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
- 2016-12-19 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 | $1.26 | $1.26 | 115,600 | — | — |
| 2024-12-30 | $1.29 | $1.29 | 150,200 | — | — |
| 2024-12-27 | $1.29 | $1.29 | 40,100 | — | — |
| 2024-12-26 | $1.31 | $1.31 | 101,900 | — | — |
| 2024-12-24 | $1.28 | $1.28 | 31,800 | — | — |
| 2024-12-23 | $1.28 | $1.28 | 50,100 | — | — |
| 2024-12-20 | $1.27 | $1.27 | 63,600 | — | — |
| 2024-12-19 | $1.29 | $1.29 | 100,000 | — | — |
| 2024-12-18 | $1.33 | $1.33 | 34,800 | — | — |
| 2024-12-17 | $1.36 | $1.36 | 37,800 | — | — |
| 2024-12-16 | $1.38 | $1.38 | 64,100 | — | — |
| 2024-12-13 | $1.40 | $1.40 | 798,600 | — | — |
| 2024-12-12 | $1.43 | $1.43 | 368,500 | — | — |
| 2024-12-11 | $1.42 | $1.42 | 411,400 | — | — |
| 2024-12-10 | $1.42 | $1.42 | 38,200 | — | — |
| 2024-12-09 | $1.41 | $1.41 | 107,200 | — | — |
| 2024-12-06 | $1.43 | $1.43 | 50,600 | — | — |
| 2024-12-05 | $1.42 | $1.42 | 31,000 | — | — |
| 2024-12-04 | $1.43 | $1.43 | 21,500 | — | — |
| 2024-12-03 | $1.43 | $1.43 | 33,300 | — | — |
| 2024-12-02 | $1.44 | $1.44 | 69,000 | — | — |
| 2024-11-29 | $1.40 | $1.40 | 41,600 | — | — |
| 2024-11-27 | $1.40 | $1.40 | 38,600 | — | — |
| 2024-11-26 | $1.41 | $1.41 | 55,500 | — | — |
| 2024-11-25 | $1.45 | $1.45 | 76,100 | — | — |
| 2024-11-22 | $1.47 | $1.47 | 55,300 | — | — |
| 2024-11-21 | $1.48 | $1.48 | 60,200 | — | — |
| 2024-11-20 | $1.39 | $1.39 | 29,100 | — | — |
| 2024-11-19 | $1.40 | $1.40 | 113,200 | — | — |
| 2024-11-18 | $1.34 | $1.34 | 144,300 | — | — |
| 2024-11-15 | $1.35 | $1.35 | 35,100 | — | — |
| 2024-11-14 | $1.36 | $1.36 | 59,700 | — | — |
| 2024-11-13 | $1.40 | $1.40 | 165,800 | — | — |
| 2024-11-12 | $1.31 | $1.31 | 81,300 | — | — |
| 2024-11-11 | $1.36 | $1.36 | 102,300 | — | — |
| 2024-11-08 | $1.35 | $1.35 | 30,200 | — | — |
| 2024-11-07 | $1.35 | $1.35 | 19,300 | — | — |
| 2024-11-06 | $1.35 | $1.35 | 181,800 | — | — |
| 2024-11-05 | $1.36 | $1.36 | 101,800 | — | — |
| 2024-11-04 | $1.36 | $1.36 | 25,200 | — | — |
| 2024-11-01 | $1.35 | $1.35 | 29,700 | — | — |
| 2024-10-31 | $1.36 | $1.36 | 42,200 | — | — |
| 2024-10-30 | $1.37 | $1.37 | 7,500 | — | — |
| 2024-10-29 | $1.38 | $1.38 | 62,000 | — | — |
| 2024-10-28 | $1.40 | $1.40 | 58,100 | — | — |
| 2024-10-25 | $1.44 | $1.44 | 106,500 | — | — |
| 2024-10-24 | $1.43 | $1.43 | 169,900 | — | — |
| 2024-10-23 | $1.59 | $1.59 | 45,200 | — | — |
| 2024-10-22 | $1.68 | $1.68 | 36,800 | — | — |
| 2024-10-21 | $1.69 | $1.69 | 132,500 | — | — |
| 2024-10-18 | $1.69 | $1.69 | 35,100 | — | — |
| 2024-10-17 | $1.68 | $1.68 | 22,700 | — | — |
| 2024-10-16 | $1.71 | $1.71 | 99,700 | — | — |
| 2024-10-15 | $1.70 | $1.69 | 93,300 | — | — |
| 2024-10-14 | $1.68 | $1.68 | 32,200 | — | — |
| 2024-10-11 | $1.70 | $1.70 | 369,600 | — | — |
| 2024-10-10 | $1.65 | $1.65 | 86,900 | — | — |
| 2024-10-09 | $1.65 | $1.65 | 124,400 | — | — |
| 2024-10-08 | $1.65 | $1.65 | 66,400 | — | — |
| 2024-10-07 | $1.64 | $1.64 | 97,000 | — | — |
| 2024-10-04 | $1.65 | $1.65 | 69,100 | — | — |
| 2024-10-03 | $1.69 | $1.69 | 42,400 | — | — |
| 2024-10-02 | $1.67 | $1.67 | 13,800 | — | — |
| 2024-10-01 | $1.69 | $1.69 | 91,000 | — | — |
| 2024-09-30 | $1.71 | $1.71 | 216,800 | — | — |
| 2024-09-27 | $1.70 | $1.70 | 111,100 | — | — |
| 2024-09-26 | $1.71 | $1.71 | 316,100 | — | — |
| 2024-09-25 | $1.72 | $1.72 | 147,200 | — | — |
| 2024-09-24 | $1.69 | $1.69 | 493,000 | — | — |
| 2024-09-23 | $1.61 | $1.61 | 80,800 | — | — |
| 2024-09-20 | $1.61 | $1.61 | 81,600 | — | — |
| 2024-09-19 | $1.60 | $1.60 | 78,800 | — | — |
| 2024-09-18 | $1.59 | $1.59 | 20,000 | — | — |
| 2024-09-17 | $1.61 | $1.61 | 181,000 | — | — |
| 2024-09-16 | $1.58 | $1.58 | 65,100 | — | — |
| 2024-09-13 | $1.61 | $1.61 | 100,800 | — | — |
| 2024-09-12 | $1.58 | $1.58 | 134,800 | — | — |
| 2024-09-11 | $1.60 | $1.60 | 105,400 | — | — |
| 2024-09-10 | $1.60 | $1.60 | 44,500 | — | — |
| 2024-09-09 | $1.59 | $1.59 | 78,300 | — | — |
| 2024-09-06 | $1.56 | $1.56 | 73,900 | — | — |
| 2024-09-05 | $1.58 | $1.58 | 41,500 | — | — |
| 2024-09-04 | $1.60 | $1.60 | 257,400 | — | — |
| 2024-09-03 | $1.58 | $1.58 | 340,500 | — | — |
| 2024-08-30 | $1.58 | $1.58 | 670,400 | — | — |
| 2024-08-29 | $1.47 | $1.47 | 320,100 | — | — |
| 2024-08-28 | $1.39 | $1.39 | 341,200 | — | — |
| 2024-08-27 | $1.38 | $1.38 | 66,100 | — | — |
| 2024-08-26 | $1.35 | $1.35 | 35,400 | — | — |
| 2024-08-23 | $1.33 | $1.33 | 122,700 | — | — |
| 2024-08-22 | $1.29 | $1.29 | 12,900 | — | — |
| 2024-08-21 | $1.29 | $1.29 | 59,700 | — | — |
| 2024-08-20 | $1.24 | $1.24 | 304,000 | — | — |
| 2024-08-19 | $1.31 | $1.31 | 141,000 | — | — |
| 2024-08-16 | $1.27 | $1.27 | 473,000 | — | — |
| 2024-08-15 | $1.34 | $1.34 | 261,100 | — | — |
| 2024-08-14 | $1.35 | $1.35 | 467,100 | — | — |
| 2024-08-13 | $1.38 | $1.38 | 556,200 | — | — |
| 2024-08-12 | $1.55 | $1.55 | 440,200 | — | — |
| 2024-08-09 | $1.38 | $1.38 | 76,200 | — | — |
| 2024-08-08 | $1.36 | $1.36 | 62,500 | — | — |
| 2024-08-07 | $1.34 | $1.34 | 66,000 | — | — |
| 2024-08-06 | $1.30 | $1.30 | 61,600 | — | — |
| 2024-08-05 | $1.28 | $1.28 | 192,300 | — | — |
| 2024-08-02 | $1.33 | $1.33 | 415,900 | — | — |
| 2024-08-01 | $1.40 | $1.40 | 98,900 | — | — |
| 2024-07-31 | $1.42 | $1.42 | 47,700 | — | — |
| 2024-07-30 | $1.39 | $1.39 | 54,100 | — | — |
| 2024-07-29 | $1.37 | $1.37 | 40,500 | — | — |
| 2024-07-26 | $1.39 | $1.39 | 179,700 | — | — |
| 2024-07-25 | $1.32 | $1.32 | 85,500 | — | — |
| 2024-07-24 | $1.29 | $1.29 | 61,700 | — | — |
| 2024-07-23 | $1.34 | $1.34 | 74,300 | — | — |
| 2024-07-22 | $1.33 | $1.33 | 96,000 | — | — |
| 2024-07-19 | $1.31 | $1.31 | 171,500 | — | — |
| 2024-07-18 | $1.25 | $1.25 | 53,900 | — | — |
| 2024-07-17 | $1.26 | $1.26 | 51,900 | — | — |
| 2024-07-16 | $1.25 | $1.25 | 123,300 | — | — |
| 2024-07-15 | $1.23 | $1.23 | 165,400 | — | — |
| 2024-07-12 | $1.22 | $1.22 | 82,600 | — | — |
| 2024-07-11 | $1.21 | $1.21 | 88,100 | — | — |
| 2024-07-10 | $1.15 | $1.15 | 126,000 | — | — |
| 2024-07-09 | $1.19 | $1.19 | 23,300 | — | — |
| 2024-07-08 | $1.20 | $1.20 | 44,100 | — | — |
| 2024-07-05 | $1.19 | $1.19 | 52,900 | — | — |
| 2024-07-03 | $1.19 | $1.19 | 45,100 | — | — |
| 2024-07-02 | $1.20 | $1.20 | 56,700 | — | — |
| 2024-07-01 | $1.20 | $1.20 | 97,200 | — | — |
| 2024-06-28 | $1.19 | $1.19 | 106,900 | — | — |
| 2024-06-27 | $1.20 | $1.20 | 142,400 | — | — |
| 2024-06-26 | $1.19 | $1.19 | 284,600 | — | — |
| 2024-06-25 | $1.20 | $1.20 | 135,000 | — | — |
| 2024-06-24 | $1.24 | $1.24 | 259,100 | — | — |
| 2024-06-21 | $1.14 | $1.14 | 167,800 | — | — |
| 2024-06-20 | $1.12 | $1.12 | 86,700 | — | — |
| 2024-06-18 | $1.12 | $1.12 | 106,500 | — | — |
| 2024-06-17 | $1.11 | $1.11 | 140,200 | — | — |
| 2024-06-14 | $1.15 | $1.15 | 241,700 | — | — |
| 2024-06-13 | $1.18 | $1.18 | 160,200 | — | — |
| 2024-06-12 | $1.25 | $1.25 | 217,300 | — | — |
| 2024-06-11 | $1.36 | $1.36 | 206,000 | — | — |
| 2024-06-10 | $1.30 | $1.30 | 553,800 | — | — |
| 2024-06-07 | $1.20 | $1.20 | 1,322,100 | — | — |
| 2024-06-06 | $1.26 | $1.26 | 520,400 | — | — |
| 2024-06-05 | $1.31 | $1.31 | 109,300 | — | — |
| 2024-06-04 | $1.31 | $1.31 | 47,900 | — | — |
| 2024-06-03 | $1.31 | $1.31 | 182,000 | — | — |
| 2024-05-31 | $1.28 | $1.28 | 746,900 | — | — |
| 2024-05-30 | $1.61 | $1.61 | 326,100 | — | — |
| 2024-05-29 | $1.60 | $1.60 | 204,200 | — | — |
| 2024-05-28 | $1.58 | $1.58 | 311,800 | — | — |
| 2024-05-24 | $1.59 | $1.59 | 236,100 | — | — |
| 2024-05-23 | $1.53 | $1.53 | 73,100 | — | — |
| 2024-05-22 | $1.56 | $1.56 | 17,500 | — | — |
| 2024-05-21 | $1.57 | $1.57 | 35,400 | — | — |
| 2024-05-20 | $1.54 | $1.54 | 64,700 | — | — |
| 2024-05-17 | $1.61 | $1.61 | 189,300 | — | — |
| 2024-05-16 | $1.64 | $1.64 | 200,100 | — | — |
| 2024-05-15 | $1.47 | $1.47 | 116,500 | — | — |
| 2024-05-14 | $1.48 | $1.48 | 97,300 | — | — |
| 2024-05-13 | $1.48 | $1.48 | 103,300 | — | — |
| 2024-05-10 | $1.46 | $1.46 | 130,200 | — | — |
| 2024-05-09 | $1.46 | $1.46 | 39,900 | — | — |
| 2024-05-08 | $1.47 | $1.47 | 69,700 | — | — |
| 2024-05-07 | $1.47 | $1.47 | 191,600 | — | — |
| 2024-05-06 | $1.44 | $1.44 | 133,500 | — | — |
| 2024-05-03 | $1.44 | $1.44 | 271,900 | — | — |
| 2024-05-02 | $1.47 | $1.47 | 82,000 | — | — |
| 2024-05-01 | $1.43 | $1.43 | 91,800 | — | — |
| 2024-04-30 | $1.46 | $1.46 | 93,300 | — | — |
| 2024-04-29 | $1.42 | $1.42 | 197,600 | — | — |
| 2024-04-26 | $1.30 | $1.30 | 130,800 | — | — |
| 2024-04-25 | $1.25 | $1.25 | 123,800 | — | — |
| 2024-04-24 | $1.25 | $1.25 | 476,400 | — | — |
| 2024-04-23 | $1.29 | $1.29 | 458,200 | — | — |
| 2024-04-22 | $1.29 | $1.29 | 637,000 | — | — |
| 2024-04-19 | $1.40 | $1.40 | 390,900 | — | — |
| 2024-04-18 | $1.43 | $1.43 | 183,100 | — | — |
| 2024-04-17 | $1.40 | $1.40 | 196,100 | — | — |
| 2024-04-16 | $1.46 | $1.46 | 219,700 | — | — |
| 2024-04-15 | $1.41 | $1.41 | 238,900 | — | — |
| 2024-04-12 | $1.52 | $1.52 | 126,000 | — | — |
| 2024-04-11 | $1.48 | $1.48 | 294,300 | — | — |
| 2024-04-10 | $1.55 | $1.55 | 128,700 | — | — |
| 2024-04-09 | $1.54 | $1.54 | 123,100 | — | — |
| 2024-04-08 | $1.61 | $1.61 | 64,600 | — | — |
| 2024-04-05 | $1.63 | $1.63 | 213,300 | — | — |
| 2024-04-04 | $1.61 | $1.61 | 125,900 | — | — |
| 2024-04-03 | $1.63 | $1.63 | 139,100 | — | — |
| 2024-04-02 | $1.62 | $1.62 | 149,500 | — | — |
| 2024-04-01 | $1.64 | $1.64 | 197,500 | — | — |
| 2024-03-28 | $1.59 | $1.59 | 90,500 | — | — |
| 2024-03-27 | $1.63 | $1.63 | 111,400 | — | — |
| 2024-03-26 | $1.61 | $1.61 | 99,400 | — | — |
| 2024-03-25 | $1.59 | $1.59 | 145,400 | — | — |
| 2024-03-22 | $1.59 | $1.59 | 177,400 | — | — |
| 2024-03-21 | $1.48 | $1.48 | 91,000 | — | — |
| 2024-03-20 | $1.40 | $1.40 | 715,900 | — | — |
| 2024-03-19 | $1.43 | $1.43 | 304,500 | — | — |
| 2024-03-18 | $1.44 | $1.44 | 614,500 | — | — |
| 2024-03-15 | $1.47 | $1.47 | 589,200 | — | — |
| 2024-03-14 | $1.56 | $1.56 | 76,900 | — | — |
| 2024-03-13 | $1.53 | $1.53 | 200,700 | — | — |
| 2024-03-12 | $1.52 | $1.52 | 482,200 | — | — |
| 2024-03-11 | $1.47 | $1.47 | 93,600 | — | — |
| 2024-03-08 | $1.50 | $1.50 | 65,600 | — | — |
| 2024-03-07 | $1.50 | $1.50 | 68,900 | — | — |
| 2024-03-06 | $1.50 | $1.50 | 82,500 | — | — |
| 2024-03-05 | $1.49 | $1.49 | 178,300 | — | — |
| 2024-03-04 | $1.59 | $1.59 | 107,300 | — | — |
| 2024-03-01 | $1.61 | $1.61 | 57,500 | — | — |
| 2024-02-29 | $1.61 | $1.61 | 116,300 | — | — |
| 2024-02-28 | $1.61 | $1.61 | 72,200 | — | — |
| 2024-02-27 | $1.60 | $1.60 | 83,000 | — | — |
| 2024-02-26 | $1.58 | $1.58 | 46,700 | — | — |
| 2024-02-23 | $1.58 | $1.58 | 69,800 | — | — |
| 2024-02-22 | $1.59 | $1.59 | 88,400 | — | — |
| 2024-02-21 | $1.61 | $1.61 | 150,100 | — | — |
| 2024-02-20 | $1.61 | $1.61 | 147,600 | — | — |
| 2024-02-16 | $1.63 | $1.63 | 191,600 | — | — |
| 2024-02-15 | $1.62 | $1.62 | 118,100 | — | — |
| 2024-02-14 | $1.64 | $1.64 | 247,200 | — | — |
| 2024-02-13 | $1.59 | $1.59 | 175,900 | — | — |
| 2024-02-12 | $1.62 | $1.61 | 99,800 | — | — |
| 2024-02-09 | $1.63 | $1.63 | 39,800 | — | — |
| 2024-02-08 | $1.62 | $1.62 | 75,800 | — | — |
| 2024-02-07 | $1.61 | $1.61 | 49,100 | — | — |
| 2024-02-06 | $1.62 | $1.62 | 58,200 | — | — |
| 2024-02-05 | $1.64 | $1.64 | 63,600 | — | — |
| 2024-02-02 | $1.63 | $1.63 | 144,400 | — | — |
| 2024-02-01 | $1.67 | $1.67 | 62,500 | — | — |
| 2024-01-31 | $1.69 | $1.69 | 54,300 | — | — |
| 2024-01-30 | $1.69 | $1.69 | 48,900 | — | — |
| 2024-01-29 | $1.72 | $1.72 | 131,800 | — | — |
| 2024-01-26 | $1.79 | $1.78 | 49,800 | — | — |
| 2024-01-25 | $1.78 | $1.78 | 54,600 | — | — |
| 2024-01-24 | $1.83 | $1.83 | 38,100 | — | — |
| 2024-01-23 | $1.87 | $1.87 | 153,300 | — | — |
| 2024-01-22 | $1.88 | $1.88 | 215,700 | — | — |
| 2024-01-19 | $1.88 | $1.88 | 90,600 | — | — |
| 2024-01-18 | $1.87 | $1.87 | 168,300 | — | — |
| 2024-01-17 | $1.81 | $1.81 | 108,100 | — | — |
| 2024-01-16 | $1.80 | $1.80 | 159,100 | — | — |
| 2024-01-12 | $1.72 | $1.72 | 92,400 | — | — |
| 2024-01-11 | $1.72 | $1.72 | 185,400 | — | — |
| 2024-01-10 | $1.67 | $1.67 | 116,300 | — | — |
| 2024-01-09 | $1.57 | $1.57 | 96,100 | — | — |
| 2024-01-08 | $1.60 | $1.60 | 94,900 | — | — |
| 2024-01-05 | $1.60 | $1.60 | 65,200 | — | — |
| 2024-01-04 | $1.64 | $1.64 | 33,900 | — | — |
| 2024-01-03 | $1.63 | $1.63 | 70,800 | — | — |
| 2024-01-02 | $1.69 | $1.69 | 113,200 | — | — |