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
- 2001-07-17 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 | $1.16 | $1.16 | 228,200 | — | — |
| 2024-12-30 | $1.22 | $1.22 | 540,000 | — | — |
| 2024-12-27 | $1.31 | $1.31 | 3,560,400 | — | — |
| 2024-12-26 | $1.19 | $1.19 | 326,900 | — | — |
| 2024-12-24 | $0.95 | $0.95 | 51,600 | — | — |
| 2024-12-23 | $0.90 | $0.90 | 69,800 | — | — |
| 2024-12-20 | $0.87 | $0.87 | 124,100 | — | — |
| 2024-12-19 | $0.85 | $0.85 | 175,700 | — | — |
| 2024-12-18 | $0.97 | $0.97 | 309,700 | — | — |
| 2024-12-17 | $1.10 | $1.10 | 668,500 | — | — |
| 2024-12-16 | $0.94 | $0.94 | 662,400 | — | — |
| 2024-12-13 | $0.83 | $0.83 | 56,500 | — | — |
| 2024-12-12 | $0.86 | $0.86 | 38,700 | — | — |
| 2024-12-11 | $0.87 | $0.87 | 55,900 | — | — |
| 2024-12-10 | $0.88 | $0.88 | 24,000 | — | — |
| 2024-12-09 | $0.90 | $0.90 | 50,100 | — | — |
| 2024-12-06 | $0.88 | $0.88 | 41,800 | — | — |
| 2024-12-05 | $0.89 | $0.89 | 74,300 | — | — |
| 2024-12-04 | $0.92 | $0.92 | 35,300 | — | — |
| 2024-12-03 | $0.91 | $0.91 | 44,200 | — | — |
| 2024-12-02 | $0.93 | $0.93 | 104,800 | — | — |
| 2024-11-29 | $0.88 | $0.88 | 36,200 | — | — |
| 2024-11-27 | $0.85 | $0.85 | 43,300 | — | — |
| 2024-11-26 | $0.88 | $0.88 | 50,800 | — | — |
| 2024-11-25 | $0.84 | $0.84 | 232,000 | — | — |
| 2024-11-22 | $0.85 | $0.85 | 143,700 | — | — |
| 2024-11-21 | $0.80 | $0.80 | 95,600 | — | — |
| 2024-11-20 | $0.85 | $0.85 | 129,900 | — | — |
| 2024-11-19 | $0.83 | $0.83 | 58,400 | — | — |
| 2024-11-18 | $0.86 | $0.86 | 114,900 | — | — |
| 2024-11-15 | $0.83 | $0.83 | 142,300 | — | — |
| 2024-11-14 | $0.75 | $0.75 | 212,900 | — | — |
| 2024-11-13 | $0.85 | $0.85 | 268,600 | — | — |
| 2024-11-12 | $1.06 | $1.06 | 211,200 | — | — |
| 2024-11-11 | $1.12 | $1.12 | 244,700 | — | — |
| 2024-11-08 | $1.00 | $1.00 | 737,600 | — | — |
| 2024-11-07 | $1.15 | $1.15 | 219,200 | — | — |
| 2024-11-06 | $1.16 | $1.16 | 185,400 | — | — |
| 2024-11-05 | $1.22 | $1.22 | 435,800 | — | — |
| 2024-11-04 | $1.61 | $1.61 | 328,700 | — | — |
| 2024-11-01 | $1.88 | $1.88 | 2,115,300 | — | — |
| 2024-10-31 | $1.93 | $1.93 | 142,100 | — | — |
| 2024-10-30 | $2.05 | $2.05 | 100,300 | — | — |
| 2024-10-29 | $1.97 | $1.97 | 147,100 | — | — |
| 2024-10-28 | $1.97 | $1.97 | 757,700 | — | — |
| 2024-10-25 | $1.86 | $1.86 | 69,400 | — | — |
| 2024-10-24 | $1.73 | $1.73 | 185,800 | — | — |
| 2024-10-23 | $1.85 | $1.85 | 58,700 | — | — |
| 2024-10-22 | $1.77 | $1.77 | 30,600 | — | — |
| 2024-10-21 | $1.76 | $1.76 | 172,300 | — | — |
| 2024-10-18 | $1.75 | $1.75 | 55,600 | — | — |
| 2024-10-17 | $1.70 | $1.70 | 54,100 | — | — |
| 2024-10-16 | $1.60 | $1.60 | 68,100 | — | — |
| 2024-10-15 | $1.56 | $1.56 | 71,800 | — | — |
| 2024-10-14 | $1.63 | $1.63 | 61,500 | — | — |
| 2024-10-11 | $1.62 | $1.62 | 76,900 | — | — |
| 2024-10-10 | $1.75 | $1.75 | 153,200 | — | — |
| 2024-10-09 | $1.77 | $1.77 | 99,400 | — | — |
| 2024-10-08 | $1.68 | $1.68 | 71,900 | — | — |
| 2024-10-07 | $1.67 | $1.67 | 143,200 | — | — |
| 2024-10-04 | $1.55 | $1.55 | 97,100 | — | — |
| 2024-10-03 | $1.49 | $1.49 | 47,400 | — | — |
| 2024-10-02 | $1.47 | $1.47 | 24,200 | — | — |
| 2024-10-01 | $1.41 | $1.41 | 20,800 | — | — |
| 2024-09-30 | $1.39 | $1.39 | 39,300 | — | — |
| 2024-09-27 | $1.37 | $1.37 | 28,200 | — | — |
| 2024-09-26 | $1.38 | $1.38 | 24,800 | — | — |
| 2024-09-25 | $1.44 | $1.44 | 131,100 | — | — |
| 2024-09-24 | $1.40 | $1.40 | 111,800 | — | — |
| 2024-09-23 | $1.56 | $1.56 | 555,100 | — | — |
| 2024-09-20 | $1.40 | $1.40 | 58,000 | — | — |
| 2024-09-19 | $1.36 | $1.36 | 95,300 | — | — |
| 2024-09-18 | $1.38 | $1.38 | 104,300 | — | — |
| 2024-09-17 | $1.38 | $1.38 | 329,100 | — | — |
| 2024-09-16 | $1.41 | $1.41 | 9,800 | — | — |
| 2024-09-13 | $1.35 | $1.35 | 16,900 | — | — |
| 2024-09-12 | $1.37 | $1.37 | 13,500 | — | — |
| 2024-09-11 | $1.34 | $1.34 | 13,400 | — | — |
| 2024-09-10 | $1.26 | $1.26 | 18,400 | — | — |
| 2024-09-09 | $1.28 | $1.28 | 9,100 | — | — |
| 2024-09-06 | $1.29 | $1.29 | 17,600 | — | — |
| 2024-09-05 | $1.27 | $1.27 | 11,600 | — | — |
| 2024-09-04 | $1.29 | $1.29 | 15,600 | — | — |
| 2024-09-03 | $1.24 | $1.24 | 40,500 | — | — |
| 2024-08-30 | $1.39 | $1.39 | 12,200 | — | — |
| 2024-08-29 | $1.36 | $1.36 | 30,800 | — | — |
| 2024-08-28 | $1.36 | $1.36 | 12,100 | — | — |
| 2024-08-27 | $1.39 | $1.39 | 7,800 | — | — |
| 2024-08-26 | $1.39 | $1.39 | 13,500 | — | — |
| 2024-08-23 | $1.45 | $1.45 | 23,900 | — | — |
| 2024-08-22 | $1.36 | $1.36 | 6,200 | — | — |
| 2024-08-21 | $1.35 | $1.35 | 18,900 | — | — |
| 2024-08-20 | $1.35 | $1.35 | 5,900 | — | — |
| 2024-08-19 | $1.47 | $1.47 | 23,800 | — | — |
| 2024-08-16 | $1.34 | $1.34 | 35,200 | — | — |
| 2024-08-15 | $1.38 | $1.38 | 36,700 | — | — |
| 2024-08-14 | $1.35 | $1.35 | 17,400 | — | — |
| 2024-08-13 | $1.34 | $1.34 | 50,200 | — | — |
| 2024-08-12 | $1.50 | $1.50 | 84,800 | — | — |
| 2024-08-09 | $1.23 | $1.23 | 28,600 | — | — |
| 2024-08-08 | $1.30 | $1.30 | 51,700 | — | — |
| 2024-08-07 | $1.34 | $1.34 | 72,400 | — | — |
| 2024-08-06 | $1.34 | $1.34 | 56,400 | — | — |
| 2024-08-05 | $1.25 | $1.25 | 38,800 | — | — |
| 2024-08-02 | $1.36 | $1.36 | 92,300 | — | — |
| 2024-08-01 | $1.45 | $1.45 | 15,000 | — | — |
| 2024-07-31 | $1.56 | $1.56 | 16,500 | — | — |
| 2024-07-30 | $1.53 | $1.53 | 18,200 | — | — |
| 2024-07-29 | $1.57 | $1.57 | 29,000 | — | — |
| 2024-07-26 | $1.53 | $1.53 | 18,600 | — | — |
| 2024-07-25 | $1.60 | $1.60 | 10,900 | — | — |
| 2024-07-24 | $1.54 | $1.54 | 17,600 | — | — |
| 2024-07-23 | $1.64 | $1.64 | 27,700 | — | — |
| 2024-07-22 | $1.60 | $1.60 | 45,300 | — | — |
| 2024-07-19 | $1.49 | $1.49 | 54,200 | — | — |
| 2024-07-18 | $1.52 | $1.52 | 14,600 | — | — |
| 2024-07-17 | $1.55 | $1.55 | 41,400 | — | — |
| 2024-07-16 | $1.53 | $1.53 | 525,500 | — | — |
| 2024-07-15 | $1.58 | $1.58 | 68,700 | — | — |
| 2024-07-12 | $1.62 | $1.62 | 68,800 | — | — |
| 2024-07-11 | $1.54 | $1.54 | 45,300 | — | — |
| 2024-07-10 | $1.54 | $1.54 | 53,100 | — | — |
| 2024-07-09 | $1.51 | $1.51 | 63,300 | — | — |
| 2024-07-08 | $1.41 | $1.41 | 75,700 | — | — |
| 2024-07-05 | $1.52 | $1.52 | 71,000 | — | — |
| 2024-07-03 | $1.40 | $1.40 | 123,700 | — | — |
| 2024-07-02 | $1.39 | $1.39 | 138,300 | — | — |
| 2024-07-01 | $1.40 | $1.40 | 25,300 | — | — |
| 2024-06-28 | $1.40 | $1.40 | 15,300 | — | — |
| 2024-06-27 | $1.40 | $1.40 | 24,300 | — | — |
| 2024-06-26 | $1.40 | $1.40 | 30,100 | — | — |
| 2024-06-25 | $1.37 | $1.37 | 35,400 | — | — |
| 2024-06-24 | $1.40 | $1.40 | 50,500 | — | — |
| 2024-06-21 | $1.31 | $1.31 | 63,400 | — | — |
| 2024-06-20 | $1.37 | $1.37 | 76,700 | — | — |
| 2024-06-18 | $1.39 | $1.39 | 65,800 | — | — |
| 2024-06-17 | $1.51 | $1.51 | 81,900 | — | — |
| 2024-06-14 | $1.49 | $1.49 | 169,000 | — | — |
| 2024-06-13 | $1.49 | $1.49 | 270,400 | — | — |
| 2024-06-12 | $1.49 | $1.49 | 246,500 | — | — |
| 2024-06-11 | $1.27 | $1.27 | 19,100 | — | — |
| 2024-06-10 | $1.29 | $1.29 | 22,200 | — | — |
| 2024-06-07 | $1.25 | $1.25 | 22,500 | — | — |
| 2024-06-06 | $1.26 | $1.26 | 20,700 | — | — |
| 2024-06-05 | $1.27 | $1.27 | 26,400 | — | — |
| 2024-06-04 | $1.27 | $1.27 | 17,700 | — | — |
| 2024-06-03 | $1.23 | $1.23 | 28,600 | — | — |
| 2024-05-31 | $1.27 | $1.27 | 35,500 | — | — |
| 2024-05-30 | $1.31 | $1.31 | 28,900 | — | — |
| 2024-05-29 | $1.31 | $1.31 | 16,600 | — | — |
| 2024-05-28 | $1.28 | $1.28 | 45,400 | — | — |
| 2024-05-24 | $1.33 | $1.33 | 17,000 | — | — |
| 2024-05-23 | $1.33 | $1.33 | 47,300 | — | — |
| 2024-05-22 | $1.38 | $1.38 | 15,600 | — | — |
| 2024-05-21 | $1.39 | $1.39 | 43,800 | — | — |
| 2024-05-20 | $1.35 | $1.35 | 61,700 | — | — |
| 2024-05-17 | $1.38 | $1.38 | 48,100 | — | — |
| 2024-05-16 | $1.40 | $1.40 | 50,400 | — | — |
| 2024-05-15 | $1.39 | $1.39 | 49,700 | — | — |
| 2024-05-14 | $1.42 | $1.42 | 140,400 | — | — |
| 2024-05-13 | $1.55 | $1.55 | 232,500 | — | — |
| 2024-05-10 | $1.44 | $1.44 | 76,100 | — | — |
| 2024-05-09 | $1.37 | $1.37 | 27,200 | — | — |
| 2024-05-08 | $1.40 | $1.40 | 30,800 | — | — |
| 2024-05-07 | $1.39 | $1.39 | 47,000 | — | — |
| 2024-05-06 | $1.36 | $1.36 | 52,400 | — | — |
| 2024-05-03 | $1.40 | $1.40 | 53,000 | — | — |
| 2024-05-02 | $1.35 | $1.35 | 63,300 | — | — |
| 2024-05-01 | $1.40 | $1.40 | 33,500 | — | — |
| 2024-04-30 | $1.43 | $1.43 | 72,300 | — | — |
| 2024-04-29 | $1.43 | $1.43 | 112,800 | — | — |
| 2024-04-26 | $1.37 | $1.37 | 98,200 | — | — |
| 2024-04-25 | $1.25 | $1.25 | 172,000 | — | — |
| 2024-04-24 | $1.33 | $1.33 | 159,400 | — | — |
| 2024-04-23 | $1.31 | $1.31 | 156,700 | — | — |
| 2024-04-22 | $1.33 | $1.33 | 148,400 | — | — |
| 2024-04-19 | $1.36 | $1.36 | 191,300 | — | — |
| 2024-04-18 | $1.48 | $1.48 | 458,800 | — | — |
| 2024-04-17 | $1.56 | $1.56 | 1,598,400 | — | — |
| 2024-04-16 | $1.54 | $1.54 | 61,503,900 | — | — |
| 2024-04-15 | $1.27 | $1.27 | 48,000 | — | — |
| 2024-04-12 | $1.29 | $1.29 | 39,300 | — | — |
| 2024-04-11 | $1.40 | $1.40 | 24,600 | — | — |
| 2024-04-10 | $1.40 | $1.40 | 181,600 | — | — |
| 2024-04-09 | $1.43 | $1.43 | 45,200 | — | — |
| 2024-04-08 | $1.48 | $1.48 | 202,700 | — | — |
| 2024-04-05 | $1.42 | $1.42 | 132,100 | — | — |
| 2024-04-04 | $1.38 | $1.38 | 686,500 | — | — |
| 2024-04-03 | $1.39 | $1.39 | 47,600 | — | — |
| 2024-04-02 | $1.47 | $1.47 | 54,500 | — | — |
| 2024-04-01 | $1.51 | $1.51 | 112,600 | — | — |
| 2024-03-28 | $1.62 | $1.62 | 401,600 | — | — |
| 2024-03-27 | $1.45 | $1.45 | 60,400 | — | — |
| 2024-03-26 | $1.47 | $1.47 | 66,000 | — | — |
| 2024-03-25 | $1.40 | $1.40 | 60,900 | — | — |
| 2024-03-22 | $1.42 | $1.42 | 29,600 | — | — |
| 2024-03-21 | $1.45 | $1.45 | 67,400 | — | — |
| 2024-03-20 | $1.43 | $1.43 | 140,300 | — | — |
| 2024-03-19 | $1.38 | $1.38 | 309,900 | — | — |
| 2024-03-18 | $1.74 | $1.74 | 185,000 | — | — |
| 2024-03-15 | $1.65 | $1.65 | 51,200 | — | — |
| 2024-03-14 | $1.70 | $1.70 | 115,800 | — | — |
| 2024-03-13 | $1.61 | $1.61 | 137,500 | — | — |
| 2024-03-12 | $1.75 | $1.75 | 280,500 | — | — |
| 2024-03-11 | $2.04 | $2.04 | 712,800 | — | — |
| 2024-03-08 | $1.83 | $1.83 | 597,900 | — | — |
| 2024-03-07 | $1.64 | $1.64 | 132,900 | — | — |
| 2024-03-06 | $1.57 | $1.57 | 118,600 | — | — |
| 2024-03-05 | $1.61 | $1.61 | 72,500 | — | — |
| 2024-03-04 | $1.75 | $1.75 | 191,000 | — | — |
| 2024-03-01 | $1.68 | $1.68 | 75,900 | — | — |
| 2024-02-29 | $1.58 | $1.58 | 82,700 | — | — |
| 2024-02-28 | $1.53 | $1.53 | 112,300 | — | — |
| 2024-02-27 | $1.55 | $1.55 | 88,600 | — | — |
| 2024-02-26 | $1.58 | $1.58 | 102,600 | — | — |
| 2024-02-23 | $1.53 | $1.53 | 141,700 | — | — |
| 2024-02-22 | $1.71 | $1.71 | 259,300 | — | — |
| 2024-02-21 | $1.75 | $1.75 | 339,800 | — | — |
| 2024-02-20 | $1.75 | $1.75 | 8,824,000 | — | — |
| 2024-02-16 | $1.53 | $1.53 | 117,600 | — | — |
| 2024-02-15 | $1.57 | $1.57 | 270,800 | — | — |
| 2024-02-14 | $1.53 | $1.53 | 225,000 | — | — |
| 2024-02-13 | $1.48 | $1.48 | 1,664,000 | — | — |
| 2024-02-12 | $1.67 | $1.67 | 1,371,400 | — | — |
| 2024-02-09 | $1.84 | $1.84 | 99,100 | — | — |
| 2024-02-08 | $1.78 | $1.78 | 137,000 | — | — |
| 2024-02-07 | $1.78 | $1.78 | 126,000 | — | — |
| 2024-02-06 | $1.75 | $1.75 | 716,000 | — | — |
| 2024-02-05 | $3.05 | $3.05 | 94,700 | — | — |
| 2024-02-02 | $4.18 | $4.18 | 13,700 | — | — |
| 2024-02-01 | $4.30 | $4.30 | 171,300 | — | — |
| 2024-01-31 | $5.29 | $5.29 | 10,900 | — | — |
| 2024-01-30 | $5.26 | $5.26 | 20,000 | — | — |
| 2024-01-29 | $5.60 | $5.60 | 3,900 | — | — |
| 2024-01-26 | $5.65 | $5.65 | 3,900 | — | — |
| 2024-01-25 | $5.58 | $5.58 | 7,800 | — | — |
| 2024-01-24 | $5.74 | $5.74 | 14,900 | — | — |
| 2024-01-23 | $6.36 | $6.36 | 11,900 | — | — |
| 2024-01-22 | $6.59 | $6.59 | 15,700 | — | — |
| 2024-01-19 | $5.84 | $5.84 | 14,000 | — | — |
| 2024-01-18 | $5.52 | $5.52 | 14,800 | — | — |
| 2024-01-17 | $5.30 | $5.30 | 32,900 | — | — |
| 2024-01-16 | $5.68 | $5.68 | 17,800 | — | — |
| 2024-01-12 | $6.58 | $6.58 | 4,700 | — | — |
| 2024-01-11 | $6.48 | $6.48 | 4,400 | — | — |
| 2024-01-10 | $6.64 | $6.64 | 4,000 | — | — |
| 2024-01-09 | $6.83 | $6.83 | 6,000 | — | — |
| 2024-01-08 | $6.72 | $6.72 | 5,800 | — | — |
| 2024-01-05 | $6.63 | $6.63 | 28,600 | — | — |
| 2024-01-04 | $7.20 | $7.20 | 25,000 | — | — |
| 2024-01-03 | $8.03 | $8.03 | 44,300 | — | — |
| 2024-01-02 | $9.60 | $9.60 | 13,180 | — | — |