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
- 2023-03-31 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 | $1.08 | $1.08 | 62,600 | — | — |
| 2024-12-30 | $1.02 | $1.02 | 20,900 | — | — |
| 2024-12-27 | $1.06 | $1.06 | 31,400 | — | — |
| 2024-12-26 | $1.04 | $1.04 | 31,800 | — | — |
| 2024-12-24 | $1.05 | $1.05 | 10,800 | — | — |
| 2024-12-23 | $1.05 | $1.05 | 55,100 | — | — |
| 2024-12-20 | $1.07 | $1.07 | 18,600 | — | — |
| 2024-12-19 | $1.02 | $1.02 | 12,600 | — | — |
| 2024-12-18 | $1.06 | $1.06 | 114,800 | — | — |
| 2024-12-17 | $1.05 | $1.05 | 41,800 | — | — |
| 2024-12-16 | $1.07 | $1.07 | 21,700 | — | — |
| 2024-12-13 | $1.10 | $1.10 | 10,800 | — | — |
| 2024-12-12 | $1.11 | $1.11 | 80,900 | — | — |
| 2024-12-11 | $1.15 | $1.15 | 7,900 | — | — |
| 2024-12-10 | $1.12 | $1.12 | 18,500 | — | — |
| 2024-12-09 | $1.15 | $1.15 | 34,200 | — | — |
| 2024-12-06 | $1.16 | $1.16 | 23,000 | — | — |
| 2024-12-05 | $1.16 | $1.16 | 41,700 | — | — |
| 2024-12-04 | $1.20 | $1.20 | 371,000 | — | — |
| 2024-12-03 | $1.21 | $1.21 | 29,200 | — | — |
| 2024-12-02 | $1.20 | $1.20 | 13,300 | — | — |
| 2024-11-29 | $1.22 | $1.22 | 48,500 | — | — |
| 2024-11-27 | $1.18 | $1.18 | 25,000 | — | — |
| 2024-11-26 | $1.18 | $1.18 | 68,500 | — | — |
| 2024-11-25 | $1.23 | $1.23 | 170,000 | — | — |
| 2024-11-22 | $1.11 | $1.11 | 26,800 | — | — |
| 2024-11-21 | $1.16 | $1.16 | 24,100 | — | — |
| 2024-11-20 | $1.20 | $1.20 | 50,200 | — | — |
| 2024-11-19 | $1.25 | $1.25 | 7,300 | — | — |
| 2024-11-18 | $1.23 | $1.23 | 16,300 | — | — |
| 2024-11-15 | $1.24 | $1.24 | 41,600 | — | — |
| 2024-11-14 | $1.23 | $1.23 | 259,800 | — | — |
| 2024-11-13 | $1.28 | $1.28 | 46,700 | — | — |
| 2024-11-12 | $1.28 | $1.28 | 17,700 | — | — |
| 2024-11-11 | $1.33 | $1.33 | 23,200 | — | — |
| 2024-11-08 | $1.35 | $1.35 | 51,100 | — | — |
| 2024-11-07 | $1.30 | $1.30 | 21,000 | — | — |
| 2024-11-06 | $1.30 | $1.30 | 22,800 | — | — |
| 2024-11-05 | $1.30 | $1.30 | 306,100 | — | — |
| 2024-11-04 | $1.32 | $1.32 | 10,100 | — | — |
| 2024-11-01 | $1.34 | $1.34 | 25,300 | — | — |
| 2024-10-31 | $1.30 | $1.30 | 487,700 | — | — |
| 2024-10-30 | $1.42 | $1.42 | 3,900 | — | — |
| 2024-10-29 | $1.42 | $1.42 | 24,800 | — | — |
| 2024-10-28 | $1.50 | $1.50 | 138,100 | — | — |
| 2024-10-25 | $1.45 | $1.45 | 111,700 | — | — |
| 2024-10-24 | $1.39 | $1.39 | 241,400 | — | — |
| 2024-10-23 | $1.29 | $1.29 | 47,500 | — | — |
| 2024-10-22 | $1.32 | $1.32 | 119,100 | — | — |
| 2024-10-21 | $1.30 | $1.30 | 11,600 | — | — |
| 2024-10-18 | $1.31 | $1.31 | 27,700 | — | — |
| 2024-10-17 | $1.29 | $1.29 | 42,800 | — | — |
| 2024-10-16 | $1.27 | $1.27 | 22,000 | — | — |
| 2024-10-15 | $1.27 | $1.27 | 393,100 | — | — |
| 2024-10-14 | $1.27 | $1.27 | 351,100 | — | — |
| 2024-10-11 | $1.29 | $1.29 | 55,100 | — | — |
| 2024-10-10 | $1.24 | $1.24 | 23,500 | — | — |
| 2024-10-09 | $1.24 | $1.24 | 62,900 | — | — |
| 2024-10-08 | $1.25 | $1.25 | 25,500 | — | — |
| 2024-10-07 | $1.32 | $1.32 | 38,200 | — | — |
| 2024-10-04 | $1.34 | $1.34 | 47,400 | — | — |
| 2024-10-03 | $1.29 | $1.29 | 21,200 | — | — |
| 2024-10-02 | $1.32 | $1.32 | 75,100 | — | — |
| 2024-10-01 | $1.30 | $1.30 | 9,800 | — | — |
| 2024-09-30 | $1.31 | $1.31 | 41,000 | — | — |
| 2024-09-27 | $1.33 | $1.33 | 40,200 | — | — |
| 2024-09-26 | $1.30 | $1.30 | 60,000 | — | — |
| 2024-09-25 | $1.31 | $1.31 | 74,000 | — | — |
| 2024-09-24 | $1.34 | $1.34 | 479,800 | — | — |
| 2024-09-23 | $1.31 | $1.31 | 96,100 | — | — |
| 2024-09-20 | $1.33 | $1.33 | 15,500 | — | — |
| 2024-09-19 | $1.33 | $1.33 | 44,800 | — | — |
| 2024-09-18 | $1.31 | $1.31 | 6,800 | — | — |
| 2024-09-17 | $1.35 | $1.35 | 57,500 | — | — |
| 2024-09-16 | $1.30 | $1.30 | 29,400 | — | — |
| 2024-09-13 | $1.27 | $1.27 | 1,500 | — | — |
| 2024-09-12 | $1.29 | $1.29 | 16,000 | — | — |
| 2024-09-11 | $1.27 | $1.27 | 24,400 | — | — |
| 2024-09-10 | $1.28 | $1.28 | 5,400 | — | — |
| 2024-09-09 | $1.29 | $1.29 | 24,600 | — | — |
| 2024-09-06 | $1.28 | $1.28 | 16,200 | — | — |
| 2024-09-05 | $1.27 | $1.27 | 10,200 | — | — |
| 2024-09-04 | $1.29 | $1.29 | 13,400 | — | — |
| 2024-09-03 | $1.28 | $1.28 | 7,200 | — | — |
| 2024-08-30 | $1.29 | $1.29 | 12,900 | — | — |
| 2024-08-29 | $1.27 | $1.27 | 17,100 | — | — |
| 2024-08-28 | $1.27 | $1.27 | 28,000 | — | — |
| 2024-08-27 | $1.26 | $1.26 | 48,500 | — | — |
| 2024-08-26 | $1.27 | $1.27 | 36,000 | — | — |
| 2024-08-23 | $1.26 | $1.26 | 13,100 | — | — |
| 2024-08-22 | $1.25 | $1.25 | 15,500 | — | — |
| 2024-08-21 | $1.25 | $1.25 | 24,300 | — | — |
| 2024-08-20 | $1.25 | $1.25 | 9,900 | — | — |
| 2024-08-19 | $1.25 | $1.25 | 32,000 | — | — |
| 2024-08-16 | $1.26 | $1.26 | 29,400 | — | — |
| 2024-08-15 | $1.27 | $1.27 | 22,100 | — | — |
| 2024-08-14 | $1.26 | $1.26 | 43,200 | — | — |
| 2024-08-13 | $1.26 | $1.26 | 46,700 | — | — |
| 2024-08-12 | $1.25 | $1.25 | 27,400 | — | — |
| 2024-08-09 | $1.18 | $1.18 | 25,900 | — | — |
| 2024-08-08 | $1.18 | $1.18 | 40,600 | — | — |
| 2024-08-07 | $1.17 | $1.17 | 47,300 | — | — |
| 2024-08-06 | $1.26 | $1.26 | 90,700 | — | — |
| 2024-08-05 | $1.18 | $1.18 | 49,700 | — | — |
| 2024-08-02 | $1.29 | $1.29 | 66,400 | — | — |
| 2024-08-01 | $1.28 | $1.28 | 45,900 | — | — |
| 2024-07-31 | $1.27 | $1.27 | 33,200 | — | — |
| 2024-07-30 | $1.32 | $1.32 | 47,100 | — | — |
| 2024-07-29 | $1.29 | $1.29 | 47,200 | — | — |
| 2024-07-26 | $1.28 | $1.28 | 13,600 | — | — |
| 2024-07-25 | $1.33 | $1.33 | 70,600 | — | — |
| 2024-07-24 | $1.29 | $1.29 | 14,400 | — | — |
| 2024-07-23 | $1.30 | $1.30 | 49,700 | — | — |
| 2024-07-22 | $1.30 | $1.30 | 36,100 | — | — |
| 2024-07-19 | $1.30 | $1.30 | 84,500 | — | — |
| 2024-07-18 | $1.29 | $1.29 | 158,600 | — | — |
| 2024-07-17 | $1.31 | $1.31 | 125,800 | — | — |
| 2024-07-16 | $1.29 | $1.29 | 26,900 | — | — |
| 2024-07-15 | $1.32 | $1.32 | 70,400 | — | — |
| 2024-07-12 | $1.32 | $1.32 | 50,600 | — | — |
| 2024-07-11 | $1.32 | $1.32 | 41,100 | — | — |
| 2024-07-10 | $1.29 | $1.29 | 29,800 | — | — |
| 2024-07-09 | $1.29 | $1.29 | 43,500 | — | — |
| 2024-07-08 | $1.30 | $1.30 | 117,800 | — | — |
| 2024-07-05 | $1.29 | $1.29 | 109,500 | — | — |
| 2024-07-03 | $1.31 | $1.31 | 259,700 | — | — |
| 2024-07-02 | $1.28 | $1.28 | 100,700 | — | — |
| 2024-07-01 | $1.32 | $1.32 | 70,300 | — | — |
| 2024-06-28 | $1.30 | $1.30 | 73,300 | — | — |
| 2024-06-27 | $1.26 | $1.26 | 107,700 | — | — |
| 2024-06-26 | $1.34 | $1.34 | 721,800 | — | — |
| 2024-06-25 | $1.07 | $1.07 | 67,500 | — | — |
| 2024-06-24 | $1.07 | $1.07 | 120,800 | — | — |
| 2024-06-21 | $1.07 | $1.07 | 167,400 | — | — |
| 2024-06-20 | $1.09 | $1.09 | 161,900 | — | — |
| 2024-06-18 | $1.07 | $1.07 | 47,100 | — | — |
| 2024-06-17 | $1.08 | $1.08 | 163,800 | — | — |
| 2024-06-14 | $1.08 | $1.08 | 105,600 | — | — |
| 2024-06-13 | $1.07 | $1.07 | 296,600 | — | — |
| 2024-06-12 | $0.97 | $0.97 | 332,100 | — | — |
| 2024-06-11 | $0.97 | $0.97 | 124,400 | — | — |
| 2024-06-10 | $1.00 | $1.00 | 297,800 | — | — |
| 2024-06-07 | $0.96 | $0.96 | 625,100 | — | — |
| 2024-06-06 | $1.10 | $1.10 | 1,983,500 | — | — |
| 2024-06-05 | $1.10 | $1.10 | 10,355,200 | — | — |
| 2024-06-04 | $2.02 | $2.02 | 354,400 | — | — |
| 2024-06-03 | $1.98 | $1.98 | 147,600 | — | — |
| 2024-05-31 | $1.98 | $1.98 | 49,200 | — | — |
| 2024-05-30 | $1.94 | $1.94 | 27,400 | — | — |
| 2024-05-29 | $1.93 | $1.93 | 18,300 | — | — |
| 2024-05-28 | $2.00 | $2.00 | 90,000 | — | — |
| 2024-05-24 | $2.07 | $2.07 | 263,200 | — | — |
| 2024-05-23 | $1.94 | $1.94 | 26,500 | — | — |
| 2024-05-22 | $1.93 | $1.93 | 35,900 | — | — |
| 2024-05-21 | $1.94 | $1.94 | 77,700 | — | — |
| 2024-05-20 | $1.96 | $1.96 | 50,500 | — | — |
| 2024-05-17 | $1.99 | $1.99 | 182,100 | — | — |
| 2024-05-16 | $1.98 | $1.98 | 32,200 | — | — |
| 2024-05-15 | $1.96 | $1.96 | 41,100 | — | — |
| 2024-05-14 | $1.96 | $1.96 | 106,800 | — | — |
| 2024-05-13 | $1.94 | $1.94 | 32,000 | — | — |
| 2024-05-10 | $1.93 | $1.93 | 560,500 | — | — |
| 2024-05-09 | $1.80 | $1.80 | 16,900 | — | — |
| 2024-05-08 | $1.79 | $1.79 | 34,200 | — | — |
| 2024-05-07 | $1.89 | $1.89 | 184,600 | — | — |
| 2024-05-06 | $1.78 | $1.78 | 31,000 | — | — |
| 2024-05-03 | $1.85 | $1.85 | 55,400 | — | — |
| 2024-05-02 | $1.78 | $1.78 | 132,800 | — | — |
| 2024-05-01 | $1.74 | $1.74 | 60,500 | — | — |
| 2024-04-30 | $1.75 | $1.75 | 59,800 | — | — |
| 2024-04-29 | $1.71 | $1.71 | 379,100 | — | — |
| 2024-04-26 | $1.68 | $1.68 | 5,199,700 | — | — |
| 2024-04-25 | $1.54 | $1.54 | 73,600 | — | — |
| 2024-04-24 | $1.50 | $1.50 | 210,900 | — | — |
| 2024-04-23 | $1.63 | $1.63 | 54,900 | — | — |
| 2024-04-22 | $1.60 | $1.60 | 240,000 | — | — |
| 2024-04-19 | $1.63 | $1.63 | 107,900 | — | — |
| 2024-04-18 | $1.66 | $1.66 | 458,900 | — | — |
| 2024-04-17 | $1.86 | $1.86 | 242,400 | — | — |
| 2024-04-16 | $1.91 | $1.91 | 328,600 | — | — |
| 2024-04-15 | $1.88 | $1.88 | 233,300 | — | — |
| 2024-04-12 | $1.80 | $1.80 | 634,300 | — | — |
| 2024-04-11 | $1.69 | $1.69 | 137,600 | — | — |
| 2024-04-10 | $1.81 | $1.81 | 123,100 | — | — |
| 2024-04-09 | $1.83 | $1.83 | 1,160,700 | — | — |
| 2024-04-08 | $1.53 | $1.53 | 520,500 | — | — |
| 2024-04-05 | $1.93 | $1.93 | 1,201,100 | — | — |
| 2024-04-04 | $1.71 | $1.71 | 52,600 | — | — |
| 2024-04-03 | $1.76 | $1.76 | 37,700 | — | — |
| 2024-04-02 | $1.70 | $1.70 | 87,800 | — | — |
| 2024-04-01 | $1.74 | $1.74 | 64,700 | — | — |
| 2024-03-28 | $1.69 | $1.69 | 50,900 | — | — |
| 2024-03-27 | $1.75 | $1.75 | 31,700 | — | — |
| 2024-03-26 | $1.75 | $1.75 | 54,800 | — | — |
| 2024-03-25 | $1.83 | $1.83 | 245,300 | — | — |
| 2024-03-22 | $1.68 | $1.68 | 56,400 | — | — |
| 2024-03-21 | $1.68 | $1.68 | 58,700 | — | — |
| 2024-03-20 | $1.69 | $1.69 | 68,500 | — | — |
| 2024-03-19 | $1.68 | $1.68 | 103,200 | — | — |
| 2024-03-18 | $1.68 | $1.68 | 233,300 | — | — |
| 2024-03-15 | $1.55 | $1.55 | 686,700 | — | — |
| 2024-03-14 | $1.67 | $1.67 | 45,300 | — | — |
| 2024-03-13 | $1.69 | $1.69 | 83,200 | — | — |
| 2024-03-12 | $1.64 | $1.64 | 115,200 | — | — |
| 2024-03-11 | $1.68 | $1.68 | 66,800 | — | — |
| 2024-03-08 | $1.74 | $1.74 | 217,100 | — | — |
| 2024-03-07 | $1.62 | $1.62 | 67,200 | — | — |
| 2024-03-06 | $1.68 | $1.68 | 115,400 | — | — |
| 2024-03-05 | $1.60 | $1.60 | 164,000 | — | — |
| 2024-03-04 | $1.67 | $1.67 | 84,600 | — | — |
| 2024-03-01 | $1.68 | $1.68 | 151,600 | — | — |
| 2024-02-29 | $1.72 | $1.72 | 690,500 | — | — |
| 2024-02-28 | $1.50 | $1.50 | 251,300 | — | — |
| 2024-02-27 | $1.60 | $1.60 | 621,300 | — | — |
| 2024-02-26 | $1.81 | $1.81 | 90,400 | — | — |
| 2024-02-23 | $1.75 | $1.75 | 362,600 | — | — |
| 2024-02-22 | $1.79 | $1.79 | 233,200 | — | — |
| 2024-02-21 | $1.80 | $1.80 | 446,400 | — | — |
| 2024-02-20 | $1.99 | $1.99 | 399,700 | — | — |
| 2024-02-16 | $1.97 | $1.97 | 403,100 | — | — |
| 2024-02-15 | $1.84 | $1.84 | 293,700 | — | — |
| 2024-02-14 | $1.95 | $1.95 | 1,191,900 | — | — |
| 2024-02-13 | $1.92 | $1.92 | 133,500 | — | — |
| 2024-02-12 | $1.98 | $1.98 | 305,600 | — | — |
| 2024-02-09 | $1.92 | $1.92 | 202,100 | — | — |
| 2024-02-08 | $1.95 | $1.95 | 442,500 | — | — |
| 2024-02-07 | $1.88 | $1.88 | 1,060,700 | — | — |
| 2024-02-06 | $1.70 | $1.70 | 91,900 | — | — |
| 2024-02-05 | $1.67 | $1.67 | 244,500 | — | — |
| 2024-02-02 | $1.60 | $1.60 | 286,100 | — | — |
| 2024-02-01 | $1.61 | $1.61 | 141,100 | — | — |
| 2024-01-31 | $1.58 | $1.58 | 353,200 | — | — |
| 2024-01-30 | $1.72 | $1.72 | 201,600 | — | — |
| 2024-01-29 | $1.80 | $1.80 | 133,400 | — | — |
| 2024-01-26 | $1.81 | $1.81 | 150,100 | — | — |
| 2024-01-25 | $1.83 | $1.83 | 325,300 | — | — |
| 2024-01-24 | $1.91 | $1.91 | 398,500 | — | — |
| 2024-01-23 | $1.89 | $1.89 | 231,300 | — | — |
| 2024-01-22 | $1.84 | $1.84 | 325,400 | — | — |
| 2024-01-19 | $1.89 | $1.89 | 288,900 | — | — |
| 2024-01-18 | $1.95 | $1.95 | 182,800 | — | — |
| 2024-01-17 | $1.96 | $1.96 | 371,500 | — | — |
| 2024-01-16 | $2.11 | $2.11 | 380,200 | — | — |
| 2024-01-12 | $2.19 | $2.19 | 441,800 | — | — |
| 2024-01-11 | $2.20 | $2.20 | 547,900 | — | — |
| 2024-01-10 | $2.23 | $2.23 | 769,200 | — | — |
| 2024-01-09 | $2.36 | $2.36 | 1,978,400 | — | — |
| 2024-01-08 | $2.46 | $2.46 | 775,400 | — | — |
| 2024-01-05 | $2.19 | $2.19 | 2,344,700 | — | — |
| 2024-01-04 | $2.90 | $2.90 | 4,390,200 | — | — |
| 2024-01-03 | $2.54 | $2.54 | 1,461,400 | — | — |
| 2024-01-02 | $2.66 | $2.66 | 662,600 | — | — |