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
- 2000-08-11 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 | $1.53 | $1.53 | 351,300 | — | — |
| 2024-12-30 | $1.50 | $1.50 | 721,000 | — | — |
| 2024-12-27 | $1.57 | $1.57 | 279,100 | — | — |
| 2024-12-26 | $1.63 | $1.63 | 304,900 | — | — |
| 2024-12-24 | $1.60 | $1.60 | 224,000 | — | — |
| 2024-12-23 | $1.52 | $1.52 | 479,000 | — | — |
| 2024-12-20 | $1.53 | $1.53 | 323,000 | — | — |
| 2024-12-19 | $1.52 | $1.52 | 533,100 | — | — |
| 2024-12-18 | $1.51 | $1.51 | 485,700 | — | — |
| 2024-12-17 | $1.59 | $1.59 | 336,100 | — | — |
| 2024-12-16 | $1.59 | $1.59 | 429,900 | — | — |
| 2024-12-13 | $1.61 | $1.61 | 320,400 | — | — |
| 2024-12-12 | $1.61 | $1.61 | 564,400 | — | — |
| 2024-12-11 | $1.60 | $1.60 | 716,300 | — | — |
| 2024-12-10 | $1.63 | $1.63 | 516,000 | — | — |
| 2024-12-09 | $1.63 | $1.63 | 531,200 | — | — |
| 2024-12-06 | $1.65 | $1.65 | 753,500 | — | — |
| 2024-12-05 | $1.58 | $1.58 | 288,800 | — | — |
| 2024-12-04 | $1.59 | $1.59 | 1,051,600 | — | — |
| 2024-12-03 | $1.54 | $1.54 | 191,100 | — | — |
| 2024-12-02 | $1.50 | $1.50 | 381,700 | — | — |
| 2024-11-29 | $1.59 | $1.59 | 225,200 | — | — |
| 2024-11-27 | $1.61 | $1.61 | 1,076,200 | — | — |
| 2024-11-26 | $1.52 | $1.52 | 406,600 | — | — |
| 2024-11-25 | $1.41 | $1.41 | 407,000 | — | — |
| 2024-11-22 | $1.41 | $1.41 | 277,600 | — | — |
| 2024-11-21 | $1.45 | $1.45 | 145,800 | — | — |
| 2024-11-20 | $1.43 | $1.43 | 228,100 | — | — |
| 2024-11-19 | $1.44 | $1.44 | 184,600 | — | — |
| 2024-11-18 | $1.43 | $1.43 | 275,900 | — | — |
| 2024-11-15 | $1.41 | $1.41 | 442,000 | — | — |
| 2024-11-14 | $1.49 | $1.49 | 508,200 | — | — |
| 2024-11-13 | $1.59 | $1.59 | 262,100 | — | — |
| 2024-11-12 | $1.60 | $1.60 | 982,100 | — | — |
| 2024-11-11 | $1.74 | $1.74 | 378,000 | — | — |
| 2024-11-08 | $1.78 | $1.78 | 212,200 | — | — |
| 2024-11-07 | $1.81 | $1.81 | 426,700 | — | — |
| 2024-11-06 | $1.72 | $1.72 | 404,600 | — | — |
| 2024-11-05 | $1.64 | $1.64 | 111,400 | — | — |
| 2024-11-04 | $1.64 | $1.64 | 153,000 | — | — |
| 2024-11-01 | $1.71 | $1.71 | 172,100 | — | — |
| 2024-10-31 | $1.60 | $1.60 | 178,700 | — | — |
| 2024-10-30 | $1.64 | $1.64 | 127,500 | — | — |
| 2024-10-29 | $1.67 | $1.67 | 63,300 | — | — |
| 2024-10-28 | $1.69 | $1.69 | 267,600 | — | — |
| 2024-10-25 | $1.70 | $1.70 | 248,700 | — | — |
| 2024-10-24 | $1.72 | $1.72 | 90,900 | — | — |
| 2024-10-23 | $1.69 | $1.69 | 264,000 | — | — |
| 2024-10-22 | $1.68 | $1.68 | 84,400 | — | — |
| 2024-10-21 | $1.71 | $1.71 | 164,600 | — | — |
| 2024-10-18 | $1.71 | $1.71 | 91,700 | — | — |
| 2024-10-17 | $1.73 | $1.73 | 210,400 | — | — |
| 2024-10-16 | $1.70 | $1.70 | 188,400 | — | — |
| 2024-10-15 | $1.63 | $1.63 | 326,900 | — | — |
| 2024-10-14 | $1.68 | $1.68 | 262,500 | — | — |
| 2024-10-11 | $1.72 | $1.72 | 140,000 | — | — |
| 2024-10-10 | $1.72 | $1.72 | 270,800 | — | — |
| 2024-10-09 | $1.74 | $1.74 | 81,800 | — | — |
| 2024-10-08 | $1.73 | $1.73 | 135,300 | — | — |
| 2024-10-07 | $1.77 | $1.77 | 164,500 | — | — |
| 2024-10-04 | $1.83 | $1.83 | 100,300 | — | — |
| 2024-10-03 | $1.78 | $1.78 | 367,500 | — | — |
| 2024-10-02 | $1.93 | $1.93 | 510,400 | — | — |
| 2024-10-01 | $1.85 | $1.85 | 285,400 | — | — |
| 2024-09-30 | $1.81 | $1.81 | 100,500 | — | — |
| 2024-09-27 | $1.81 | $1.81 | 345,200 | — | — |
| 2024-09-26 | $1.75 | $1.75 | 101,500 | — | — |
| 2024-09-25 | $1.74 | $1.74 | 137,000 | — | — |
| 2024-09-24 | $1.76 | $1.76 | 120,900 | — | — |
| 2024-09-23 | $1.76 | $1.76 | 263,000 | — | — |
| 2024-09-20 | $1.83 | $1.83 | 128,800 | — | — |
| 2024-09-19 | $1.84 | $1.84 | 206,400 | — | — |
| 2024-09-18 | $1.90 | $1.90 | 180,300 | — | — |
| 2024-09-17 | $1.86 | $1.86 | 133,100 | — | — |
| 2024-09-16 | $1.92 | $1.92 | 155,700 | — | — |
| 2024-09-13 | $1.97 | $1.97 | 90,500 | — | — |
| 2024-09-12 | $1.96 | $1.96 | 140,600 | — | — |
| 2024-09-11 | $1.97 | $1.97 | 178,100 | — | — |
| 2024-09-10 | $1.94 | $1.94 | 258,700 | — | — |
| 2024-09-09 | $1.98 | $1.98 | 359,000 | — | — |
| 2024-09-06 | $1.83 | $1.83 | 171,400 | — | — |
| 2024-09-05 | $1.82 | $1.82 | 548,900 | — | — |
| 2024-09-04 | $1.97 | $1.97 | 156,800 | — | — |
| 2024-09-03 | $1.92 | $1.92 | 537,700 | — | — |
| 2024-08-30 | $2.10 | $2.10 | 166,400 | — | — |
| 2024-08-29 | $2.03 | $2.03 | 202,200 | — | — |
| 2024-08-28 | $1.90 | $1.90 | 119,000 | — | — |
| 2024-08-27 | $2.01 | $2.01 | 178,900 | — | — |
| 2024-08-26 | $2.05 | $2.05 | 333,800 | — | — |
| 2024-08-23 | $2.04 | $2.04 | 369,500 | — | — |
| 2024-08-22 | $2.04 | $2.04 | 490,700 | — | — |
| 2024-08-21 | $1.97 | $1.97 | 348,000 | — | — |
| 2024-08-20 | $1.88 | $1.88 | 222,500 | — | — |
| 2024-08-19 | $1.79 | $1.79 | 368,600 | — | — |
| 2024-08-16 | $1.84 | $1.84 | 173,600 | — | — |
| 2024-08-15 | $1.81 | $1.81 | 229,800 | — | — |
| 2024-08-14 | $1.75 | $1.75 | 134,700 | — | — |
| 2024-08-13 | $1.75 | $1.75 | 242,300 | — | — |
| 2024-08-12 | $1.67 | $1.67 | 255,000 | — | — |
| 2024-08-09 | $1.75 | $1.75 | 229,800 | — | — |
| 2024-08-08 | $1.75 | $1.75 | 196,100 | — | — |
| 2024-08-07 | $1.63 | $1.63 | 135,100 | — | — |
| 2024-08-06 | $1.72 | $1.72 | 208,300 | — | — |
| 2024-08-05 | $1.64 | $1.64 | 227,100 | — | — |
| 2024-08-02 | $1.75 | $1.75 | 239,400 | — | — |
| 2024-08-01 | $1.82 | $1.82 | 500,200 | — | — |
| 2024-07-31 | $1.77 | $1.77 | 290,800 | — | — |
| 2024-07-30 | $1.69 | $1.69 | 264,300 | — | — |
| 2024-07-29 | $1.71 | $1.71 | 432,900 | — | — |
| 2024-07-26 | $1.77 | $1.77 | 118,800 | — | — |
| 2024-07-25 | $1.76 | $1.76 | 186,000 | — | — |
| 2024-07-24 | $1.75 | $1.75 | 219,900 | — | — |
| 2024-07-23 | $1.85 | $1.85 | 86,300 | — | — |
| 2024-07-22 | $1.82 | $1.82 | 222,400 | — | — |
| 2024-07-19 | $1.82 | $1.82 | 277,700 | — | — |
| 2024-07-18 | $1.87 | $1.87 | 277,000 | — | — |
| 2024-07-17 | $1.86 | $1.86 | 168,800 | — | — |
| 2024-07-16 | $1.87 | $1.87 | 392,100 | — | — |
| 2024-07-15 | $1.91 | $1.91 | 791,200 | — | — |
| 2024-07-12 | $1.76 | $1.76 | 251,900 | — | — |
| 2024-07-11 | $1.75 | $1.75 | 279,300 | — | — |
| 2024-07-10 | $1.72 | $1.72 | 138,500 | — | — |
| 2024-07-09 | $1.76 | $1.76 | 146,300 | — | — |
| 2024-07-08 | $1.71 | $1.71 | 224,500 | — | — |
| 2024-07-05 | $1.56 | $1.56 | 813,100 | — | — |
| 2024-07-03 | $1.67 | $1.67 | 303,400 | — | — |
| 2024-07-02 | $1.69 | $1.69 | 144,900 | — | — |
| 2024-07-01 | $1.75 | $1.75 | 141,700 | — | — |
| 2024-06-28 | $1.68 | $1.68 | 232,400 | — | — |
| 2024-06-27 | $1.76 | $1.76 | 404,500 | — | — |
| 2024-06-26 | $1.75 | $1.75 | 219,400 | — | — |
| 2024-06-25 | $1.81 | $1.81 | 207,800 | — | — |
| 2024-06-24 | $1.87 | $1.87 | 215,300 | — | — |
| 2024-06-21 | $1.97 | $1.97 | 405,300 | — | — |
| 2024-06-20 | $1.86 | $1.86 | 198,000 | — | — |
| 2024-06-18 | $1.86 | $1.86 | 323,900 | — | — |
| 2024-06-17 | $1.96 | $1.96 | 319,700 | — | — |
| 2024-06-14 | $2.07 | $2.07 | 232,900 | — | — |
| 2024-06-13 | $2.05 | $2.05 | 116,200 | — | — |
| 2024-06-12 | $2.04 | $2.04 | 171,800 | — | — |
| 2024-06-11 | $2.03 | $2.03 | 103,900 | — | — |
| 2024-06-10 | $2.03 | $2.03 | 194,900 | — | — |
| 2024-06-07 | $2.11 | $2.11 | 139,600 | — | — |
| 2024-06-06 | $2.15 | $2.15 | 281,400 | — | — |
| 2024-06-05 | $2.09 | $2.09 | 197,300 | — | — |
| 2024-06-04 | $2.11 | $2.11 | 161,700 | — | — |
| 2024-06-03 | $2.19 | $2.19 | 201,000 | — | — |
| 2024-05-31 | $2.17 | $2.17 | 293,100 | — | — |
| 2024-05-30 | $2.19 | $2.19 | 500,200 | — | — |
| 2024-05-29 | $2.38 | $2.38 | 267,200 | — | — |
| 2024-05-28 | $2.52 | $2.52 | 677,800 | — | — |
| 2024-05-24 | $2.44 | $2.44 | 673,400 | — | — |
| 2024-05-23 | $2.27 | $2.27 | 1,078,400 | — | — |
| 2024-05-22 | $2.34 | $2.34 | 2,686,600 | — | — |
| 2024-05-21 | $1.86 | $1.86 | 585,600 | — | — |
| 2024-05-20 | $1.74 | $1.74 | 1,077,300 | — | — |
| 2024-05-17 | $2.11 | $2.11 | 197,600 | — | — |
| 2024-05-16 | $2.14 | $2.14 | 182,800 | — | — |
| 2024-05-15 | $2.21 | $2.21 | 312,700 | — | — |
| 2024-05-14 | $2.09 | $2.09 | 204,900 | — | — |
| 2024-05-13 | $2.03 | $2.03 | 163,200 | — | — |
| 2024-05-10 | $2.01 | $2.01 | 271,800 | — | — |
| 2024-05-09 | $2.09 | $2.09 | 106,600 | — | — |
| 2024-05-08 | $2.13 | $2.13 | 188,600 | — | — |
| 2024-05-07 | $2.21 | $2.21 | 301,500 | — | — |
| 2024-05-06 | $2.15 | $2.15 | 178,300 | — | — |
| 2024-05-03 | $2.11 | $2.11 | 231,300 | — | — |
| 2024-05-02 | $2.16 | $2.16 | 553,300 | — | — |
| 2024-05-01 | $1.99 | $1.99 | 333,400 | — | — |
| 2024-04-30 | $1.93 | $1.93 | 274,500 | — | — |
| 2024-04-29 | $1.98 | $1.98 | 277,600 | — | — |
| 2024-04-26 | $1.92 | $1.92 | 326,200 | — | — |
| 2024-04-25 | $1.90 | $1.90 | 268,600 | — | — |
| 2024-04-24 | $1.91 | $1.91 | 164,700 | — | — |
| 2024-04-23 | $1.98 | $1.98 | 237,700 | — | — |
| 2024-04-22 | $1.89 | $1.89 | 202,000 | — | — |
| 2024-04-19 | $1.90 | $1.90 | 325,400 | — | — |
| 2024-04-18 | $1.88 | $1.88 | 308,900 | — | — |
| 2024-04-17 | $1.90 | $1.90 | 372,600 | — | — |
| 2024-04-16 | $2.03 | $2.03 | 451,600 | — | — |
| 2024-04-15 | $1.96 | $1.96 | 752,800 | — | — |
| 2024-04-12 | $2.13 | $2.13 | 388,400 | — | — |
| 2024-04-11 | $2.26 | $2.26 | 244,800 | — | — |
| 2024-04-10 | $2.26 | $2.26 | 279,700 | — | — |
| 2024-04-09 | $2.36 | $2.36 | 152,100 | — | — |
| 2024-04-08 | $2.33 | $2.33 | 194,500 | — | — |
| 2024-04-05 | $2.42 | $2.42 | 366,000 | — | — |
| 2024-04-04 | $2.32 | $2.32 | 322,800 | — | — |
| 2024-04-03 | $2.43 | $2.43 | 145,700 | — | — |
| 2024-04-02 | $2.34 | $2.34 | 351,000 | — | — |
| 2024-04-01 | $2.47 | $2.47 | 241,700 | — | — |
| 2024-03-28 | $2.58 | $2.58 | 291,000 | — | — |
| 2024-03-27 | $2.54 | $2.54 | 312,700 | — | — |
| 2024-03-26 | $2.50 | $2.50 | 215,400 | — | — |
| 2024-03-25 | $2.53 | $2.53 | 294,800 | — | — |
| 2024-03-22 | $2.64 | $2.64 | 232,500 | — | — |
| 2024-03-21 | $2.67 | $2.67 | 237,300 | — | — |
| 2024-03-20 | $2.69 | $2.69 | 355,500 | — | — |
| 2024-03-19 | $2.58 | $2.58 | 401,800 | — | — |
| 2024-03-18 | $2.67 | $2.67 | 323,400 | — | — |
| 2024-03-15 | $2.73 | $2.73 | 220,400 | — | — |
| 2024-03-14 | $2.68 | $2.68 | 340,200 | — | — |
| 2024-03-13 | $2.81 | $2.81 | 370,900 | — | — |
| 2024-03-12 | $2.80 | $2.80 | 334,100 | — | — |
| 2024-03-11 | $2.78 | $2.78 | 758,300 | — | — |
| 2024-03-08 | $2.94 | $2.94 | 1,726,700 | — | — |
| 2024-03-07 | $2.65 | $2.65 | 1,487,400 | — | — |
| 2024-03-06 | $2.56 | $2.56 | 668,400 | — | — |
| 2024-03-05 | $2.55 | $2.55 | 2,800,700 | — | — |
| 2024-03-04 | $2.95 | $2.95 | 1,752,800 | — | — |
| 2024-03-01 | $2.64 | $2.64 | 686,200 | — | — |
| 2024-02-29 | $2.58 | $2.58 | 607,200 | — | — |
| 2024-02-28 | $2.57 | $2.57 | 517,200 | — | — |
| 2024-02-27 | $2.65 | $2.65 | 1,872,900 | — | — |
| 2024-02-26 | $2.56 | $2.56 | 594,400 | — | — |
| 2024-02-23 | $2.34 | $2.34 | 234,200 | — | — |
| 2024-02-22 | $2.32 | $2.32 | 569,100 | — | — |
| 2024-02-21 | $2.39 | $2.39 | 351,100 | — | — |
| 2024-02-20 | $2.40 | $2.40 | 401,600 | — | — |
| 2024-02-16 | $2.40 | $2.40 | 516,400 | — | — |
| 2024-02-15 | $2.32 | $2.32 | 330,600 | — | — |
| 2024-02-14 | $2.30 | $2.30 | 381,200 | — | — |
| 2024-02-13 | $2.18 | $2.18 | 313,600 | — | — |
| 2024-02-12 | $2.33 | $2.33 | 524,900 | — | — |
| 2024-02-09 | $2.14 | $2.14 | 352,500 | — | — |
| 2024-02-08 | $2.14 | $2.14 | 307,800 | — | — |
| 2024-02-07 | $2.10 | $2.10 | 637,300 | — | — |
| 2024-02-06 | $2.25 | $2.25 | 614,000 | — | — |
| 2024-02-05 | $2.24 | $2.24 | 472,300 | — | — |
| 2024-02-02 | $2.27 | $2.27 | 815,800 | — | — |
| 2024-02-01 | $2.42 | $2.42 | 570,800 | — | — |
| 2024-01-31 | $2.41 | $2.41 | 637,000 | — | — |
| 2024-01-30 | $2.57 | $2.57 | 1,513,600 | — | — |
| 2024-01-29 | $2.43 | $2.43 | 1,302,900 | — | — |
| 2024-01-26 | $2.21 | $2.21 | 1,857,500 | — | — |
| 2024-01-25 | $2.11 | $2.11 | 1,026,100 | — | — |
| 2024-01-24 | $1.87 | $1.87 | 806,300 | — | — |
| 2024-01-23 | $1.87 | $1.87 | 249,600 | — | — |
| 2024-01-22 | $1.86 | $1.86 | 528,400 | — | — |
| 2024-01-19 | $1.94 | $1.94 | 643,100 | — | — |
| 2024-01-18 | $1.93 | $1.93 | 1,234,200 | — | — |
| 2024-01-17 | $1.89 | $1.89 | 521,600 | — | — |
| 2024-01-16 | $1.92 | $1.92 | 793,000 | — | — |
| 2024-01-12 | $1.80 | $1.80 | 406,700 | — | — |
| 2024-01-11 | $1.81 | $1.81 | 295,400 | — | — |
| 2024-01-10 | $1.80 | $1.80 | 643,400 | — | — |
| 2024-01-09 | $1.81 | $1.81 | 1,533,600 | — | — |
| 2024-01-08 | $1.87 | $1.87 | 952,400 | — | — |
| 2024-01-05 | $1.75 | $1.75 | 830,700 | — | — |
| 2024-01-04 | $1.85 | $1.85 | 849,900 | — | — |
| 2024-01-03 | $1.97 | $1.97 | 575,900 | — | — |
| 2024-01-02 | $2.00 | $2.00 | 1,628,800 | — | — |