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
- 2017-05-16 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 | $1.36 | $1.36 | 63,700 | — | — |
| 2024-12-30 | $1.30 | $1.30 | 106,400 | — | — |
| 2024-12-27 | $1.30 | $1.30 | 70,100 | — | — |
| 2024-12-26 | $1.35 | $1.35 | 24,700 | — | — |
| 2024-12-24 | $1.33 | $1.33 | 67,800 | — | — |
| 2024-12-23 | $1.31 | $1.31 | 52,000 | — | — |
| 2024-12-20 | $1.35 | $1.35 | 48,200 | — | — |
| 2024-12-19 | $1.33 | $1.33 | 52,800 | — | — |
| 2024-12-18 | $1.32 | $1.32 | 218,500 | — | — |
| 2024-12-17 | $1.44 | $1.44 | 122,300 | — | — |
| 2024-12-16 | $1.39 | $1.39 | 62,400 | — | — |
| 2024-12-13 | $1.36 | $1.36 | 67,700 | — | — |
| 2024-12-12 | $1.36 | $1.36 | 69,600 | — | — |
| 2024-12-11 | $1.38 | $1.38 | 112,400 | — | — |
| 2024-12-10 | $1.41 | $1.41 | 159,300 | — | — |
| 2024-12-09 | $1.43 | $1.43 | 98,500 | — | — |
| 2024-12-06 | $1.50 | $1.50 | 160,300 | — | — |
| 2024-12-05 | $1.57 | $1.57 | 97,200 | — | — |
| 2024-12-04 | $1.62 | $1.62 | 94,100 | — | — |
| 2024-12-03 | $1.61 | $1.61 | 88,900 | — | — |
| 2024-12-02 | $1.62 | $1.62 | 208,500 | — | — |
| 2024-11-29 | $1.49 | $1.49 | 40,500 | — | — |
| 2024-11-27 | $1.44 | $1.44 | 50,200 | — | — |
| 2024-11-26 | $1.46 | $1.46 | 44,200 | — | — |
| 2024-11-25 | $1.47 | $1.47 | 66,900 | — | — |
| 2024-11-22 | $1.43 | $1.43 | 125,800 | — | — |
| 2024-11-21 | $1.52 | $1.52 | 111,800 | — | — |
| 2024-11-20 | $1.51 | $1.51 | 146,200 | — | — |
| 2024-11-19 | $1.51 | $1.51 | 203,600 | — | — |
| 2024-11-18 | $1.45 | $1.45 | 190,300 | — | — |
| 2024-11-15 | $1.29 | $1.29 | 62,800 | — | — |
| 2024-11-14 | $1.33 | $1.33 | 165,300 | — | — |
| 2024-11-13 | $1.41 | $1.41 | 270,400 | — | — |
| 2024-11-12 | $1.47 | $1.47 | 564,300 | — | — |
| 2024-11-11 | $1.60 | $1.60 | 580,700 | — | — |
| 2024-11-08 | $1.29 | $1.29 | 474,600 | — | — |
| 2024-11-07 | $1.14 | $1.14 | 112,700 | — | — |
| 2024-11-06 | $1.07 | $1.07 | 203,100 | — | — |
| 2024-11-05 | $0.97 | $0.97 | 29,900 | — | — |
| 2024-11-04 | $0.96 | $0.96 | 12,800 | — | — |
| 2024-11-01 | $0.95 | $0.95 | 33,500 | — | — |
| 2024-10-31 | $0.97 | $0.97 | 21,200 | — | — |
| 2024-10-30 | $0.97 | $0.97 | 55,000 | — | — |
| 2024-10-29 | $0.97 | $0.97 | 95,900 | — | — |
| 2024-10-28 | $0.99 | $0.99 | 76,700 | — | — |
| 2024-10-25 | $1.01 | $1.01 | 21,900 | — | — |
| 2024-10-24 | $1.01 | $1.01 | 28,200 | — | — |
| 2024-10-23 | $1.02 | $1.02 | 30,200 | — | — |
| 2024-10-22 | $1.05 | $1.05 | 34,400 | — | — |
| 2024-10-21 | $1.06 | $1.06 | 17,800 | — | — |
| 2024-10-18 | $1.09 | $1.09 | 54,600 | — | — |
| 2024-10-17 | $1.05 | $1.05 | 19,600 | — | — |
| 2024-10-16 | $1.01 | $1.01 | 56,600 | — | — |
| 2024-10-15 | $1.02 | $1.02 | 44,200 | — | — |
| 2024-10-14 | $1.03 | $1.03 | 18,200 | — | — |
| 2024-10-11 | $1.06 | $1.06 | 20,900 | — | — |
| 2024-10-10 | $1.07 | $1.07 | 13,900 | — | — |
| 2024-10-09 | $1.05 | $1.05 | 14,800 | — | — |
| 2024-10-08 | $1.11 | $1.11 | 12,200 | — | — |
| 2024-10-07 | $1.13 | $1.13 | 27,200 | — | — |
| 2024-10-04 | $1.15 | $1.15 | 28,000 | — | — |
| 2024-10-03 | $1.17 | $1.17 | 7,400 | — | — |
| 2024-10-02 | $1.18 | $1.18 | 10,700 | — | — |
| 2024-10-01 | $1.19 | $1.19 | 25,800 | — | — |
| 2024-09-30 | $1.19 | $1.19 | 36,800 | — | — |
| 2024-09-27 | $1.20 | $1.20 | 11,000 | — | — |
| 2024-09-26 | $1.22 | $1.22 | 19,100 | — | — |
| 2024-09-25 | $1.20 | $1.20 | 13,000 | — | — |
| 2024-09-24 | $1.20 | $1.20 | 7,700 | — | — |
| 2024-09-23 | $1.16 | $1.16 | 24,400 | — | — |
| 2024-09-20 | $1.18 | $1.18 | 4,700 | — | — |
| 2024-09-19 | $1.22 | $1.22 | 9,000 | — | — |
| 2024-09-18 | $1.22 | $1.22 | 78,300 | — | — |
| 2024-09-17 | $1.21 | $1.21 | 75,500 | — | — |
| 2024-09-16 | $1.12 | $1.12 | 7,700 | — | — |
| 2024-09-13 | $1.16 | $1.16 | 14,100 | — | — |
| 2024-09-12 | $1.13 | $1.13 | 40,700 | — | — |
| 2024-09-11 | $1.10 | $1.10 | 23,700 | — | — |
| 2024-09-10 | $1.15 | $1.15 | 22,400 | — | — |
| 2024-09-09 | $1.18 | $1.18 | 17,300 | — | — |
| 2024-09-06 | $1.20 | $1.20 | 20,100 | — | — |
| 2024-09-05 | $1.24 | $1.24 | 10,100 | — | — |
| 2024-09-04 | $1.25 | $1.25 | 9,100 | — | — |
| 2024-09-03 | $1.23 | $1.23 | 26,800 | — | — |
| 2024-08-30 | $1.24 | $1.24 | 13,700 | — | — |
| 2024-08-29 | $1.24 | $1.24 | 10,200 | — | — |
| 2024-08-28 | $1.23 | $1.23 | 19,300 | — | — |
| 2024-08-27 | $1.25 | $1.25 | 8,000 | — | — |
| 2024-08-26 | $1.27 | $1.27 | 24,000 | — | — |
| 2024-08-23 | $1.28 | $1.28 | 33,400 | — | — |
| 2024-08-22 | $1.22 | $1.22 | 39,100 | — | — |
| 2024-08-21 | $1.25 | $1.25 | 12,300 | — | — |
| 2024-08-20 | $1.25 | $1.25 | 27,700 | — | — |
| 2024-08-19 | $1.32 | $1.32 | 12,600 | — | — |
| 2024-08-16 | $1.31 | $1.31 | 93,900 | — | — |
| 2024-08-15 | $1.33 | $1.33 | 35,400 | — | — |
| 2024-08-14 | $1.30 | $1.30 | 19,600 | — | — |
| 2024-08-13 | $1.30 | $1.30 | 92,800 | — | — |
| 2024-08-12 | $1.32 | $1.32 | 26,300 | — | — |
| 2024-08-09 | $1.32 | $1.32 | 8,400 | — | — |
| 2024-08-08 | $1.26 | $1.26 | 65,000 | — | — |
| 2024-08-07 | $1.20 | $1.20 | 42,700 | — | — |
| 2024-08-06 | $1.27 | $1.27 | 33,400 | — | — |
| 2024-08-05 | $1.15 | $1.15 | 63,000 | — | — |
| 2024-08-02 | $1.22 | $1.22 | 45,000 | — | — |
| 2024-08-01 | $1.34 | $1.34 | 27,700 | — | — |
| 2024-07-31 | $1.38 | $1.38 | 27,900 | — | — |
| 2024-07-30 | $1.42 | $1.42 | 10,100 | — | — |
| 2024-07-29 | $1.40 | $1.40 | 48,500 | — | — |
| 2024-07-26 | $1.43 | $1.43 | 44,000 | — | — |
| 2024-07-25 | $1.45 | $1.45 | 66,500 | — | — |
| 2024-07-24 | $1.52 | $1.52 | 34,400 | — | — |
| 2024-07-23 | $1.58 | $1.58 | 192,600 | — | — |
| 2024-07-22 | $1.56 | $1.56 | 45,200 | — | — |
| 2024-07-19 | $1.56 | $1.56 | 25,800 | — | — |
| 2024-07-18 | $1.53 | $1.53 | 52,600 | — | — |
| 2024-07-17 | $1.55 | $1.55 | 19,500 | — | — |
| 2024-07-16 | $1.63 | $1.63 | 69,500 | — | — |
| 2024-07-15 | $1.53 | $1.53 | 73,500 | — | — |
| 2024-07-12 | $1.54 | $1.54 | 71,700 | — | — |
| 2024-07-11 | $1.64 | $1.64 | 37,700 | — | — |
| 2024-07-10 | $1.53 | $1.53 | 79,400 | — | — |
| 2024-07-09 | $1.53 | $1.53 | 85,400 | — | — |
| 2024-07-08 | $1.54 | $1.54 | 23,900 | — | — |
| 2024-07-05 | $1.53 | $1.53 | 18,700 | — | — |
| 2024-07-03 | $1.48 | $1.48 | 28,800 | — | — |
| 2024-07-02 | $1.50 | $1.50 | 52,200 | — | — |
| 2024-07-01 | $1.49 | $1.49 | 20,500 | — | — |
| 2024-06-28 | $1.47 | $1.47 | 31,100 | — | — |
| 2024-06-27 | $1.49 | $1.49 | 16,600 | — | — |
| 2024-06-26 | $1.51 | $1.51 | 87,400 | — | — |
| 2024-06-25 | $1.46 | $1.46 | 69,800 | — | — |
| 2024-06-24 | $1.53 | $1.53 | 120,300 | — | — |
| 2024-06-21 | $1.43 | $1.43 | 101,400 | — | — |
| 2024-06-20 | $1.46 | $1.46 | 57,600 | — | — |
| 2024-06-18 | $1.40 | $1.40 | 53,900 | — | — |
| 2024-06-17 | $1.42 | $1.42 | 128,500 | — | — |
| 2024-06-14 | $1.47 | $1.47 | 50,100 | — | — |
| 2024-06-13 | $1.50 | $1.50 | 207,800 | — | — |
| 2024-06-12 | $1.53 | $1.53 | 47,000 | — | — |
| 2024-06-11 | $1.53 | $1.53 | 34,500 | — | — |
| 2024-06-10 | $1.60 | $1.60 | 34,900 | — | — |
| 2024-06-07 | $1.58 | $1.58 | 106,700 | — | — |
| 2024-06-06 | $1.64 | $1.64 | 98,300 | — | — |
| 2024-06-05 | $1.61 | $1.61 | 112,400 | — | — |
| 2024-06-04 | $1.49 | $1.49 | 87,700 | — | — |
| 2024-06-03 | $1.44 | $1.44 | 81,300 | — | — |
| 2024-05-31 | $1.49 | $1.49 | 51,200 | — | — |
| 2024-05-30 | $1.56 | $1.56 | 55,400 | — | — |
| 2024-05-29 | $1.58 | $1.58 | 52,400 | — | — |
| 2024-05-28 | $1.64 | $1.64 | 59,000 | — | — |
| 2024-05-24 | $1.71 | $1.71 | 50,100 | — | — |
| 2024-05-23 | $1.74 | $1.74 | 74,700 | — | — |
| 2024-05-22 | $1.81 | $1.81 | 109,800 | — | — |
| 2024-05-21 | $1.77 | $1.77 | 112,300 | — | — |
| 2024-05-20 | $1.71 | $1.71 | 49,100 | — | — |
| 2024-05-17 | $1.74 | $1.74 | 127,600 | — | — |
| 2024-05-16 | $1.69 | $1.69 | 120,200 | — | — |
| 2024-05-15 | $1.66 | $1.66 | 111,300 | — | — |
| 2024-05-14 | $1.70 | $1.70 | 47,100 | — | — |
| 2024-05-13 | $1.72 | $1.72 | 80,300 | — | — |
| 2024-05-10 | $1.76 | $1.76 | 87,200 | — | — |
| 2024-05-09 | $1.79 | $1.79 | 91,800 | — | — |
| 2024-05-08 | $1.80 | $1.80 | 103,000 | — | — |
| 2024-05-07 | $1.80 | $1.80 | 22,100 | — | — |
| 2024-05-06 | $1.83 | $1.83 | 9,900 | — | — |
| 2024-05-03 | $1.84 | $1.84 | 40,500 | — | — |
| 2024-05-02 | $1.85 | $1.85 | 10,900 | — | — |
| 2024-05-01 | $1.84 | $1.84 | 23,000 | — | — |
| 2024-04-30 | $1.87 | $1.87 | 33,600 | — | — |
| 2024-04-29 | $1.85 | $1.85 | 23,300 | — | — |
| 2024-04-26 | $1.87 | $1.87 | 29,700 | — | — |
| 2024-04-25 | $1.88 | $1.88 | 26,900 | — | — |
| 2024-04-24 | $1.88 | $1.88 | 29,800 | — | — |
| 2024-04-23 | $1.87 | $1.87 | 17,300 | — | — |
| 2024-04-22 | $1.83 | $1.83 | 17,700 | — | — |
| 2024-04-19 | $1.81 | $1.81 | 59,900 | — | — |
| 2024-04-18 | $1.85 | $1.85 | 46,800 | — | — |
| 2024-04-17 | $1.82 | $1.82 | 25,100 | — | — |
| 2024-04-16 | $1.84 | $1.84 | 74,900 | — | — |
| 2024-04-15 | $1.93 | $1.93 | 59,600 | — | — |
| 2024-04-12 | $1.97 | $1.97 | 45,700 | — | — |
| 2024-04-11 | $1.97 | $1.97 | 48,800 | — | — |
| 2024-04-10 | $2.00 | $2.00 | 36,300 | — | — |
| 2024-04-09 | $2.03 | $2.03 | 64,900 | — | — |
| 2024-04-08 | $1.99 | $1.99 | 70,000 | — | — |
| 2024-04-05 | $2.00 | $2.00 | 85,500 | — | — |
| 2024-04-04 | $2.00 | $2.00 | 138,500 | — | — |
| 2024-04-03 | $1.85 | $1.85 | 86,000 | — | — |
| 2024-04-02 | $1.88 | $1.88 | 25,000 | — | — |
| 2024-04-01 | $1.93 | $1.93 | 49,700 | — | — |
| 2024-03-28 | $2.00 | $2.00 | 113,300 | — | — |
| 2024-03-27 | $1.89 | $1.89 | 71,400 | — | — |
| 2024-03-26 | $1.92 | $1.92 | 117,600 | — | — |
| 2024-03-25 | $1.92 | $1.92 | 57,600 | — | — |
| 2024-03-22 | $1.89 | $1.89 | 68,900 | — | — |
| 2024-03-21 | $1.98 | $1.98 | 135,300 | — | — |
| 2024-03-20 | $1.93 | $1.93 | 311,900 | — | — |
| 2024-03-19 | $2.18 | $2.18 | 244,100 | — | — |
| 2024-03-18 | $1.99 | $1.99 | 161,300 | — | — |
| 2024-03-15 | $1.93 | $1.93 | 61,600 | — | — |
| 2024-03-14 | $1.99 | $1.99 | 92,000 | — | — |
| 2024-03-13 | $1.94 | $1.94 | 86,000 | — | — |
| 2024-03-12 | $1.77 | $1.77 | 140,800 | — | — |
| 2024-03-11 | $1.96 | $1.96 | 54,100 | — | — |
| 2024-03-08 | $2.18 | $2.18 | 78,700 | — | — |
| 2024-03-07 | $2.20 | $2.20 | 135,700 | — | — |
| 2024-03-06 | $2.11 | $2.11 | 75,900 | — | — |
| 2024-03-05 | $2.14 | $2.14 | 155,400 | — | — |
| 2024-03-04 | $2.22 | $2.22 | 242,000 | — | — |
| 2024-03-01 | $1.92 | $1.92 | 28,600 | — | — |
| 2024-02-29 | $1.91 | $1.91 | 78,200 | — | — |
| 2024-02-28 | $1.84 | $1.84 | 234,100 | — | — |
| 2024-02-27 | $1.84 | $1.84 | 52,000 | — | — |
| 2024-02-26 | $1.73 | $1.73 | 45,300 | — | — |
| 2024-02-23 | $1.62 | $1.62 | 48,100 | — | — |
| 2024-02-22 | $1.68 | $1.68 | 56,400 | — | — |
| 2024-02-21 | $1.71 | $1.71 | 18,600 | — | — |
| 2024-02-20 | $1.72 | $1.72 | 19,000 | — | — |
| 2024-02-16 | $1.81 | $1.81 | 54,700 | — | — |
| 2024-02-15 | $1.78 | $1.78 | 50,500 | — | — |
| 2024-02-14 | $1.68 | $1.68 | 74,500 | — | — |
| 2024-02-13 | $1.67 | $1.67 | 46,200 | — | — |
| 2024-02-12 | $1.88 | $1.88 | 105,500 | — | — |
| 2024-02-09 | $1.77 | $1.77 | 73,800 | — | — |
| 2024-02-08 | $1.61 | $1.61 | 31,200 | — | — |
| 2024-02-07 | $1.60 | $1.60 | 42,700 | — | — |
| 2024-02-06 | $1.61 | $1.61 | 50,500 | — | — |
| 2024-02-05 | $1.64 | $1.64 | 35,100 | — | — |
| 2024-02-02 | $1.66 | $1.66 | 17,700 | — | — |
| 2024-02-01 | $1.66 | $1.66 | 44,600 | — | — |
| 2024-01-31 | $1.46 | $1.46 | 26,900 | — | — |
| 2024-01-30 | $1.52 | $1.52 | 126,300 | — | — |
| 2024-01-29 | $1.56 | $1.56 | 10,900 | — | — |
| 2024-01-26 | $1.50 | $1.50 | 27,900 | — | — |
| 2024-01-25 | $1.44 | $1.44 | 29,400 | — | — |
| 2024-01-24 | $1.45 | $1.45 | 9,900 | — | — |
| 2024-01-23 | $1.50 | $1.50 | 37,300 | — | — |
| 2024-01-22 | $1.55 | $1.55 | 18,600 | — | — |
| 2024-01-19 | $1.61 | $1.61 | 19,900 | — | — |
| 2024-01-18 | $1.66 | $1.66 | 42,600 | — | — |
| 2024-01-17 | $1.66 | $1.66 | 30,300 | — | — |
| 2024-01-16 | $1.65 | $1.65 | 63,100 | — | — |
| 2024-01-12 | $1.78 | $1.78 | 25,400 | — | — |
| 2024-01-11 | $1.82 | $1.82 | 42,400 | — | — |
| 2024-01-10 | $1.89 | $1.89 | 25,800 | — | — |
| 2024-01-09 | $1.91 | $1.91 | 30,400 | — | — |
| 2024-01-08 | $1.96 | $1.96 | 58,900 | — | — |
| 2024-01-05 | $1.89 | $1.89 | 50,600 | — | — |
| 2024-01-04 | $1.91 | $1.91 | 91,600 | — | — |
| 2024-01-03 | $1.86 | $1.86 | 55,000 | — | — |
| 2024-01-02 | $1.89 | $1.89 | 126,000 | — | — |