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
- 2014-11-19 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 | 115,900 | — | — |
| 2024-12-30 | $1.18 | $1.18 | 196,900 | — | — |
| 2024-12-27 | $1.18 | $1.18 | 116,900 | — | — |
| 2024-12-26 | $1.19 | $1.19 | 194,900 | — | — |
| 2024-12-24 | $1.16 | $1.16 | 57,100 | — | — |
| 2024-12-23 | $1.18 | $1.18 | 104,000 | — | — |
| 2024-12-20 | $1.18 | $1.18 | 252,400 | — | — |
| 2024-12-19 | $1.18 | $1.18 | 337,200 | — | — |
| 2024-12-18 | $1.21 | $1.21 | 187,300 | — | — |
| 2024-12-17 | $1.30 | $1.30 | 78,500 | — | — |
| 2024-12-16 | $1.32 | $1.32 | 121,600 | — | — |
| 2024-12-13 | $1.31 | $1.31 | 141,500 | — | — |
| 2024-12-12 | $1.30 | $1.30 | 66,100 | — | — |
| 2024-12-11 | $1.29 | $1.29 | 122,300 | — | — |
| 2024-12-10 | $1.28 | $1.28 | 107,500 | — | — |
| 2024-12-09 | $1.33 | $1.33 | 116,000 | — | — |
| 2024-12-06 | $1.33 | $1.33 | 137,700 | — | — |
| 2024-12-05 | $1.29 | $1.29 | 161,000 | — | — |
| 2024-12-04 | $1.33 | $1.33 | 106,600 | — | — |
| 2024-12-03 | $1.41 | $1.41 | 52,800 | — | — |
| 2024-12-02 | $1.45 | $1.45 | 71,100 | — | — |
| 2024-11-29 | $1.44 | $1.44 | 102,600 | — | — |
| 2024-11-27 | $1.45 | $1.45 | 267,300 | — | — |
| 2024-11-26 | $1.44 | $1.44 | 240,500 | — | — |
| 2024-11-25 | $1.37 | $1.37 | 117,300 | — | — |
| 2024-11-22 | $1.34 | $1.34 | 100,600 | — | — |
| 2024-11-21 | $1.33 | $1.33 | 117,900 | — | — |
| 2024-11-20 | $1.29 | $1.29 | 128,400 | — | — |
| 2024-11-19 | $1.29 | $1.29 | 149,500 | — | — |
| 2024-11-18 | $1.32 | $1.32 | 262,300 | — | — |
| 2024-11-15 | $1.31 | $1.31 | 198,100 | — | — |
| 2024-11-14 | $1.44 | $1.44 | 331,200 | — | — |
| 2024-11-13 | $1.39 | $1.39 | 863,100 | — | — |
| 2024-11-12 | $1.25 | $1.25 | 60,000 | — | — |
| 2024-11-11 | $1.26 | $1.26 | 46,000 | — | — |
| 2024-11-08 | $1.26 | $1.26 | 46,200 | — | — |
| 2024-11-07 | $1.26 | $1.26 | 64,800 | — | — |
| 2024-11-06 | $1.26 | $1.26 | 40,400 | — | — |
| 2024-11-05 | $1.26 | $1.26 | 36,700 | — | — |
| 2024-11-04 | $1.26 | $1.26 | 38,800 | — | — |
| 2024-11-01 | $1.29 | $1.29 | 32,200 | — | — |
| 2024-10-31 | $1.31 | $1.31 | 55,500 | — | — |
| 2024-10-30 | $1.34 | $1.34 | 105,000 | — | — |
| 2024-10-29 | $1.30 | $1.30 | 33,200 | — | — |
| 2024-10-28 | $1.28 | $1.28 | 65,000 | — | — |
| 2024-10-25 | $1.26 | $1.26 | 31,600 | — | — |
| 2024-10-24 | $1.25 | $1.25 | 38,500 | — | — |
| 2024-10-23 | $1.28 | $1.28 | 37,800 | — | — |
| 2024-10-22 | $1.29 | $1.29 | 60,300 | — | — |
| 2024-10-21 | $1.29 | $1.29 | 46,800 | — | — |
| 2024-10-18 | $1.30 | $1.30 | 104,500 | — | — |
| 2024-10-17 | $1.26 | $1.26 | 66,900 | — | — |
| 2024-10-16 | $1.24 | $1.24 | 115,400 | — | — |
| 2024-10-15 | $1.16 | $1.16 | 43,100 | — | — |
| 2024-10-14 | $1.14 | $1.14 | 20,900 | — | — |
| 2024-10-11 | $1.13 | $1.13 | 34,200 | — | — |
| 2024-10-10 | $1.11 | $1.11 | 50,300 | — | — |
| 2024-10-09 | $1.12 | $1.12 | 35,400 | — | — |
| 2024-10-08 | $1.13 | $1.13 | 59,200 | — | — |
| 2024-10-07 | $1.15 | $1.15 | 23,900 | — | — |
| 2024-10-04 | $1.18 | $1.18 | 90,300 | — | — |
| 2024-10-03 | $1.12 | $1.12 | 109,300 | — | — |
| 2024-10-02 | $1.15 | $1.15 | 43,300 | — | — |
| 2024-10-01 | $1.12 | $1.12 | 113,400 | — | — |
| 2024-09-30 | $1.17 | $1.17 | 52,300 | — | — |
| 2024-09-27 | $1.14 | $1.14 | 97,900 | — | — |
| 2024-09-26 | $1.13 | $1.13 | 366,700 | — | — |
| 2024-09-25 | $1.18 | $1.18 | 67,100 | — | — |
| 2024-09-24 | $1.20 | $1.20 | 25,100 | — | — |
| 2024-09-23 | $1.21 | $1.21 | 47,900 | — | — |
| 2024-09-20 | $1.23 | $1.23 | 53,600 | — | — |
| 2024-09-19 | $1.23 | $1.23 | 26,900 | — | — |
| 2024-09-18 | $1.22 | $1.22 | 81,500 | — | — |
| 2024-09-17 | $1.24 | $1.24 | 31,000 | — | — |
| 2024-09-16 | $1.26 | $1.26 | 21,800 | — | — |
| 2024-09-13 | $1.29 | $1.29 | 29,100 | — | — |
| 2024-09-12 | $1.24 | $1.24 | 35,200 | — | — |
| 2024-09-11 | $1.25 | $1.25 | 32,300 | — | — |
| 2024-09-10 | $1.29 | $1.29 | 70,700 | — | — |
| 2024-09-09 | $1.19 | $1.19 | 202,700 | — | — |
| 2024-09-06 | $1.17 | $1.17 | 110,900 | — | — |
| 2024-09-05 | $1.22 | $1.22 | 72,000 | — | — |
| 2024-09-04 | $1.21 | $1.21 | 610,900 | — | — |
| 2024-09-03 | $1.23 | $1.23 | 58,100 | — | — |
| 2024-08-30 | $1.31 | $1.31 | 28,300 | — | — |
| 2024-08-29 | $1.31 | $1.31 | 36,100 | — | — |
| 2024-08-28 | $1.32 | $1.32 | 53,300 | — | — |
| 2024-08-27 | $1.35 | $1.35 | 46,400 | — | — |
| 2024-08-26 | $1.35 | $1.35 | 44,700 | — | — |
| 2024-08-23 | $1.36 | $1.36 | 47,300 | — | — |
| 2024-08-22 | $1.35 | $1.35 | 47,700 | — | — |
| 2024-08-21 | $1.39 | $1.39 | 85,000 | — | — |
| 2024-08-20 | $1.38 | $1.38 | 100,000 | — | — |
| 2024-08-19 | $1.36 | $1.36 | 121,100 | — | — |
| 2024-08-16 | $1.28 | $1.28 | 31,200 | — | — |
| 2024-08-15 | $1.27 | $1.27 | 89,400 | — | — |
| 2024-08-14 | $1.26 | $1.26 | 124,700 | — | — |
| 2024-08-13 | $1.16 | $1.16 | 39,100 | — | — |
| 2024-08-12 | $1.16 | $1.16 | 38,700 | — | — |
| 2024-08-09 | $1.18 | $1.18 | 52,800 | — | — |
| 2024-08-08 | $1.16 | $1.16 | 97,300 | — | — |
| 2024-08-07 | $1.16 | $1.16 | 43,800 | — | — |
| 2024-08-06 | $1.17 | $1.17 | 57,500 | — | — |
| 2024-08-05 | $1.16 | $1.16 | 80,200 | — | — |
| 2024-08-02 | $1.20 | $1.20 | 138,400 | — | — |
| 2024-08-01 | $1.21 | $1.21 | 68,100 | — | — |
| 2024-07-31 | $1.23 | $1.23 | 51,400 | — | — |
| 2024-07-30 | $1.22 | $1.22 | 58,000 | — | — |
| 2024-07-29 | $1.24 | $1.24 | 61,800 | — | — |
| 2024-07-26 | $1.25 | $1.25 | 67,900 | — | — |
| 2024-07-25 | $1.25 | $1.25 | 66,800 | — | — |
| 2024-07-24 | $1.23 | $1.23 | 103,000 | — | — |
| 2024-07-23 | $1.28 | $1.28 | 34,600 | — | — |
| 2024-07-22 | $1.30 | $1.30 | 71,800 | — | — |
| 2024-07-19 | $1.26 | $1.26 | 40,900 | — | — |
| 2024-07-18 | $1.30 | $1.30 | 119,400 | — | — |
| 2024-07-17 | $1.33 | $1.33 | 53,600 | — | — |
| 2024-07-16 | $1.35 | $1.35 | 83,400 | — | — |
| 2024-07-15 | $1.33 | $1.33 | 87,500 | — | — |
| 2024-07-12 | $1.34 | $1.34 | 152,700 | — | — |
| 2024-07-11 | $1.32 | $1.32 | 658,500 | — | — |
| 2024-07-10 | $1.25 | $1.25 | 46,400 | — | — |
| 2024-07-09 | $1.25 | $1.25 | 91,700 | — | — |
| 2024-07-08 | $1.26 | $1.26 | 73,100 | — | — |
| 2024-07-05 | $1.23 | $1.23 | 44,800 | — | — |
| 2024-07-03 | $1.21 | $1.21 | 48,700 | — | — |
| 2024-07-02 | $1.21 | $1.21 | 65,300 | — | — |
| 2024-07-01 | $1.25 | $1.25 | 96,500 | — | — |
| 2024-06-28 | $1.26 | $1.26 | 81,400 | — | — |
| 2024-06-27 | $1.27 | $1.27 | 88,700 | — | — |
| 2024-06-26 | $1.28 | $1.28 | 116,600 | — | — |
| 2024-06-25 | $1.28 | $1.28 | 98,400 | — | — |
| 2024-06-24 | $1.23 | $1.23 | 122,900 | — | — |
| 2024-06-21 | $1.25 | $1.25 | 151,700 | — | — |
| 2024-06-20 | $1.25 | $1.25 | 415,900 | — | — |
| 2024-06-18 | $1.33 | $1.33 | 380,400 | — | — |
| 2024-06-17 | $1.43 | $1.43 | 561,800 | — | — |
| 2024-06-14 | $1.60 | $1.60 | 739,300 | — | — |
| 2024-06-13 | $1.62 | $1.62 | 14,741,000 | — | — |
| 2024-06-12 | $1.63 | $1.63 | 80,400 | — | — |
| 2024-06-11 | $1.63 | $1.63 | 74,300 | — | — |
| 2024-06-10 | $1.64 | $1.64 | 117,600 | — | — |
| 2024-06-07 | $1.62 | $1.62 | 84,700 | — | — |
| 2024-06-06 | $1.61 | $1.61 | 116,000 | — | — |
| 2024-06-05 | $1.65 | $1.65 | 58,700 | — | — |
| 2024-06-04 | $1.64 | $1.64 | 39,700 | — | — |
| 2024-06-03 | $1.67 | $1.67 | 78,500 | — | — |
| 2024-05-31 | $1.63 | $1.63 | 54,200 | — | — |
| 2024-05-30 | $1.64 | $1.64 | 37,200 | — | — |
| 2024-05-29 | $1.64 | $1.64 | 63,100 | — | — |
| 2024-05-28 | $1.66 | $1.66 | 579,500 | — | — |
| 2024-05-24 | $1.67 | $1.67 | 128,200 | — | — |
| 2024-05-23 | $1.63 | $1.63 | 122,900 | — | — |
| 2024-05-22 | $1.76 | $1.76 | 158,800 | — | — |
| 2024-05-21 | $1.79 | $1.79 | 88,500 | — | — |
| 2024-05-20 | $1.84 | $1.84 | 214,000 | — | — |
| 2024-05-17 | $2.00 | $2.00 | 164,700 | — | — |
| 2024-05-16 | $1.97 | $1.97 | 179,900 | — | — |
| 2024-05-15 | $1.91 | $1.91 | 212,200 | — | — |
| 2024-05-14 | $1.83 | $1.83 | 301,300 | — | — |
| 2024-05-13 | $1.85 | $1.85 | 82,800 | — | — |
| 2024-05-10 | $1.81 | $1.81 | 97,000 | — | — |
| 2024-05-09 | $1.72 | $1.72 | 48,300 | — | — |
| 2024-05-08 | $1.70 | $1.70 | 38,900 | — | — |
| 2024-05-07 | $1.73 | $1.73 | 71,600 | — | — |
| 2024-05-06 | $1.79 | $1.79 | 99,700 | — | — |
| 2024-05-03 | $1.78 | $1.78 | 74,300 | — | — |
| 2024-05-02 | $1.72 | $1.72 | 51,900 | — | — |
| 2024-05-01 | $1.66 | $1.66 | 54,300 | — | — |
| 2024-04-30 | $1.62 | $1.62 | 39,400 | — | — |
| 2024-04-29 | $1.63 | $1.63 | 62,900 | — | — |
| 2024-04-26 | $1.63 | $1.63 | 117,500 | — | — |
| 2024-04-25 | $1.70 | $1.70 | 92,400 | — | — |
| 2024-04-24 | $1.73 | $1.73 | 53,900 | — | — |
| 2024-04-23 | $1.80 | $1.80 | 93,200 | — | — |
| 2024-04-22 | $1.67 | $1.67 | 138,000 | — | — |
| 2024-04-19 | $1.70 | $1.70 | 190,200 | — | — |
| 2024-04-18 | $1.81 | $1.81 | 88,400 | — | — |
| 2024-04-17 | $1.84 | $1.84 | 114,300 | — | — |
| 2024-04-16 | $1.92 | $1.92 | 226,500 | — | — |
| 2024-04-15 | $2.02 | $2.02 | 183,600 | — | — |
| 2024-04-12 | $2.07 | $2.07 | 231,000 | — | — |
| 2024-04-11 | $2.05 | $2.05 | 137,200 | — | — |
| 2024-04-10 | $2.06 | $2.06 | 268,500 | — | — |
| 2024-04-09 | $2.05 | $2.05 | 240,400 | — | — |
| 2024-04-08 | $2.18 | $2.18 | 590,200 | — | — |
| 2024-04-05 | $2.00 | $2.00 | 161,400 | — | — |
| 2024-04-04 | $2.00 | $2.00 | 150,400 | — | — |
| 2024-04-03 | $2.04 | $2.04 | 329,000 | — | — |
| 2024-04-02 | $1.88 | $1.88 | 170,000 | — | — |
| 2024-04-01 | $1.98 | $1.98 | 226,100 | — | — |
| 2024-03-28 | $1.85 | $1.85 | 153,000 | — | — |
| 2024-03-27 | $1.85 | $1.85 | 165,900 | — | — |
| 2024-03-26 | $1.88 | $1.88 | 204,300 | — | — |
| 2024-03-25 | $1.92 | $1.92 | 181,600 | — | — |
| 2024-03-22 | $2.00 | $2.00 | 150,800 | — | — |
| 2024-03-21 | $2.03 | $2.03 | 246,300 | — | — |
| 2024-03-20 | $2.00 | $2.00 | 424,000 | — | — |
| 2024-03-19 | $2.03 | $2.03 | 279,200 | — | — |
| 2024-03-18 | $2.02 | $2.02 | 397,500 | — | — |
| 2024-03-15 | $1.97 | $1.97 | 580,800 | — | — |
| 2024-03-14 | $1.83 | $1.83 | 196,800 | — | — |
| 2024-03-13 | $1.93 | $1.93 | 240,400 | — | — |
| 2024-03-12 | $1.96 | $1.96 | 556,900 | — | — |
| 2024-03-11 | $1.93 | $1.93 | 586,100 | — | — |
| 2024-03-08 | $2.05 | $2.05 | 393,200 | — | — |
| 2024-03-07 | $2.09 | $2.09 | 863,400 | — | — |
| 2024-03-06 | $2.21 | $2.21 | 1,313,800 | — | — |
| 2024-03-05 | $2.15 | $2.15 | 1,319,500 | — | — |
| 2024-03-04 | $2.47 | $2.47 | 2,730,800 | — | — |
| 2024-03-01 | $3.09 | $3.09 | 4,766,100 | — | — |
| 2024-02-29 | $4.22 | $4.22 | 26,543,700 | — | — |
| 2024-02-28 | $3.74 | $3.74 | 148,811,400 | — | — |
| 2024-02-27 | $1.01 | $1.01 | 32,700 | — | — |
| 2024-02-26 | $1.03 | $1.03 | 24,100 | — | — |
| 2024-02-23 | $1.07 | $1.07 | 31,800 | — | — |
| 2024-02-22 | $1.09 | $1.09 | 20,200 | — | — |
| 2024-02-21 | $1.10 | $1.10 | 23,800 | — | — |
| 2024-02-20 | $1.07 | $1.07 | 21,800 | — | — |
| 2024-02-16 | $1.08 | $1.08 | 39,600 | — | — |
| 2024-02-15 | $1.05 | $1.05 | 27,300 | — | — |
| 2024-02-14 | $1.09 | $1.09 | 58,000 | — | — |
| 2024-02-13 | $1.08 | $1.08 | 341,100 | — | — |
| 2024-02-12 | $1.05 | $1.05 | 43,500 | — | — |
| 2024-02-09 | $1.02 | $1.02 | 35,100 | — | — |
| 2024-02-08 | $1.01 | $1.01 | 14,600 | — | — |
| 2024-02-07 | $1.01 | $1.01 | 12,600 | — | — |
| 2024-02-06 | $1.03 | $1.03 | 12,500 | — | — |
| 2024-02-05 | $1.02 | $1.02 | 27,400 | — | — |
| 2024-02-02 | $1.03 | $1.03 | 15,800 | — | — |
| 2024-02-01 | $1.04 | $1.04 | 7,000 | — | — |
| 2024-01-31 | $1.01 | $1.01 | 33,300 | — | — |
| 2024-01-30 | $1.03 | $1.03 | 5,000 | — | — |
| 2024-01-29 | $1.03 | $1.03 | 27,900 | — | — |
| 2024-01-26 | $1.03 | $1.03 | 10,800 | — | — |
| 2024-01-25 | $1.03 | $1.03 | 12,500 | — | — |
| 2024-01-24 | $1.03 | $1.03 | 66,500 | — | — |
| 2024-01-23 | $1.02 | $1.02 | 35,500 | — | — |
| 2024-01-22 | $1.01 | $1.01 | 48,900 | — | — |
| 2024-01-19 | $1.02 | $1.02 | 22,100 | — | — |
| 2024-01-18 | $1.01 | $1.01 | 31,800 | — | — |
| 2024-01-17 | $1.04 | $1.04 | 18,600 | — | — |
| 2024-01-16 | $1.01 | $1.01 | 36,700 | — | — |
| 2024-01-12 | $1.01 | $1.01 | 13,100 | — | — |
| 2024-01-11 | $1.04 | $1.04 | 24,700 | — | — |
| 2024-01-10 | $1.06 | $1.06 | 25,500 | — | — |
| 2024-01-09 | $1.07 | $1.07 | 72,700 | — | — |
| 2024-01-08 | $1.10 | $1.10 | 38,400 | — | — |
| 2024-01-05 | $1.05 | $1.05 | 19,400 | — | — |
| 2024-01-04 | $1.07 | $1.07 | 51,100 | — | — |
| 2024-01-03 | $1.03 | $1.03 | 55,000 | — | — |
| 2024-01-02 | $1.04 | $1.04 | 30,300 | — | — |