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
- 2007-06-29 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 | $1.58 | $1.58 | 118,300 | — | — |
| 2024-12-30 | $1.74 | $1.74 | 489,100 | — | — |
| 2024-12-27 | $1.43 | $1.43 | 181,500 | — | — |
| 2024-12-26 | $1.45 | $1.45 | 206,600 | — | — |
| 2024-12-24 | $1.25 | $1.25 | 227,400 | — | — |
| 2024-12-23 | $1.46 | $1.46 | 591,000 | — | — |
| 2024-12-20 | $1.49 | $1.49 | 263,000 | — | — |
| 2024-12-19 | $1.34 | $1.34 | 1,306,900 | — | — |
| 2024-12-18 | $1.49 | $1.49 | 536,600 | — | — |
| 2024-12-17 | $1.37 | $1.37 | 35,800 | — | — |
| 2024-12-16 | $1.35 | $1.35 | 70,500 | — | — |
| 2024-12-13 | $1.33 | $1.33 | 123,600 | — | — |
| 2024-12-12 | $1.32 | $1.32 | 72,600 | — | — |
| 2024-12-11 | $1.35 | $1.35 | 138,600 | — | — |
| 2024-12-10 | $1.37 | $1.37 | 220,700 | — | — |
| 2024-12-09 | $1.43 | $1.43 | 328,800 | — | — |
| 2024-12-06 | $1.35 | $1.35 | 551,100 | — | — |
| 2024-12-05 | $1.15 | $1.15 | 9,600 | — | — |
| 2024-12-04 | $1.20 | $1.20 | 9,400 | — | — |
| 2024-12-03 | $1.20 | $1.20 | 40,000 | — | — |
| 2024-12-02 | $1.20 | $1.20 | 71,700 | — | — |
| 2024-11-29 | $1.16 | $1.16 | 20,200 | — | — |
| 2024-11-27 | $1.14 | $1.14 | 39,900 | — | — |
| 2024-11-26 | $1.16 | $1.16 | 38,700 | — | — |
| 2024-11-25 | $1.14 | $1.14 | 60,300 | — | — |
| 2024-11-22 | $1.12 | $1.12 | 75,500 | — | — |
| 2024-11-21 | $1.10 | $1.10 | 9,300 | — | — |
| 2024-11-20 | $1.09 | $1.09 | 10,600 | — | — |
| 2024-11-19 | $1.10 | $1.10 | 9,300 | — | — |
| 2024-11-18 | $1.10 | $1.10 | 18,200 | — | — |
| 2024-11-15 | $1.09 | $1.09 | 10,500 | — | — |
| 2024-11-14 | $1.12 | $1.12 | 39,300 | — | — |
| 2024-11-13 | $1.14 | $1.14 | 33,700 | — | — |
| 2024-11-12 | $1.12 | $1.12 | 31,600 | — | — |
| 2024-11-11 | $1.11 | $1.11 | 28,100 | — | — |
| 2024-11-08 | $1.10 | $1.10 | 36,500 | — | — |
| 2024-11-07 | $1.09 | $1.09 | 74,400 | — | — |
| 2024-11-06 | $1.13 | $1.13 | 130,000 | — | — |
| 2024-11-05 | $1.22 | $1.22 | 14,000 | — | — |
| 2024-11-04 | $1.24 | $1.24 | 173,600 | — | — |
| 2024-11-01 | $1.12 | $1.12 | 11,700 | — | — |
| 2024-10-31 | $1.11 | $1.11 | 13,200 | — | — |
| 2024-10-30 | $1.12 | $1.12 | 21,200 | — | — |
| 2024-10-29 | $1.12 | $1.12 | 35,200 | — | — |
| 2024-10-28 | $1.12 | $1.12 | 13,300 | — | — |
| 2024-10-25 | $1.08 | $1.08 | 11,000 | — | — |
| 2024-10-24 | $1.10 | $1.10 | 14,100 | — | — |
| 2024-10-23 | $1.10 | $1.10 | 16,200 | — | — |
| 2024-10-22 | $1.10 | $1.10 | 62,000 | — | — |
| 2024-10-21 | $1.11 | $1.11 | 27,100 | — | — |
| 2024-10-18 | $1.11 | $1.11 | 36,700 | — | — |
| 2024-10-17 | $1.17 | $1.17 | 27,300 | — | — |
| 2024-10-16 | $1.19 | $1.19 | 19,900 | — | — |
| 2024-10-15 | $1.19 | $1.19 | 10,500 | — | — |
| 2024-10-14 | $1.20 | $1.20 | 30,000 | — | — |
| 2024-10-11 | $1.18 | $1.18 | 4,400 | — | — |
| 2024-10-10 | $1.15 | $1.15 | 29,100 | — | — |
| 2024-10-09 | $1.14 | $1.14 | 6,200 | — | — |
| 2024-10-08 | $1.15 | $1.15 | 16,700 | — | — |
| 2024-10-07 | $1.18 | $1.18 | 23,800 | — | — |
| 2024-10-04 | $1.21 | $1.21 | 13,700 | — | — |
| 2024-10-03 | $1.19 | $1.19 | 7,200 | — | — |
| 2024-10-02 | $1.18 | $1.18 | 19,800 | — | — |
| 2024-10-01 | $1.20 | $1.20 | 23,800 | — | — |
| 2024-09-30 | $1.15 | $1.15 | 25,100 | — | — |
| 2024-09-27 | $1.16 | $1.16 | 20,300 | — | — |
| 2024-09-26 | $1.17 | $1.17 | 20,900 | — | — |
| 2024-09-25 | $1.18 | $1.18 | 20,300 | — | — |
| 2024-09-24 | $1.18 | $1.18 | 12,100 | — | — |
| 2024-09-23 | $1.22 | $1.22 | 35,300 | — | — |
| 2024-09-20 | $1.20 | $1.20 | 45,700 | — | — |
| 2024-09-19 | $1.14 | $1.14 | 7,500 | — | — |
| 2024-09-18 | $1.12 | $1.12 | 30,800 | — | — |
| 2024-09-17 | $1.13 | $1.13 | 8,900 | — | — |
| 2024-09-16 | $1.15 | $1.15 | 32,100 | — | — |
| 2024-09-13 | $1.09 | $1.09 | 24,200 | — | — |
| 2024-09-12 | $1.08 | $1.08 | 3,600 | — | — |
| 2024-09-11 | $1.09 | $1.09 | 15,700 | — | — |
| 2024-09-10 | $1.07 | $1.07 | 12,100 | — | — |
| 2024-09-09 | $1.05 | $1.05 | 33,800 | — | — |
| 2024-09-06 | $1.09 | $1.09 | 91,900 | — | — |
| 2024-09-05 | $1.07 | $1.07 | 21,000 | — | — |
| 2024-09-04 | $0.99 | $0.99 | 25,200 | — | — |
| 2024-09-03 | $1.00 | $1.00 | 69,100 | — | — |
| 2024-08-30 | $0.98 | $0.98 | 156,800 | — | — |
| 2024-08-29 | $0.90 | $0.90 | 2,200 | — | — |
| 2024-08-28 | $0.88 | $0.88 | 19,100 | — | — |
| 2024-08-27 | $0.91 | $0.91 | 141,300 | — | — |
| 2024-08-26 | $0.88 | $0.88 | 33,700 | — | — |
| 2024-08-23 | $0.91 | $0.91 | 51,700 | — | — |
| 2024-08-22 | $0.89 | $0.89 | 49,000 | — | — |
| 2024-08-21 | $0.83 | $0.83 | 57,200 | — | — |
| 2024-08-20 | $0.81 | $0.81 | 133,300 | — | — |
| 2024-08-19 | $0.86 | $0.86 | 49,100 | — | — |
| 2024-08-16 | $0.89 | $0.89 | 11,500 | — | — |
| 2024-08-15 | $0.89 | $0.89 | 30,500 | — | — |
| 2024-08-14 | $0.85 | $0.85 | 7,900 | — | — |
| 2024-08-13 | $0.83 | $0.83 | 33,500 | — | — |
| 2024-08-12 | $0.86 | $0.86 | 49,400 | — | — |
| 2024-08-09 | $0.88 | $0.88 | 4,400 | — | — |
| 2024-08-08 | $0.87 | $0.87 | 21,600 | — | — |
| 2024-08-07 | $0.84 | $0.84 | 19,900 | — | — |
| 2024-08-06 | $0.88 | $0.88 | 9,800 | — | — |
| 2024-08-05 | $0.83 | $0.83 | 44,600 | — | — |
| 2024-08-02 | $0.85 | $0.85 | 26,700 | — | — |
| 2024-08-01 | $0.89 | $0.89 | 21,300 | — | — |
| 2024-07-31 | $0.93 | $0.93 | 76,600 | — | — |
| 2024-07-30 | $0.90 | $0.90 | 19,300 | — | — |
| 2024-07-29 | $0.90 | $0.90 | 73,600 | — | — |
| 2024-07-26 | $0.94 | $0.94 | 15,400 | — | — |
| 2024-07-25 | $0.96 | $0.96 | 76,600 | — | — |
| 2024-07-24 | $0.98 | $0.98 | 29,500 | — | — |
| 2024-07-23 | $0.98 | $0.98 | 89,600 | — | — |
| 2024-07-22 | $0.97 | $0.97 | 12,800 | — | — |
| 2024-07-19 | $0.98 | $0.98 | 41,300 | — | — |
| 2024-07-18 | $0.99 | $0.99 | 25,200 | — | — |
| 2024-07-17 | $1.00 | $1.00 | 67,700 | — | — |
| 2024-07-16 | $0.93 | $0.93 | 40,000 | — | — |
| 2024-07-15 | $0.90 | $0.90 | 60,900 | — | — |
| 2024-07-12 | $0.91 | $0.91 | 63,500 | — | — |
| 2024-07-11 | $0.88 | $0.88 | 34,600 | — | — |
| 2024-07-10 | $0.87 | $0.87 | 29,200 | — | — |
| 2024-07-09 | $0.86 | $0.86 | 11,300 | — | — |
| 2024-07-08 | $0.88 | $0.88 | 52,100 | — | — |
| 2024-07-05 | $0.78 | $0.78 | 30,700 | — | — |
| 2024-07-03 | $0.88 | $0.88 | 19,200 | — | — |
| 2024-07-02 | $0.88 | $0.88 | 26,800 | — | — |
| 2024-07-01 | $0.94 | $0.94 | 36,600 | — | — |
| 2024-06-28 | $0.92 | $0.92 | 41,700 | — | — |
| 2024-06-27 | $0.92 | $0.92 | 27,200 | — | — |
| 2024-06-26 | $0.92 | $0.92 | 106,300 | — | — |
| 2024-06-25 | $1.01 | $1.01 | 15,100 | — | — |
| 2024-06-24 | $0.99 | $0.99 | 17,300 | — | — |
| 2024-06-21 | $1.02 | $1.02 | 33,100 | — | — |
| 2024-06-20 | $1.00 | $1.00 | 44,100 | — | — |
| 2024-06-18 | $1.00 | $1.00 | 71,200 | — | — |
| 2024-06-17 | $1.06 | $1.06 | 19,600 | — | — |
| 2024-06-14 | $1.08 | $1.08 | 10,600 | — | — |
| 2024-06-13 | $1.06 | $1.06 | 123,100 | — | — |
| 2024-06-12 | $1.05 | $1.05 | 20,200 | — | — |
| 2024-06-11 | $1.06 | $1.06 | 30,000 | — | — |
| 2024-06-10 | $1.07 | $1.07 | 20,000 | — | — |
| 2024-06-07 | $1.10 | $1.10 | 58,900 | — | — |
| 2024-06-06 | $1.15 | $1.15 | 20,300 | — | — |
| 2024-06-05 | $1.13 | $1.13 | 8,700 | — | — |
| 2024-06-04 | $1.10 | $1.10 | 6,600 | — | — |
| 2024-06-03 | $1.15 | $1.15 | 40,700 | — | — |
| 2024-05-31 | $1.17 | $1.17 | 18,000 | — | — |
| 2024-05-30 | $1.16 | $1.16 | 6,500 | — | — |
| 2024-05-29 | $1.17 | $1.17 | 27,300 | — | — |
| 2024-05-28 | $1.19 | $1.19 | 7,100 | — | — |
| 2024-05-24 | $1.18 | $1.18 | 43,500 | — | — |
| 2024-05-23 | $1.17 | $1.17 | 17,000 | — | — |
| 2024-05-22 | $1.19 | $1.19 | 19,800 | — | — |
| 2024-05-21 | $1.20 | $1.20 | 14,200 | — | — |
| 2024-05-20 | $1.19 | $1.19 | 4,000 | — | — |
| 2024-05-17 | $1.21 | $1.21 | 39,000 | — | — |
| 2024-05-16 | $1.14 | $1.14 | 126,500 | — | — |
| 2024-05-15 | $1.21 | $1.21 | 22,900 | — | — |
| 2024-05-14 | $1.26 | $1.26 | 18,500 | — | — |
| 2024-05-13 | $1.25 | $1.25 | 16,700 | — | — |
| 2024-05-10 | $1.28 | $1.28 | 7,600 | — | — |
| 2024-05-09 | $1.29 | $1.29 | 12,100 | — | — |
| 2024-05-08 | $1.28 | $1.28 | 15,600 | — | — |
| 2024-05-07 | $1.20 | $1.20 | 12,600 | — | — |
| 2024-05-06 | $1.19 | $1.19 | 38,800 | — | — |
| 2024-05-03 | $1.19 | $1.19 | 14,400 | — | — |
| 2024-05-02 | $1.19 | $1.19 | 28,000 | — | — |
| 2024-05-01 | $1.18 | $1.18 | 15,700 | — | — |
| 2024-04-30 | $1.23 | $1.23 | 17,600 | — | — |
| 2024-04-29 | $1.19 | $1.19 | 74,800 | — | — |
| 2024-04-26 | $1.33 | $1.33 | 12,000 | — | — |
| 2024-04-25 | $1.31 | $1.31 | 9,600 | — | — |
| 2024-04-24 | $1.29 | $1.29 | 24,500 | — | — |
| 2024-04-23 | $1.24 | $1.24 | 28,900 | — | — |
| 2024-04-22 | $1.20 | $1.20 | 30,800 | — | — |
| 2024-04-19 | $1.19 | $1.19 | 15,600 | — | — |
| 2024-04-18 | $1.23 | $1.23 | 23,800 | — | — |
| 2024-04-17 | $1.25 | $1.25 | 37,900 | — | — |
| 2024-04-16 | $1.23 | $1.23 | 76,600 | — | — |
| 2024-04-15 | $1.27 | $1.27 | 11,200 | — | — |
| 2024-04-12 | $1.29 | $1.29 | 25,900 | — | — |
| 2024-04-11 | $1.33 | $1.33 | 23,900 | — | — |
| 2024-04-10 | $1.32 | $1.32 | 15,400 | — | — |
| 2024-04-09 | $1.37 | $1.37 | 29,300 | — | — |
| 2024-04-08 | $1.32 | $1.32 | 21,100 | — | — |
| 2024-04-05 | $1.33 | $1.33 | 89,900 | — | — |
| 2024-04-04 | $1.31 | $1.31 | 269,900 | — | — |
| 2024-04-03 | $1.27 | $1.27 | 161,200 | — | — |
| 2024-04-02 | $1.16 | $1.16 | 23,800 | — | — |
| 2024-04-01 | $1.16 | $1.16 | 41,500 | — | — |
| 2024-03-28 | $1.16 | $1.16 | 131,200 | — | — |
| 2024-03-27 | $1.17 | $1.17 | 80,900 | — | — |
| 2024-03-26 | $1.07 | $1.07 | 62,600 | — | — |
| 2024-03-25 | $1.05 | $1.05 | 84,800 | — | — |
| 2024-03-22 | $1.10 | $1.10 | 1,008,200 | — | — |
| 2024-03-21 | $1.07 | $1.07 | 69,300 | — | — |
| 2024-03-20 | $1.04 | $1.04 | 63,900 | — | — |
| 2024-03-19 | $0.99 | $0.99 | 37,500 | — | — |
| 2024-03-18 | $1.00 | $1.00 | 24,600 | — | — |
| 2024-03-15 | $1.02 | $1.02 | 22,200 | — | — |
| 2024-03-14 | $1.02 | $1.02 | 50,900 | — | — |
| 2024-03-13 | $1.03 | $1.03 | 69,100 | — | — |
| 2024-03-12 | $1.06 | $1.06 | 23,600 | — | — |
| 2024-03-11 | $1.06 | $1.06 | 32,800 | — | — |
| 2024-03-08 | $1.10 | $1.10 | 33,800 | — | — |
| 2024-03-07 | $1.09 | $1.09 | 38,700 | — | — |
| 2024-03-06 | $1.13 | $1.13 | 22,900 | — | — |
| 2024-03-05 | $1.12 | $1.12 | 115,200 | — | — |
| 2024-03-04 | $1.24 | $1.24 | 279,700 | — | — |
| 2024-03-01 | $1.13 | $1.13 | 39,000 | — | — |
| 2024-02-29 | $1.09 | $1.09 | 202,000 | — | — |
| 2024-02-28 | $1.06 | $1.06 | 64,700 | — | — |
| 2024-02-27 | $1.00 | $1.00 | 51,700 | — | — |
| 2024-02-26 | $0.92 | $0.92 | 15,600 | — | — |
| 2024-02-23 | $0.90 | $0.90 | 17,300 | — | — |
| 2024-02-22 | $0.90 | $0.90 | 22,100 | — | — |
| 2024-02-21 | $0.90 | $0.90 | 25,700 | — | — |
| 2024-02-20 | $0.92 | $0.92 | 91,900 | — | — |
| 2024-02-16 | $0.90 | $0.90 | 53,900 | — | — |
| 2024-02-15 | $0.84 | $0.84 | 45,300 | — | — |
| 2024-02-14 | $0.86 | $0.86 | 65,200 | — | — |
| 2024-02-13 | $0.84 | $0.84 | 14,900 | — | — |
| 2024-02-12 | $0.84 | $0.84 | 8,300 | — | — |
| 2024-02-09 | $0.82 | $0.82 | 19,500 | — | — |
| 2024-02-08 | $0.82 | $0.82 | 13,100 | — | — |
| 2024-02-07 | $0.81 | $0.81 | 42,700 | — | — |
| 2024-02-06 | $0.84 | $0.84 | 35,700 | — | — |
| 2024-02-05 | $0.77 | $0.77 | 26,200 | — | — |
| 2024-02-02 | $0.78 | $0.78 | 53,200 | — | — |
| 2024-02-01 | $0.79 | $0.79 | 21,400 | — | — |
| 2024-01-31 | $0.79 | $0.79 | 15,200 | — | — |
| 2024-01-30 | $0.79 | $0.79 | 7,300 | — | — |
| 2024-01-29 | $0.79 | $0.79 | 20,900 | — | — |
| 2024-01-26 | $0.79 | $0.79 | 10,100 | — | — |
| 2024-01-25 | $0.79 | $0.79 | 31,600 | — | — |
| 2024-01-24 | $0.80 | $0.80 | 38,600 | — | — |
| 2024-01-23 | $0.77 | $0.77 | 16,200 | — | — |
| 2024-01-22 | $0.77 | $0.77 | 6,500 | — | — |
| 2024-01-19 | $0.75 | $0.75 | 28,700 | — | — |
| 2024-01-18 | $0.77 | $0.77 | 7,600 | — | — |
| 2024-01-17 | $0.78 | $0.78 | 16,900 | — | — |
| 2024-01-16 | $0.82 | $0.82 | 11,800 | — | — |
| 2024-01-12 | $0.82 | $0.82 | 9,900 | — | — |
| 2024-01-11 | $0.82 | $0.82 | 23,300 | — | — |
| 2024-01-10 | $0.85 | $0.85 | 33,600 | — | — |
| 2024-01-09 | $0.84 | $0.84 | 23,400 | — | — |
| 2024-01-08 | $0.86 | $0.86 | 20,800 | — | — |
| 2024-01-05 | $0.85 | $0.85 | 21,900 | — | — |
| 2024-01-04 | $0.84 | $0.84 | 11,000 | — | — |
| 2024-01-03 | $0.86 | $0.86 | 9,100 | — | — |
| 2024-01-02 | $0.86 | $0.86 | 38,300 | — | — |