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
- 2023-09-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $0.41 | $0.41 | 188,600 |
| 2024-12-30 | $0.43 | $0.43 | 187,200 |
| 2024-12-27 | $0.45 | $0.45 | 488,500 |
| 2024-12-26 | $0.39 | $0.39 | 100,600 |
| 2024-12-24 | $0.39 | $0.39 | 39,900 |
| 2024-12-23 | $0.38 | $0.38 | 54,800 |
| 2024-12-20 | $0.38 | $0.38 | 80,400 |
| 2024-12-19 | $0.37 | $0.37 | 186,900 |
| 2024-12-18 | $0.38 | $0.38 | 158,200 |
| 2024-12-17 | $0.40 | $0.40 | 176,400 |
| 2024-12-16 | $0.41 | $0.41 | 38,500 |
| 2024-12-13 | $0.42 | $0.42 | 45,600 |
| 2024-12-12 | $0.40 | $0.40 | 150,000 |
| 2024-12-11 | $0.42 | $0.42 | 120,500 |
| 2024-12-10 | $0.43 | $0.43 | 149,400 |
| 2024-12-09 | $0.40 | $0.40 | 64,100 |
| 2024-12-06 | $0.41 | $0.41 | 94,800 |
| 2024-12-05 | $0.40 | $0.40 | 53,300 |
| 2024-12-04 | $0.41 | $0.41 | 156,800 |
| 2024-12-03 | $0.41 | $0.41 | 187,300 |
| 2024-12-02 | $0.46 | $0.46 | 485,100 |
| 2024-11-29 | $0.44 | $0.44 | 276,900 |
| 2024-11-27 | $0.44 | $0.44 | 1,458,000 |
| 2024-11-26 | $0.43 | $0.43 | 984,400 |
| 2024-11-25 | $0.37 | $0.37 | 158,700 |
| 2024-11-22 | $0.37 | $0.37 | 124,200 |
| 2024-11-21 | $0.38 | $0.38 | 55,600 |
| 2024-11-20 | $0.37 | $0.37 | 87,800 |
| 2024-11-19 | $0.38 | $0.38 | 92,600 |
| 2024-11-18 | $0.37 | $0.37 | 89,300 |
| 2024-11-15 | $0.36 | $0.36 | 220,200 |
| 2024-11-14 | $0.37 | $0.37 | 99,200 |
| 2024-11-13 | $0.38 | $0.38 | 122,000 |
| 2024-11-12 | $0.40 | $0.40 | 102,000 |
| 2024-11-11 | $0.40 | $0.40 | 230,900 |
| 2024-11-08 | $0.41 | $0.41 | 128,800 |
| 2024-11-07 | $0.41 | $0.41 | 51,400 |
| 2024-11-06 | $0.42 | $0.42 | 54,400 |
| 2024-11-05 | $0.43 | $0.43 | 75,700 |
| 2024-11-04 | $0.42 | $0.42 | 60,200 |
| 2024-11-01 | $0.43 | $0.43 | 629,600 |
| 2024-10-31 | $0.42 | $0.42 | 142,900 |
| 2024-10-30 | $0.47 | $0.47 | 219,400 |
| 2024-10-29 | $0.49 | $0.49 | 607,700 |
| 2024-10-28 | $0.41 | $0.41 | 60,000 |
| 2024-10-25 | $0.40 | $0.40 | 35,300 |
| 2024-10-24 | $0.41 | $0.41 | 47,800 |
| 2024-10-23 | $0.41 | $0.41 | 35,800 |
| 2024-10-22 | $0.43 | $0.43 | 263,800 |
| 2024-10-21 | $0.46 | $0.46 | 377,200 |
| 2024-10-18 | $0.40 | $0.40 | 108,600 |
| 2024-10-17 | $0.40 | $0.40 | 55,200 |
| 2024-10-16 | $0.41 | $0.41 | 137,300 |
| 2024-10-15 | $0.38 | $0.38 | 95,300 |
| 2024-10-14 | $0.39 | $0.39 | 62,800 |
| 2024-10-11 | $0.37 | $0.37 | 116,500 |
| 2024-10-10 | $0.36 | $0.36 | 150,100 |
| 2024-10-09 | $0.38 | $0.38 | 175,600 |
| 2024-10-08 | $0.39 | $0.39 | 76,800 |
| 2024-10-07 | $0.40 | $0.40 | 42,200 |
| 2024-10-04 | $0.39 | $0.39 | 115,700 |
| 2024-10-03 | $0.39 | $0.39 | 62,700 |
| 2024-10-02 | $0.37 | $0.37 | 124,300 |
| 2024-10-01 | $0.38 | $0.38 | 122,600 |
| 2024-09-30 | $0.42 | $0.42 | 116,100 |
| 2024-09-27 | $0.40 | $0.40 | 134,900 |
| 2024-09-26 | $0.41 | $0.41 | 106,300 |
| 2024-09-25 | $0.40 | $0.40 | 83,100 |
| 2024-09-24 | $0.44 | $0.44 | 136,900 |
| 2024-09-23 | $0.44 | $0.44 | 156,200 |
| 2024-09-20 | $0.47 | $0.47 | 150,900 |
| 2024-09-19 | $0.48 | $0.48 | 210,300 |
| 2024-09-18 | $0.44 | $0.44 | 226,500 |
| 2024-09-17 | $0.43 | $0.43 | 282,000 |
| 2024-09-16 | $0.42 | $0.42 | 554,200 |
| 2024-09-13 | $0.44 | $0.44 | 582,900 |
| 2024-09-12 | $0.43 | $0.43 | 4,042,100 |
| 2024-09-11 | $0.80 | $0.80 | 525,500 |
| 2024-09-10 | $0.88 | $0.88 | 240,100 |
| 2024-09-09 | $1.00 | $1.00 | 45,000 |
| 2024-09-06 | $0.94 | $0.94 | 138,400 |
| 2024-09-05 | $1.00 | $1.00 | 98,100 |
| 2024-09-04 | $1.01 | $1.01 | 72,700 |
| 2024-09-03 | $1.01 | $1.01 | 53,900 |
| 2024-08-30 | $1.04 | $1.04 | 30,200 |
| 2024-08-29 | $1.08 | $1.08 | 139,800 |
| 2024-08-28 | $0.98 | $0.98 | 105,000 |
| 2024-08-27 | $1.05 | $1.05 | 39,600 |
| 2024-08-26 | $1.07 | $1.07 | 36,300 |
| 2024-08-23 | $1.11 | $1.11 | 274,500 |
| 2024-08-22 | $1.17 | $1.17 | 157,400 |
| 2024-08-21 | $1.22 | $1.22 | 101,600 |
| 2024-08-20 | $1.18 | $1.18 | 123,100 |
| 2024-08-19 | $1.21 | $1.21 | 85,100 |
| 2024-08-16 | $1.17 | $1.17 | 154,000 |
| 2024-08-15 | $1.35 | $1.35 | 29,700 |
| 2024-08-14 | $1.32 | $1.32 | 25,900 |
| 2024-08-13 | $1.34 | $1.34 | 46,800 |
| 2024-08-12 | $1.28 | $1.28 | 67,800 |
| 2024-08-09 | $1.32 | $1.32 | 46,900 |
| 2024-08-08 | $1.31 | $1.31 | 157,000 |
| 2024-08-07 | $1.29 | $1.29 | 49,900 |
| 2024-08-06 | $1.30 | $1.30 | 53,100 |
| 2024-08-05 | $1.27 | $1.27 | 165,100 |
| 2024-08-02 | $1.32 | $1.32 | 83,400 |
| 2024-08-01 | $1.37 | $1.37 | 159,100 |
| 2024-07-31 | $1.32 | $1.32 | 116,600 |
| 2024-07-30 | $1.36 | $1.36 | 545,200 |
| 2024-07-29 | $1.43 | $1.43 | 1,479,200 |
| 2024-07-26 | $1.20 | $1.20 | 48,700 |
| 2024-07-25 | $1.18 | $1.18 | 96,100 |
| 2024-07-24 | $1.23 | $1.23 | 2,089,600 |
| 2024-07-23 | $1.27 | $1.27 | 27,600 |
| 2024-07-22 | $1.32 | $1.32 | 35,100 |
| 2024-07-19 | $1.31 | $1.31 | 10,100 |
| 2024-07-18 | $1.33 | $1.33 | 18,200 |
| 2024-07-17 | $1.33 | $1.33 | 26,000 |
| 2024-07-16 | $1.36 | $1.36 | 42,500 |
| 2024-07-15 | $1.34 | $1.34 | 43,100 |
| 2024-07-12 | $1.33 | $1.33 | 45,400 |
| 2024-07-11 | $1.31 | $1.31 | 17,000 |
| 2024-07-10 | $1.33 | $1.33 | 20,200 |
| 2024-07-09 | $1.37 | $1.37 | 17,200 |
| 2024-07-08 | $1.29 | $1.29 | 74,700 |
| 2024-07-05 | $1.34 | $1.34 | 11,600 |
| 2024-07-03 | $1.29 | $1.29 | 24,600 |
| 2024-07-02 | $1.30 | $1.30 | 40,300 |
| 2024-07-01 | $1.33 | $1.33 | 38,300 |
| 2024-06-28 | $1.37 | $1.37 | 24,300 |
| 2024-06-27 | $1.38 | $1.38 | 46,400 |
| 2024-06-26 | $1.32 | $1.32 | 21,500 |
| 2024-06-25 | $1.35 | $1.35 | 19,200 |
| 2024-06-24 | $1.36 | $1.36 | 59,900 |
| 2024-06-21 | $1.37 | $1.37 | 41,100 |
| 2024-06-20 | $1.39 | $1.39 | 36,900 |
| 2024-06-18 | $1.43 | $1.43 | 74,300 |
| 2024-06-17 | $1.43 | $1.43 | 48,400 |
| 2024-06-14 | $1.49 | $1.49 | 65,000 |
| 2024-06-13 | $1.51 | $1.51 | 35,200 |
| 2024-06-12 | $1.55 | $1.55 | 190,500 |
| 2024-06-11 | $1.66 | $1.66 | 119,600 |
| 2024-06-10 | $1.52 | $1.52 | 93,400 |
| 2024-06-07 | $1.44 | $1.44 | 54,600 |
| 2024-06-06 | $1.53 | $1.53 | 79,900 |
| 2024-06-05 | $1.42 | $1.42 | 74,300 |
| 2024-06-04 | $1.41 | $1.41 | 83,900 |
| 2024-06-03 | $1.45 | $1.45 | 93,300 |
| 2024-05-31 | $1.39 | $1.39 | 69,600 |
| 2024-05-30 | $1.37 | $1.37 | 51,600 |
| 2024-05-29 | $1.39 | $1.39 | 65,800 |
| 2024-05-28 | $1.43 | $1.43 | 82,800 |
| 2024-05-24 | $1.40 | $1.40 | 101,000 |
| 2024-05-23 | $1.34 | $1.34 | 85,200 |
| 2024-05-22 | $1.37 | $1.37 | 112,100 |
| 2024-05-21 | $1.35 | $1.35 | 242,000 |
| 2024-05-20 | $1.33 | $1.33 | 366,100 |
| 2024-05-17 | $1.59 | $1.59 | 247,000 |
| 2024-05-16 | $1.76 | $1.76 | 490,800 |
| 2024-05-15 | $1.70 | $1.70 | 1,630,400 |
| 2024-05-14 | $1.73 | $1.73 | 10,953,700 |
| 2024-05-13 | $1.33 | $1.33 | 120,100 |
| 2024-05-10 | $1.44 | $1.44 | 126,800 |
| 2024-05-09 | $1.51 | $1.51 | 1,064,000 |
| 2024-05-08 | $2.14 | $2.14 | 1,112,200 |
| 2024-05-07 | $1.50 | $1.50 | 254,300 |
| 2024-05-06 | $1.65 | $1.65 | 436,700 |
| 2024-05-03 | $1.46 | $1.46 | 667,500 |
| 2024-05-02 | $1.20 | $1.20 | 4,828,400 |
| 2024-05-01 | $1.04 | $1.04 | 73,300 |
| 2024-04-30 | $1.05 | $1.05 | 31,100 |
| 2024-04-29 | $1.05 | $1.05 | 49,700 |
| 2024-04-26 | $1.07 | $1.07 | 133,100 |
| 2024-04-25 | $1.02 | $1.02 | 109,400 |
| 2024-04-24 | $1.07 | $1.07 | 1,283,200 |
| 2024-04-23 | $0.99 | $0.99 | 59,500 |
| 2024-04-22 | $1.02 | $1.02 | 153,200 |
| 2024-04-19 | $1.03 | $1.03 | 156,300 |
| 2024-04-18 | $1.06 | $1.06 | 68,100 |
| 2024-04-17 | $1.17 | $1.17 | 86,200 |
| 2024-04-16 | $1.23 | $1.23 | 136,300 |
| 2024-04-15 | $1.23 | $1.23 | 91,500 |
| 2024-04-12 | $1.29 | $1.29 | 65,800 |
| 2024-04-11 | $1.36 | $1.36 | 30,300 |
| 2024-04-10 | $1.32 | $1.32 | 42,900 |
| 2024-04-09 | $1.35 | $1.35 | 62,400 |
| 2024-04-08 | $1.33 | $1.33 | 42,500 |
| 2024-04-05 | $1.27 | $1.27 | 37,500 |
| 2024-04-04 | $1.29 | $1.29 | 76,500 |
| 2024-04-03 | $1.33 | $1.33 | 88,900 |
| 2024-04-02 | $1.32 | $1.32 | 108,900 |
| 2024-04-01 | $1.43 | $1.43 | 117,000 |
| 2024-03-28 | $1.38 | $1.38 | 271,200 |
| 2024-03-27 | $1.28 | $1.28 | 92,300 |
| 2024-03-26 | $1.28 | $1.28 | 267,100 |
| 2024-03-25 | $1.50 | $1.50 | 363,900 |
| 2024-03-22 | $1.72 | $1.72 | 115,600 |
| 2024-03-21 | $1.84 | $1.84 | 78,400 |
| 2024-03-20 | $1.65 | $1.65 | 40,500 |
| 2024-03-19 | $1.66 | $1.66 | 34,900 |
| 2024-03-18 | $1.66 | $1.66 | 44,800 |
| 2024-03-15 | $1.64 | $1.64 | 79,200 |
| 2024-03-14 | $1.73 | $1.73 | 116,300 |
| 2024-03-13 | $1.77 | $1.77 | 87,300 |
| 2024-03-12 | $1.77 | $1.77 | 131,700 |
| 2024-03-11 | $1.88 | $1.88 | 95,800 |
| 2024-03-08 | $1.99 | $1.99 | 75,400 |
| 2024-03-07 | $1.95 | $1.95 | 117,800 |
| 2024-03-06 | $2.02 | $2.02 | 129,500 |
| 2024-03-05 | $1.88 | $1.88 | 204,400 |
| 2024-03-04 | $2.02 | $2.02 | 326,300 |
| 2024-03-01 | $2.11 | $2.11 | 215,400 |
| 2024-02-29 | $2.10 | $2.10 | 320,600 |
| 2024-02-28 | $2.26 | $2.26 | 332,000 |
| 2024-02-27 | $2.17 | $2.17 | 832,100 |
| 2024-02-26 | $1.76 | $1.76 | 232,400 |
| 2024-02-23 | $1.72 | $1.72 | 184,300 |
| 2024-02-22 | $1.82 | $1.82 | 244,300 |
| 2024-02-21 | $1.99 | $1.99 | 741,300 |
| 2024-02-20 | $1.74 | $1.74 | 448,900 |
| 2024-02-16 | $2.05 | $2.05 | 542,800 |
| 2024-02-15 | $2.32 | $2.32 | 844,900 |
| 2024-02-14 | $2.77 | $2.77 | 1,284,800 |
| 2024-02-13 | $2.88 | $2.88 | 1,155,800 |
| 2024-02-12 | $3.33 | $3.33 | 7,942,100 |
| 2024-02-09 | $2.92 | $2.92 | 7,270,200 |
| 2024-02-08 | $4.85 | $4.85 | 92,712,400 |
| 2024-02-07 | $1.11 | $1.11 | 17,600 |
| 2024-02-06 | $1.14 | $1.14 | 39,900 |
| 2024-02-05 | $1.06 | $1.06 | 6,600 |
| 2024-02-02 | $1.13 | $1.13 | 8,700 |
| 2024-02-01 | $1.15 | $1.15 | 13,900 |
| 2024-01-31 | $1.09 | $1.09 | 32,700 |
| 2024-01-30 | $1.08 | $1.08 | 91,600 |
| 2024-01-29 | $0.90 | $0.90 | 28,800 |
| 2024-01-26 | $0.93 | $0.93 | 5,400 |
| 2024-01-25 | $0.89 | $0.89 | 23,700 |
| 2024-01-24 | $0.92 | $0.92 | 30,300 |
| 2024-01-23 | $0.91 | $0.90 | 19,000 |
| 2024-01-22 | $0.98 | $0.98 | 24,100 |
| 2024-01-19 | $0.94 | $0.94 | 16,300 |
| 2024-01-18 | $1.00 | $1.00 | 39,900 |
| 2024-01-17 | $0.94 | $0.94 | 21,400 |
| 2024-01-16 | $0.97 | $0.97 | 85,900 |
| 2024-01-12 | $0.97 | $0.97 | 53,900 |
| 2024-01-11 | $1.00 | $1.00 | 132,000 |
| 2024-01-10 | $1.17 | $1.17 | 164,100 |
| 2024-01-09 | $1.24 | $1.24 | 4,115,400 |
| 2024-01-08 | $1.21 | $1.21 | 416,300 |
| 2024-01-05 | $1.05 | $1.05 | 7,400 |
| 2024-01-04 | $1.06 | $1.06 | 6,100 |
| 2024-01-03 | $1.06 | $1.06 | 9,800 |
| 2024-01-02 | $1.10 | $1.10 | 7,600 |