-04-18 | $1.80 | $1.80 | 137,500 | — | — |
| 2024-04-17 | $1.81 | $1.81 | 389,700 | — | — |
| 2024-04-16 | $1.79 | $1.79 | 235,400 | — | — |
| 2024-04-15 | $1.80 | $1.80 | 404,000 | — | — |
| 2024-04-12 | $1.81 | $1.81 | 264,200 | — | — |
| 2024-04-11 | $1.81 | $1.81 | 124,100 | — | — |
| 2024-04-10 | $1.82 | $1.82 | 222,800 | — | — |
| 2024-04-09 | $1.80 | $1.80 | 130,500 | — | — |
| 2024-04-08 | $1.81 | $1.81 | 215,200 | — | — |
| 2024-04-05 | $1.83 | $1.83 | 225,900 | — | — |
| 2024-04-04 | $1.80 | $1.80 | 298,100 | — | — |
| 2024-04-03 | $1.83 | $1.83 | 185,200 | — | — |
| 2024-04-02 | $1.82 | $1.82 | 242,800 | — | — |
| 2024-04-01 | $1.81 | $1.81 | 160,100 | — | — |
| 2024-03-28 | $1.86 | $1.86 | 193,700 | — | — |
| 2024-03-27 | $1.87 | $1.87 | 487,000 | — | — |
| 2024-03-26 | $1.84 | $1.84 | 514,000 | — | — |
| 2024-03-25 | $1.86 | $1.86 | 213,000 | — | — |
| 2024-03-22 | $1.87 | $1.87 | 393,100 | — | — |
| 2024-03-21 | $1.81 | $1.81 | 332,900 | — | — |
| 2024-03-20 | $1.90 | $1.90 | 310,800 | — | — |
| 2024-03-19 | $1.82 | $1.82 | 214,500 | — | — |
| 2024-03-18 | $1.81 | $1.81 | 341,900 | — | — |
| 2024-03-15 | $1.86 | $1.86 | 380,400 | — | — |
| 2024-03-14 | $1.80 | $1.80 | 606,200 | — | — |
| 2024-03-13 | $1.84 | $1.84 | 300,700 | — | — |
| 2024-03-12 | $1.83 | $1.83 | 252,500 | — | — |
| 2024-03-11 | $1.81 | $1.81 | 323,900 | — | — |
| 2024-03-08 | $1.85 | $1.85 | 493,300 | — | — |
| 2024-03-07 | $1.72 | $1.72 | 304,900 | — | — |
| 2024-03-06 | $1.73 | $1.73 | 181,000 | — | — |
| 2024-03-05 | $1.69 | $1.69 | 210,300 | — | — |
| 2024-03-04 | $1.71 | $1.71 | 398,800 | — | — |
| 2024-03-01 | $1.79 | $1.79 | 234,800 | — | — |
| 2024-02-29 | $1.78 | $1.78 | 205,600 | — | — |
| 2024-02-28 | $1.85 | $1.85 | 413,900 | — | — |
| 2024-02-27 | $1.85 | $1.85 | 526,600 | — | — |
| 2024-02-26 | $1.74 | $1.74 | 575,200 | — | — |
| 2024-02-23 | $1.64 | $1.64 | 360,300 | — | — |
| 2024-02-22 | $1.57 | $1.57 | 307,300 | — | — |
| 2024-02-21 | $1.60 | $1.60 | 323,700 | — | — |
| 2024-02-20 | $1.64 | $1.64 | 317,600 | — | — |
| 2024-02-16 | $1.71 | $1.71 | 297,800 | — | — |
| 2024-02-15 | $1.77 | $1.77 | 432,400 | — | — |
| 2024-02-14 | $1.69 | $1.69 | 451,000 | — | — |
| 2024-02-13 | $1.65 | $1.65 | 640,400 | — | — |
| 2024-02-12 | $1.80 | $1.80 | 467,400 | — | — |
| 2024-02-09 | $1.73 | $1.73 | 604,900 | — | — |
| 2024-02-08 | $1.79 | $1.79 | 1,770,400 | — | — |
| 2024-02-07 | $2.00 | $2.00 | 922,900 | — | — |
| 2024-02-06 | $2.01 | $2.01 | 849,900 | — | — |
| 2024-02-05 | $1.72 | $1.72 | 407,700 | — | — |
| 2024-02-02 | $1.80 | $1.80 | 406,100 | — | — |
| 2024-02-01 | $1.82 | $1.82 | 383,900 | — | — |
| 2024-01-31 | $1.77 | $1.77 | 201,500 | — | — |
| 2024-01-30 | $1.83 | $1.83 | 373,700 | — | — |
| 2024-01-29 | $1.98 | $1.98 | 532,900 | — | — |
| 2024-01-26 | $1.80 | $1.80 | 319,000 | — | — |
| 2024-01-25 | $1.81 | $1.81 | 530,900 | — | — |
| 2024-01-24 | $1.90 | $1.90 | 642,100 | — | — |
| 2024-01-23 | $1.75 | $1.75 | 515,900 | — | — |
| 2024-01-22 | $1.67 | $1.67 | 606,800 | — | — |
| 2024-01-19 | $1.54 | $1.54 | 570,900 | — | — |
| 2024-01-18 | $1.62 | $1.62 | 423,100 | — | — |
| 2024-01-17 | $1.69 | $1.69 | 566,300 | — | — |
| 2024-01-16 | $1.86 | $1.86 | 416,700 | — | — |
| 2024-01-12 | $2.05 | $2.05 | 203,700 | — | — |
| 2024-01-11 | $2.07 | $2.07 | 807,100 | — | — |
| 2024-01-10 | $2.23 | $2.23 | 376,000 | — | — |
| 2024-01-09 | $2.24 | $2.24 | 629,600 | — | — |
| 2024-01-08 | $2.37 | $2.37 | 1,431,700 | — | — |
| 2024-01-05 | $2.13 | $2.13 | 396,700 | — | — |
| 2024-01-04 | $2.12 | $2.12 | 928,400 | — | — |
| 2024-01-03 | $2.31 | $2.31 | 1,635,500 | — | — |
| 2024-01-02 | $2.25 | $2.25 | 2,854,100 | — | — |