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
- 2021-04-19 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 | $0.50 | $0.50 | 2,479,100 | — | — |
| 2024-12-30 | $0.45 | $0.45 | 5,736,500 | — | — |
| 2024-12-27 | $0.44 | $0.44 | 1,194,700 | — | — |
| 2024-12-26 | $0.44 | $0.44 | 1,057,100 | — | — |
| 2024-12-24 | $0.46 | $0.46 | 841,600 | — | — |
| 2024-12-23 | $0.45 | $0.45 | 1,382,100 | — | — |
| 2024-12-20 | $0.53 | $0.53 | 1,240,600 | — | — |
| 2024-12-19 | $0.48 | $0.48 | 390,200 | — | — |
| 2024-12-18 | $0.48 | $0.48 | 716,700 | — | — |
| 2024-12-17 | $0.50 | $0.50 | 792,800 | — | — |
| 2024-12-16 | $0.48 | $0.48 | 880,100 | — | — |
| 2024-12-13 | $0.51 | $0.51 | 628,700 | — | — |
| 2024-12-12 | $0.55 | $0.55 | 411,500 | — | — |
| 2024-12-11 | $0.55 | $0.55 | 770,900 | — | — |
| 2024-12-10 | $0.61 | $0.61 | 290,300 | — | — |
| 2024-12-09 | $0.62 | $0.62 | 612,300 | — | — |
| 2024-12-06 | $0.66 | $0.66 | 679,900 | — | — |
| 2024-12-05 | $0.60 | $0.60 | 790,400 | — | — |
| 2024-12-04 | $0.63 | $0.63 | 386,500 | — | — |
| 2024-12-03 | $0.67 | $0.67 | 484,400 | — | — |
| 2024-12-02 | $0.68 | $0.68 | 438,900 | — | — |
| 2024-11-29 | $0.66 | $0.66 | 502,700 | — | — |
| 2024-11-27 | $0.62 | $0.62 | 301,400 | — | — |
| 2024-11-26 | $0.63 | $0.63 | 413,700 | — | — |
| 2024-11-25 | $0.65 | $0.65 | 632,800 | — | — |
| 2024-11-22 | $0.68 | $0.68 | 903,800 | — | — |
| 2024-11-21 | $0.68 | $0.68 | 928,400 | — | — |
| 2024-11-20 | $0.59 | $0.59 | 1,134,300 | — | — |
| 2024-11-19 | $0.57 | $0.57 | 2,146,500 | — | — |
| 2024-11-18 | $0.67 | $0.67 | 794,000 | — | — |
| 2024-11-15 | $0.75 | $0.75 | 351,600 | — | — |
| 2024-11-14 | $0.75 | $0.75 | 621,400 | — | — |
| 2024-11-13 | $0.81 | $0.81 | 450,800 | — | — |
| 2024-11-12 | $0.82 | $0.82 | 566,400 | — | — |
| 2024-11-11 | $0.88 | $0.88 | 653,300 | — | — |
| 2024-11-08 | $0.89 | $0.89 | 1,063,700 | — | — |
| 2024-11-07 | $0.96 | $0.96 | 270,900 | — | — |
| 2024-11-06 | $0.96 | $0.96 | 1,172,900 | — | — |
| 2024-11-05 | $0.98 | $0.98 | 622,800 | — | — |
| 2024-11-04 | $0.90 | $0.90 | 359,200 | — | — |
| 2024-11-01 | $0.86 | $0.86 | 391,800 | — | — |
| 2024-10-31 | $0.88 | $0.88 | 393,100 | — | — |
| 2024-10-30 | $0.95 | $0.95 | 153,000 | — | — |
| 2024-10-29 | $0.96 | $0.96 | 139,800 | — | — |
| 2024-10-28 | $0.94 | $0.94 | 379,200 | — | — |
| 2024-10-25 | $0.90 | $0.90 | 636,300 | — | — |
| 2024-10-24 | $0.89 | $0.89 | 992,400 | — | — |
| 2024-10-23 | $0.91 | $0.91 | 577,500 | — | — |
| 2024-10-22 | $0.98 | $0.98 | 555,800 | — | — |
| 2024-10-21 | $0.98 | $0.98 | 800,600 | — | — |
| 2024-10-18 | $1.03 | $1.03 | 553,100 | — | — |
| 2024-10-17 | $1.06 | $1.06 | 471,600 | — | — |
| 2024-10-16 | $1.10 | $1.10 | 337,100 | — | — |
| 2024-10-15 | $1.12 | $1.12 | 208,200 | — | — |
| 2024-10-14 | $1.17 | $1.17 | 170,300 | — | — |
| 2024-10-11 | $1.18 | $1.18 | 333,800 | — | — |
| 2024-10-10 | $1.09 | $1.09 | 177,800 | — | — |
| 2024-10-09 | $1.11 | $1.11 | 250,100 | — | — |
| 2024-10-08 | $1.09 | $1.09 | 188,600 | — | — |
| 2024-10-07 | $1.13 | $1.13 | 215,500 | — | — |
| 2024-10-04 | $1.13 | $1.13 | 274,900 | — | — |
| 2024-10-03 | $1.16 | $1.16 | 234,500 | — | — |
| 2024-10-02 | $1.12 | $1.12 | 414,100 | — | — |
| 2024-10-01 | $1.18 | $1.18 | 379,100 | — | — |
| 2024-09-30 | $1.22 | $1.22 | 182,300 | — | — |
| 2024-09-27 | $1.20 | $1.20 | 232,000 | — | — |
| 2024-09-26 | $1.20 | $1.20 | 221,500 | — | — |
| 2024-09-25 | $1.20 | $1.20 | 188,200 | — | — |
| 2024-09-24 | $1.22 | $1.22 | 255,700 | — | — |
| 2024-09-23 | $1.20 | $1.20 | 272,400 | — | — |
| 2024-09-20 | $1.20 | $1.20 | 485,800 | — | — |
| 2024-09-19 | $1.25 | $1.25 | 225,400 | — | — |
| 2024-09-18 | $1.24 | $1.24 | 191,600 | — | — |
| 2024-09-17 | $1.26 | $1.26 | 232,100 | — | — |
| 2024-09-16 | $1.25 | $1.25 | 369,400 | — | — |
| 2024-09-13 | $1.32 | $1.32 | 184,900 | — | — |
| 2024-09-12 | $1.34 | $1.34 | 502,600 | — | — |
| 2024-09-11 | $1.32 | $1.32 | 190,100 | — | — |
| 2024-09-10 | $1.25 | $1.25 | 147,000 | — | — |
| 2024-09-09 | $1.26 | $1.26 | 265,400 | — | — |
| 2024-09-06 | $1.23 | $1.23 | 336,400 | — | — |
| 2024-09-05 | $1.27 | $1.27 | 337,200 | — | — |
| 2024-09-04 | $1.26 | $1.26 | 418,700 | — | — |
| 2024-09-03 | $1.31 | $1.31 | 346,700 | — | — |
| 2024-08-30 | $1.37 | $1.37 | 299,100 | — | — |
| 2024-08-29 | $1.39 | $1.39 | 303,900 | — | — |
| 2024-08-28 | $1.41 | $1.41 | 192,500 | — | — |
| 2024-08-27 | $1.44 | $1.44 | 305,200 | — | — |
| 2024-08-26 | $1.48 | $1.48 | 321,000 | — | — |
| 2024-08-23 | $1.55 | $1.55 | 282,500 | — | — |
| 2024-08-22 | $1.49 | $1.49 | 121,000 | — | — |
| 2024-08-21 | $1.54 | $1.54 | 170,300 | — | — |
| 2024-08-20 | $1.54 | $1.54 | 156,500 | — | — |
| 2024-08-19 | $1.51 | $1.51 | 296,500 | — | — |
| 2024-08-16 | $1.48 | $1.48 | 471,400 | — | — |
| 2024-08-15 | $1.35 | $1.35 | 207,300 | — | — |
| 2024-08-14 | $1.32 | $1.32 | 289,600 | — | — |
| 2024-08-13 | $1.43 | $1.43 | 583,200 | — | — |
| 2024-08-12 | $1.28 | $1.28 | 329,800 | — | — |
| 2024-08-09 | $1.29 | $1.29 | 259,800 | — | — |
| 2024-08-08 | $1.38 | $1.38 | 455,300 | — | — |
| 2024-08-07 | $1.29 | $1.29 | 445,000 | — | — |
| 2024-08-06 | $1.38 | $1.38 | 321,800 | — | — |
| 2024-08-05 | $1.47 | $1.47 | 523,200 | — | — |
| 2024-08-02 | $1.49 | $1.49 | 286,500 | — | — |
| 2024-08-01 | $1.46 | $1.46 | 615,200 | — | — |
| 2024-07-31 | $1.63 | $1.63 | 963,900 | — | — |
| 2024-07-30 | $1.48 | $1.48 | 427,700 | — | — |
| 2024-07-29 | $1.60 | $1.60 | 641,600 | — | — |
| 2024-07-26 | $1.42 | $1.42 | 213,800 | — | — |
| 2024-07-25 | $1.43 | $1.43 | 151,900 | — | — |
| 2024-07-24 | $1.37 | $1.37 | 391,000 | — | — |
| 2024-07-23 | $1.43 | $1.43 | 239,300 | — | — |
| 2024-07-22 | $1.49 | $1.49 | 455,300 | — | — |
| 2024-07-19 | $1.45 | $1.45 | 81,400 | — | — |
| 2024-07-18 | $1.45 | $1.45 | 115,600 | — | — |
| 2024-07-17 | $1.49 | $1.49 | 280,000 | — | — |
| 2024-07-16 | $1.49 | $1.49 | 470,700 | — | — |
| 2024-07-15 | $1.44 | $1.44 | 268,200 | — | — |
| 2024-07-12 | $1.51 | $1.51 | 413,300 | — | — |
| 2024-07-11 | $1.42 | $1.42 | 585,800 | — | — |
| 2024-07-10 | $1.30 | $1.30 | 115,700 | — | — |
| 2024-07-09 | $1.32 | $1.32 | 198,400 | — | — |
| 2024-07-08 | $1.28 | $1.28 | 239,700 | — | — |
| 2024-07-05 | $1.31 | $1.31 | 191,500 | — | — |
| 2024-07-03 | $1.30 | $1.30 | 207,000 | — | — |
| 2024-07-02 | $1.22 | $1.22 | 315,600 | — | — |
| 2024-07-01 | $1.25 | $1.25 | 208,700 | — | — |
| 2024-06-28 | $1.31 | $1.31 | 304,700 | — | — |
| 2024-06-27 | $1.37 | $1.37 | 746,500 | — | — |
| 2024-06-26 | $1.27 | $1.27 | 365,000 | — | — |
| 2024-06-25 | $1.34 | $1.34 | 196,000 | — | — |
| 2024-06-24 | $1.34 | $1.34 | 354,800 | — | — |
| 2024-06-21 | $1.31 | $1.31 | 431,100 | — | — |
| 2024-06-20 | $1.31 | $1.31 | 301,500 | — | — |
| 2024-06-18 | $1.31 | $1.31 | 217,300 | — | — |
| 2024-06-17 | $1.33 | $1.33 | 116,000 | — | — |
| 2024-06-14 | $1.31 | $1.31 | 220,000 | — | — |
| 2024-06-13 | $1.40 | $1.40 | 133,200 | — | — |
| 2024-06-12 | $1.42 | $1.42 | 233,200 | — | — |
| 2024-06-11 | $1.37 | $1.37 | 280,200 | — | — |
| 2024-06-10 | $1.38 | $1.38 | 426,900 | — | — |
| 2024-06-07 | $1.41 | $1.41 | 121,400 | — | — |
| 2024-06-06 | $1.42 | $1.42 | 268,500 | — | — |
| 2024-06-05 | $1.47 | $1.47 | 214,600 | — | — |
| 2024-06-04 | $1.46 | $1.46 | 194,700 | — | — |
| 2024-06-03 | $1.56 | $1.56 | 191,800 | — | — |
| 2024-05-31 | $1.53 | $1.53 | 97,100 | — | — |
| 2024-05-30 | $1.53 | $1.53 | 191,100 | — | — |
| 2024-05-29 | $1.55 | $1.55 | 311,000 | — | — |
| 2024-05-28 | $1.53 | $1.53 | 330,000 | — | — |
| 2024-05-24 | $1.51 | $1.51 | 68,100 | — | — |
| 2024-05-23 | $1.48 | $1.48 | 176,900 | — | — |
| 2024-05-22 | $1.52 | $1.52 | 413,500 | — | — |
| 2024-05-21 | $1.48 | $1.48 | 106,900 | — | — |
| 2024-05-20 | $1.48 | $1.48 | 172,000 | — | — |
| 2024-05-17 | $1.49 | $1.49 | 248,200 | — | — |
| 2024-05-16 | $1.51 | $1.51 | 209,700 | — | — |
| 2024-05-15 | $1.52 | $1.52 | 268,400 | — | — |
| 2024-05-14 | $1.47 | $1.47 | 307,900 | — | — |
| 2024-05-13 | $1.42 | $1.42 | 231,900 | — | — |
| 2024-05-10 | $1.42 | $1.42 | 438,800 | — | — |
| 2024-05-09 | $1.50 | $1.50 | 113,000 | — | — |
| 2024-05-08 | $1.49 | $1.49 | 410,800 | — | — |
| 2024-05-07 | $1.64 | $1.64 | 295,300 | — | — |
| 2024-05-06 | $1.60 | $1.60 | 603,500 | — | — |
| 2024-05-03 | $1.54 | $1.54 | 317,300 | — | — |
| 2024-05-02 | $1.51 | $1.51 | 241,100 | — | — |
| 2024-05-01 | $1.48 | $1.48 | 167,500 | — | — |
| 2024-04-30 | $1.41 | $1.41 | 155,100 | — | — |
| 2024-04-29 | $1.52 | $1.52 | 292,100 | — | — |
| 2024-04-26 | $1.49 | $1.49 | 192,400 | — | — |
| 2024-04-25 | $1.43 | $1.43 | 124,400 | — | — |
| 2024-04-24 | $1.39 | $1.39 | 210,400 | — | — |
| 2024-04-23 | $1.42 | $1.42 | 130,300 | — | — |
| 2024-04-22 | $1.36 | $1.36 | 293,800 | — | — |
| 2024-04-19 | $1.29 | $1.29 | 586,700 | — | — |
| 2024-04-18 | $1.27 | $1.27 | 277,400 | — | — |
| 2024-04-17 | $1.31 | $1.31 | 612,900 | — | — |
| 2024-04-16 | $1.38 | $1.38 | 240,100 | — | — |
| 2024-04-15 | $1.38 | $1.38 | 712,800 | — | — |
| 2024-04-12 | $1.43 | $1.43 | 273,700 | — | — |
| 2024-04-11 | $1.46 | $1.46 | 277,100 | — | — |
| 2024-04-10 | $1.48 | $1.48 | 543,400 | — | — |
| 2024-04-09 | $1.62 | $1.62 | 476,000 | — | — |
| 2024-04-08 | $1.67 | $1.67 | 379,200 | — | — |
| 2024-04-05 | $1.64 | $1.64 | 334,100 | — | — |
| 2024-04-04 | $1.57 | $1.57 | 856,100 | — | — |
| 2024-04-03 | $1.50 | $1.50 | 463,900 | — | — |
| 2024-04-02 | $1.50 | $1.50 | 451,100 | — | — |
| 2024-04-01 | $1.52 | $1.52 | 594,600 | — | — |
| 2024-03-28 | $1.42 | $1.42 | 1,434,200 | — | — |
| 2024-03-27 | $1.42 | $1.42 | 2,154,500 | — | — |
| 2024-03-26 | $1.45 | $1.45 | 601,200 | — | — |
| 2024-03-25 | $1.42 | $1.42 | 1,552,200 | — | — |
| 2024-03-22 | $1.42 | $1.42 | 751,400 | — | — |
| 2024-03-21 | $1.42 | $1.42 | 1,086,700 | — | — |
| 2024-03-20 | $1.43 | $1.43 | 495,200 | — | — |
| 2024-03-19 | $1.43 | $1.43 | 1,179,400 | — | — |
| 2024-03-18 | $1.44 | $1.44 | 368,800 | — | — |
| 2024-03-15 | $1.48 | $1.48 | 547,700 | — | — |
| 2024-03-14 | $1.43 | $1.43 | 408,500 | — | — |
| 2024-03-13 | $1.43 | $1.43 | 592,000 | — | — |
| 2024-03-12 | $1.45 | $1.45 | 271,000 | — | — |
| 2024-03-11 | $1.45 | $1.45 | 329,400 | — | — |
| 2024-03-08 | $1.44 | $1.44 | 473,100 | — | — |
| 2024-03-07 | $1.48 | $1.48 | 787,300 | — | — |
| 2024-03-06 | $1.37 | $1.37 | 348,500 | — | — |
| 2024-03-05 | $1.36 | $1.36 | 333,900 | — | — |
| 2024-03-04 | $1.39 | $1.39 | 424,900 | — | — |
| 2024-03-01 | $1.47 | $1.47 | 556,000 | — | — |
| 2024-02-29 | $1.55 | $1.55 | 517,800 | — | — |
| 2024-02-28 | $1.51 | $1.51 | 794,400 | — | — |
| 2024-02-27 | $1.59 | $1.59 | 489,200 | — | — |
| 2024-02-26 | $1.50 | $1.50 | 309,700 | — | — |
| 2024-02-23 | $1.44 | $1.44 | 299,000 | — | — |
| 2024-02-22 | $1.45 | $1.45 | 254,500 | — | — |
| 2024-02-21 | $1.45 | $1.45 | 288,700 | — | — |
| 2024-02-20 | $1.52 | $1.52 | 550,900 | — | — |
| 2024-02-16 | $1.65 | $1.65 | 251,300 | — | — |
| 2024-02-15 | $1.63 | $1.63 | 271,900 | — | — |
| 2024-02-14 | $1.56 | $1.56 | 493,900 | — | — |
| 2024-02-13 | $1.49 | $1.49 | 288,400 | — | — |
| 2024-02-12 | $1.63 | $1.63 | 517,600 | — | — |
| 2024-02-09 | $1.56 | $1.56 | 306,900 | — | — |
| 2024-02-08 | $1.53 | $1.53 | 262,200 | — | — |
| 2024-02-07 | $1.44 | $1.44 | 281,700 | — | — |
| 2024-02-06 | $1.54 | $1.54 | 377,100 | — | — |
| 2024-02-05 | $1.44 | $1.44 | 565,700 | — | — |
| 2024-02-02 | $1.40 | $1.40 | 282,600 | — | — |
| 2024-02-01 | $1.44 | $1.44 | 403,400 | — | — |
| 2024-01-31 | $1.46 | $1.46 | 354,500 | — | — |
| 2024-01-30 | $1.49 | $1.49 | 149,700 | — | — |
| 2024-01-29 | $1.53 | $1.53 | 402,600 | — | — |
| 2024-01-26 | $1.46 | $1.46 | 223,100 | — | — |
| 2024-01-25 | $1.44 | $1.44 | 504,700 | — | — |
| 2024-01-24 | $1.53 | $1.53 | 649,800 | — | — |
| 2024-01-23 | $1.58 | $1.58 | 920,100 | — | — |
| 2024-01-22 | $1.53 | $1.53 | 596,500 | — | — |
| 2024-01-19 | $1.46 | $1.46 | 664,700 | — | — |
| 2024-01-18 | $1.42 | $1.42 | 612,600 | — | — |
| 2024-01-17 | $1.48 | $1.48 | 457,300 | — | — |
| 2024-01-16 | $1.46 | $1.46 | 743,600 | — | — |
| 2024-01-12 | $1.62 | $1.62 | 1,007,300 | — | — |
| 2024-01-11 | $1.70 | $1.70 | 479,500 | — | — |
| 2024-01-10 | $1.67 | $1.67 | 494,100 | — | — |
| 2024-01-09 | $1.68 | $1.68 | 575,100 | — | — |
| 2024-01-08 | $1.66 | $1.66 | 338,900 | — | — |
| 2024-01-05 | $1.61 | $1.61 | 660,900 | — | — |
| 2024-01-04 | $1.63 | $1.63 | 628,300 | — | — |
| 2024-01-03 | $1.62 | $1.62 | 586,800 | — | — |
| 2024-01-02 | $1.67 | $1.67 | 851,800 | — | — |