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
- 2005-02-09 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 | $1.80 | $1.80 | 23,402,200 | — | — |
| 2024-12-30 | $1.84 | $1.84 | 20,487,800 | — | — |
| 2024-12-27 | $1.87 | $1.87 | 16,202,900 | — | — |
| 2024-12-26 | $1.90 | $1.90 | 7,535,200 | — | — |
| 2024-12-24 | $1.88 | $1.88 | 15,016,200 | — | — |
| 2024-12-23 | $1.95 | $1.95 | 12,666,400 | — | — |
| 2024-12-20 | $1.89 | $1.89 | 32,499,500 | — | — |
| 2024-12-19 | $1.94 | $1.94 | 18,035,700 | — | — |
| 2024-12-18 | $1.91 | $1.91 | 25,338,900 | — | — |
| 2024-12-17 | $2.03 | $2.03 | 24,186,700 | — | — |
| 2024-12-16 | $2.05 | $2.05 | 16,701,200 | — | — |
| 2024-12-13 | $2.08 | $2.08 | 12,740,400 | — | — |
| 2024-12-12 | $2.15 | $2.15 | 16,429,300 | — | — |
| 2024-12-11 | $2.25 | $2.25 | 18,151,200 | — | — |
| 2024-12-10 | $2.22 | $2.22 | 16,372,900 | — | — |
| 2024-12-09 | $2.19 | $2.19 | 22,217,700 | — | — |
| 2024-12-06 | $2.29 | $2.29 | 22,951,000 | — | — |
| 2024-12-05 | $2.32 | $2.32 | 18,819,700 | — | — |
| 2024-12-04 | $2.25 | $2.25 | 20,181,100 | — | — |
| 2024-12-03 | $2.24 | $2.24 | 23,204,500 | — | — |
| 2024-12-02 | $2.29 | $2.29 | 29,374,200 | — | — |
| 2024-11-29 | $2.36 | $2.36 | 24,024,700 | — | — |
| 2024-11-27 | $2.30 | $2.30 | 18,539,000 | — | — |
| 2024-11-26 | $2.27 | $2.27 | 21,044,800 | — | — |
| 2024-11-25 | $2.32 | $2.32 | 30,204,000 | — | — |
| 2024-11-22 | $2.39 | $2.39 | 23,416,000 | — | — |
| 2024-11-21 | $2.36 | $2.36 | 23,589,100 | — | — |
| 2024-11-20 | $2.28 | $2.28 | 23,580,900 | — | — |
| 2024-11-19 | $2.37 | $2.37 | 32,171,600 | — | — |
| 2024-11-18 | $2.27 | $2.27 | 34,960,400 | — | — |
| 2024-11-15 | $2.09 | $2.09 | 40,402,600 | — | — |
| 2024-11-14 | $2.07 | $2.07 | 16,062,300 | — | — |
| 2024-11-13 | $2.08 | $2.08 | 28,783,900 | — | — |
| 2024-11-12 | $2.15 | $2.15 | 28,392,800 | — | — |
| 2024-11-11 | $2.04 | $2.04 | 25,660,300 | — | — |
| 2024-11-08 | $2.04 | $2.04 | 20,680,300 | — | — |
| 2024-11-07 | $2.12 | $2.12 | 18,457,000 | — | — |
| 2024-11-06 | $2.04 | $2.04 | 14,182,700 | — | — |
| 2024-11-05 | $2.06 | $2.06 | 8,409,900 | — | — |
| 2024-11-04 | $2.07 | $2.07 | 15,178,200 | — | — |
| 2024-11-01 | $2.08 | $2.08 | 17,447,600 | — | — |
| 2024-10-31 | $2.10 | $2.10 | 18,531,300 | — | — |
| 2024-10-30 | $2.15 | $2.15 | 12,449,600 | — | — |
| 2024-10-29 | $2.16 | $2.16 | 15,827,300 | — | — |
| 2024-10-28 | $2.23 | $2.23 | 22,469,600 | — | — |
| 2024-10-25 | $2.19 | $2.19 | 13,828,800 | — | — |
| 2024-10-24 | $2.20 | $2.20 | 17,620,600 | — | — |
| 2024-10-23 | $2.17 | $2.17 | 22,118,400 | — | — |
| 2024-10-22 | $2.29 | $2.29 | 20,453,200 | — | — |
| 2024-10-21 | $2.29 | $2.29 | 27,724,900 | — | — |
| 2024-10-18 | $2.38 | $2.38 | 43,643,700 | — | — |
| 2024-10-17 | $2.23 | $2.23 | 33,353,800 | — | — |
| 2024-10-16 | $2.18 | $2.18 | 54,523,300 | — | — |
| 2024-10-15 | $1.93 | $1.93 | 16,491,900 | — | — |
| 2024-10-14 | $1.93 | $1.93 | 10,404,100 | — | — |
| 2024-10-11 | $1.92 | $1.92 | 18,636,600 | — | — |
| 2024-10-10 | $1.88 | $1.88 | 14,500,400 | — | — |
| 2024-10-09 | $1.85 | $1.85 | 13,288,000 | — | — |
| 2024-10-08 | $1.91 | $1.91 | 12,900,400 | — | — |
| 2024-10-07 | $1.90 | $1.90 | 19,419,400 | — | — |
| 2024-10-04 | $1.96 | $1.96 | 14,072,800 | — | — |
| 2024-10-03 | $1.90 | $1.90 | 15,295,300 | — | — |
| 2024-10-02 | $1.92 | $1.92 | 15,371,000 | — | — |
| 2024-10-01 | $1.90 | $1.90 | 19,651,000 | — | — |
| 2024-09-30 | $1.83 | $1.83 | 16,912,400 | — | — |
| 2024-09-27 | $1.87 | $1.87 | 13,636,500 | — | — |
| 2024-09-26 | $1.86 | $1.86 | 23,562,500 | — | — |
| 2024-09-25 | $1.88 | $1.88 | 25,291,500 | — | — |
| 2024-09-24 | $1.80 | $1.80 | 22,259,800 | — | — |
| 2024-09-23 | $1.77 | $1.77 | 36,476,300 | — | — |
| 2024-09-20 | $1.69 | $1.69 | 26,474,600 | — | — |
| 2024-09-19 | $1.58 | $1.58 | 10,039,500 | — | — |
| 2024-09-18 | $1.52 | $1.52 | 21,391,900 | — | — |
| 2024-09-17 | $1.54 | $1.54 | 16,052,500 | — | — |
| 2024-09-16 | $1.55 | $1.55 | 7,844,200 | — | — |
| 2024-09-13 | $1.57 | $1.57 | 11,889,800 | — | — |
| 2024-09-12 | $1.62 | $1.62 | 11,429,800 | — | — |
| 2024-09-11 | $1.59 | $1.59 | 20,840,900 | — | — |
| 2024-09-10 | $1.49 | $1.49 | 11,857,500 | — | — |
| 2024-09-09 | $1.44 | $1.44 | 9,368,300 | — | — |
| 2024-09-06 | $1.44 | $1.44 | 17,174,700 | — | — |
| 2024-09-05 | $1.49 | $1.49 | 16,837,000 | — | — |
| 2024-09-04 | $1.53 | $1.53 | 17,982,800 | — | — |
| 2024-09-03 | $1.53 | $1.53 | 20,451,700 | — | — |
| 2024-08-30 | $1.67 | $1.67 | 9,587,900 | — | — |
| 2024-08-29 | $1.65 | $1.65 | 16,875,000 | — | — |
| 2024-08-28 | $1.62 | $1.62 | 16,517,800 | — | — |
| 2024-08-27 | $1.71 | $1.71 | 15,574,200 | — | — |
| 2024-08-26 | $1.71 | $1.71 | 21,424,900 | — | — |
| 2024-08-23 | $1.71 | $1.71 | 28,188,100 | — | — |
| 2024-08-22 | $1.50 | $1.50 | 9,634,900 | — | — |
| 2024-08-21 | $1.57 | $1.57 | 9,966,300 | — | — |
| 2024-08-20 | $1.56 | $1.56 | 14,204,700 | — | — |
| 2024-08-19 | $1.59 | $1.59 | 13,026,600 | — | — |
| 2024-08-16 | $1.56 | $1.56 | 13,027,200 | — | — |
| 2024-08-15 | $1.61 | $1.61 | 13,094,200 | — | — |
| 2024-08-14 | $1.57 | $1.57 | 11,979,900 | — | — |
| 2024-08-13 | $1.53 | $1.53 | 9,686,400 | — | — |
| 2024-08-12 | $1.54 | $1.54 | 18,802,000 | — | — |
| 2024-08-09 | $1.48 | $1.48 | 13,487,800 | — | — |
| 2024-08-08 | $1.54 | $1.54 | 13,826,900 | — | — |
| 2024-08-07 | $1.50 | $1.50 | 20,075,200 | — | — |
| 2024-08-06 | $1.57 | $1.57 | 16,497,100 | — | — |
| 2024-08-05 | $1.54 | $1.54 | 27,486,500 | — | — |
| 2024-08-02 | $1.60 | $1.60 | 32,639,500 | — | — |
| 2024-08-01 | $1.76 | $1.76 | 33,499,800 | — | — |
| 2024-07-31 | $1.97 | $1.97 | 36,096,500 | — | — |
| 2024-07-30 | $1.86 | $1.86 | 14,042,500 | — | — |
| 2024-07-29 | $1.85 | $1.85 | 11,838,700 | — | — |
| 2024-07-26 | $1.93 | $1.93 | 13,884,900 | — | — |
| 2024-07-25 | $1.88 | $1.88 | 18,912,200 | — | — |
| 2024-07-24 | $1.90 | $1.90 | 15,400,300 | — | — |
| 2024-07-23 | $1.96 | $1.96 | 9,313,300 | — | — |
| 2024-07-22 | $1.98 | $1.98 | 11,405,000 | — | — |
| 2024-07-19 | $1.95 | $1.95 | 11,336,500 | — | — |
| 2024-07-18 | $1.95 | $1.95 | 20,322,300 | — | — |
| 2024-07-17 | $2.00 | $2.00 | 22,569,600 | — | — |
| 2024-07-16 | $2.13 | $2.13 | 19,832,100 | — | — |
| 2024-07-15 | $2.16 | $2.16 | 23,829,700 | — | — |
| 2024-07-12 | $2.24 | $2.24 | 11,060,000 | — | — |
| 2024-07-11 | $2.28 | $2.28 | 10,581,500 | — | — |
| 2024-07-10 | $2.24 | $2.24 | 24,271,100 | — | — |
| 2024-07-09 | $2.06 | $2.06 | 11,540,100 | — | — |
| 2024-07-08 | $2.03 | $2.03 | 16,893,200 | — | — |
| 2024-07-05 | $2.06 | $2.06 | 7,351,500 | — | — |
| 2024-07-03 | $2.12 | $2.12 | 8,538,300 | — | — |
| 2024-07-02 | $2.12 | $2.12 | 15,326,700 | — | — |
| 2024-07-01 | $2.05 | $2.05 | 11,513,400 | — | — |
| 2024-06-28 | $1.99 | $1.99 | 20,772,400 | — | — |
| 2024-06-27 | $2.10 | $2.10 | 14,524,400 | — | — |
| 2024-06-26 | $2.02 | $2.02 | 11,877,100 | — | — |
| 2024-06-25 | $1.99 | $1.99 | 14,848,100 | — | — |
| 2024-06-24 | $2.01 | $2.01 | 11,390,100 | — | — |
| 2024-06-21 | $2.02 | $2.02 | 14,636,500 | — | — |
| 2024-06-20 | $2.09 | $2.09 | 16,792,400 | — | — |
| 2024-06-18 | $2.11 | $2.11 | 10,251,200 | — | — |
| 2024-06-17 | $2.06 | $2.06 | 14,415,700 | — | — |
| 2024-06-14 | $2.06 | $2.06 | 11,873,600 | — | — |
| 2024-06-13 | $2.14 | $2.14 | 13,211,400 | — | — |
| 2024-06-12 | $2.08 | $2.08 | 14,437,700 | — | — |
| 2024-06-11 | $2.01 | $2.01 | 17,163,500 | — | — |
| 2024-06-10 | $2.12 | $2.12 | 15,020,300 | — | — |
| 2024-06-07 | $2.10 | $2.10 | 12,532,300 | — | — |
| 2024-06-06 | $2.20 | $2.20 | 13,910,800 | — | — |
| 2024-06-05 | $2.17 | $2.17 | 12,180,000 | — | — |
| 2024-06-04 | $2.23 | $2.23 | 22,948,600 | — | — |
| 2024-06-03 | $2.37 | $2.37 | 15,087,000 | — | — |
| 2024-05-31 | $2.42 | $2.42 | 15,931,600 | — | — |
| 2024-05-30 | $2.42 | $2.42 | 17,009,100 | — | — |
| 2024-05-29 | $2.42 | $2.42 | 19,132,700 | — | — |
| 2024-05-28 | $2.40 | $2.40 | 15,583,600 | — | — |
| 2024-05-24 | $2.32 | $2.32 | 13,242,100 | — | — |
| 2024-05-23 | $2.24 | $2.24 | 12,790,600 | — | — |
| 2024-05-22 | $2.24 | $2.24 | 23,024,400 | — | — |
| 2024-05-21 | $2.28 | $2.28 | 17,379,700 | — | — |
| 2024-05-20 | $2.29 | $2.29 | 19,793,300 | — | — |
| 2024-05-17 | $2.24 | $2.24 | 35,492,800 | — | — |
| 2024-05-16 | $2.10 | $2.10 | 11,271,500 | — | — |
| 2024-05-15 | $2.06 | $2.06 | 12,512,900 | — | — |
| 2024-05-14 | $2.05 | $2.05 | 13,333,000 | — | — |
| 2024-05-13 | $2.04 | $2.04 | 9,520,300 | — | — |
| 2024-05-10 | $2.07 | $2.07 | 14,107,100 | — | — |
| 2024-05-09 | $2.14 | $2.14 | 14,395,100 | — | — |
| 2024-05-08 | $2.08 | $2.08 | 22,383,100 | — | — |
| 2024-05-07 | $2.14 | $2.14 | 14,900,400 | — | — |
| 2024-05-06 | $2.19 | $2.19 | 21,335,600 | — | — |
| 2024-05-03 | $2.13 | $2.13 | 18,189,900 | — | — |
| 2024-05-02 | $2.11 | $2.11 | 17,497,300 | — | — |
| 2024-05-01 | $2.04 | $2.04 | 26,863,100 | — | — |
| 2024-04-30 | $1.98 | $1.98 | 22,266,000 | — | — |
| 2024-04-29 | $2.14 | $2.14 | 25,615,600 | — | — |
| 2024-04-26 | $2.03 | $2.03 | 18,175,500 | — | — |
| 2024-04-25 | $1.97 | $1.97 | 14,551,100 | — | — |
| 2024-04-24 | $1.97 | $1.97 | 13,789,200 | — | — |
| 2024-04-23 | $1.99 | $1.99 | 12,981,400 | — | — |
| 2024-04-22 | $2.00 | $2.00 | 13,677,200 | — | — |
| 2024-04-19 | $1.99 | $1.99 | 8,761,000 | — | — |
| 2024-04-18 | $2.01 | $2.01 | 11,040,800 | — | — |
| 2024-04-17 | $2.02 | $2.02 | 12,685,700 | — | — |
| 2024-04-16 | $2.03 | $2.03 | 20,959,800 | — | — |
| 2024-04-15 | $2.06 | $2.06 | 24,519,700 | — | — |
| 2024-04-12 | $2.11 | $2.11 | 20,503,000 | — | — |
| 2024-04-11 | $2.19 | $2.19 | 20,870,500 | — | — |
| 2024-04-10 | $2.12 | $2.12 | 15,117,800 | — | — |
| 2024-04-09 | $2.05 | $2.05 | 16,032,700 | — | — |
| 2024-04-08 | $2.07 | $2.07 | 13,939,800 | — | — |
| 2024-04-05 | $2.14 | $2.14 | 16,648,700 | — | — |
| 2024-04-04 | $2.16 | $2.16 | 22,564,800 | — | — |
| 2024-04-03 | $2.22 | $2.22 | 22,373,600 | — | — |
| 2024-04-02 | $2.12 | $2.12 | 16,756,700 | — | — |
| 2024-04-01 | $2.07 | $2.07 | 19,397,100 | — | — |
| 2024-03-28 | $1.95 | $1.95 | 13,285,000 | — | — |
| 2024-03-27 | $1.95 | $1.95 | 8,498,500 | — | — |
| 2024-03-26 | $1.95 | $1.95 | 10,743,900 | — | — |
| 2024-03-25 | $1.95 | $1.95 | 11,732,200 | — | — |
| 2024-03-22 | $1.94 | $1.94 | 6,502,500 | — | — |
| 2024-03-21 | $1.93 | $1.93 | 10,334,700 | — | — |
| 2024-03-20 | $1.93 | $1.93 | 13,874,500 | — | — |
| 2024-03-19 | $1.83 | $1.83 | 16,269,300 | — | — |
| 2024-03-18 | $1.89 | $1.89 | 11,122,600 | — | — |
| 2024-03-15 | $1.88 | $1.88 | 18,518,400 | — | — |
| 2024-03-14 | $1.79 | $1.79 | 15,293,200 | — | — |
| 2024-03-13 | $1.79 | $1.79 | 23,999,000 | — | — |
| 2024-03-12 | $1.82 | $1.82 | 7,374,300 | — | — |
| 2024-03-11 | $1.82 | $1.82 | 11,947,100 | — | — |
| 2024-03-08 | $1.84 | $1.84 | 17,447,200 | — | — |
| 2024-03-07 | $1.96 | $1.96 | 14,780,900 | — | — |
| 2024-03-06 | $1.82 | $1.82 | 7,560,300 | — | — |
| 2024-03-05 | $1.80 | $1.80 | 10,295,700 | — | — |
| 2024-03-04 | $1.85 | $1.85 | 11,589,600 | — | — |
| 2024-03-01 | $1.92 | $1.92 | 21,335,800 | — | — |
| 2024-02-29 | $1.78 | $1.78 | 17,450,600 | — | — |
| 2024-02-28 | $1.80 | $1.80 | 15,922,000 | — | — |
| 2024-02-27 | $1.87 | $1.87 | 22,907,100 | — | — |
| 2024-02-26 | $1.79 | $1.79 | 13,967,500 | — | — |
| 2024-02-23 | $1.76 | $1.76 | 12,871,500 | — | — |
| 2024-02-22 | $1.79 | $1.79 | 11,927,200 | — | — |
| 2024-02-21 | $1.85 | $1.85 | 16,870,100 | — | — |
| 2024-02-20 | $1.81 | $1.81 | 17,278,500 | — | — |
| 2024-02-16 | $1.93 | $1.93 | 6,719,800 | — | — |
| 2024-02-15 | $1.93 | $1.93 | 8,253,100 | — | — |
| 2024-02-14 | $1.95 | $1.95 | 9,887,900 | — | — |
| 2024-02-13 | $1.98 | $1.98 | 14,347,900 | — | — |
| 2024-02-12 | $2.03 | $2.03 | 10,665,800 | — | — |
| 2024-02-09 | $2.01 | $2.01 | 12,954,400 | — | — |
| 2024-02-08 | $2.00 | $2.00 | 17,581,200 | — | — |
| 2024-02-07 | $2.09 | $2.09 | 12,621,600 | — | — |
| 2024-02-06 | $2.04 | $2.04 | 16,058,100 | — | — |
| 2024-02-05 | $2.08 | $2.08 | 16,484,900 | — | — |
| 2024-02-02 | $2.11 | $2.11 | 15,890,500 | — | — |
| 2024-02-01 | $2.14 | $2.14 | 30,129,400 | — | — |
| 2024-01-31 | $2.00 | $2.00 | 15,038,700 | — | — |
| 2024-01-30 | $2.03 | $2.03 | 14,371,400 | — | — |
| 2024-01-29 | $1.95 | $1.95 | 9,239,100 | — | — |
| 2024-01-26 | $1.92 | $1.92 | 5,948,000 | — | — |
| 2024-01-25 | $1.90 | $1.90 | 13,373,400 | — | — |
| 2024-01-24 | $1.97 | $1.97 | 9,715,300 | — | — |
| 2024-01-23 | $1.97 | $1.97 | 9,536,600 | — | — |
| 2024-01-22 | $1.91 | $1.91 | 10,434,000 | — | — |
| 2024-01-19 | $1.96 | $1.96 | 10,596,200 | — | — |
| 2024-01-18 | $2.01 | $2.01 | 9,994,900 | — | — |
| 2024-01-17 | $2.01 | $2.01 | 21,463,900 | — | — |
| 2024-01-16 | $2.00 | $2.00 | 35,934,100 | — | — |
| 2024-01-12 | $1.98 | $1.98 | 35,358,500 | — | — |
| 2024-01-11 | $1.80 | $1.80 | 14,601,400 | — | — |
| 2024-01-10 | $1.77 | $1.77 | 12,387,500 | — | — |
| 2024-01-09 | $1.77 | $1.77 | 15,918,800 | — | — |
| 2024-01-08 | $1.67 | $1.67 | 7,367,100 | — | — |
| 2024-01-05 | $1.66 | $1.66 | 7,165,800 | — | — |
| 2024-01-04 | $1.69 | $1.69 | 7,396,900 | — | — |
| 2024-01-03 | $1.67 | $1.67 | 12,528,200 | — | — |
| 2024-01-02 | $1.69 | $1.69 | 11,721,000 | — | — |