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
- 2005-11-14 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 | $1.37 | $5.15 | 970,500 | — | — |
| 2024-12-30 | $1.40 | $5.26 | 1,173,100 | — | — |
| 2024-12-27 | $1.35 | $5.08 | 1,052,900 | — | — |
| 2024-12-26 | $1.38 | $5.19 | 811,100 | — | — |
| 2024-12-24 | $1.39 | $5.23 | 451,900 | — | — |
| 2024-12-23 | $1.38 | $5.19 | 1,141,400 | — | — |
| 2024-12-20 | $1.38 | $5.19 | 6,664,600 | — | — |
| 2024-12-19 | $1.40 | $5.26 | 2,579,500 | — | — |
| 2024-12-18 | $1.38 | $5.19 | 2,165,500 | — | — |
| 2024-12-17 | $1.45 | $5.45 | 1,481,500 | — | — |
| 2024-12-16 | $1.49 | $5.60 | 1,872,000 | — | — |
| 2024-12-13 | $1.50 | $5.64 | 727,800 | — | — |
| 2024-12-12 | $1.50 | $5.64 | 770,400 | — | — |
| 2024-12-11 | $1.54 | $5.79 | 1,107,100 | — | — |
| 2024-12-10 | $1.55 | $5.83 | 984,300 | — | — |
| 2024-12-09 | $1.55 | $5.83 | 1,163,600 | — | — |
| 2024-12-06 | $1.56 | $5.87 | 916,200 | — | — |
| 2024-12-05 | $1.55 | $5.83 | 628,300 | — | — |
| 2024-12-04 | $1.57 | $5.90 | 1,086,300 | — | — |
| 2024-12-03 | $1.56 | $5.87 | 662,000 | — | — |
| 2024-12-02 | $1.57 | $5.90 | 1,100,000 | — | — |
| 2024-11-29 | $1.51 | $5.68 | 481,500 | — | — |
| 2024-11-27 | $1.56 | $5.87 | 1,351,400 | — | — |
| 2024-11-26 | $1.57 | $5.90 | 1,588,400 | — | — |
| 2024-11-25 | $1.59 | $5.98 | 1,261,500 | — | — |
| 2024-11-22 | $1.58 | $5.94 | 737,800 | — | — |
| 2024-11-21 | $1.59 | $5.98 | 1,592,800 | — | — |
| 2024-11-20 | $1.56 | $5.87 | 550,600 | — | — |
| 2024-11-19 | $1.56 | $5.87 | 604,000 | — | — |
| 2024-11-18 | $1.54 | $5.79 | 759,600 | — | — |
| 2024-11-15 | $1.57 | $5.90 | 1,118,000 | — | — |
| 2024-11-14 | $1.64 | $6.17 | 1,327,900 | — | — |
| 2024-11-13 | $1.64 | $6.17 | 945,000 | — | — |
| 2024-11-12 | $1.63 | $6.13 | 2,416,600 | — | — |
| 2024-11-11 | $1.62 | $6.09 | 798,800 | — | — |
| 2024-11-08 | $1.58 | $5.94 | 925,800 | — | — |
| 2024-11-07 | $1.60 | $6.02 | 1,755,200 | — | — |
| 2024-11-06 | $1.63 | $6.13 | 6,547,200 | — | — |
| 2024-11-05 | $1.46 | $5.49 | 2,289,300 | — | — |
| 2024-11-04 | $1.41 | $5.30 | 1,428,300 | — | — |
| 2024-11-01 | $1.45 | $5.45 | 2,537,300 | — | — |
| 2024-10-31 | $1.47 | $5.53 | 3,245,400 | — | — |
| 2024-10-30 | $1.50 | $5.64 | 947,600 | — | — |
| 2024-10-29 | $1.54 | $5.79 | 706,000 | — | — |
| 2024-10-28 | $1.57 | $5.90 | 657,600 | — | — |
| 2024-10-25 | $1.62 | $6.09 | 781,900 | — | — |
| 2024-10-24 | $1.61 | $6.05 | 692,900 | — | — |
| 2024-10-23 | $1.59 | $5.98 | 1,591,200 | — | — |
| 2024-10-22 | $1.53 | $5.75 | 881,700 | — | — |
| 2024-10-21 | $1.55 | $5.83 | 1,199,600 | — | — |
| 2024-10-18 | $1.58 | $5.94 | 701,200 | — | — |
| 2024-10-17 | $1.58 | $5.94 | 438,800 | — | — |
| 2024-10-16 | $1.59 | $5.98 | 649,800 | — | — |
| 2024-10-15 | $1.57 | $5.90 | 752,300 | — | — |
| 2024-10-14 | $1.55 | $5.83 | 531,700 | — | — |
| 2024-10-11 | $1.59 | $5.98 | 3,919,800 | — | — |
| 2024-10-10 | $1.50 | $5.64 | 821,400 | — | — |
| 2024-10-09 | $1.52 | $5.72 | 665,700 | — | — |
| 2024-10-08 | $1.52 | $5.72 | 895,200 | — | — |
| 2024-10-07 | $1.50 | $5.64 | 1,266,300 | — | — |
| 2024-10-04 | $1.61 | $6.05 | 2,732,800 | — | — |
| 2024-10-03 | $1.50 | $5.64 | 883,400 | — | — |
| 2024-10-02 | $1.56 | $5.87 | 1,778,000 | — | — |
| 2024-10-01 | $1.53 | $5.75 | 1,311,300 | — | — |
| 2024-09-30 | $1.60 | $6.02 | 1,847,300 | — | — |
| 2024-09-27 | $1.60 | $6.02 | 1,173,000 | — | — |
| 2024-09-26 | $1.59 | $5.98 | 1,619,300 | — | — |
| 2024-09-25 | $1.58 | $5.94 | 1,117,100 | — | — |
| 2024-09-24 | $1.64 | $6.17 | 1,383,600 | — | — |
| 2024-09-23 | $1.66 | $6.24 | 1,707,300 | — | — |
| 2024-09-20 | $1.65 | $6.20 | 7,458,300 | — | — |
| 2024-09-19 | $1.71 | $6.43 | 1,940,600 | — | — |
| 2024-09-18 | $1.71 | $6.43 | 1,480,800 | — | — |
| 2024-09-17 | $1.71 | $6.43 | 1,622,700 | — | — |
| 2024-09-16 | $1.70 | $6.39 | 1,250,100 | — | — |
| 2024-09-13 | $1.69 | $6.35 | 1,795,300 | — | — |
| 2024-09-12 | $1.63 | $6.13 | 2,515,200 | — | — |
| 2024-09-11 | $1.54 | $5.79 | 1,558,300 | — | — |
| 2024-09-10 | $1.55 | $5.83 | 565,100 | — | — |
| 2024-09-09 | $1.55 | $5.83 | 1,085,600 | — | — |
| 2024-09-06 | $1.50 | $5.64 | 1,497,100 | — | — |
| 2024-09-05 | $1.55 | $5.83 | 2,481,100 | — | — |
| 2024-09-04 | $1.45 | $5.45 | 968,600 | — | — |
| 2024-09-03 | $1.49 | $5.60 | 1,343,900 | — | — |
| 2024-08-30 | $1.50 | $5.64 | 722,200 | — | — |
| 2024-08-29 | $1.50 | $5.64 | 580,300 | — | — |
| 2024-08-28 | $1.46 | $5.49 | 1,468,600 | — | — |
| 2024-08-27 | $1.50 | $5.64 | 935,100 | — | — |
| 2024-08-26 | $1.55 | $5.83 | 1,929,300 | — | — |
| 2024-08-23 | $1.48 | $5.57 | 2,054,500 | — | — |
| 2024-08-22 | $1.39 | $5.23 | 1,038,600 | — | — |
| 2024-08-21 | $1.45 | $5.45 | 1,137,000 | — | — |
| 2024-08-20 | $1.45 | $5.45 | 2,031,800 | — | — |
| 2024-08-19 | $1.46 | $5.49 | 544,800 | — | — |
| 2024-08-16 | $1.44 | $5.41 | 937,000 | — | — |
| 2024-08-15 | $1.45 | $5.45 | 1,091,800 | — | — |
| 2024-08-14 | $1.40 | $5.26 | 1,970,900 | — | — |
| 2024-08-13 | $1.41 | $5.30 | 1,929,700 | — | — |
| 2024-08-12 | $1.32 | $4.96 | 1,667,700 | — | — |
| 2024-08-09 | $1.34 | $5.04 | 1,671,800 | — | — |
| 2024-08-08 | $1.35 | $5.08 | 1,606,300 | — | — |
| 2024-08-07 | $1.39 | $5.23 | 3,765,500 | — | — |
| 2024-08-06 | $1.42 | $5.34 | 1,848,400 | — | — |
| 2024-08-05 | $1.39 | $5.23 | 4,739,200 | — | — |
| 2024-08-02 | $1.45 | $5.45 | 1,825,500 | — | — |
| 2024-08-01 | $1.53 | $5.75 | 3,185,500 | — | — |
| 2024-07-31 | $1.66 | $6.24 | 2,843,900 | — | — |
| 2024-07-30 | $1.68 | $6.32 | 2,587,800 | — | — |
| 2024-07-29 | $1.66 | $6.24 | 1,234,500 | — | — |
| 2024-07-26 | $1.65 | $6.20 | 1,323,500 | — | — |
| 2024-07-25 | $1.64 | $6.17 | 1,845,300 | — | — |
| 2024-07-24 | $1.68 | $6.32 | 1,664,400 | — | — |
| 2024-07-23 | $1.67 | $6.28 | 2,905,700 | — | — |
| 2024-07-22 | $1.69 | $6.35 | 2,738,300 | — | — |
| 2024-07-19 | $1.68 | $6.32 | 2,090,200 | — | — |
| 2024-07-18 | $1.67 | $6.28 | 4,281,700 | — | — |
| 2024-07-17 | $1.75 | $6.58 | 3,155,100 | — | — |
| 2024-07-16 | $1.84 | $6.92 | 2,811,700 | — | — |
| 2024-07-15 | $1.80 | $6.77 | 2,295,400 | — | — |
| 2024-07-12 | $1.72 | $6.47 | 1,948,200 | — | — |
| 2024-07-11 | $1.68 | $6.32 | 2,954,800 | — | — |
| 2024-07-10 | $1.57 | $5.90 | 980,600 | — | — |
| 2024-07-09 | $1.56 | $5.87 | 776,000 | — | — |
| 2024-07-08 | $1.57 | $5.90 | 774,400 | — | — |
| 2024-07-05 | $1.57 | $5.90 | 1,125,600 | — | — |
| 2024-07-03 | $1.58 | $5.94 | 744,600 | — | — |
| 2024-07-02 | $1.56 | $5.87 | 2,170,000 | — | — |
| 2024-07-01 | $1.43 | $5.38 | 1,238,700 | — | — |
| 2024-06-28 | $1.41 | $5.30 | 7,031,000 | — | — |
| 2024-06-27 | $1.37 | $5.15 | 3,430,300 | — | — |
| 2024-06-26 | $1.33 | $5.00 | 1,311,600 | — | — |
| 2024-06-25 | $1.32 | $4.96 | 843,500 | — | — |
| 2024-06-24 | $1.33 | $5.00 | 1,186,900 | — | — |
| 2024-06-21 | $1.33 | $5.00 | 4,994,500 | — | — |
| 2024-06-20 | $1.38 | $5.19 | 1,534,000 | — | — |
| 2024-06-18 | $1.38 | $5.19 | 1,102,500 | — | — |
| 2024-06-17 | $1.38 | $5.19 | 860,500 | — | — |
| 2024-06-14 | $1.37 | $5.15 | 1,528,800 | — | — |
| 2024-06-13 | $1.39 | $5.23 | 999,800 | — | — |
| 2024-06-12 | $1.40 | $5.26 | 1,033,200 | — | — |
| 2024-06-11 | $1.39 | $5.23 | 903,000 | — | — |
| 2024-06-10 | $1.38 | $5.19 | 696,500 | — | — |
| 2024-06-07 | $1.38 | $5.19 | 1,821,900 | — | — |
| 2024-06-06 | $1.37 | $5.15 | 6,137,000 | — | — |
| 2024-06-05 | $1.44 | $5.41 | 1,410,000 | — | — |
| 2024-06-04 | $1.40 | $5.26 | 1,616,200 | — | — |
| 2024-06-03 | $1.44 | $5.41 | 1,390,800 | — | — |
| 2024-05-31 | $1.44 | $5.41 | 2,018,600 | — | — |
| 2024-05-30 | $1.43 | $5.38 | 885,900 | — | — |
| 2024-05-29 | $1.42 | $5.34 | 1,658,800 | — | — |
| 2024-05-28 | $1.44 | $5.41 | 1,498,100 | — | — |
| 2024-05-24 | $1.43 | $5.38 | 895,900 | — | — |
| 2024-05-23 | $1.47 | $5.53 | 1,590,600 | — | — |
| 2024-05-22 | $1.51 | $5.68 | 1,360,800 | — | — |
| 2024-05-21 | $1.54 | $5.79 | 3,491,400 | — | — |
| 2024-05-20 | $1.55 | $5.83 | 1,381,500 | — | — |
| 2024-05-17 | $1.55 | $5.83 | 878,100 | — | — |
| 2024-05-16 | $1.57 | $5.90 | 1,218,500 | — | — |
| 2024-05-15 | $1.56 | $5.87 | 769,900 | — | — |
| 2024-05-14 | $1.56 | $5.87 | 1,247,100 | — | — |
| 2024-05-13 | $1.54 | $5.79 | 1,273,200 | — | — |
| 2024-05-10 | $1.57 | $5.90 | 1,643,400 | — | — |
| 2024-05-09 | $1.61 | $6.05 | 1,667,700 | — | — |
| 2024-05-08 | $1.54 | $5.79 | 1,305,300 | — | — |
| 2024-05-07 | $1.56 | $5.87 | 1,480,800 | — | — |
| 2024-05-06 | $1.53 | $5.75 | 845,300 | — | — |
| 2024-05-03 | $1.50 | $5.64 | 1,472,100 | — | — |
| 2024-05-02 | $1.55 | $5.83 | 2,465,100 | — | — |
| 2024-05-01 | $1.45 | $5.45 | 996,400 | — | — |
| 2024-04-30 | $1.39 | $5.23 | 4,162,600 | — | — |
| 2024-04-29 | $1.44 | $5.41 | 616,400 | — | — |
| 2024-04-26 | $1.44 | $5.41 | 552,500 | — | — |
| 2024-04-25 | $1.44 | $5.41 | 1,568,000 | — | — |
| 2024-04-24 | $1.44 | $5.41 | 1,315,100 | — | — |
| 2024-04-23 | $1.50 | $5.64 | 1,135,200 | — | — |
| 2024-04-22 | $1.47 | $5.53 | 1,383,800 | — | — |
| 2024-04-19 | $1.49 | $5.60 | 1,777,400 | — | — |
| 2024-04-18 | $1.44 | $5.41 | 1,311,900 | — | — |
| 2024-04-17 | $1.43 | $5.38 | 1,198,100 | — | — |
| 2024-04-16 | $1.46 | $5.49 | 1,380,400 | — | — |
| 2024-04-15 | $1.47 | $5.53 | 2,201,900 | — | — |
| 2024-04-12 | $1.52 | $5.72 | 1,643,000 | — | — |
| 2024-04-11 | $1.57 | $5.90 | 4,903,100 | — | — |
| 2024-04-10 | $1.54 | $5.79 | 6,061,400 | — | — |
| 2024-04-09 | $1.64 | $6.17 | 1,421,700 | — | — |
| 2024-04-08 | $1.65 | $6.20 | 1,422,400 | — | — |
| 2024-04-05 | $1.61 | $6.05 | 2,196,900 | — | — |
| 2024-04-04 | $1.68 | $6.32 | 5,510,800 | — | — |
| 2024-04-03 | $1.62 | $6.09 | 1,811,100 | — | — |
| 2024-04-02 | $1.57 | $5.90 | 1,364,100 | — | — |
| 2024-04-01 | $1.61 | $6.05 | 1,202,600 | — | — |
| 2024-03-28 | $1.65 | $6.20 | 1,174,400 | — | — |
| 2024-03-27 | $1.65 | $6.20 | 4,086,600 | — | — |
| 2024-03-26 | $1.54 | $5.79 | 3,256,700 | — | — |
| 2024-03-25 | $1.56 | $5.87 | 1,309,500 | — | — |
| 2024-03-22 | $1.58 | $5.94 | 3,408,200 | — | — |
| 2024-03-21 | $1.58 | $5.94 | 4,899,600 | — | — |
| 2024-03-20 | $1.63 | $6.13 | 1,674,900 | — | — |
| 2024-03-19 | $1.56 | $5.87 | 4,597,400 | — | — |
| 2024-03-18 | $1.55 | $5.83 | 4,472,400 | — | — |
| 2024-03-15 | $1.56 | $5.87 | 4,034,600 | — | — |
| 2024-03-14 | $1.63 | $6.13 | 2,430,600 | — | — |
| 2024-03-13 | $1.70 | $6.39 | 1,396,900 | — | — |
| 2024-03-12 | $1.72 | $6.47 | 623,700 | — | — |
| 2024-03-11 | $1.75 | $6.58 | 599,600 | — | — |
| 2024-03-08 | $1.79 | $6.73 | 1,469,500 | — | — |
| 2024-03-07 | $1.74 | $6.54 | 1,003,200 | — | — |
| 2024-03-06 | $1.76 | $6.62 | 2,247,700 | — | — |
| 2024-03-05 | $1.72 | $6.47 | 1,788,300 | — | — |
| 2024-03-04 | $1.76 | $6.62 | 1,648,100 | — | — |
| 2024-03-01 | $1.79 | $6.73 | 2,468,400 | — | — |
| 2024-02-29 | $1.72 | $6.47 | 2,452,500 | — | — |
| 2024-02-28 | $1.70 | $6.39 | 2,942,800 | — | — |
| 2024-02-27 | $1.94 | $7.29 | 1,403,200 | — | — |
| 2024-02-26 | $1.98 | $7.45 | 3,505,000 | — | — |
| 2024-02-23 | $1.88 | $7.07 | 6,022,700 | — | — |
| 2024-02-22 | $1.82 | $6.84 | 11,285,400 | — | — |
| 2024-02-21 | $1.61 | $6.05 | 4,824,200 | — | — |
| 2024-02-20 | $1.70 | $6.39 | 1,300,100 | — | — |
| 2024-02-16 | $1.80 | $6.77 | 976,300 | — | — |
| 2024-02-15 | $1.87 | $7.03 | 2,073,200 | — | — |
| 2024-02-14 | $1.79 | $6.73 | 1,055,300 | — | — |
| 2024-02-13 | $1.73 | $6.51 | 2,053,000 | — | — |
| 2024-02-12 | $1.81 | $6.81 | 1,783,000 | — | — |
| 2024-02-09 | $1.68 | $6.32 | 1,519,300 | — | — |
| 2024-02-08 | $1.66 | $6.24 | 677,100 | — | — |
| 2024-02-07 | $1.64 | $6.17 | 3,038,300 | — | — |
| 2024-02-06 | $1.65 | $6.20 | 1,687,500 | — | — |
| 2024-02-05 | $1.65 | $6.20 | 1,697,900 | — | — |
| 2024-02-02 | $1.69 | $6.35 | 964,400 | — | — |
| 2024-02-01 | $1.75 | $6.58 | 1,656,200 | — | — |
| 2024-01-31 | $1.72 | $6.47 | 1,568,900 | — | — |
| 2024-01-30 | $1.80 | $6.77 | 967,700 | — | — |
| 2024-01-29 | $1.82 | $6.84 | 2,306,800 | — | — |
| 2024-01-26 | $1.91 | $7.18 | 3,895,800 | — | — |
| 2024-01-25 | $1.81 | $6.81 | 1,251,700 | — | — |
| 2024-01-24 | $1.76 | $6.62 | 1,486,200 | — | — |
| 2024-01-23 | $1.77 | $6.66 | 1,325,700 | — | — |
| 2024-01-22 | $1.75 | $6.58 | 1,667,500 | — | — |
| 2024-01-19 | $1.66 | $6.24 | 7,214,800 | — | — |
| 2024-01-18 | $1.50 | $5.64 | 1,238,300 | — | — |
| 2024-01-17 | $1.53 | $5.75 | 1,214,700 | — | — |
| 2024-01-16 | $1.60 | $6.02 | 1,470,700 | — | — |
| 2024-01-12 | $1.67 | $6.28 | 1,519,700 | — | — |
| 2024-01-11 | $1.69 | $6.35 | 1,362,900 | — | — |
| 2024-01-10 | $1.75 | $6.58 | 1,778,700 | — | — |
| 2024-01-09 | $1.75 | $6.58 | 4,216,200 | — | — |
| 2024-01-08 | $1.67 | $6.28 | 1,032,500 | — | — |
| 2024-01-05 | $1.70 | $6.39 | 2,683,200 | — | — |
| 2024-01-04 | $1.65 | $6.20 | 1,229,100 | — | — |
| 2024-01-03 | $1.64 | $6.17 | 3,419,000 | — | — |
| 2024-01-02 | $1.77 | $6.66 | 2,380,800 | — | — |