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
- 2021-11-09 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 | $0.90 | $0.90 | 105,400 | — | — |
| 2024-12-30 | $0.92 | $0.92 | 60,800 | — | — |
| 2024-12-27 | $0.95 | $0.95 | 133,300 | — | — |
| 2024-12-26 | $0.96 | $0.96 | 13,700 | — | — |
| 2024-12-24 | $1.01 | $1.01 | 4,000 | — | — |
| 2024-12-23 | $0.95 | $0.95 | 24,500 | — | — |
| 2024-12-20 | $0.95 | $0.95 | 14,600 | — | — |
| 2024-12-19 | $0.95 | $0.95 | 23,000 | — | — |
| 2024-12-18 | $0.90 | $0.90 | 24,500 | — | — |
| 2024-12-17 | $0.93 | $0.93 | 50,300 | — | — |
| 2024-12-16 | $0.93 | $0.93 | 87,300 | — | — |
| 2024-12-13 | $0.97 | $0.97 | 35,600 | — | — |
| 2024-12-12 | $0.95 | $0.95 | 157,200 | — | — |
| 2024-12-11 | $0.90 | $0.90 | 82,700 | — | — |
| 2024-12-10 | $0.94 | $0.94 | 90,100 | — | — |
| 2024-12-09 | $1.01 | $1.01 | 123,200 | — | — |
| 2024-12-06 | $1.04 | $1.04 | 14,100 | — | — |
| 2024-12-05 | $1.04 | $1.04 | 103,700 | — | — |
| 2024-12-04 | $1.08 | $1.08 | 16,100 | — | — |
| 2024-12-03 | $1.08 | $1.08 | 15,700 | — | — |
| 2024-12-02 | $1.11 | $1.11 | 49,300 | — | — |
| 2024-11-29 | $1.14 | $1.14 | 14,900 | — | — |
| 2024-11-27 | $1.09 | $1.09 | 22,100 | — | — |
| 2024-11-26 | $1.13 | $1.13 | 12,800 | — | — |
| 2024-11-25 | $1.13 | $1.13 | 12,300 | — | — |
| 2024-11-22 | $1.12 | $1.12 | 13,000 | — | — |
| 2024-11-21 | $1.12 | $1.12 | 13,600 | — | — |
| 2024-11-20 | $1.12 | $1.12 | 7,700 | — | — |
| 2024-11-19 | $1.11 | $1.11 | 5,100 | — | — |
| 2024-11-18 | $1.11 | $1.11 | 8,400 | — | — |
| 2024-11-15 | $1.13 | $1.13 | 2,800 | — | — |
| 2024-11-14 | $1.13 | $1.13 | 9,000 | — | — |
| 2024-11-13 | $1.16 | $1.16 | 14,300 | — | — |
| 2024-11-12 | $1.13 | $1.13 | 17,900 | — | — |
| 2024-11-11 | $1.18 | $1.18 | 22,800 | — | — |
| 2024-11-08 | $1.15 | $1.15 | 11,500 | — | — |
| 2024-11-07 | $1.17 | $1.17 | 7,300 | — | — |
| 2024-11-06 | $1.16 | $1.16 | 9,300 | — | — |
| 2024-11-05 | $1.13 | $1.13 | 13,900 | — | — |
| 2024-11-04 | $1.09 | $1.09 | 20,800 | — | — |
| 2024-11-01 | $1.08 | $1.08 | 20,100 | — | — |
| 2024-10-31 | $1.10 | $1.10 | 4,800 | — | — |
| 2024-10-30 | $1.10 | $1.10 | 9,600 | — | — |
| 2024-10-29 | $1.11 | $1.11 | 5,100 | — | — |
| 2024-10-28 | $1.09 | $1.09 | 13,900 | — | — |
| 2024-10-25 | $1.11 | $1.11 | 6,300 | — | — |
| 2024-10-24 | $1.09 | $1.09 | 3,600 | — | — |
| 2024-10-23 | $1.11 | $1.11 | 4,300 | — | — |
| 2024-10-22 | $1.11 | $1.11 | 15,700 | — | — |
| 2024-10-21 | $1.13 | $1.13 | 8,400 | — | — |
| 2024-10-18 | $1.12 | $1.12 | 27,000 | — | — |
| 2024-10-17 | $1.12 | $1.12 | 3,700 | — | — |
| 2024-10-16 | $1.12 | $1.12 | 8,000 | — | — |
| 2024-10-15 | $1.11 | $1.11 | 56,400 | — | — |
| 2024-10-14 | $1.13 | $1.13 | 17,600 | — | — |
| 2024-10-11 | $1.12 | $1.12 | 28,100 | — | — |
| 2024-10-10 | $1.13 | $1.13 | 7,200 | — | — |
| 2024-10-09 | $1.13 | $1.13 | 17,200 | — | — |
| 2024-10-08 | $1.17 | $1.17 | 52,600 | — | — |
| 2024-10-07 | $1.13 | $1.13 | 19,900 | — | — |
| 2024-10-04 | $1.14 | $1.14 | 14,800 | — | — |
| 2024-10-03 | $1.11 | $1.11 | 14,000 | — | — |
| 2024-10-02 | $1.19 | $1.19 | 16,800 | — | — |
| 2024-10-01 | $1.18 | $1.18 | 27,600 | — | — |
| 2024-09-30 | $1.22 | $1.22 | 24,900 | — | — |
| 2024-09-27 | $1.26 | $1.26 | 23,500 | — | — |
| 2024-09-26 | $1.21 | $1.21 | 11,200 | — | — |
| 2024-09-25 | $1.17 | $1.17 | 12,300 | — | — |
| 2024-09-24 | $1.18 | $1.18 | 23,200 | — | — |
| 2024-09-23 | $1.15 | $1.15 | 10,500 | — | — |
| 2024-09-20 | $1.14 | $1.14 | 54,100 | — | — |
| 2024-09-19 | $1.19 | $1.19 | 13,600 | — | — |
| 2024-09-18 | $1.14 | $1.14 | 32,000 | — | — |
| 2024-09-17 | $1.21 | $1.21 | 24,100 | — | — |
| 2024-09-16 | $1.21 | $1.21 | 56,800 | — | — |
| 2024-09-13 | $1.11 | $1.11 | 38,500 | — | — |
| 2024-09-12 | $1.12 | $1.12 | 26,900 | — | — |
| 2024-09-11 | $1.14 | $1.14 | 42,200 | — | — |
| 2024-09-10 | $1.20 | $1.20 | 17,200 | — | — |
| 2024-09-09 | $1.17 | $1.17 | 46,000 | — | — |
| 2024-09-06 | $1.19 | $1.19 | 53,200 | — | — |
| 2024-09-05 | $1.21 | $1.21 | 46,800 | — | — |
| 2024-09-04 | $1.23 | $1.23 | 20,800 | — | — |
| 2024-09-03 | $1.25 | $1.25 | 73,100 | — | — |
| 2024-08-30 | $1.28 | $1.28 | 15,200 | — | — |
| 2024-08-29 | $1.31 | $1.31 | 35,000 | — | — |
| 2024-08-28 | $1.31 | $1.31 | 26,800 | — | — |
| 2024-08-27 | $1.34 | $1.34 | 22,800 | — | — |
| 2024-08-26 | $1.25 | $1.25 | 171,600 | — | — |
| 2024-08-23 | $1.22 | $1.22 | 15,200 | — | — |
| 2024-08-22 | $1.22 | $1.22 | 9,100 | — | — |
| 2024-08-21 | $1.21 | $1.21 | 7,300 | — | — |
| 2024-08-20 | $1.20 | $1.20 | 21,700 | — | — |
| 2024-08-19 | $1.35 | $1.35 | 27,000 | — | — |
| 2024-08-16 | $1.21 | $1.21 | 9,200 | — | — |
| 2024-08-15 | $1.17 | $1.17 | 17,600 | — | — |
| 2024-08-14 | $1.19 | $1.19 | 2,000 | — | — |
| 2024-08-13 | $1.20 | $1.20 | 11,900 | — | — |
| 2024-08-12 | $1.17 | $1.17 | 20,300 | — | — |
| 2024-08-09 | $1.12 | $1.12 | 5,300 | — | — |
| 2024-08-08 | $1.19 | $1.19 | 45,000 | — | — |
| 2024-08-07 | $1.17 | $1.17 | 16,200 | — | — |
| 2024-08-06 | $1.12 | $1.12 | 20,500 | — | — |
| 2024-08-05 | $1.15 | $1.15 | 47,700 | — | — |
| 2024-08-02 | $1.22 | $1.22 | 7,300 | — | — |
| 2024-08-01 | $1.29 | $1.29 | 29,700 | — | — |
| 2024-07-31 | $1.27 | $1.27 | 7,800 | — | — |
| 2024-07-30 | $1.23 | $1.23 | 43,600 | — | — |
| 2024-07-29 | $1.34 | $1.34 | 85,600 | — | — |
| 2024-07-26 | $1.26 | $1.26 | 7,400 | — | — |
| 2024-07-25 | $1.22 | $1.22 | 6,600 | — | — |
| 2024-07-24 | $1.22 | $1.22 | 31,300 | — | — |
| 2024-07-23 | $1.15 | $1.15 | 11,500 | — | — |
| 2024-07-22 | $1.16 | $1.16 | 16,400 | — | — |
| 2024-07-19 | $1.19 | $1.19 | 5,100 | — | — |
| 2024-07-18 | $1.22 | $1.22 | 16,800 | — | — |
| 2024-07-17 | $1.25 | $1.25 | 13,600 | — | — |
| 2024-07-16 | $1.20 | $1.20 | 44,700 | — | — |
| 2024-07-15 | $1.08 | $1.08 | 7,400 | — | — |
| 2024-07-12 | $1.12 | $1.12 | 13,700 | — | — |
| 2024-07-11 | $1.11 | $1.11 | 9,400 | — | — |
| 2024-07-10 | $1.09 | $1.09 | 10,600 | — | — |
| 2024-07-09 | $1.08 | $1.08 | 20,400 | — | — |
| 2024-07-08 | $1.09 | $1.09 | 11,100 | — | — |
| 2024-07-05 | $1.13 | $1.13 | 13,100 | — | — |
| 2024-07-03 | $1.07 | $1.07 | 13,300 | — | — |
| 2024-07-02 | $1.10 | $1.10 | 16,700 | — | — |
| 2024-07-01 | $1.15 | $1.15 | 15,900 | — | — |
| 2024-06-28 | $1.12 | $1.12 | 37,000 | — | — |
| 2024-06-27 | $1.13 | $1.13 | 19,000 | — | — |
| 2024-06-26 | $1.11 | $1.11 | 15,200 | — | — |
| 2024-06-25 | $1.15 | $1.15 | 40,500 | — | — |
| 2024-06-24 | $1.11 | $1.11 | 27,400 | — | — |
| 2024-06-21 | $1.03 | $1.03 | 23,800 | — | — |
| 2024-06-20 | $1.11 | $1.11 | 11,800 | — | — |
| 2024-06-18 | $1.15 | $1.15 | 7,500 | — | — |
| 2024-06-17 | $1.06 | $1.06 | 14,100 | — | — |
| 2024-06-14 | $1.04 | $1.04 | 63,900 | — | — |
| 2024-06-13 | $1.10 | $1.10 | 3,300 | — | — |
| 2024-06-12 | $1.12 | $1.12 | 5,800 | — | — |
| 2024-06-11 | $1.11 | $1.11 | 8,700 | — | — |
| 2024-06-10 | $1.13 | $1.13 | 14,900 | — | — |
| 2024-06-07 | $1.11 | $1.11 | 35,400 | — | — |
| 2024-06-06 | $1.15 | $1.15 | 25,400 | — | — |
| 2024-06-05 | $1.14 | $1.14 | 41,400 | — | — |
| 2024-06-04 | $1.14 | $1.14 | 16,900 | — | — |
| 2024-06-03 | $1.13 | $1.13 | 23,100 | — | — |
| 2024-05-31 | $1.14 | $1.14 | 4,500 | — | — |
| 2024-05-30 | $1.14 | $1.14 | 8,100 | — | — |
| 2024-05-29 | $1.15 | $1.15 | 17,400 | — | — |
| 2024-05-28 | $1.13 | $1.13 | 8,800 | — | — |
| 2024-05-24 | $1.12 | $1.12 | 22,700 | — | — |
| 2024-05-23 | $1.13 | $1.13 | 7,700 | — | — |
| 2024-05-22 | $1.13 | $1.13 | 35,100 | — | — |
| 2024-05-21 | $1.15 | $1.15 | 4,900 | — | — |
| 2024-05-20 | $1.15 | $1.15 | 14,700 | — | — |
| 2024-05-17 | $1.18 | $1.18 | 26,600 | — | — |
| 2024-05-16 | $1.23 | $1.23 | 6,200 | — | — |
| 2024-05-15 | $1.27 | $1.27 | 6,700 | — | — |
| 2024-05-14 | $1.29 | $1.29 | 19,900 | — | — |
| 2024-05-13 | $1.35 | $1.35 | 15,500 | — | — |
| 2024-05-10 | $1.28 | $1.28 | 5,100 | — | — |
| 2024-05-09 | $1.24 | $1.24 | 4,300 | — | — |
| 2024-05-08 | $1.27 | $1.27 | 11,900 | — | — |
| 2024-05-07 | $1.29 | $1.29 | 15,000 | — | — |
| 2024-05-06 | $1.23 | $1.23 | 24,800 | — | — |
| 2024-05-03 | $1.23 | $1.23 | 13,500 | — | — |
| 2024-05-02 | $1.16 | $1.16 | 6,700 | — | — |
| 2024-05-01 | $1.20 | $1.20 | 1,900 | — | — |
| 2024-04-30 | $1.23 | $1.23 | 20,000 | — | — |
| 2024-04-29 | $1.15 | $1.15 | 11,800 | — | — |
| 2024-04-26 | $1.14 | $1.14 | 27,200 | — | — |
| 2024-04-25 | $1.16 | $1.16 | 17,600 | — | — |
| 2024-04-24 | $1.18 | $1.18 | 15,500 | — | — |
| 2024-04-23 | $1.18 | $1.18 | 24,800 | — | — |
| 2024-04-22 | $1.17 | $1.17 | 12,300 | — | — |
| 2024-04-19 | $1.22 | $1.22 | 4,700 | — | — |
| 2024-04-18 | $1.21 | $1.21 | 1,700 | — | — |
| 2024-04-17 | $1.21 | $1.21 | 19,400 | — | — |
| 2024-04-16 | $1.28 | $1.28 | 8,800 | — | — |
| 2024-04-15 | $1.27 | $1.27 | 7,700 | — | — |
| 2024-04-12 | $1.27 | $1.27 | 5,300 | — | — |
| 2024-04-11 | $1.30 | $1.30 | 7,800 | — | — |
| 2024-04-10 | $1.31 | $1.31 | 4,900 | — | — |
| 2024-04-09 | $1.33 | $1.33 | 12,400 | — | — |
| 2024-04-08 | $1.33 | $1.33 | 9,000 | — | — |
| 2024-04-05 | $1.35 | $1.35 | 10,400 | — | — |
| 2024-04-04 | $1.37 | $1.37 | 77,900 | — | — |
| 2024-04-03 | $1.32 | $1.32 | 39,300 | — | — |
| 2024-04-02 | $1.36 | $1.36 | 85,300 | — | — |
| 2024-04-01 | $1.48 | $1.48 | 79,100 | — | — |
| 2024-03-28 | $1.46 | $1.46 | 55,800 | — | — |
| 2024-03-27 | $1.45 | $1.45 | 17,900 | — | — |
| 2024-03-26 | $1.44 | $1.44 | 38,200 | — | — |
| 2024-03-25 | $1.43 | $1.43 | 17,100 | — | — |
| 2024-03-22 | $1.42 | $1.42 | 35,500 | — | — |
| 2024-03-21 | $1.38 | $1.38 | 10,200 | — | — |
| 2024-03-20 | $1.37 | $1.37 | 14,800 | — | — |
| 2024-03-19 | $1.30 | $1.30 | 15,700 | — | — |
| 2024-03-18 | $1.35 | $1.35 | 5,600 | — | — |
| 2024-03-15 | $1.36 | $1.36 | 31,300 | — | — |
| 2024-03-14 | $1.34 | $1.34 | 25,200 | — | — |
| 2024-03-13 | $1.36 | $1.36 | 39,000 | — | — |
| 2024-03-12 | $1.32 | $1.32 | 18,300 | — | — |
| 2024-03-11 | $1.44 | $1.44 | 11,600 | — | — |
| 2024-03-08 | $1.41 | $1.41 | 14,500 | — | — |
| 2024-03-07 | $1.39 | $1.39 | 28,100 | — | — |
| 2024-03-06 | $1.41 | $1.41 | 13,900 | — | — |
| 2024-03-05 | $1.43 | $1.43 | 12,300 | — | — |
| 2024-03-04 | $1.49 | $1.49 | 16,700 | — | — |
| 2024-03-01 | $1.48 | $1.48 | 5,200 | — | — |
| 2024-02-29 | $1.50 | $1.50 | 31,300 | — | — |
| 2024-02-28 | $1.58 | $1.58 | 11,400 | — | — |
| 2024-02-27 | $1.59 | $1.59 | 16,400 | — | — |
| 2024-02-26 | $1.58 | $1.58 | 32,300 | — | — |
| 2024-02-23 | $1.61 | $1.61 | 10,800 | — | — |
| 2024-02-22 | $1.57 | $1.57 | 5,100 | — | — |
| 2024-02-21 | $1.55 | $1.55 | 22,800 | — | — |
| 2024-02-20 | $1.50 | $1.50 | 23,000 | — | — |
| 2024-02-16 | $1.61 | $1.61 | 49,900 | — | — |
| 2024-02-15 | $1.55 | $1.55 | 30,900 | — | — |
| 2024-02-14 | $1.56 | $1.56 | 20,200 | — | — |
| 2024-02-13 | $1.56 | $1.56 | 15,100 | — | — |
| 2024-02-12 | $1.49 | $1.49 | 56,200 | — | — |
| 2024-02-09 | $1.51 | $1.51 | 17,400 | — | — |
| 2024-02-08 | $1.45 | $1.45 | 27,400 | — | — |
| 2024-02-07 | $1.50 | $1.50 | 4,100 | — | — |
| 2024-02-06 | $1.51 | $1.51 | 2,500 | — | — |
| 2024-02-05 | $1.51 | $1.51 | 2,900 | — | — |
| 2024-02-02 | $1.52 | $1.52 | 39,600 | — | — |
| 2024-02-01 | $1.58 | $1.58 | 13,100 | — | — |
| 2024-01-31 | $1.53 | $1.53 | 18,900 | — | — |
| 2024-01-30 | $1.63 | $1.63 | 15,600 | — | — |
| 2024-01-29 | $1.52 | $1.52 | 37,000 | — | — |
| 2024-01-26 | $1.61 | $1.61 | 17,700 | — | — |
| 2024-01-25 | $1.65 | $1.65 | 11,200 | — | — |
| 2024-01-24 | $1.60 | $1.60 | 4,400 | — | — |
| 2024-01-23 | $1.56 | $1.56 | 15,600 | — | — |
| 2024-01-22 | $1.54 | $1.54 | 22,400 | — | — |
| 2024-01-19 | $1.50 | $1.50 | 15,200 | — | — |
| 2024-01-18 | $1.45 | $1.45 | 13,200 | — | — |
| 2024-01-17 | $1.53 | $1.53 | 6,400 | — | — |
| 2024-01-16 | $1.59 | $1.59 | 21,700 | — | — |
| 2024-01-12 | $1.56 | $1.56 | 22,000 | — | — |
| 2024-01-11 | $1.62 | $1.62 | 30,800 | — | — |
| 2024-01-10 | $1.74 | $1.74 | 31,900 | — | — |
| 2024-01-09 | $1.67 | $1.67 | 9,300 | — | — |
| 2024-01-08 | $1.67 | $1.67 | 32,100 | — | — |
| 2024-01-05 | $1.63 | $1.63 | 77,600 | — | — |
| 2024-01-04 | $1.57 | $1.57 | 18,100 | — | — |
| 2024-01-03 | $1.50 | $1.50 | 13,000 | — | — |
| 2024-01-02 | $1.46 | $1.46 | 18,100 | — | — |