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
- 2014-03-20 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 | $1.90 | $1.90 | 1,791,200 | — | — |
| 2024-12-30 | $1.85 | $1.85 | 2,390,500 | — | — |
| 2024-12-27 | $1.95 | $1.95 | 1,633,300 | — | — |
| 2024-12-26 | $1.93 | $1.93 | 1,662,300 | — | — |
| 2024-12-24 | $1.86 | $1.86 | 513,300 | — | — |
| 2024-12-23 | $1.85 | $1.85 | 1,569,300 | — | — |
| 2024-12-20 | $1.83 | $1.83 | 5,921,800 | — | — |
| 2024-12-19 | $1.79 | $1.79 | 1,581,400 | — | — |
| 2024-12-18 | $1.76 | $1.76 | 2,698,700 | — | — |
| 2024-12-17 | $1.87 | $1.87 | 1,528,600 | — | — |
| 2024-12-16 | $1.84 | $1.84 | 1,817,900 | — | — |
| 2024-12-13 | $1.85 | $1.85 | 1,760,700 | — | — |
| 2024-12-12 | $1.82 | $1.82 | 2,429,800 | — | — |
| 2024-12-11 | $1.92 | $1.92 | 3,127,900 | — | — |
| 2024-12-10 | $1.98 | $1.98 | 1,962,800 | — | — |
| 2024-12-09 | $2.04 | $2.04 | 1,743,000 | — | — |
| 2024-12-06 | $2.05 | $2.05 | 1,548,000 | — | — |
| 2024-12-05 | $2.02 | $2.02 | 1,246,100 | — | — |
| 2024-12-04 | $2.03 | $2.03 | 1,625,400 | — | — |
| 2024-12-03 | $2.04 | $2.04 | 3,342,700 | — | — |
| 2024-12-02 | $2.13 | $2.13 | 2,438,600 | — | — |
| 2024-11-29 | $2.06 | $2.06 | 2,135,800 | — | — |
| 2024-11-27 | $2.06 | $2.06 | 1,622,700 | — | — |
| 2024-11-26 | $2.05 | $2.05 | 3,908,100 | — | — |
| 2024-11-25 | $1.93 | $1.93 | 2,553,100 | — | — |
| 2024-11-22 | $1.88 | $1.88 | 2,012,400 | — | — |
| 2024-11-21 | $1.82 | $1.82 | 1,444,300 | — | — |
| 2024-11-20 | $1.79 | $1.79 | 1,148,500 | — | — |
| 2024-11-19 | $1.82 | $1.82 | 1,189,600 | — | — |
| 2024-11-18 | $1.80 | $1.80 | 1,336,100 | — | — |
| 2024-11-15 | $1.79 | $1.79 | 2,515,400 | — | — |
| 2024-11-14 | $1.86 | $1.86 | 1,599,000 | — | — |
| 2024-11-13 | $1.92 | $1.92 | 2,123,300 | — | — |
| 2024-11-12 | $1.95 | $1.95 | 2,317,400 | — | — |
| 2024-11-11 | $1.99 | $1.99 | 2,895,500 | — | — |
| 2024-11-08 | $1.94 | $1.94 | 2,774,400 | — | — |
| 2024-11-07 | $1.87 | $1.87 | 4,754,600 | — | — |
| 2024-11-06 | $2.00 | $2.00 | 4,581,800 | — | — |
| 2024-11-05 | $1.86 | $1.86 | 2,509,500 | — | — |
| 2024-11-04 | $1.85 | $1.85 | 3,403,900 | — | — |
| 2024-11-01 | $1.69 | $1.69 | 2,074,600 | — | — |
| 2024-10-31 | $1.66 | $1.66 | 2,111,500 | — | — |
| 2024-10-30 | $1.70 | $1.70 | 2,702,700 | — | — |
| 2024-10-29 | $1.71 | $1.71 | 2,681,700 | — | — |
| 2024-10-28 | $1.63 | $1.63 | 2,463,700 | — | — |
| 2024-10-25 | $1.59 | $1.59 | 1,377,800 | — | — |
| 2024-10-24 | $1.58 | $1.58 | 2,218,100 | — | — |
| 2024-10-23 | $1.59 | $1.59 | 3,049,400 | — | — |
| 2024-10-22 | $1.64 | $1.64 | 6,096,600 | — | — |
| 2024-10-21 | $1.37 | $1.37 | 1,107,100 | — | — |
| 2024-10-18 | $1.34 | $1.34 | 978,100 | — | — |
| 2024-10-17 | $1.33 | $1.33 | 800,700 | — | — |
| 2024-10-16 | $1.33 | $1.33 | 768,400 | — | — |
| 2024-10-15 | $1.31 | $1.31 | 1,053,800 | — | — |
| 2024-10-14 | $1.32 | $1.32 | 1,035,200 | — | — |
| 2024-10-11 | $1.32 | $1.32 | 1,320,500 | — | — |
| 2024-10-10 | $1.28 | $1.28 | 750,200 | — | — |
| 2024-10-09 | $1.28 | $1.28 | 716,300 | — | — |
| 2024-10-08 | $1.32 | $1.32 | 868,500 | — | — |
| 2024-10-07 | $1.32 | $1.32 | 1,523,500 | — | — |
| 2024-10-04 | $1.33 | $1.33 | 801,000 | — | — |
| 2024-10-03 | $1.32 | $1.32 | 964,800 | — | — |
| 2024-10-02 | $1.34 | $1.34 | 1,513,400 | — | — |
| 2024-10-01 | $1.28 | $1.28 | 1,840,800 | — | — |
| 2024-09-30 | $1.32 | $1.32 | 1,295,400 | — | — |
| 2024-09-27 | $1.33 | $1.33 | 948,800 | — | — |
| 2024-09-26 | $1.33 | $1.33 | 828,600 | — | — |
| 2024-09-25 | $1.32 | $1.32 | 725,700 | — | — |
| 2024-09-24 | $1.35 | $1.35 | 1,155,800 | — | — |
| 2024-09-23 | $1.31 | $1.31 | 2,065,700 | — | — |
| 2024-09-20 | $1.37 | $1.37 | 3,558,700 | — | — |
| 2024-09-19 | $1.37 | $1.37 | 847,600 | — | — |
| 2024-09-18 | $1.35 | $1.35 | 1,441,000 | — | — |
| 2024-09-17 | $1.37 | $1.37 | 1,018,900 | — | — |
| 2024-09-16 | $1.40 | $1.40 | 1,397,200 | — | — |
| 2024-09-13 | $1.46 | $1.46 | 1,200,200 | — | — |
| 2024-09-12 | $1.44 | $1.44 | 1,179,100 | — | — |
| 2024-09-11 | $1.44 | $1.44 | 1,141,900 | — | — |
| 2024-09-10 | $1.48 | $1.48 | 1,242,600 | — | — |
| 2024-09-09 | $1.42 | $1.42 | 1,160,400 | — | — |
| 2024-09-06 | $1.35 | $1.35 | 1,695,300 | — | — |
| 2024-09-05 | $1.38 | $1.38 | 2,304,200 | — | — |
| 2024-09-04 | $1.40 | $1.40 | 1,957,700 | — | — |
| 2024-09-03 | $1.41 | $1.41 | 2,112,800 | — | — |
| 2024-08-30 | $1.55 | $1.55 | 1,555,600 | — | — |
| 2024-08-29 | $1.52 | $1.52 | 1,444,700 | — | — |
| 2024-08-28 | $1.53 | $1.53 | 994,200 | — | — |
| 2024-08-27 | $1.52 | $1.52 | 2,192,600 | — | — |
| 2024-08-26 | $1.55 | $1.55 | 1,798,300 | — | — |
| 2024-08-23 | $1.53 | $1.53 | 2,766,000 | — | — |
| 2024-08-22 | $1.47 | $1.47 | 1,708,800 | — | — |
| 2024-08-21 | $1.49 | $1.49 | 1,754,300 | — | — |
| 2024-08-20 | $1.44 | $1.44 | 1,229,700 | — | — |
| 2024-08-19 | $1.49 | $1.49 | 1,833,800 | — | — |
| 2024-08-16 | $1.44 | $1.44 | 1,373,800 | — | — |
| 2024-08-15 | $1.44 | $1.44 | 2,631,100 | — | — |
| 2024-08-14 | $1.35 | $1.35 | 1,740,500 | — | — |
| 2024-08-13 | $1.34 | $1.34 | 2,354,700 | — | — |
| 2024-08-12 | $1.23 | $1.23 | 2,981,200 | — | — |
| 2024-08-09 | $1.11 | $1.11 | 1,360,100 | — | — |
| 2024-08-08 | $1.19 | $1.19 | 2,226,600 | — | — |
| 2024-08-07 | $1.11 | $1.11 | 2,283,400 | — | — |
| 2024-08-06 | $1.23 | $1.23 | 1,330,000 | — | — |
| 2024-08-05 | $1.19 | $1.19 | 1,875,300 | — | — |
| 2024-08-02 | $1.25 | $1.25 | 2,185,500 | — | — |
| 2024-08-01 | $1.29 | $1.29 | 2,418,500 | — | — |
| 2024-07-31 | $1.38 | $1.38 | 2,043,200 | — | — |
| 2024-07-30 | $1.37 | $1.37 | 1,846,700 | — | — |
| 2024-07-29 | $1.40 | $1.40 | 1,547,300 | — | — |
| 2024-07-26 | $1.44 | $1.44 | 1,137,200 | — | — |
| 2024-07-25 | $1.48 | $1.48 | 2,334,400 | — | — |
| 2024-07-24 | $1.47 | $1.47 | 3,011,300 | — | — |
| 2024-07-23 | $1.46 | $1.46 | 2,357,600 | — | — |
| 2024-07-22 | $1.38 | $1.38 | 2,013,200 | — | — |
| 2024-07-19 | $1.35 | $1.35 | 1,882,000 | — | — |
| 2024-07-18 | $1.36 | $1.36 | 2,217,500 | — | — |
| 2024-07-17 | $1.41 | $1.41 | 2,389,600 | — | — |
| 2024-07-16 | $1.42 | $1.42 | 3,792,100 | — | — |
| 2024-07-15 | $1.31 | $1.31 | 2,998,400 | — | — |
| 2024-07-12 | $1.26 | $1.26 | 5,177,700 | — | — |
| 2024-07-11 | $1.27 | $1.27 | 5,098,000 | — | — |
| 2024-07-10 | $1.08 | $1.08 | 1,820,500 | — | — |
| 2024-07-09 | $0.98 | $0.98 | 2,839,000 | — | — |
| 2024-07-08 | $0.95 | $0.95 | 2,358,000 | — | — |
| 2024-07-05 | $0.94 | $0.94 | 1,779,900 | — | — |
| 2024-07-03 | $0.95 | $0.95 | 1,366,600 | — | — |
| 2024-07-02 | $0.96 | $0.96 | 3,298,200 | — | — |
| 2024-07-01 | $0.99 | $0.99 | 4,350,800 | — | — |
| 2024-06-28 | $1.02 | $1.02 | 25,512,100 | — | — |
| 2024-06-27 | $0.99 | $0.99 | 7,758,400 | — | — |
| 2024-06-26 | $0.93 | $0.93 | 5,988,900 | — | — |
| 2024-06-25 | $0.86 | $0.86 | 3,799,600 | — | — |
| 2024-06-24 | $0.90 | $0.90 | 4,017,100 | — | — |
| 2024-06-21 | $0.91 | $0.91 | 3,668,300 | — | — |
| 2024-06-20 | $0.94 | $0.94 | 4,691,600 | — | — |
| 2024-06-18 | $1.01 | $1.01 | 1,755,200 | — | — |
| 2024-06-17 | $1.05 | $1.05 | 2,013,600 | — | — |
| 2024-06-14 | $1.07 | $1.07 | 2,142,400 | — | — |
| 2024-06-13 | $1.12 | $1.12 | 2,573,700 | — | — |
| 2024-06-12 | $1.16 | $1.16 | 2,212,400 | — | — |
| 2024-06-11 | $1.11 | $1.11 | 1,135,700 | — | — |
| 2024-06-10 | $1.09 | $1.09 | 1,364,400 | — | — |
| 2024-06-07 | $1.06 | $1.06 | 1,249,600 | — | — |
| 2024-06-06 | $1.07 | $1.07 | 2,236,500 | — | — |
| 2024-06-05 | $1.10 | $1.10 | 1,362,300 | — | — |
| 2024-06-04 | $1.13 | $1.13 | 2,570,500 | — | — |
| 2024-06-03 | $1.14 | $1.14 | 2,008,000 | — | — |
| 2024-05-31 | $1.12 | $1.12 | 2,114,000 | — | — |
| 2024-05-30 | $1.08 | $1.08 | 2,226,200 | — | — |
| 2024-05-29 | $1.03 | $1.03 | 3,395,800 | — | — |
| 2024-05-28 | $1.07 | $1.07 | 2,845,400 | — | — |
| 2024-05-24 | $1.10 | $1.10 | 1,640,500 | — | — |
| 2024-05-23 | $1.09 | $1.09 | 1,716,800 | — | — |
| 2024-05-22 | $1.10 | $1.10 | 1,810,200 | — | — |
| 2024-05-21 | $1.13 | $1.13 | 3,374,500 | — | — |
| 2024-05-20 | $1.15 | $1.15 | 2,384,800 | — | — |
| 2024-05-17 | $1.15 | $1.15 | 2,392,800 | — | — |
| 2024-05-16 | $1.14 | $1.14 | 3,468,800 | — | — |
| 2024-05-15 | $1.18 | $1.18 | 3,627,700 | — | — |
| 2024-05-14 | $1.23 | $1.23 | 2,215,500 | — | — |
| 2024-05-13 | $1.29 | $1.29 | 2,413,800 | — | — |
| 2024-05-10 | $1.21 | $1.21 | 2,316,600 | — | — |
| 2024-05-09 | $1.33 | $1.33 | 8,226,800 | — | — |
| 2024-05-08 | $1.40 | $1.40 | 2,848,000 | — | — |
| 2024-05-07 | $1.40 | $1.40 | 4,088,600 | — | — |
| 2024-05-06 | $1.49 | $1.49 | 2,336,100 | — | — |
| 2024-05-03 | $1.37 | $1.37 | 3,117,000 | — | — |
| 2024-05-02 | $1.30 | $1.30 | 2,500,300 | — | — |
| 2024-05-01 | $1.24 | $1.24 | 3,111,100 | — | — |
| 2024-04-30 | $1.26 | $1.26 | 4,653,600 | — | — |
| 2024-04-29 | $1.32 | $1.32 | 1,974,300 | — | — |
| 2024-04-26 | $1.34 | $1.34 | 2,476,000 | — | — |
| 2024-04-25 | $1.33 | $1.33 | 2,561,100 | — | — |
| 2024-04-24 | $1.37 | $1.37 | 1,535,800 | — | — |
| 2024-04-23 | $1.37 | $1.37 | 2,108,800 | — | — |
| 2024-04-22 | $1.36 | $1.36 | 2,006,100 | — | — |
| 2024-04-19 | $1.36 | $1.36 | 2,956,400 | — | — |
| 2024-04-18 | $1.39 | $1.39 | 2,562,600 | — | — |
| 2024-04-17 | $1.39 | $1.39 | 2,944,300 | — | — |
| 2024-04-16 | $1.40 | $1.40 | 4,129,500 | — | — |
| 2024-04-15 | $1.39 | $1.39 | 3,897,700 | — | — |
| 2024-04-12 | $1.46 | $1.46 | 4,105,800 | — | — |
| 2024-04-11 | $1.53 | $1.53 | 3,154,700 | — | — |
| 2024-04-10 | $1.56 | $1.56 | 5,435,300 | — | — |
| 2024-04-09 | $1.54 | $1.54 | 3,373,700 | — | — |
| 2024-04-08 | $1.53 | $1.53 | 3,751,900 | — | — |
| 2024-04-05 | $1.49 | $1.49 | 3,657,000 | — | — |
| 2024-04-04 | $1.51 | $1.51 | 6,193,600 | — | — |
| 2024-04-03 | $1.49 | $1.49 | 8,637,000 | — | — |
| 2024-04-02 | $1.58 | $1.58 | 8,133,100 | — | — |
| 2024-04-01 | $1.63 | $1.63 | 14,082,300 | — | — |
| 2024-03-28 | $1.83 | $1.83 | 61,074,400 | — | — |
| 2024-03-27 | $2.24 | $2.24 | 10,580,800 | — | — |
| 2024-03-26 | $2.00 | $2.00 | 10,250,500 | — | — |
| 2024-03-25 | $2.21 | $2.21 | 8,573,000 | — | — |
| 2024-03-22 | $2.17 | $2.17 | 7,876,800 | — | — |
| 2024-03-21 | $2.04 | $2.04 | 6,558,700 | — | — |
| 2024-03-20 | $1.94 | $1.94 | 5,227,400 | — | — |
| 2024-03-19 | $1.83 | $1.83 | 4,344,200 | — | — |
| 2024-03-18 | $1.89 | $1.89 | 9,670,000 | — | — |
| 2024-03-15 | $1.70 | $1.70 | 13,541,800 | — | — |
| 2024-03-14 | $1.37 | $1.37 | 2,804,900 | — | — |
| 2024-03-13 | $1.41 | $1.41 | 2,066,000 | — | — |
| 2024-03-12 | $1.42 | $1.42 | 3,376,800 | — | — |
| 2024-03-11 | $1.44 | $1.44 | 3,167,300 | — | — |
| 2024-03-08 | $1.47 | $1.47 | 2,472,500 | — | — |
| 2024-03-07 | $1.46 | $1.46 | 2,199,700 | — | — |
| 2024-03-06 | $1.49 | $1.49 | 3,950,100 | — | — |
| 2024-03-05 | $1.60 | $1.60 | 2,042,500 | — | — |
| 2024-03-04 | $1.62 | $1.62 | 3,042,700 | — | — |
| 2024-03-01 | $1.71 | $1.71 | 3,513,400 | — | — |
| 2024-02-29 | $1.58 | $1.58 | 1,966,900 | — | — |
| 2024-02-28 | $1.54 | $1.54 | 2,506,300 | — | — |
| 2024-02-27 | $1.64 | $1.64 | 4,206,900 | — | — |
| 2024-02-26 | $1.51 | $1.51 | 2,936,900 | — | — |
| 2024-02-23 | $1.35 | $1.35 | 3,083,000 | — | — |
| 2024-02-22 | $1.39 | $1.39 | 2,313,200 | — | — |
| 2024-02-21 | $1.42 | $1.42 | 1,853,600 | — | — |
| 2024-02-20 | $1.44 | $1.44 | 2,490,600 | — | — |
| 2024-02-16 | $1.45 | $1.45 | 1,936,200 | — | — |
| 2024-02-15 | $1.47 | $1.47 | 3,557,000 | — | — |
| 2024-02-14 | $1.53 | $1.53 | 1,429,200 | — | — |
| 2024-02-13 | $1.52 | $1.52 | 2,112,400 | — | — |
| 2024-02-12 | $1.62 | $1.62 | 1,898,400 | — | — |
| 2024-02-09 | $1.64 | $1.64 | 1,329,700 | — | — |
| 2024-02-08 | $1.63 | $1.63 | 1,438,600 | — | — |
| 2024-02-07 | $1.65 | $1.65 | 1,182,100 | — | — |
| 2024-02-06 | $1.68 | $1.68 | 1,278,000 | — | — |
| 2024-02-05 | $1.65 | $1.65 | 1,007,900 | — | — |
| 2024-02-02 | $1.65 | $1.65 | 1,373,600 | — | — |
| 2024-02-01 | $1.71 | $1.71 | 2,003,600 | — | — |
| 2024-01-31 | $1.68 | $1.68 | 1,964,000 | — | — |
| 2024-01-30 | $1.64 | $1.64 | 3,410,300 | — | — |
| 2024-01-29 | $1.79 | $1.79 | 3,280,000 | — | — |
| 2024-01-26 | $1.62 | $1.62 | 2,121,300 | — | — |
| 2024-01-25 | $1.50 | $1.50 | 872,600 | — | — |
| 2024-01-24 | $1.47 | $1.47 | 1,915,900 | — | — |
| 2024-01-23 | $1.40 | $1.40 | 1,512,700 | — | — |
| 2024-01-22 | $1.39 | $1.39 | 1,786,000 | — | — |
| 2024-01-19 | $1.40 | $1.40 | 2,832,400 | — | — |
| 2024-01-18 | $1.40 | $1.40 | 1,934,400 | — | — |
| 2024-01-17 | $1.42 | $1.42 | 2,260,600 | — | — |
| 2024-01-16 | $1.45 | $1.45 | 3,667,200 | — | — |
| 2024-01-12 | $1.55 | $1.55 | 1,157,900 | — | — |
| 2024-01-11 | $1.55 | $1.55 | 1,308,300 | — | — |
| 2024-01-10 | $1.58 | $1.58 | 2,009,200 | — | — |
| 2024-01-09 | $1.56 | $1.56 | 1,793,700 | — | — |
| 2024-01-08 | $1.57 | $1.57 | 2,537,100 | — | — |
| 2024-01-05 | $1.48 | $1.48 | 2,408,100 | — | — |
| 2024-01-04 | $1.52 | $1.52 | 4,494,400 | — | — |
| 2024-01-03 | $1.37 | $1.37 | 2,889,300 | — | — |
| 2024-01-02 | $1.27 | $1.27 | 1,300,900 | — | — |