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
- 2014-11-06 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 | $1.38 | $1.38 | 2,168,000 | — | — |
| 2024-12-30 | $1.50 | $1.50 | 1,923,200 | — | — |
| 2024-12-27 | $1.49 | $1.49 | 1,905,500 | — | — |
| 2024-12-26 | $1.49 | $1.49 | 1,266,400 | — | — |
| 2024-12-24 | $1.47 | $1.47 | 1,052,900 | — | — |
| 2024-12-23 | $1.43 | $1.43 | 3,015,800 | — | — |
| 2024-12-20 | $1.52 | $1.52 | 4,297,700 | — | — |
| 2024-12-19 | $1.48 | $1.48 | 2,745,000 | — | — |
| 2024-12-18 | $1.57 | $1.57 | 3,159,000 | — | — |
| 2024-12-17 | $1.71 | $1.71 | 2,720,300 | — | — |
| 2024-12-16 | $1.70 | $1.70 | 3,218,800 | — | — |
| 2024-12-13 | $1.61 | $1.61 | 2,556,500 | — | — |
| 2024-12-12 | $1.50 | $1.50 | 3,843,600 | — | — |
| 2024-12-11 | $1.65 | $1.65 | 2,883,400 | — | — |
| 2024-12-10 | $1.61 | $1.61 | 3,299,800 | — | — |
| 2024-12-09 | $1.70 | $1.70 | 5,702,900 | — | — |
| 2024-12-06 | $1.70 | $1.70 | 5,016,900 | — | — |
| 2024-12-05 | $1.51 | $1.51 | 7,713,800 | — | — |
| 2024-12-04 | $1.71 | $1.71 | 13,164,800 | — | — |
| 2024-12-03 | $1.71 | $1.71 | 115,068,000 | — | — |
| 2024-12-02 | $1.37 | $1.37 | 4,340,800 | — | — |
| 2024-11-29 | $1.22 | $1.22 | 1,866,700 | — | — |
| 2024-11-27 | $1.26 | $1.26 | 3,274,300 | — | — |
| 2024-11-26 | $1.28 | $1.28 | 6,098,900 | — | — |
| 2024-11-25 | $1.21 | $1.21 | 7,484,900 | — | — |
| 2024-11-22 | $1.09 | $1.09 | 2,745,500 | — | — |
| 2024-11-21 | $1.10 | $1.10 | 5,076,600 | — | — |
| 2024-11-20 | $1.10 | $1.10 | 8,879,300 | — | — |
| 2024-11-19 | $0.82 | $0.82 | 2,135,900 | — | — |
| 2024-11-18 | $0.78 | $0.78 | 2,704,000 | — | — |
| 2024-11-15 | $0.74 | $0.74 | 3,005,600 | — | — |
| 2024-11-14 | $0.77 | $0.77 | 2,450,100 | — | — |
| 2024-11-13 | $0.78 | $0.78 | 2,372,000 | — | — |
| 2024-11-12 | $0.82 | $0.82 | 3,564,300 | — | — |
| 2024-11-11 | $0.78 | $0.78 | 2,566,700 | — | — |
| 2024-11-08 | $0.82 | $0.82 | 3,525,200 | — | — |
| 2024-11-07 | $0.82 | $0.82 | 9,466,700 | — | — |
| 2024-11-06 | $0.72 | $0.72 | 4,480,200 | — | — |
| 2024-11-05 | $0.73 | $0.73 | 1,911,100 | — | — |
| 2024-11-04 | $0.67 | $0.67 | 3,115,100 | — | — |
| 2024-11-01 | $0.72 | $0.72 | 1,856,200 | — | — |
| 2024-10-31 | $0.75 | $0.75 | 1,332,600 | — | — |
| 2024-10-30 | $0.75 | $0.75 | 1,985,000 | — | — |
| 2024-10-29 | $0.74 | $0.74 | 1,941,700 | — | — |
| 2024-10-28 | $0.72 | $0.72 | 3,887,300 | — | — |
| 2024-10-25 | $0.78 | $0.78 | 1,707,500 | — | — |
| 2024-10-24 | $0.79 | $0.79 | 1,250,800 | — | — |
| 2024-10-23 | $0.81 | $0.81 | 1,891,300 | — | — |
| 2024-10-22 | $0.86 | $0.86 | 1,255,400 | — | — |
| 2024-10-21 | $0.88 | $0.88 | 904,100 | — | — |
| 2024-10-18 | $0.88 | $0.88 | 1,952,300 | — | — |
| 2024-10-17 | $0.85 | $0.85 | 3,262,500 | — | — |
| 2024-10-16 | $0.89 | $0.89 | 2,671,200 | — | — |
| 2024-10-15 | $0.91 | $0.91 | 1,885,800 | — | — |
| 2024-10-14 | $0.94 | $0.94 | 2,301,700 | — | — |
| 2024-10-11 | $0.99 | $0.99 | 2,536,900 | — | — |
| 2024-10-10 | $0.97 | $0.97 | 3,077,900 | — | — |
| 2024-10-09 | $1.00 | $1.00 | 2,058,200 | — | — |
| 2024-10-08 | $1.04 | $1.04 | 2,136,600 | — | — |
| 2024-10-07 | $1.07 | $1.07 | 2,198,800 | — | — |
| 2024-10-04 | $1.04 | $1.04 | 3,068,600 | — | — |
| 2024-10-03 | $1.04 | $1.04 | 15,606,600 | — | — |
| 2024-10-02 | $1.02 | $1.02 | 1,060,600 | — | — |
| 2024-10-01 | $1.02 | $1.02 | 1,425,900 | — | — |
| 2024-09-30 | $1.04 | $1.04 | 1,858,700 | — | — |
| 2024-09-27 | $1.05 | $1.05 | 1,254,400 | — | — |
| 2024-09-26 | $1.06 | $1.06 | 1,844,600 | — | — |
| 2024-09-25 | $0.99 | $0.99 | 2,624,100 | — | — |
| 2024-09-24 | $1.00 | $1.00 | 1,774,500 | — | — |
| 2024-09-23 | $1.04 | $1.04 | 3,890,000 | — | — |
| 2024-09-20 | $1.02 | $1.02 | 3,686,200 | — | — |
| 2024-09-19 | $1.13 | $1.13 | 2,827,500 | — | — |
| 2024-09-18 | $1.05 | $1.05 | 2,619,200 | — | — |
| 2024-09-17 | $1.04 | $1.04 | 2,529,800 | — | — |
| 2024-09-16 | $1.05 | $1.05 | 10,393,900 | — | — |
| 2024-09-13 | $1.30 | $1.30 | 1,068,700 | — | — |
| 2024-09-12 | $1.29 | $1.29 | 947,900 | — | — |
| 2024-09-11 | $1.33 | $1.33 | 712,000 | — | — |
| 2024-09-10 | $1.36 | $1.36 | 763,400 | — | — |
| 2024-09-09 | $1.31 | $1.31 | 1,073,600 | — | — |
| 2024-09-06 | $1.24 | $1.24 | 1,716,900 | — | — |
| 2024-09-05 | $1.32 | $1.32 | 682,000 | — | — |
| 2024-09-04 | $1.31 | $1.31 | 1,123,300 | — | — |
| 2024-09-03 | $1.36 | $1.36 | 1,264,800 | — | — |
| 2024-08-30 | $1.39 | $1.39 | 593,700 | — | — |
| 2024-08-29 | $1.42 | $1.42 | 1,462,000 | — | — |
| 2024-08-28 | $1.36 | $1.36 | 899,900 | — | — |
| 2024-08-27 | $1.39 | $1.39 | 695,800 | — | — |
| 2024-08-26 | $1.45 | $1.45 | 1,565,200 | — | — |
| 2024-08-23 | $1.39 | $1.39 | 1,538,200 | — | — |
| 2024-08-22 | $1.32 | $1.32 | 1,639,800 | — | — |
| 2024-08-21 | $1.34 | $1.34 | 2,097,000 | — | — |
| 2024-08-20 | $1.25 | $1.25 | 1,435,900 | — | — |
| 2024-08-19 | $1.27 | $1.27 | 4,313,900 | — | — |
| 2024-08-16 | $1.26 | $1.26 | 5,904,200 | — | — |
| 2024-08-15 | $1.55 | $1.55 | 2,069,200 | — | — |
| 2024-08-14 | $1.37 | $1.37 | 1,679,900 | — | — |
| 2024-08-13 | $1.44 | $1.44 | 1,202,400 | — | — |
| 2024-08-12 | $1.46 | $1.46 | 2,316,500 | — | — |
| 2024-08-09 | $1.43 | $1.43 | 3,305,500 | — | — |
| 2024-08-08 | $1.29 | $1.29 | 1,955,700 | — | — |
| 2024-08-07 | $1.24 | $1.24 | 1,849,600 | — | — |
| 2024-08-06 | $1.33 | $1.33 | 1,174,000 | — | — |
| 2024-08-05 | $1.32 | $1.32 | 1,573,200 | — | — |
| 2024-08-02 | $1.35 | $1.35 | 1,401,700 | — | — |
| 2024-08-01 | $1.43 | $1.43 | 1,822,500 | — | — |
| 2024-07-31 | $1.54 | $1.54 | 1,580,900 | — | — |
| 2024-07-30 | $1.54 | $1.54 | 1,088,900 | — | — |
| 2024-07-29 | $1.64 | $1.64 | 852,800 | — | — |
| 2024-07-26 | $1.72 | $1.72 | 1,946,900 | — | — |
| 2024-07-25 | $1.58 | $1.58 | 1,112,000 | — | — |
| 2024-07-24 | $1.51 | $1.51 | 1,050,500 | — | — |
| 2024-07-23 | $1.66 | $1.66 | 1,233,300 | — | — |
| 2024-07-22 | $1.70 | $1.70 | 1,947,300 | — | — |
| 2024-07-19 | $1.64 | $1.64 | 1,846,400 | — | — |
| 2024-07-18 | $1.57 | $1.57 | 1,508,800 | — | — |
| 2024-07-17 | $1.74 | $1.74 | 3,136,500 | — | — |
| 2024-07-16 | $1.80 | $1.80 | 2,072,200 | — | — |
| 2024-07-15 | $1.65 | $1.65 | 1,464,200 | — | — |
| 2024-07-12 | $1.66 | $1.66 | 1,445,500 | — | — |
| 2024-07-11 | $1.61 | $1.61 | 1,605,600 | — | — |
| 2024-07-10 | $1.43 | $1.43 | 1,071,100 | — | — |
| 2024-07-09 | $1.45 | $1.45 | 2,313,000 | — | — |
| 2024-07-08 | $1.27 | $1.27 | 2,336,800 | — | — |
| 2024-07-05 | $1.33 | $1.33 | 1,486,800 | — | — |
| 2024-07-03 | $1.39 | $1.39 | 1,137,800 | — | — |
| 2024-07-02 | $1.39 | $1.39 | 3,993,700 | — | — |
| 2024-07-01 | $1.61 | $1.61 | 1,109,400 | — | — |
| 2024-06-28 | $1.73 | $1.73 | 4,584,200 | — | — |
| 2024-06-27 | $1.70 | $1.70 | 1,681,000 | — | — |
| 2024-06-26 | $1.66 | $1.66 | 1,634,800 | — | — |
| 2024-06-25 | $1.58 | $1.58 | 1,431,600 | — | — |
| 2024-06-24 | $1.63 | $1.63 | 3,326,400 | — | — |
| 2024-06-21 | $1.67 | $1.67 | 1,301,300 | — | — |
| 2024-06-20 | $1.62 | $1.62 | 854,900 | — | — |
| 2024-06-18 | $1.62 | $1.62 | 694,500 | — | — |
| 2024-06-17 | $1.64 | $1.64 | 1,856,100 | — | — |
| 2024-06-14 | $1.69 | $1.69 | 1,865,300 | — | — |
| 2024-06-13 | $1.78 | $1.78 | 712,100 | — | — |
| 2024-06-12 | $1.82 | $1.82 | 1,686,300 | — | — |
| 2024-06-11 | $1.73 | $1.73 | 1,020,100 | — | — |
| 2024-06-10 | $1.74 | $1.74 | 1,298,400 | — | — |
| 2024-06-07 | $1.69 | $1.69 | 905,000 | — | — |
| 2024-06-06 | $1.74 | $1.74 | 1,029,300 | — | — |
| 2024-06-05 | $1.81 | $1.81 | 884,900 | — | — |
| 2024-06-04 | $1.78 | $1.78 | 1,638,300 | — | — |
| 2024-06-03 | $1.76 | $1.76 | 1,665,700 | — | — |
| 2024-05-31 | $1.82 | $1.82 | 967,100 | — | — |
| 2024-05-30 | $1.88 | $1.88 | 1,748,400 | — | — |
| 2024-05-29 | $1.84 | $1.84 | 1,585,200 | — | — |
| 2024-05-28 | $1.88 | $1.88 | 1,173,600 | — | — |
| 2024-05-24 | $1.91 | $1.91 | 1,444,600 | — | — |
| 2024-05-23 | $2.01 | $2.01 | 1,287,400 | — | — |
| 2024-05-22 | $2.11 | $2.11 | 1,089,000 | — | — |
| 2024-05-21 | $2.08 | $2.08 | 1,389,100 | — | — |
| 2024-05-20 | $2.08 | $2.08 | 1,527,200 | — | — |
| 2024-05-17 | $2.12 | $2.12 | 1,457,000 | — | — |
| 2024-05-16 | $2.17 | $2.17 | 1,261,800 | — | — |
| 2024-05-15 | $2.18 | $2.18 | 2,475,100 | — | — |
| 2024-05-14 | $2.08 | $2.08 | 2,201,200 | — | — |
| 2024-05-13 | $2.09 | $2.09 | 3,630,000 | — | — |
| 2024-05-10 | $1.90 | $1.90 | 5,242,200 | — | — |
| 2024-05-09 | $2.12 | $2.12 | 2,203,800 | — | — |
| 2024-05-08 | $2.23 | $2.23 | 1,247,100 | — | — |
| 2024-05-07 | $2.25 | $2.25 | 656,300 | — | — |
| 2024-05-06 | $2.22 | $2.22 | 1,302,000 | — | — |
| 2024-05-03 | $2.27 | $2.27 | 1,527,400 | — | — |
| 2024-05-02 | $2.17 | $2.17 | 993,900 | — | — |
| 2024-05-01 | $2.06 | $2.06 | 1,385,600 | — | — |
| 2024-04-30 | $1.96 | $1.96 | 1,380,900 | — | — |
| 2024-04-29 | $2.07 | $2.07 | 900,900 | — | — |
| 2024-04-26 | $2.04 | $2.04 | 907,200 | — | — |
| 2024-04-25 | $1.93 | $1.93 | 2,220,100 | — | — |
| 2024-04-24 | $2.02 | $2.02 | 879,500 | — | — |
| 2024-04-23 | $2.18 | $2.18 | 811,800 | — | — |
| 2024-04-22 | $2.18 | $2.18 | 1,499,500 | — | — |
| 2024-04-19 | $2.07 | $2.07 | 2,879,700 | — | — |
| 2024-04-18 | $2.00 | $2.00 | 1,918,200 | — | — |
| 2024-04-17 | $2.15 | $2.15 | 1,257,400 | — | — |
| 2024-04-16 | $2.15 | $2.15 | 1,375,300 | — | — |
| 2024-04-15 | $2.20 | $2.20 | 2,201,000 | — | — |
| 2024-04-12 | $2.23 | $2.23 | 2,044,500 | — | — |
| 2024-04-11 | $2.41 | $2.41 | 1,761,800 | — | — |
| 2024-04-10 | $2.45 | $2.45 | 1,633,400 | — | — |
| 2024-04-09 | $2.47 | $2.47 | 1,435,300 | — | — |
| 2024-04-08 | $2.51 | $2.51 | 2,110,700 | — | — |
| 2024-04-05 | $2.43 | $2.43 | 1,470,600 | — | — |
| 2024-04-04 | $2.33 | $2.33 | 1,501,100 | — | — |
| 2024-04-03 | $2.38 | $2.38 | 2,692,300 | — | — |
| 2024-04-02 | $2.36 | $2.36 | 1,533,800 | — | — |
| 2024-04-01 | $2.40 | $2.40 | 1,771,800 | — | — |
| 2024-03-28 | $2.39 | $2.39 | 2,098,700 | — | — |
| 2024-03-27 | $2.42 | $2.42 | 2,584,000 | — | — |
| 2024-03-26 | $2.30 | $2.30 | 4,936,900 | — | — |
| 2024-03-25 | $2.28 | $2.28 | 1,921,100 | — | — |
| 2024-03-22 | $2.33 | $2.33 | 2,085,000 | — | — |
| 2024-03-21 | $2.51 | $2.51 | 3,270,200 | — | — |
| 2024-03-20 | $2.48 | $2.48 | 3,858,900 | — | — |
| 2024-03-19 | $2.45 | $2.45 | 3,412,700 | — | — |
| 2024-03-18 | $2.22 | $2.22 | 2,545,300 | — | — |
| 2024-03-15 | $2.22 | $2.22 | 3,529,700 | — | — |
| 2024-03-14 | $2.17 | $2.17 | 6,164,000 | — | — |
| 2024-03-13 | $2.30 | $2.30 | 3,054,300 | — | — |
| 2024-03-12 | $2.24 | $2.24 | 2,214,000 | — | — |
| 2024-03-11 | $2.27 | $2.27 | 1,912,000 | — | — |
| 2024-03-08 | $2.39 | $2.39 | 5,088,500 | — | — |
| 2024-03-07 | $2.21 | $2.21 | 3,019,700 | — | — |
| 2024-03-06 | $2.21 | $2.21 | 1,893,000 | — | — |
| 2024-03-05 | $2.18 | $2.18 | 2,085,000 | — | — |
| 2024-03-04 | $2.27 | $2.27 | 3,087,500 | — | — |
| 2024-03-01 | $2.41 | $2.41 | 2,293,500 | — | — |
| 2024-02-29 | $2.28 | $2.28 | 3,681,300 | — | — |
| 2024-02-28 | $2.36 | $2.36 | 3,115,900 | — | — |
| 2024-02-27 | $2.62 | $2.62 | 2,785,100 | — | — |
| 2024-02-26 | $2.50 | $2.50 | 2,563,300 | — | — |
| 2024-02-23 | $2.58 | $2.58 | 1,906,900 | — | — |
| 2024-02-22 | $2.47 | $2.47 | 1,983,400 | — | — |
| 2024-02-21 | $2.48 | $2.48 | 1,710,400 | — | — |
| 2024-02-20 | $2.59 | $2.59 | 1,833,000 | — | — |
| 2024-02-16 | $2.76 | $2.76 | 1,879,100 | — | — |
| 2024-02-15 | $2.85 | $2.85 | 2,869,700 | — | — |
| 2024-02-14 | $2.72 | $2.72 | 1,750,500 | — | — |
| 2024-02-13 | $2.56 | $2.56 | 2,912,700 | — | — |
| 2024-02-12 | $2.82 | $2.82 | 3,259,100 | — | — |
| 2024-02-09 | $2.62 | $2.62 | 4,120,600 | — | — |
| 2024-02-08 | $2.38 | $2.38 | 2,313,100 | — | — |
| 2024-02-07 | $2.32 | $2.32 | 5,224,300 | — | — |
| 2024-02-06 | $2.32 | $2.32 | 4,256,000 | — | — |
| 2024-02-05 | $2.02 | $2.02 | 3,513,100 | — | — |
| 2024-02-02 | $2.06 | $2.06 | 3,979,800 | — | — |
| 2024-02-01 | $2.09 | $2.09 | 3,470,800 | — | — |
| 2024-01-31 | $2.15 | $2.15 | 4,241,400 | — | — |
| 2024-01-30 | $2.31 | $2.31 | 6,887,300 | — | — |
| 2024-01-29 | $2.30 | $2.30 | 4,238,400 | — | — |
| 2024-01-26 | $2.34 | $2.34 | 1,622,500 | — | — |
| 2024-01-25 | $2.37 | $2.37 | 3,572,400 | — | — |
| 2024-01-24 | $2.30 | $2.30 | 6,299,200 | — | — |
| 2024-01-23 | $2.40 | $2.40 | 6,807,400 | — | — |
| 2024-01-22 | $2.58 | $2.58 | 22,499,400 | — | — |
| 2024-01-19 | $2.44 | $2.44 | 6,949,700 | — | — |
| 2024-01-18 | $2.40 | $2.40 | 3,093,100 | — | — |
| 2024-01-17 | $2.46 | $2.46 | 5,946,500 | — | — |
| 2024-01-16 | $2.35 | $2.35 | 4,675,200 | — | — |
| 2024-01-12 | $2.57 | $2.57 | 3,549,800 | — | — |
| 2024-01-11 | $2.62 | $2.62 | 5,588,100 | — | — |
| 2024-01-10 | $2.86 | $2.86 | 12,747,400 | — | — |
| 2024-01-09 | $2.98 | $2.98 | 4,694,500 | — | — |
| 2024-01-08 | $3.08 | $3.08 | 5,201,400 | — | — |
| 2024-01-05 | $2.87 | $2.87 | 4,894,200 | — | — |
| 2024-01-04 | $2.92 | $2.92 | 6,928,000 | — | — |
| 2024-01-03 | $3.02 | $3.02 | 8,898,500 | — | — |
| 2024-01-02 | $3.14 | $3.14 | 16,245,800 | — | — |