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
- 2011-02-09 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 | $2.09 | $2.09 | 11,936,800 | — | — |
| 2024-12-30 | $2.17 | $2.17 | 17,362,300 | — | — |
| 2024-12-27 | $2.10 | $2.10 | 16,558,400 | — | — |
| 2024-12-26 | $2.04 | $2.04 | 25,832,500 | — | — |
| 2024-12-24 | $1.51 | $1.51 | 2,188,700 | — | — |
| 2024-12-23 | $1.52 | $1.52 | 3,243,000 | — | — |
| 2024-12-20 | $1.52 | $1.52 | 3,939,500 | — | — |
| 2024-12-19 | $1.46 | $1.46 | 2,626,900 | — | — |
| 2024-12-18 | $1.49 | $1.49 | 5,148,500 | — | — |
| 2024-12-17 | $1.57 | $1.57 | 3,672,000 | — | — |
| 2024-12-16 | $1.52 | $1.52 | 3,930,200 | — | — |
| 2024-12-13 | $1.54 | $1.54 | 3,042,100 | — | — |
| 2024-12-12 | $1.51 | $1.51 | 3,381,300 | — | — |
| 2024-12-11 | $1.58 | $1.58 | 3,618,400 | — | — |
| 2024-12-10 | $1.47 | $1.47 | 2,748,500 | — | — |
| 2024-12-09 | $1.50 | $1.50 | 3,194,100 | — | — |
| 2024-12-06 | $1.55 | $1.55 | 2,343,200 | — | — |
| 2024-12-05 | $1.53 | $1.53 | 3,160,700 | — | — |
| 2024-12-04 | $1.46 | $1.46 | 2,588,200 | — | — |
| 2024-12-03 | $1.48 | $1.48 | 3,314,300 | — | — |
| 2024-12-02 | $1.58 | $1.58 | 5,800,200 | — | — |
| 2024-11-29 | $1.65 | $1.65 | 2,891,600 | — | — |
| 2024-11-27 | $1.60 | $1.60 | 2,927,100 | — | — |
| 2024-11-26 | $1.59 | $1.59 | 3,885,500 | — | — |
| 2024-11-25 | $1.72 | $1.72 | 7,190,600 | — | — |
| 2024-11-22 | $1.59 | $1.59 | 5,071,900 | — | — |
| 2024-11-21 | $1.39 | $1.39 | 3,840,100 | — | — |
| 2024-11-20 | $1.38 | $1.38 | 4,825,000 | — | — |
| 2024-11-19 | $1.43 | $1.43 | 3,090,500 | — | — |
| 2024-11-18 | $1.44 | $1.44 | 3,644,500 | — | — |
| 2024-11-15 | $1.43 | $1.43 | 3,862,400 | — | — |
| 2024-11-14 | $1.49 | $1.49 | 5,020,100 | — | — |
| 2024-11-13 | $1.42 | $1.42 | 7,813,400 | — | — |
| 2024-11-12 | $1.64 | $1.64 | 6,377,700 | — | — |
| 2024-11-11 | $1.59 | $1.59 | 7,287,000 | — | — |
| 2024-11-08 | $1.59 | $1.59 | 14,171,100 | — | — |
| 2024-11-07 | $1.90 | $1.90 | 12,333,300 | — | — |
| 2024-11-06 | $1.72 | $1.72 | 17,898,300 | — | — |
| 2024-11-05 | $2.35 | $2.35 | 3,759,500 | — | — |
| 2024-11-04 | $2.37 | $2.37 | 9,180,000 | — | — |
| 2024-11-01 | $2.24 | $2.24 | 7,244,800 | — | — |
| 2024-10-31 | $2.33 | $2.33 | 12,536,200 | — | — |
| 2024-10-30 | $2.55 | $2.55 | 6,259,900 | — | — |
| 2024-10-29 | $2.70 | $2.70 | 9,471,900 | — | — |
| 2024-10-28 | $2.92 | $2.92 | 5,654,300 | — | — |
| 2024-10-25 | $2.96 | $2.96 | 7,505,100 | — | — |
| 2024-10-24 | $2.85 | $2.85 | 5,640,600 | — | — |
| 2024-10-23 | $2.91 | $2.91 | 10,954,400 | — | — |
| 2024-10-22 | $3.01 | $3.01 | 13,909,700 | — | — |
| 2024-10-21 | $3.29 | $3.29 | 19,411,600 | — | — |
| 2024-10-18 | $3.13 | $3.13 | 22,604,400 | — | — |
| 2024-10-17 | $2.65 | $2.65 | 51,226,800 | — | — |
| 2024-10-16 | $2.25 | $2.25 | 14,337,900 | — | — |
| 2024-10-15 | $2.08 | $2.08 | 5,142,000 | — | — |
| 2024-10-14 | $2.00 | $2.00 | 5,419,700 | — | — |
| 2024-10-11 | $2.06 | $2.06 | 6,455,200 | — | — |
| 2024-10-10 | $1.91 | $1.91 | 6,951,100 | — | — |
| 2024-10-09 | $1.97 | $1.97 | 8,214,100 | — | — |
| 2024-10-08 | $1.79 | $1.79 | 4,932,000 | — | — |
| 2024-10-07 | $1.84 | $1.84 | 10,944,500 | — | — |
| 2024-10-04 | $1.68 | $1.68 | 3,215,700 | — | — |
| 2024-10-03 | $1.63 | $1.63 | 3,856,400 | — | — |
| 2024-10-02 | $1.53 | $1.53 | 3,728,100 | — | — |
| 2024-10-01 | $1.51 | $1.51 | 4,396,700 | — | — |
| 2024-09-30 | $1.63 | $1.63 | 7,203,500 | — | — |
| 2024-09-27 | $1.71 | $1.71 | 10,938,400 | — | — |
| 2024-09-26 | $1.46 | $1.46 | 6,084,400 | — | — |
| 2024-09-25 | $1.38 | $1.38 | 2,887,100 | — | — |
| 2024-09-24 | $1.42 | $1.42 | 5,237,700 | — | — |
| 2024-09-23 | $1.47 | $1.47 | 5,724,500 | — | — |
| 2024-09-20 | $1.34 | $1.34 | 4,686,100 | — | — |
| 2024-09-19 | $1.35 | $1.35 | 15,138,500 | — | — |
| 2024-09-18 | $1.50 | $1.50 | 15,867,200 | — | — |
| 2024-09-17 | $1.61 | $1.61 | 29,950,100 | — | — |
| 2024-09-16 | $1.38 | $1.38 | 20,366,200 | — | — |
| 2024-09-13 | $1.17 | $1.17 | 17,698,200 | — | — |
| 2024-09-12 | $0.92 | $0.92 | 15,200,200 | — | — |
| 2024-09-11 | $0.74 | $0.74 | 1,151,900 | — | — |
| 2024-09-10 | $0.69 | $0.69 | 1,247,800 | — | — |
| 2024-09-09 | $0.71 | $0.71 | 891,700 | — | — |
| 2024-09-06 | $0.73 | $0.73 | 780,200 | — | — |
| 2024-09-05 | $0.74 | $0.74 | 1,042,400 | — | — |
| 2024-09-04 | $0.72 | $0.72 | 2,333,100 | — | — |
| 2024-09-03 | $0.73 | $0.73 | 2,096,400 | — | — |
| 2024-08-30 | $0.79 | $0.79 | 1,584,300 | — | — |
| 2024-08-29 | $0.80 | $0.80 | 3,425,400 | — | — |
| 2024-08-28 | $0.89 | $0.89 | 3,405,200 | — | — |
| 2024-08-27 | $0.93 | $0.93 | 7,707,000 | — | — |
| 2024-08-26 | $0.87 | $0.87 | 10,115,800 | — | — |
| 2024-08-23 | $0.82 | $0.82 | 5,021,400 | — | — |
| 2024-08-22 | $0.72 | $0.72 | 3,418,300 | — | — |
| 2024-08-21 | $0.78 | $0.78 | 1,614,800 | — | — |
| 2024-08-20 | $0.75 | $0.75 | 2,028,200 | — | — |
| 2024-08-19 | $0.79 | $0.79 | 3,648,600 | — | — |
| 2024-08-16 | $0.75 | $0.75 | 7,140,800 | — | — |
| 2024-08-15 | $0.66 | $0.66 | 1,089,300 | — | — |
| 2024-08-14 | $0.63 | $0.63 | 1,644,600 | — | — |
| 2024-08-13 | $0.66 | $0.66 | 2,338,600 | — | — |
| 2024-08-12 | $0.68 | $0.68 | 9,622,600 | — | — |
| 2024-08-09 | $0.54 | $0.54 | 1,252,300 | — | — |
| 2024-08-08 | $0.54 | $0.54 | 2,093,300 | — | — |
| 2024-08-07 | $0.51 | $0.51 | 1,321,600 | — | — |
| 2024-08-06 | $0.50 | $0.50 | 1,845,700 | — | — |
| 2024-08-05 | $0.51 | $0.51 | 2,239,200 | — | — |
| 2024-08-02 | $0.54 | $0.54 | 2,116,200 | — | — |
| 2024-08-01 | $0.57 | $0.57 | 1,681,100 | — | — |
| 2024-07-31 | $0.58 | $0.58 | 1,460,000 | — | — |
| 2024-07-30 | $0.60 | $0.60 | 1,184,600 | — | — |
| 2024-07-29 | $0.59 | $0.59 | 1,280,000 | — | — |
| 2024-07-26 | $0.61 | $0.61 | 735,500 | — | — |
| 2024-07-25 | $0.61 | $0.61 | 629,300 | — | — |
| 2024-07-24 | $0.60 | $0.60 | 1,433,100 | — | — |
| 2024-07-23 | $0.62 | $0.62 | 2,534,600 | — | — |
| 2024-07-22 | $0.59 | $0.59 | 3,526,900 | — | — |
| 2024-07-19 | $0.62 | $0.62 | 1,019,900 | — | — |
| 2024-07-18 | $0.65 | $0.65 | 2,136,500 | — | — |
| 2024-07-17 | $0.68 | $0.68 | 3,930,000 | — | — |
| 2024-07-16 | $0.65 | $0.65 | 2,651,400 | — | — |
| 2024-07-15 | $0.62 | $0.62 | 4,641,700 | — | — |
| 2024-07-12 | $0.63 | $0.63 | 2,593,300 | — | — |
| 2024-07-11 | $0.60 | $0.60 | 3,190,600 | — | — |
| 2024-07-10 | $0.57 | $0.57 | 3,006,000 | — | — |
| 2024-07-09 | $0.59 | $0.59 | 3,275,800 | — | — |
| 2024-07-08 | $0.56 | $0.56 | 2,509,500 | — | — |
| 2024-07-05 | $0.56 | $0.56 | 3,321,400 | — | — |
| 2024-07-03 | $0.58 | $0.58 | 2,032,400 | — | — |
| 2024-07-02 | $0.54 | $0.54 | 4,640,100 | — | — |
| 2024-07-01 | $0.57 | $0.57 | 6,241,800 | — | — |
| 2024-06-28 | $0.56 | $0.56 | 33,855,300 | — | — |
| 2024-06-27 | $0.62 | $0.62 | 2,860,900 | — | — |
| 2024-06-26 | $0.64 | $0.64 | 2,629,600 | — | — |
| 2024-06-25 | $0.64 | $0.64 | 2,144,600 | — | — |
| 2024-06-24 | $0.64 | $0.64 | 3,604,700 | — | — |
| 2024-06-21 | $0.59 | $0.59 | 3,968,100 | — | — |
| 2024-06-20 | $0.59 | $0.59 | 2,732,500 | — | — |
| 2024-06-18 | $0.57 | $0.57 | 2,860,200 | — | — |
| 2024-06-17 | $0.62 | $0.62 | 3,003,200 | — | — |
| 2024-06-14 | $0.58 | $0.58 | 2,555,100 | — | — |
| 2024-06-13 | $0.61 | $0.61 | 2,025,900 | — | — |
| 2024-06-12 | $0.61 | $0.61 | 2,608,600 | — | — |
| 2024-06-11 | $0.63 | $0.63 | 1,721,200 | — | — |
| 2024-06-10 | $0.63 | $0.63 | 1,886,400 | — | — |
| 2024-06-07 | $0.61 | $0.61 | 2,351,400 | — | — |
| 2024-06-06 | $0.64 | $0.64 | 1,657,800 | — | — |
| 2024-06-05 | $0.65 | $0.65 | 1,703,200 | — | — |
| 2024-06-04 | $0.65 | $0.65 | 1,855,700 | — | — |
| 2024-06-03 | $0.65 | $0.65 | 4,024,400 | — | — |
| 2024-05-31 | $0.68 | $0.68 | 7,153,000 | — | — |
| 2024-05-30 | $0.71 | $0.71 | 1,323,700 | — | — |
| 2024-05-29 | $0.70 | $0.70 | 3,122,600 | — | — |
| 2024-05-28 | $0.70 | $0.70 | 3,451,300 | — | — |
| 2024-05-24 | $0.69 | $0.69 | 1,909,300 | — | — |
| 2024-05-23 | $0.67 | $0.67 | 2,435,400 | — | — |
| 2024-05-22 | $0.71 | $0.71 | 1,928,800 | — | — |
| 2024-05-21 | $0.69 | $0.69 | 2,057,900 | — | — |
| 2024-05-20 | $0.70 | $0.70 | 1,663,800 | — | — |
| 2024-05-17 | $0.70 | $0.70 | 1,539,600 | — | — |
| 2024-05-16 | $0.71 | $0.71 | 1,611,400 | — | — |
| 2024-05-15 | $0.71 | $0.71 | 2,790,200 | — | — |
| 2024-05-14 | $0.73 | $0.73 | 3,524,000 | — | — |
| 2024-05-13 | $0.72 | $0.72 | 2,024,000 | — | — |
| 2024-05-10 | $0.72 | $0.72 | 2,260,300 | — | — |
| 2024-05-09 | $0.76 | $0.76 | 4,001,900 | — | — |
| 2024-05-08 | $0.75 | $0.75 | 3,719,500 | — | — |
| 2024-05-07 | $0.74 | $0.74 | 9,191,500 | — | — |
| 2024-05-06 | $0.70 | $0.70 | 4,753,400 | — | — |
| 2024-05-03 | $0.66 | $0.66 | 4,142,300 | — | — |
| 2024-05-02 | $0.66 | $0.66 | 4,971,100 | — | — |
| 2024-05-01 | $0.69 | $0.69 | 3,303,300 | — | — |
| 2024-04-30 | $0.66 | $0.66 | 2,622,700 | — | — |
| 2024-04-29 | $0.71 | $0.71 | 4,604,500 | — | — |
| 2024-04-26 | $0.65 | $0.65 | 3,130,000 | — | — |
| 2024-04-25 | $0.60 | $0.60 | 7,583,000 | — | — |
| 2024-04-24 | $0.66 | $0.66 | 2,768,400 | — | — |
| 2024-04-23 | $0.71 | $0.71 | 2,163,100 | — | — |
| 2024-04-22 | $0.70 | $0.70 | 9,025,300 | — | — |
| 2024-04-19 | $0.66 | $0.66 | 14,346,000 | — | — |
| 2024-04-18 | $0.60 | $0.60 | 2,088,100 | — | — |
| 2024-04-17 | $0.62 | $0.62 | 1,858,900 | — | — |
| 2024-04-16 | $0.60 | $0.60 | 4,321,000 | — | — |
| 2024-04-15 | $0.62 | $0.62 | 4,494,900 | — | — |
| 2024-04-12 | $0.63 | $0.63 | 4,074,400 | — | — |
| 2024-04-11 | $0.65 | $0.65 | 4,824,700 | — | — |
| 2024-04-10 | $0.71 | $0.71 | 4,615,100 | — | — |
| 2024-04-09 | $0.75 | $0.75 | 6,375,900 | — | — |
| 2024-04-08 | $0.77 | $0.77 | 3,276,300 | — | — |
| 2024-04-05 | $0.75 | $0.75 | 3,580,900 | — | — |
| 2024-04-04 | $0.77 | $0.77 | 4,330,500 | — | — |
| 2024-04-03 | $0.74 | $0.74 | 7,077,700 | — | — |
| 2024-04-02 | $0.69 | $0.69 | 5,498,500 | — | — |
| 2024-04-01 | $0.73 | $0.73 | 7,237,500 | — | — |
| 2024-03-28 | $0.77 | $0.77 | 8,356,700 | — | — |
| 2024-03-27 | $0.73 | $0.73 | 24,901,900 | — | — |
| 2024-03-26 | $0.61 | $0.61 | 7,473,600 | — | — |
| 2024-03-25 | $0.63 | $0.63 | 6,738,500 | — | — |
| 2024-03-22 | $0.62 | $0.62 | 7,325,700 | — | — |
| 2024-03-21 | $0.67 | $0.67 | 9,062,900 | — | — |
| 2024-03-20 | $0.68 | $0.68 | 5,449,300 | — | — |
| 2024-03-19 | $0.66 | $0.66 | 5,019,600 | — | — |
| 2024-03-18 | $0.68 | $0.68 | 5,469,000 | — | — |
| 2024-03-15 | $0.67 | $0.67 | 8,354,400 | — | — |
| 2024-03-14 | $0.66 | $0.66 | 11,726,300 | — | — |
| 2024-03-13 | $0.69 | $0.69 | 8,214,900 | — | — |
| 2024-03-12 | $0.72 | $0.72 | 3,685,200 | — | — |
| 2024-03-11 | $0.72 | $0.72 | 8,236,100 | — | — |
| 2024-03-08 | $0.79 | $0.79 | 6,909,400 | — | — |
| 2024-03-07 | $0.82 | $0.82 | 3,400,600 | — | — |
| 2024-03-06 | $0.80 | $0.80 | 3,227,500 | — | — |
| 2024-03-05 | $0.79 | $0.79 | 8,569,800 | — | — |
| 2024-03-04 | $0.86 | $0.86 | 4,952,800 | — | — |
| 2024-03-01 | $0.91 | $0.91 | 7,557,700 | — | — |
| 2024-02-29 | $0.89 | $0.89 | 6,707,700 | — | — |
| 2024-02-28 | $0.87 | $0.87 | 5,340,700 | — | — |
| 2024-02-27 | $0.90 | $0.90 | 4,006,200 | — | — |
| 2024-02-26 | $0.87 | $0.87 | 7,682,400 | — | — |
| 2024-02-23 | $0.86 | $0.86 | 4,204,400 | — | — |
| 2024-02-22 | $0.84 | $0.84 | 6,517,100 | — | — |
| 2024-02-21 | $0.88 | $0.88 | 5,755,600 | — | — |
| 2024-02-20 | $0.87 | $0.87 | 4,197,300 | — | — |
| 2024-02-16 | $0.89 | $0.89 | 8,762,400 | — | — |
| 2024-02-15 | $0.98 | $0.98 | 6,377,000 | — | — |
| 2024-02-14 | $0.95 | $0.95 | 7,235,000 | — | — |
| 2024-02-13 | $0.89 | $0.89 | 10,022,700 | — | — |
| 2024-02-12 | $0.98 | $0.98 | 13,085,200 | — | — |
| 2024-02-09 | $0.92 | $0.92 | 7,701,000 | — | — |
| 2024-02-08 | $0.90 | $0.90 | 5,081,400 | — | — |
| 2024-02-07 | $0.88 | $0.88 | 4,218,700 | — | — |
| 2024-02-06 | $0.88 | $0.88 | 7,855,100 | — | — |
| 2024-02-05 | $0.79 | $0.79 | 11,298,700 | — | — |
| 2024-02-02 | $0.87 | $0.87 | 3,546,600 | — | — |
| 2024-02-01 | $0.92 | $0.92 | 2,938,400 | — | — |
| 2024-01-31 | $0.93 | $0.93 | 4,136,400 | — | — |
| 2024-01-30 | $0.96 | $0.96 | 3,064,500 | — | — |
| 2024-01-29 | $0.98 | $0.98 | 4,501,300 | — | — |
| 2024-01-26 | $0.93 | $0.93 | 3,105,200 | — | — |
| 2024-01-25 | $0.90 | $0.90 | 4,080,000 | — | — |
| 2024-01-24 | $0.87 | $0.87 | 5,747,300 | — | — |
| 2024-01-23 | $0.92 | $0.92 | 6,299,600 | — | — |
| 2024-01-22 | $0.92 | $0.92 | 11,889,900 | — | — |
| 2024-01-19 | $0.87 | $0.87 | 10,020,000 | — | — |
| 2024-01-18 | $0.85 | $0.85 | 12,858,300 | — | — |
| 2024-01-17 | $0.88 | $0.88 | 13,003,900 | — | — |
| 2024-01-16 | $0.86 | $0.86 | 21,074,400 | — | — |
| 2024-01-12 | $1.02 | $1.02 | 2,453,900 | — | — |
| 2024-01-11 | $1.03 | $1.03 | 3,659,100 | — | — |
| 2024-01-10 | $1.04 | $1.04 | 2,795,900 | — | — |
| 2024-01-09 | $1.07 | $1.07 | 5,702,800 | — | — |
| 2024-01-08 | $1.12 | $1.12 | 3,374,300 | — | — |
| 2024-01-05 | $1.10 | $1.10 | 2,576,900 | — | — |
| 2024-01-04 | $1.15 | $1.15 | 2,037,300 | — | — |
| 2024-01-03 | $1.15 | $1.15 | 4,260,500 | — | — |
| 2024-01-02 | $1.17 | $1.17 | 4,554,200 | — | — |