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
- 2005-06-02 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 | $1.83 | $5.90 | 265,500 | — | — |
| 2024-12-30 | $1.83 | $5.90 | 114,300 | — | — |
| 2024-12-27 | $1.88 | $6.07 | 204,700 | — | — |
| 2024-12-26 | $1.89 | $6.10 | 161,700 | — | — |
| 2024-12-24 | $1.90 | $6.13 | 80,500 | — | — |
| 2024-12-23 | $1.90 | $6.13 | 264,000 | — | — |
| 2024-12-20 | $1.91 | $6.16 | 956,300 | — | — |
| 2024-12-19 | $1.85 | $5.97 | 313,700 | — | — |
| 2024-12-18 | $1.90 | $6.13 | 424,800 | — | — |
| 2024-12-17 | $2.08 | $6.71 | 435,800 | — | — |
| 2024-12-16 | $2.09 | $6.74 | 553,400 | — | — |
| 2024-12-13 | $2.01 | $6.49 | 762,200 | — | — |
| 2024-12-12 | $1.89 | $6.10 | 805,900 | — | — |
| 2024-12-11 | $1.89 | $6.10 | 917,200 | — | — |
| 2024-12-10 | $1.80 | $5.81 | 1,327,900 | — | — |
| 2024-12-09 | $1.87 | $6.03 | 609,800 | — | — |
| 2024-12-06 | $1.88 | $6.07 | 738,000 | — | — |
| 2024-12-05 | $1.83 | $5.90 | 351,700 | — | — |
| 2024-12-04 | $1.88 | $6.07 | 286,100 | — | — |
| 2024-12-03 | $1.80 | $5.81 | 385,700 | — | — |
| 2024-12-02 | $1.90 | $6.13 | 290,200 | — | — |
| 2024-11-29 | $1.91 | $6.16 | 127,200 | — | — |
| 2024-11-27 | $1.91 | $6.16 | 129,900 | — | — |
| 2024-11-26 | $1.94 | $6.26 | 144,200 | — | — |
| 2024-11-25 | $1.92 | $6.20 | 293,900 | — | — |
| 2024-11-22 | $1.94 | $6.26 | 364,000 | — | — |
| 2024-11-21 | $1.95 | $6.29 | 448,900 | — | — |
| 2024-11-20 | $1.78 | $5.74 | 111,200 | — | — |
| 2024-11-19 | $1.85 | $5.97 | 234,900 | — | — |
| 2024-11-18 | $1.84 | $5.94 | 192,500 | — | — |
| 2024-11-15 | $1.83 | $5.90 | 241,200 | — | — |
| 2024-11-14 | $1.82 | $5.87 | 283,400 | — | — |
| 2024-11-13 | $1.87 | $6.03 | 310,800 | — | — |
| 2024-11-12 | $1.92 | $6.20 | 301,800 | — | — |
| 2024-11-11 | $1.90 | $6.13 | 413,800 | — | — |
| 2024-11-08 | $1.96 | $6.32 | 799,900 | — | — |
| 2024-11-07 | $1.93 | $6.23 | 527,800 | — | — |
| 2024-11-06 | $1.95 | $6.29 | 712,100 | — | — |
| 2024-11-05 | $1.87 | $6.03 | 241,100 | — | — |
| 2024-11-04 | $1.95 | $6.29 | 680,300 | — | — |
| 2024-11-01 | $1.92 | $6.20 | 944,200 | — | — |
| 2024-10-31 | $1.77 | $5.71 | 792,600 | — | — |
| 2024-10-30 | $1.77 | $5.71 | 376,000 | — | — |
| 2024-10-29 | $1.85 | $5.97 | 1,072,900 | — | — |
| 2024-10-28 | $1.80 | $5.81 | 659,300 | — | — |
| 2024-10-25 | $1.75 | $5.65 | 215,300 | — | — |
| 2024-10-24 | $1.80 | $5.81 | 213,000 | — | — |
| 2024-10-23 | $1.76 | $5.68 | 327,500 | — | — |
| 2024-10-22 | $1.77 | $5.71 | 272,600 | — | — |
| 2024-10-21 | $1.74 | $5.61 | 448,200 | — | — |
| 2024-10-18 | $1.76 | $5.68 | 645,600 | — | — |
| 2024-10-17 | $1.76 | $5.65 | 672,000 | — | — |
| 2024-10-16 | $1.69 | $5.42 | 1,209,400 | — | — |
| 2024-10-15 | $1.63 | $5.23 | 482,100 | — | — |
| 2024-10-14 | $1.61 | $5.17 | 189,600 | — | — |
| 2024-10-11 | $1.60 | $5.13 | 478,900 | — | — |
| 2024-10-10 | $1.59 | $5.10 | 638,800 | — | — |
| 2024-10-09 | $1.64 | $5.26 | 763,000 | — | — |
| 2024-10-08 | $1.63 | $5.23 | 1,093,900 | — | — |
| 2024-10-07 | $1.63 | $5.23 | 700,700 | — | — |
| 2024-10-04 | $1.64 | $5.26 | 100,800 | — | — |
| 2024-10-03 | $1.60 | $5.13 | 152,900 | — | — |
| 2024-10-02 | $1.67 | $5.36 | 376,100 | — | — |
| 2024-10-01 | $1.69 | $5.42 | 747,600 | — | — |
| 2024-09-30 | $1.77 | $5.68 | 310,300 | — | — |
| 2024-09-27 | $1.70 | $5.45 | 765,600 | — | — |
| 2024-09-26 | $1.72 | $5.52 | 353,900 | — | — |
| 2024-09-25 | $1.71 | $5.49 | 264,800 | — | — |
| 2024-09-24 | $1.73 | $5.55 | 299,400 | — | — |
| 2024-09-23 | $1.72 | $5.52 | 160,400 | — | — |
| 2024-09-20 | $1.79 | $5.74 | 1,054,700 | — | — |
| 2024-09-19 | $1.79 | $5.74 | 225,800 | — | — |
| 2024-09-18 | $1.72 | $5.52 | 299,300 | — | — |
| 2024-09-17 | $1.74 | $5.58 | 187,300 | — | — |
| 2024-09-16 | $1.71 | $5.49 | 140,300 | — | — |
| 2024-09-13 | $1.72 | $5.52 | 228,600 | — | — |
| 2024-09-12 | $1.72 | $5.52 | 677,600 | — | — |
| 2024-09-11 | $1.62 | $5.20 | 146,400 | — | — |
| 2024-09-10 | $1.69 | $5.42 | 137,300 | — | — |
| 2024-09-09 | $1.62 | $5.20 | 141,200 | — | — |
| 2024-09-06 | $1.64 | $5.26 | 179,100 | — | — |
| 2024-09-05 | $1.66 | $5.33 | 167,100 | — | — |
| 2024-09-04 | $1.74 | $5.58 | 177,900 | — | — |
| 2024-09-03 | $1.77 | $5.68 | 438,100 | — | — |
| 2024-08-30 | $1.82 | $5.84 | 527,600 | — | — |
| 2024-08-29 | $1.74 | $5.58 | 185,300 | — | — |
| 2024-08-28 | $1.75 | $5.61 | 321,900 | — | — |
| 2024-08-27 | $1.75 | $5.61 | 213,600 | — | — |
| 2024-08-26 | $1.66 | $5.33 | 274,000 | — | — |
| 2024-08-23 | $1.72 | $5.52 | 359,500 | — | — |
| 2024-08-22 | $1.61 | $5.17 | 303,900 | — | — |
| 2024-08-21 | $1.60 | $5.13 | 313,100 | — | — |
| 2024-08-20 | $1.59 | $5.10 | 320,300 | — | — |
| 2024-08-19 | $1.59 | $5.10 | 247,200 | — | — |
| 2024-08-16 | $1.57 | $5.04 | 171,500 | — | — |
| 2024-08-15 | $1.56 | $5.00 | 264,700 | — | — |
| 2024-08-14 | $1.57 | $5.04 | 191,900 | — | — |
| 2024-08-13 | $1.57 | $5.04 | 242,100 | — | — |
| 2024-08-12 | $1.51 | $4.84 | 472,900 | — | — |
| 2024-08-09 | $1.58 | $5.07 | 339,600 | — | — |
| 2024-08-08 | $1.56 | $5.00 | 250,900 | — | — |
| 2024-08-07 | $1.56 | $5.00 | 276,300 | — | — |
| 2024-08-06 | $1.57 | $5.04 | 282,800 | — | — |
| 2024-08-05 | $1.52 | $4.88 | 547,700 | — | — |
| 2024-08-02 | $1.66 | $5.33 | 373,800 | — | — |
| 2024-08-01 | $1.71 | $5.49 | 429,100 | — | — |
| 2024-07-31 | $1.74 | $5.58 | 582,100 | — | — |
| 2024-07-30 | $1.81 | $5.81 | 388,600 | — | — |
| 2024-07-29 | $1.75 | $5.61 | 239,500 | — | — |
| 2024-07-26 | $1.81 | $5.81 | 277,500 | — | — |
| 2024-07-25 | $1.74 | $5.58 | 329,500 | — | — |
| 2024-07-24 | $1.68 | $5.39 | 721,100 | — | — |
| 2024-07-23 | $1.74 | $5.58 | 1,095,500 | — | — |
| 2024-07-22 | $1.74 | $5.58 | 459,800 | — | — |
| 2024-07-19 | $1.61 | $5.17 | 268,200 | — | — |
| 2024-07-18 | $1.64 | $5.23 | 455,600 | — | — |
| 2024-07-17 | $1.70 | $5.42 | 568,700 | — | — |
| 2024-07-16 | $1.72 | $5.48 | 489,900 | — | — |
| 2024-07-15 | $1.65 | $5.26 | 586,200 | — | — |
| 2024-07-12 | $1.64 | $5.23 | 883,700 | — | — |
| 2024-07-11 | $1.59 | $5.07 | 491,600 | — | — |
| 2024-07-10 | $1.48 | $4.72 | 370,200 | — | — |
| 2024-07-09 | $1.50 | $4.78 | 495,600 | — | — |
| 2024-07-08 | $1.55 | $4.94 | 480,800 | — | — |
| 2024-07-05 | $1.53 | $4.88 | 475,800 | — | — |
| 2024-07-03 | $1.55 | $4.94 | 305,200 | — | — |
| 2024-07-02 | $1.53 | $4.88 | 398,400 | — | — |
| 2024-07-01 | $1.55 | $4.94 | 794,700 | — | — |
| 2024-06-28 | $1.53 | $4.88 | 12,092,100 | — | — |
| 2024-06-27 | $1.51 | $4.82 | 1,069,800 | — | — |
| 2024-06-26 | $1.56 | $4.97 | 1,587,600 | — | — |
| 2024-06-25 | $1.51 | $4.82 | 1,971,500 | — | — |
| 2024-06-24 | $1.59 | $5.07 | 803,400 | — | — |
| 2024-06-21 | $1.60 | $5.10 | 544,900 | — | — |
| 2024-06-20 | $1.59 | $5.07 | 875,700 | — | — |
| 2024-06-18 | $1.62 | $5.17 | 609,000 | — | — |
| 2024-06-17 | $1.66 | $5.29 | 956,900 | — | — |
| 2024-06-14 | $1.65 | $5.26 | 1,575,400 | — | — |
| 2024-06-13 | $1.66 | $5.29 | 563,000 | — | — |
| 2024-06-12 | $1.64 | $5.23 | 738,800 | — | — |
| 2024-06-11 | $1.65 | $5.26 | 413,900 | — | — |
| 2024-06-10 | $1.70 | $5.42 | 1,188,000 | — | — |
| 2024-06-07 | $1.74 | $5.55 | 1,675,900 | — | — |
| 2024-06-06 | $1.83 | $5.84 | 2,854,600 | — | — |
| 2024-06-05 | $1.79 | $5.71 | 1,936,700 | — | — |
| 2024-06-04 | $1.88 | $5.99 | 1,221,500 | — | — |
| 2024-06-03 | $1.91 | $6.09 | 463,200 | — | — |
| 2024-05-31 | $1.98 | $6.31 | 5,147,900 | — | — |
| 2024-05-30 | $1.88 | $5.99 | 806,600 | — | — |
| 2024-05-29 | $1.88 | $5.99 | 1,542,400 | — | — |
| 2024-05-28 | $1.91 | $6.09 | 1,236,100 | — | — |
| 2024-05-24 | $1.89 | $6.03 | 714,100 | — | — |
| 2024-05-23 | $1.89 | $6.03 | 582,100 | — | — |
| 2024-05-22 | $1.89 | $6.03 | 1,105,800 | — | — |
| 2024-05-21 | $1.97 | $6.28 | 1,033,300 | — | — |
| 2024-05-20 | $1.91 | $6.09 | 440,000 | — | — |
| 2024-05-17 | $1.92 | $6.12 | 1,122,200 | — | — |
| 2024-05-16 | $1.91 | $6.09 | 535,100 | — | — |
| 2024-05-15 | $1.94 | $6.19 | 483,900 | — | — |
| 2024-05-14 | $1.95 | $6.22 | 193,700 | — | — |
| 2024-05-13 | $1.93 | $6.15 | 299,200 | — | — |
| 2024-05-10 | $1.91 | $6.09 | 228,400 | — | — |
| 2024-05-09 | $1.93 | $6.15 | 278,700 | — | — |
| 2024-05-08 | $1.95 | $6.22 | 328,800 | — | — |
| 2024-05-07 | $1.94 | $6.19 | 325,500 | — | — |
| 2024-05-06 | $1.93 | $6.15 | 247,200 | — | — |
| 2024-05-03 | $1.93 | $6.15 | 214,700 | — | — |
| 2024-05-02 | $1.89 | $6.03 | 228,300 | — | — |
| 2024-05-01 | $1.91 | $6.09 | 396,300 | — | — |
| 2024-04-30 | $1.86 | $5.93 | 342,500 | — | — |
| 2024-04-29 | $1.95 | $6.22 | 387,000 | — | — |
| 2024-04-26 | $2.00 | $6.38 | 207,800 | — | — |
| 2024-04-25 | $2.00 | $6.38 | 286,700 | — | — |
| 2024-04-24 | $2.04 | $6.51 | 217,600 | — | — |
| 2024-04-23 | $2.07 | $6.60 | 520,800 | — | — |
| 2024-04-22 | $1.87 | $5.96 | 387,400 | — | — |
| 2024-04-19 | $1.88 | $5.99 | 333,000 | — | — |
| 2024-04-18 | $1.86 | $5.93 | 277,900 | — | — |
| 2024-04-17 | $1.90 | $6.03 | 452,300 | — | — |
| 2024-04-16 | $1.93 | $6.12 | 289,300 | — | — |
| 2024-04-15 | $1.97 | $6.25 | 477,600 | — | — |
| 2024-04-12 | $2.09 | $6.63 | 390,300 | — | — |
| 2024-04-11 | $2.09 | $6.63 | 295,400 | — | — |
| 2024-04-10 | $2.10 | $6.66 | 569,900 | — | — |
| 2024-04-09 | $2.19 | $6.95 | 477,600 | — | — |
| 2024-04-08 | $2.16 | $6.85 | 469,200 | — | — |
| 2024-04-05 | $2.10 | $6.66 | 259,700 | — | — |
| 2024-04-04 | $2.12 | $6.72 | 337,400 | — | — |
| 2024-04-03 | $2.14 | $6.79 | 218,000 | — | — |
| 2024-04-02 | $2.14 | $6.79 | 324,500 | — | — |
| 2024-04-01 | $2.22 | $7.04 | 321,500 | — | — |
| 2024-03-28 | $2.27 | $7.20 | 359,800 | — | — |
| 2024-03-27 | $2.26 | $7.17 | 771,500 | — | — |
| 2024-03-26 | $2.18 | $6.91 | 541,700 | — | — |
| 2024-03-25 | $2.19 | $6.95 | 404,600 | — | — |
| 2024-03-22 | $2.20 | $6.98 | 357,700 | — | — |
| 2024-03-21 | $2.28 | $7.23 | 692,200 | — | — |
| 2024-03-20 | $2.18 | $6.91 | 1,185,800 | — | — |
| 2024-03-19 | $2.17 | $6.88 | 765,700 | — | — |
| 2024-03-18 | $2.15 | $6.82 | 225,900 | — | — |
| 2024-03-15 | $2.17 | $6.88 | 869,500 | — | — |
| 2024-03-14 | $2.19 | $6.95 | 428,600 | — | — |
| 2024-03-13 | $2.21 | $7.01 | 339,600 | — | — |
| 2024-03-12 | $2.21 | $7.01 | 318,400 | — | — |
| 2024-03-11 | $2.26 | $7.17 | 285,200 | — | — |
| 2024-03-08 | $2.29 | $7.26 | 371,400 | — | — |
| 2024-03-07 | $2.29 | $7.26 | 470,000 | — | — |
| 2024-03-06 | $2.33 | $7.39 | 344,400 | — | — |
| 2024-03-05 | $2.30 | $7.30 | 635,400 | — | — |
| 2024-03-04 | $2.38 | $7.55 | 434,100 | — | — |
| 2024-03-01 | $2.38 | $7.55 | 687,200 | — | — |
| 2024-02-29 | $2.37 | $7.52 | 1,174,500 | — | — |
| 2024-02-28 | $2.31 | $7.33 | 705,600 | — | — |
| 2024-02-27 | $2.40 | $7.61 | 1,724,600 | — | — |
| 2024-02-26 | $2.26 | $7.17 | 507,100 | — | — |
| 2024-02-23 | $2.35 | $7.45 | 417,700 | — | — |
| 2024-02-22 | $2.31 | $7.33 | 226,200 | — | — |
| 2024-02-21 | $2.38 | $7.55 | 277,600 | — | — |
| 2024-02-20 | $2.38 | $7.55 | 257,700 | — | — |
| 2024-02-16 | $2.36 | $7.49 | 732,300 | — | — |
| 2024-02-15 | $2.36 | $7.49 | 803,900 | — | — |
| 2024-02-14 | $2.29 | $7.26 | 274,400 | — | — |
| 2024-02-13 | $2.28 | $7.23 | 841,700 | — | — |
| 2024-02-12 | $2.31 | $7.33 | 570,200 | — | — |
| 2024-02-09 | $2.32 | $7.36 | 345,700 | — | — |
| 2024-02-08 | $2.32 | $7.36 | 795,600 | — | — |
| 2024-02-07 | $2.37 | $7.52 | 458,500 | — | — |
| 2024-02-06 | $2.38 | $7.55 | 637,600 | — | — |
| 2024-02-05 | $2.45 | $7.77 | 505,000 | — | — |
| 2024-02-02 | $2.46 | $7.80 | 579,700 | — | — |
| 2024-02-01 | $2.48 | $7.87 | 563,500 | — | — |
| 2024-01-31 | $2.46 | $7.80 | 871,400 | — | — |
| 2024-01-30 | $2.46 | $7.80 | 343,900 | — | — |
| 2024-01-29 | $2.49 | $7.90 | 377,000 | — | — |
| 2024-01-26 | $2.46 | $7.80 | 382,200 | — | — |
| 2024-01-25 | $2.46 | $7.80 | 281,500 | — | — |
| 2024-01-24 | $2.46 | $7.77 | 487,800 | — | — |
| 2024-01-23 | $2.49 | $7.87 | 372,800 | — | — |
| 2024-01-22 | $2.50 | $7.90 | 813,900 | — | — |
| 2024-01-19 | $2.49 | $7.87 | 498,800 | — | — |
| 2024-01-18 | $2.50 | $7.90 | 440,500 | — | — |
| 2024-01-17 | $2.54 | $8.02 | 635,500 | — | — |
| 2024-01-16 | $2.57 | $8.12 | 521,500 | — | — |
| 2024-01-12 | $2.64 | $8.34 | 807,200 | — | — |
| 2024-01-11 | $2.66 | $8.40 | 779,600 | — | — |
| 2024-01-10 | $2.62 | $8.28 | 870,900 | — | — |
| 2024-01-09 | $2.60 | $8.21 | 818,600 | — | — |
| 2024-01-08 | $2.69 | $8.50 | 775,500 | — | — |
| 2024-01-05 | $2.58 | $8.15 | 480,000 | — | — |
| 2024-01-04 | $2.64 | $8.34 | 531,200 | — | — |
| 2024-01-03 | $2.55 | $8.06 | 377,500 | — | — |
| 2024-01-02 | $2.59 | $8.18 | 532,800 | — | — |