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
- 2008-12-03 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 | $1.18 | $1.18 | 475,600 | — | — |
| 2024-12-30 | $1.20 | $1.20 | 400,300 | — | — |
| 2024-12-27 | $1.21 | $1.21 | 268,700 | — | — |
| 2024-12-26 | $1.21 | $1.21 | 301,100 | — | — |
| 2024-12-24 | $1.23 | $1.23 | 165,300 | — | — |
| 2024-12-23 | $1.25 | $1.25 | 135,400 | — | — |
| 2024-12-20 | $1.25 | $1.25 | 454,400 | — | — |
| 2024-12-19 | $1.27 | $1.27 | 177,900 | — | — |
| 2024-12-18 | $1.27 | $1.27 | 261,700 | — | — |
| 2024-12-17 | $1.39 | $1.39 | 343,800 | — | — |
| 2024-12-16 | $1.40 | $1.40 | 320,600 | — | — |
| 2024-12-13 | $1.47 | $1.47 | 226,900 | — | — |
| 2024-12-12 | $1.52 | $1.52 | 228,400 | — | — |
| 2024-12-11 | $1.59 | $1.59 | 219,600 | — | — |
| 2024-12-10 | $1.54 | $1.54 | 224,400 | — | — |
| 2024-12-09 | $1.54 | $1.54 | 429,100 | — | — |
| 2024-12-06 | $1.49 | $1.49 | 180,600 | — | — |
| 2024-12-05 | $1.57 | $1.57 | 120,800 | — | — |
| 2024-12-04 | $1.61 | $1.61 | 215,300 | — | — |
| 2024-12-03 | $1.64 | $1.64 | 200,500 | — | — |
| 2024-12-02 | $1.53 | $1.53 | 253,900 | — | — |
| 2024-11-29 | $1.56 | $1.56 | 77,400 | — | — |
| 2024-11-27 | $1.59 | $1.59 | 211,300 | — | — |
| 2024-11-26 | $1.64 | $1.64 | 292,400 | — | — |
| 2024-11-25 | $1.57 | $1.57 | 190,700 | — | — |
| 2024-11-22 | $1.59 | $1.59 | 296,400 | — | — |
| 2024-11-21 | $1.53 | $1.53 | 127,100 | — | — |
| 2024-11-20 | $1.56 | $1.56 | 155,000 | — | — |
| 2024-11-19 | $1.58 | $1.58 | 187,300 | — | — |
| 2024-11-18 | $1.54 | $1.54 | 224,500 | — | — |
| 2024-11-15 | $1.47 | $1.47 | 262,700 | — | — |
| 2024-11-14 | $1.50 | $1.50 | 367,000 | — | — |
| 2024-11-13 | $1.47 | $1.47 | 201,600 | — | — |
| 2024-11-12 | $1.53 | $1.53 | 369,000 | — | — |
| 2024-11-11 | $1.58 | $1.58 | 498,800 | — | — |
| 2024-11-08 | $1.60 | $1.60 | 407,900 | — | — |
| 2024-11-07 | $1.67 | $1.67 | 288,200 | — | — |
| 2024-11-06 | $1.67 | $1.67 | 369,800 | — | — |
| 2024-11-05 | $1.62 | $1.62 | 203,100 | — | — |
| 2024-11-04 | $1.66 | $1.66 | 386,000 | — | — |
| 2024-11-01 | $1.73 | $1.73 | 138,800 | — | — |
| 2024-10-31 | $1.73 | $1.73 | 475,300 | — | — |
| 2024-10-30 | $1.95 | $1.95 | 299,100 | — | — |
| 2024-10-29 | $2.02 | $2.02 | 396,100 | — | — |
| 2024-10-28 | $1.91 | $1.91 | 227,900 | — | — |
| 2024-10-25 | $1.88 | $1.88 | 269,000 | — | — |
| 2024-10-24 | $1.91 | $1.91 | 295,900 | — | — |
| 2024-10-23 | $1.94 | $1.94 | 296,900 | — | — |
| 2024-10-22 | $1.98 | $1.98 | 741,500 | — | — |
| 2024-10-21 | $1.78 | $1.78 | 816,200 | — | — |
| 2024-10-18 | $1.86 | $1.86 | 715,200 | — | — |
| 2024-10-17 | $1.65 | $1.65 | 118,400 | — | — |
| 2024-10-16 | $1.62 | $1.62 | 420,400 | — | — |
| 2024-10-15 | $1.54 | $1.54 | 142,900 | — | — |
| 2024-10-14 | $1.55 | $1.55 | 148,600 | — | — |
| 2024-10-11 | $1.54 | $1.54 | 147,800 | — | — |
| 2024-10-10 | $1.46 | $1.46 | 268,200 | — | — |
| 2024-10-09 | $1.45 | $1.45 | 121,300 | — | — |
| 2024-10-08 | $1.45 | $1.45 | 163,400 | — | — |
| 2024-10-07 | $1.49 | $1.49 | 146,400 | — | — |
| 2024-10-04 | $1.53 | $1.53 | 303,300 | — | — |
| 2024-10-03 | $1.51 | $1.51 | 187,500 | — | — |
| 2024-10-02 | $1.51 | $1.51 | 204,800 | — | — |
| 2024-10-01 | $1.47 | $1.47 | 237,900 | — | — |
| 2024-09-30 | $1.49 | $1.49 | 199,800 | — | — |
| 2024-09-27 | $1.49 | $1.49 | 422,600 | — | — |
| 2024-09-26 | $1.56 | $1.56 | 291,200 | — | — |
| 2024-09-25 | $1.57 | $1.57 | 239,500 | — | — |
| 2024-09-24 | $1.58 | $1.58 | 625,600 | — | — |
| 2024-09-23 | $1.40 | $1.40 | 404,100 | — | — |
| 2024-09-20 | $1.39 | $1.39 | 410,000 | — | — |
| 2024-09-19 | $1.37 | $1.37 | 220,100 | — | — |
| 2024-09-18 | $1.31 | $1.31 | 282,000 | — | — |
| 2024-09-17 | $1.31 | $1.31 | 329,300 | — | — |
| 2024-09-16 | $1.32 | $1.32 | 458,900 | — | — |
| 2024-09-13 | $1.41 | $1.41 | 345,600 | — | — |
| 2024-09-12 | $1.42 | $1.42 | 246,800 | — | — |
| 2024-09-11 | $1.33 | $1.33 | 92,000 | — | — |
| 2024-09-10 | $1.28 | $1.28 | 196,300 | — | — |
| 2024-09-09 | $1.23 | $1.23 | 232,800 | — | — |
| 2024-09-06 | $1.26 | $1.26 | 259,900 | — | — |
| 2024-09-05 | $1.30 | $1.30 | 307,900 | — | — |
| 2024-09-04 | $1.33 | $1.33 | 129,400 | — | — |
| 2024-09-03 | $1.39 | $1.39 | 359,900 | — | — |
| 2024-08-30 | $1.46 | $1.46 | 79,300 | — | — |
| 2024-08-29 | $1.46 | $1.46 | 209,500 | — | — |
| 2024-08-28 | $1.47 | $1.47 | 123,500 | — | — |
| 2024-08-27 | $1.50 | $1.50 | 186,900 | — | — |
| 2024-08-26 | $1.51 | $1.51 | 217,700 | — | — |
| 2024-08-23 | $1.49 | $1.49 | 365,700 | — | — |
| 2024-08-22 | $1.42 | $1.42 | 144,000 | — | — |
| 2024-08-21 | $1.52 | $1.52 | 295,200 | — | — |
| 2024-08-20 | $1.49 | $1.49 | 248,700 | — | — |
| 2024-08-19 | $1.50 | $1.50 | 556,600 | — | — |
| 2024-08-16 | $1.38 | $1.38 | 271,400 | — | — |
| 2024-08-15 | $1.35 | $1.35 | 367,500 | — | — |
| 2024-08-14 | $1.27 | $1.27 | 165,200 | — | — |
| 2024-08-13 | $1.32 | $1.32 | 102,000 | — | — |
| 2024-08-12 | $1.26 | $1.26 | 181,300 | — | — |
| 2024-08-09 | $1.21 | $1.21 | 261,400 | — | — |
| 2024-08-08 | $1.24 | $1.24 | 168,300 | — | — |
| 2024-08-07 | $1.25 | $1.25 | 468,300 | — | — |
| 2024-08-06 | $1.30 | $1.30 | 291,900 | — | — |
| 2024-08-05 | $1.21 | $1.21 | 389,700 | — | — |
| 2024-08-02 | $1.29 | $1.29 | 483,800 | — | — |
| 2024-08-01 | $1.44 | $1.44 | 307,800 | — | — |
| 2024-07-31 | $1.51 | $1.51 | 247,600 | — | — |
| 2024-07-30 | $1.51 | $1.51 | 139,200 | — | — |
| 2024-07-29 | $1.53 | $1.53 | 158,400 | — | — |
| 2024-07-26 | $1.52 | $1.52 | 153,500 | — | — |
| 2024-07-25 | $1.51 | $1.51 | 399,200 | — | — |
| 2024-07-24 | $1.48 | $1.48 | 283,100 | — | — |
| 2024-07-23 | $1.54 | $1.54 | 278,300 | — | — |
| 2024-07-22 | $1.56 | $1.56 | 223,900 | — | — |
| 2024-07-19 | $1.58 | $1.58 | 152,500 | — | — |
| 2024-07-18 | $1.59 | $1.59 | 240,700 | — | — |
| 2024-07-17 | $1.71 | $1.71 | 213,000 | — | — |
| 2024-07-16 | $1.79 | $1.79 | 338,500 | — | — |
| 2024-07-15 | $1.71 | $1.71 | 347,600 | — | — |
| 2024-07-12 | $1.62 | $1.62 | 381,200 | — | — |
| 2024-07-11 | $1.66 | $1.66 | 429,200 | — | — |
| 2024-07-10 | $1.53 | $1.53 | 406,400 | — | — |
| 2024-07-09 | $1.52 | $1.52 | 174,800 | — | — |
| 2024-07-08 | $1.60 | $1.60 | 155,500 | — | — |
| 2024-07-05 | $1.62 | $1.62 | 311,900 | — | — |
| 2024-07-03 | $1.60 | $1.60 | 399,600 | — | — |
| 2024-07-02 | $1.47 | $1.47 | 218,400 | — | — |
| 2024-07-01 | $1.47 | $1.47 | 396,200 | — | — |
| 2024-06-28 | $1.50 | $1.50 | 206,000 | — | — |
| 2024-06-27 | $1.55 | $1.55 | 339,800 | — | — |
| 2024-06-26 | $1.58 | $1.58 | 449,800 | — | — |
| 2024-06-25 | $1.50 | $1.50 | 607,900 | — | — |
| 2024-06-24 | $1.62 | $1.62 | 216,100 | — | — |
| 2024-06-21 | $1.72 | $1.72 | 228,300 | — | — |
| 2024-06-20 | $1.82 | $1.82 | 321,600 | — | — |
| 2024-06-18 | $1.69 | $1.69 | 242,200 | — | — |
| 2024-06-17 | $1.65 | $1.65 | 299,300 | — | — |
| 2024-06-14 | $1.69 | $1.69 | 151,300 | — | — |
| 2024-06-13 | $1.70 | $1.70 | 288,700 | — | — |
| 2024-06-12 | $1.74 | $1.74 | 297,300 | — | — |
| 2024-06-11 | $1.76 | $1.76 | 280,200 | — | — |
| 2024-06-10 | $1.77 | $1.77 | 205,600 | — | — |
| 2024-06-07 | $1.75 | $1.75 | 391,500 | — | — |
| 2024-06-06 | $1.91 | $1.91 | 181,000 | — | — |
| 2024-06-05 | $1.85 | $1.85 | 298,200 | — | — |
| 2024-06-04 | $1.81 | $1.81 | 312,900 | — | — |
| 2024-06-03 | $1.91 | $1.91 | 170,500 | — | — |
| 2024-05-31 | $1.94 | $1.94 | 312,900 | — | — |
| 2024-05-30 | $2.06 | $2.06 | 312,000 | — | — |
| 2024-05-29 | $2.03 | $2.03 | 317,100 | — | — |
| 2024-05-28 | $2.05 | $2.05 | 444,200 | — | — |
| 2024-05-24 | $2.04 | $2.04 | 292,800 | — | — |
| 2024-05-23 | $2.06 | $2.06 | 134,500 | — | — |
| 2024-05-22 | $2.17 | $2.17 | 403,100 | — | — |
| 2024-05-21 | $2.38 | $2.38 | 255,100 | — | — |
| 2024-05-20 | $2.43 | $2.43 | 361,000 | — | — |
| 2024-05-17 | $2.29 | $2.29 | 308,200 | — | — |
| 2024-05-16 | $2.12 | $2.12 | 189,400 | — | — |
| 2024-05-15 | $2.21 | $2.21 | 223,900 | — | — |
| 2024-05-14 | $2.11 | $2.11 | 105,400 | — | — |
| 2024-05-13 | $2.12 | $2.12 | 199,100 | — | — |
| 2024-05-10 | $2.13 | $2.13 | 234,400 | — | — |
| 2024-05-09 | $2.14 | $2.14 | 321,300 | — | — |
| 2024-05-08 | $2.01 | $2.01 | 138,000 | — | — |
| 2024-05-07 | $2.04 | $2.04 | 192,000 | — | — |
| 2024-05-06 | $1.99 | $1.99 | 120,600 | — | — |
| 2024-05-03 | $1.97 | $1.97 | 226,000 | — | — |
| 2024-05-02 | $1.99 | $1.99 | 98,800 | — | — |
| 2024-05-01 | $2.02 | $2.02 | 200,500 | — | — |
| 2024-04-30 | $2.01 | $2.01 | 251,900 | — | — |
| 2024-04-29 | $2.10 | $2.10 | 313,700 | — | — |
| 2024-04-26 | $2.11 | $2.11 | 296,200 | — | — |
| 2024-04-25 | $2.00 | $2.00 | 149,000 | — | — |
| 2024-04-24 | $1.90 | $1.90 | 149,300 | — | — |
| 2024-04-23 | $1.85 | $1.85 | 188,200 | — | — |
| 2024-04-22 | $1.82 | $1.82 | 520,300 | — | — |
| 2024-04-19 | $1.97 | $1.97 | 306,100 | — | — |
| 2024-04-18 | $1.97 | $1.97 | 239,100 | — | — |
| 2024-04-17 | $1.95 | $1.95 | 318,000 | — | — |
| 2024-04-16 | $1.94 | $1.94 | 299,500 | — | — |
| 2024-04-15 | $1.83 | $1.83 | 297,700 | — | — |
| 2024-04-12 | $1.84 | $1.84 | 761,000 | — | — |
| 2024-04-11 | $1.78 | $1.78 | 364,400 | — | — |
| 2024-04-10 | $1.86 | $1.86 | 414,200 | — | — |
| 2024-04-09 | $1.99 | $1.99 | 795,400 | — | — |
| 2024-04-08 | $1.80 | $1.80 | 470,200 | — | — |
| 2024-04-05 | $1.71 | $1.71 | 552,500 | — | — |
| 2024-04-04 | $1.72 | $1.72 | 596,300 | — | — |
| 2024-04-03 | $1.67 | $1.67 | 1,059,300 | — | — |
| 2024-04-02 | $1.59 | $1.59 | 923,400 | — | — |
| 2024-04-01 | $1.49 | $1.49 | 771,400 | — | — |
| 2024-03-28 | $1.34 | $1.34 | 267,300 | — | — |
| 2024-03-27 | $1.27 | $1.27 | 276,700 | — | — |
| 2024-03-26 | $1.20 | $1.20 | 234,800 | — | — |
| 2024-03-25 | $1.21 | $1.21 | 265,900 | — | — |
| 2024-03-22 | $1.22 | $1.22 | 443,100 | — | — |
| 2024-03-21 | $1.15 | $1.15 | 407,000 | — | — |
| 2024-03-20 | $1.09 | $1.09 | 302,700 | — | — |
| 2024-03-19 | $0.96 | $0.96 | 350,200 | — | — |
| 2024-03-18 | $1.00 | $1.00 | 162,700 | — | — |
| 2024-03-15 | $1.02 | $1.02 | 898,100 | — | — |
| 2024-03-14 | $1.02 | $1.02 | 159,700 | — | — |
| 2024-03-13 | $1.03 | $1.03 | 697,700 | — | — |
| 2024-03-12 | $1.00 | $1.00 | 773,400 | — | — |
| 2024-03-11 | $0.94 | $0.94 | 906,000 | — | — |
| 2024-03-08 | $1.08 | $1.08 | 239,700 | — | — |
| 2024-03-07 | $1.08 | $1.08 | 179,400 | — | — |
| 2024-03-06 | $1.05 | $1.05 | 305,100 | — | — |
| 2024-03-05 | $1.05 | $1.05 | 186,900 | — | — |
| 2024-03-04 | $1.10 | $1.10 | 387,500 | — | — |
| 2024-03-01 | $1.03 | $1.03 | 574,700 | — | — |
| 2024-02-29 | $0.92 | $0.92 | 546,900 | — | — |
| 2024-02-28 | $0.96 | $0.96 | 67,500 | — | — |
| 2024-02-27 | $0.96 | $0.96 | 157,400 | — | — |
| 2024-02-26 | $0.97 | $0.97 | 219,100 | — | — |
| 2024-02-23 | $1.06 | $1.06 | 174,700 | — | — |
| 2024-02-22 | $1.00 | $1.00 | 287,400 | — | — |
| 2024-02-21 | $1.05 | $1.05 | 197,000 | — | — |
| 2024-02-20 | $1.06 | $1.06 | 390,600 | — | — |
| 2024-02-16 | $1.09 | $1.09 | 155,700 | — | — |
| 2024-02-15 | $1.14 | $1.14 | 211,800 | — | — |
| 2024-02-14 | $1.07 | $1.07 | 187,000 | — | — |
| 2024-02-13 | $1.09 | $1.09 | 680,400 | — | — |
| 2024-02-12 | $1.18 | $1.18 | 105,900 | — | — |
| 2024-02-09 | $1.20 | $1.20 | 183,300 | — | — |
| 2024-02-08 | $1.21 | $1.21 | 119,300 | — | — |
| 2024-02-07 | $1.18 | $1.18 | 149,800 | — | — |
| 2024-02-06 | $1.24 | $1.24 | 204,600 | — | — |
| 2024-02-05 | $1.23 | $1.23 | 271,600 | — | — |
| 2024-02-02 | $1.31 | $1.31 | 305,400 | — | — |
| 2024-02-01 | $1.33 | $1.33 | 122,500 | — | — |
| 2024-01-31 | $1.26 | $1.26 | 183,300 | — | — |
| 2024-01-30 | $1.22 | $1.22 | 351,800 | — | — |
| 2024-01-29 | $1.23 | $1.23 | 632,100 | — | — |
| 2024-01-26 | $1.35 | $1.35 | 178,900 | — | — |
| 2024-01-25 | $1.35 | $1.35 | 181,500 | — | — |
| 2024-01-24 | $1.40 | $1.40 | 271,200 | — | — |
| 2024-01-23 | $1.49 | $1.49 | 116,200 | — | — |
| 2024-01-22 | $1.46 | $1.46 | 335,700 | — | — |
| 2024-01-19 | $1.53 | $1.53 | 122,600 | — | — |
| 2024-01-18 | $1.54 | $1.54 | 75,400 | — | — |
| 2024-01-17 | $1.58 | $1.58 | 256,700 | — | — |
| 2024-01-16 | $1.53 | $1.53 | 269,800 | — | — |
| 2024-01-12 | $1.62 | $1.62 | 140,200 | — | — |
| 2024-01-11 | $1.56 | $1.56 | 136,300 | — | — |
| 2024-01-10 | $1.62 | $1.62 | 141,600 | — | — |
| 2024-01-09 | $1.66 | $1.66 | 124,200 | — | — |
| 2024-01-08 | $1.71 | $1.71 | 181,200 | — | — |
| 2024-01-05 | $1.75 | $1.75 | 93,000 | — | — |
| 2024-01-04 | $1.71 | $1.71 | 200,100 | — | — |
| 2024-01-03 | $1.76 | $1.76 | 350,400 | — | — |
| 2024-01-02 | $1.85 | $1.85 | 261,800 | — | — |