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
- 2014-06-26 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 | $1.09 | $1.09 | 1,433,800 | — | — |
| 2024-12-30 | $1.12 | $1.12 | 1,400,100 | — | — |
| 2024-12-27 | $1.11 | $1.11 | 1,053,700 | — | — |
| 2024-12-26 | $1.11 | $1.11 | 1,242,800 | — | — |
| 2024-12-24 | $1.10 | $1.10 | 1,381,300 | — | — |
| 2024-12-23 | $1.09 | $1.09 | 1,659,400 | — | — |
| 2024-12-20 | $1.09 | $1.09 | 2,589,500 | — | — |
| 2024-12-19 | $1.10 | $1.10 | 1,716,200 | — | — |
| 2024-12-18 | $1.10 | $1.10 | 2,194,500 | — | — |
| 2024-12-17 | $1.16 | $1.16 | 1,675,000 | — | — |
| 2024-12-16 | $1.17 | $1.17 | 1,743,400 | — | — |
| 2024-12-13 | $1.20 | $1.20 | 1,199,900 | — | — |
| 2024-12-12 | $1.22 | $1.22 | 1,445,400 | — | — |
| 2024-12-11 | $1.25 | $1.25 | 1,414,400 | — | — |
| 2024-12-10 | $1.26 | $1.26 | 1,436,700 | — | — |
| 2024-12-09 | $1.34 | $1.34 | 3,094,600 | — | — |
| 2024-12-06 | $1.25 | $1.25 | 2,116,500 | — | — |
| 2024-12-05 | $1.21 | $1.21 | 1,246,400 | — | — |
| 2024-12-04 | $1.25 | $1.25 | 1,278,300 | — | — |
| 2024-12-03 | $1.25 | $1.25 | 1,541,800 | — | — |
| 2024-12-02 | $1.25 | $1.25 | 1,500,500 | — | — |
| 2024-11-29 | $1.23 | $1.23 | 810,900 | — | — |
| 2024-11-27 | $1.19 | $1.19 | 1,207,800 | — | — |
| 2024-11-26 | $1.19 | $1.19 | 1,701,300 | — | — |
| 2024-11-25 | $1.25 | $1.25 | 2,096,200 | — | — |
| 2024-11-22 | $1.22 | $1.22 | 1,538,500 | — | — |
| 2024-11-21 | $1.20 | $1.20 | 3,459,600 | — | — |
| 2024-11-20 | $1.13 | $1.13 | 2,524,700 | — | — |
| 2024-11-19 | $1.16 | $1.16 | 2,821,300 | — | — |
| 2024-11-18 | $1.19 | $1.19 | 2,518,300 | — | — |
| 2024-11-15 | $1.21 | $1.21 | 2,159,900 | — | — |
| 2024-11-14 | $1.25 | $1.25 | 3,712,400 | — | — |
| 2024-11-13 | $1.35 | $1.35 | 2,352,700 | — | — |
| 2024-11-12 | $1.44 | $1.44 | 2,391,700 | — | — |
| 2024-11-11 | $1.65 | $1.65 | 3,354,700 | — | — |
| 2024-11-08 | $1.57 | $1.57 | 4,179,700 | — | — |
| 2024-11-07 | $1.45 | $1.45 | 2,261,400 | — | — |
| 2024-11-06 | $1.44 | $1.44 | 1,919,200 | — | — |
| 2024-11-05 | $1.40 | $1.40 | 1,256,300 | — | — |
| 2024-11-04 | $1.34 | $1.34 | 1,066,800 | — | — |
| 2024-11-01 | $1.37 | $1.37 | 834,900 | — | — |
| 2024-10-31 | $1.35 | $1.35 | 861,500 | — | — |
| 2024-10-30 | $1.36 | $1.36 | 1,765,000 | — | — |
| 2024-10-29 | $1.56 | $1.56 | 3,059,100 | — | — |
| 2024-10-28 | $1.37 | $1.37 | 807,200 | — | — |
| 2024-10-25 | $1.30 | $1.30 | 678,200 | — | — |
| 2024-10-24 | $1.32 | $1.32 | 799,900 | — | — |
| 2024-10-23 | $1.33 | $1.33 | 670,500 | — | — |
| 2024-10-22 | $1.37 | $1.37 | 975,200 | — | — |
| 2024-10-21 | $1.31 | $1.31 | 604,300 | — | — |
| 2024-10-18 | $1.31 | $1.31 | 703,500 | — | — |
| 2024-10-17 | $1.27 | $1.27 | 722,300 | — | — |
| 2024-10-16 | $1.29 | $1.29 | 664,700 | — | — |
| 2024-10-15 | $1.26 | $1.26 | 829,200 | — | — |
| 2024-10-14 | $1.28 | $1.28 | 677,600 | — | — |
| 2024-10-11 | $1.29 | $1.29 | 650,200 | — | — |
| 2024-10-10 | $1.26 | $1.26 | 970,400 | — | — |
| 2024-10-09 | $1.29 | $1.29 | 536,700 | — | — |
| 2024-10-08 | $1.30 | $1.30 | 625,100 | — | — |
| 2024-10-07 | $1.31 | $1.31 | 958,500 | — | — |
| 2024-10-04 | $1.30 | $1.30 | 1,358,000 | — | — |
| 2024-10-03 | $1.29 | $1.29 | 550,800 | — | — |
| 2024-10-02 | $1.33 | $1.33 | 635,200 | — | — |
| 2024-10-01 | $1.34 | $1.34 | 860,800 | — | — |
| 2024-09-30 | $1.36 | $1.36 | 765,600 | — | — |
| 2024-09-27 | $1.33 | $1.33 | 911,000 | — | — |
| 2024-09-26 | $1.30 | $1.30 | 1,045,400 | — | — |
| 2024-09-25 | $1.28 | $1.28 | 985,200 | — | — |
| 2024-09-24 | $1.32 | $1.32 | 815,500 | — | — |
| 2024-09-23 | $1.31 | $1.31 | 1,050,800 | — | — |
| 2024-09-20 | $1.30 | $1.30 | 2,311,900 | — | — |
| 2024-09-19 | $1.39 | $1.39 | 560,300 | — | — |
| 2024-09-18 | $1.34 | $1.34 | 1,182,300 | — | — |
| 2024-09-17 | $1.35 | $1.35 | 983,100 | — | — |
| 2024-09-16 | $1.34 | $1.34 | 842,400 | — | — |
| 2024-09-13 | $1.35 | $1.35 | 1,668,400 | — | — |
| 2024-09-12 | $1.30 | $1.30 | 1,080,900 | — | — |
| 2024-09-11 | $1.27 | $1.27 | 1,045,600 | — | — |
| 2024-09-10 | $1.26 | $1.26 | 936,300 | — | — |
| 2024-09-09 | $1.26 | $1.26 | 1,216,400 | — | — |
| 2024-09-06 | $1.22 | $1.22 | 971,000 | — | — |
| 2024-09-05 | $1.26 | $1.26 | 1,237,800 | — | — |
| 2024-09-04 | $1.24 | $1.24 | 860,500 | — | — |
| 2024-09-03 | $1.23 | $1.23 | 1,365,100 | — | — |
| 2024-08-30 | $1.28 | $1.28 | 1,195,500 | — | — |
| 2024-08-29 | $1.31 | $1.31 | 1,278,800 | — | — |
| 2024-08-28 | $1.24 | $1.24 | 977,700 | — | — |
| 2024-08-27 | $1.27 | $1.27 | 1,021,800 | — | — |
| 2024-08-26 | $1.29 | $1.29 | 1,603,000 | — | — |
| 2024-08-23 | $1.34 | $1.34 | 1,331,800 | — | — |
| 2024-08-22 | $1.26 | $1.26 | 982,400 | — | — |
| 2024-08-21 | $1.31 | $1.31 | 881,900 | — | — |
| 2024-08-20 | $1.32 | $1.32 | 1,376,500 | — | — |
| 2024-08-19 | $1.31 | $1.31 | 2,047,500 | — | — |
| 2024-08-16 | $1.24 | $1.24 | 1,709,600 | — | — |
| 2024-08-15 | $1.25 | $1.25 | 2,175,000 | — | — |
| 2024-08-14 | $1.18 | $1.18 | 2,057,900 | — | — |
| 2024-08-13 | $1.28 | $1.28 | 1,732,900 | — | — |
| 2024-08-12 | $1.20 | $1.20 | 1,876,300 | — | — |
| 2024-08-09 | $1.20 | $1.20 | 1,919,000 | — | — |
| 2024-08-08 | $1.22 | $1.22 | 1,680,000 | — | — |
| 2024-08-07 | $1.16 | $1.16 | 3,697,500 | — | — |
| 2024-08-06 | $1.32 | $1.32 | 1,766,100 | — | — |
| 2024-08-05 | $1.32 | $1.32 | 1,449,400 | — | — |
| 2024-08-02 | $1.36 | $1.36 | 1,405,800 | — | — |
| 2024-08-01 | $1.44 | $1.44 | 1,727,400 | — | — |
| 2024-07-31 | $1.52 | $1.52 | 1,459,000 | — | — |
| 2024-07-30 | $1.52 | $1.52 | 1,064,500 | — | — |
| 2024-07-29 | $1.55 | $1.55 | 1,003,800 | — | — |
| 2024-07-26 | $1.58 | $1.58 | 893,200 | — | — |
| 2024-07-25 | $1.58 | $1.58 | 1,379,300 | — | — |
| 2024-07-24 | $1.56 | $1.56 | 1,211,000 | — | — |
| 2024-07-23 | $1.59 | $1.59 | 1,185,300 | — | — |
| 2024-07-22 | $1.60 | $1.60 | 1,091,300 | — | — |
| 2024-07-19 | $1.58 | $1.58 | 1,166,200 | — | — |
| 2024-07-18 | $1.57 | $1.57 | 1,679,600 | — | — |
| 2024-07-17 | $1.67 | $1.67 | 1,643,900 | — | — |
| 2024-07-16 | $1.76 | $1.76 | 2,229,800 | — | — |
| 2024-07-15 | $1.64 | $1.64 | 1,710,200 | — | — |
| 2024-07-12 | $1.64 | $1.64 | 1,715,000 | — | — |
| 2024-07-11 | $1.64 | $1.64 | 2,421,500 | — | — |
| 2024-07-10 | $1.52 | $1.52 | 1,744,600 | — | — |
| 2024-07-09 | $1.54 | $1.54 | 2,716,700 | — | — |
| 2024-07-08 | $1.42 | $1.42 | 1,548,900 | — | — |
| 2024-07-05 | $1.39 | $1.39 | 1,570,600 | — | — |
| 2024-07-03 | $1.40 | $1.40 | 1,219,600 | — | — |
| 2024-07-02 | $1.35 | $1.35 | 1,661,300 | — | — |
| 2024-07-01 | $1.39 | $1.39 | 1,527,500 | — | — |
| 2024-06-28 | $1.42 | $1.42 | 5,230,600 | — | — |
| 2024-06-27 | $1.31 | $1.31 | 1,307,500 | — | — |
| 2024-06-26 | $1.31 | $1.31 | 1,118,800 | — | — |
| 2024-06-25 | $1.31 | $1.31 | 2,060,900 | — | — |
| 2024-06-24 | $1.35 | $1.35 | 1,992,100 | — | — |
| 2024-06-21 | $1.37 | $1.37 | 2,771,300 | — | — |
| 2024-06-20 | $1.37 | $1.37 | 2,390,900 | — | — |
| 2024-06-18 | $1.33 | $1.33 | 2,098,900 | — | — |
| 2024-06-17 | $1.37 | $1.37 | 1,853,300 | — | — |
| 2024-06-14 | $1.37 | $1.37 | 2,327,400 | — | — |
| 2024-06-13 | $1.48 | $1.48 | 1,490,000 | — | — |
| 2024-06-12 | $1.58 | $1.58 | 2,050,800 | — | — |
| 2024-06-11 | $1.64 | $1.64 | 3,628,700 | — | — |
| 2024-06-10 | $1.52 | $1.52 | 2,273,800 | — | — |
| 2024-06-07 | $1.46 | $1.46 | 1,511,400 | — | — |
| 2024-06-06 | $1.48 | $1.48 | 1,695,400 | — | — |
| 2024-06-05 | $1.48 | $1.48 | 1,714,500 | — | — |
| 2024-06-04 | $1.49 | $1.49 | 1,723,100 | — | — |
| 2024-06-03 | $1.50 | $1.50 | 1,449,800 | — | — |
| 2024-05-31 | $1.52 | $1.52 | 4,290,400 | — | — |
| 2024-05-30 | $1.52 | $1.52 | 1,349,100 | — | — |
| 2024-05-29 | $1.51 | $1.51 | 1,319,500 | — | — |
| 2024-05-28 | $1.55 | $1.55 | 1,554,300 | — | — |
| 2024-05-24 | $1.54 | $1.54 | 1,781,100 | — | — |
| 2024-05-23 | $1.49 | $1.49 | 3,116,600 | — | — |
| 2024-05-22 | $1.56 | $1.56 | 1,970,300 | — | — |
| 2024-05-21 | $1.57 | $1.57 | 2,030,300 | — | — |
| 2024-05-20 | $1.56 | $1.56 | 2,849,300 | — | — |
| 2024-05-17 | $1.62 | $1.62 | 1,858,100 | — | — |
| 2024-05-16 | $1.65 | $1.65 | 2,552,500 | — | — |
| 2024-05-15 | $1.70 | $1.70 | 1,483,400 | — | — |
| 2024-05-14 | $1.77 | $1.77 | 2,690,500 | — | — |
| 2024-05-13 | $1.66 | $1.66 | 2,912,600 | — | — |
| 2024-05-10 | $1.59 | $1.59 | 3,628,000 | — | — |
| 2024-05-09 | $1.72 | $1.72 | 1,077,400 | — | — |
| 2024-05-08 | $1.71 | $1.71 | 3,149,200 | — | — |
| 2024-05-07 | $1.84 | $1.84 | 2,849,200 | — | — |
| 2024-05-06 | $1.91 | $1.91 | 1,691,800 | — | — |
| 2024-05-03 | $1.92 | $1.92 | 1,039,800 | — | — |
| 2024-05-02 | $1.91 | $1.91 | 1,193,800 | — | — |
| 2024-05-01 | $1.86 | $1.86 | 2,303,900 | — | — |
| 2024-04-30 | $1.73 | $1.73 | 1,432,900 | — | — |
| 2024-04-29 | $1.78 | $1.78 | 1,485,400 | — | — |
| 2024-04-26 | $1.73 | $1.73 | 1,056,100 | — | — |
| 2024-04-25 | $1.71 | $1.71 | 1,441,100 | — | — |
| 2024-04-24 | $1.77 | $1.77 | 1,750,100 | — | — |
| 2024-04-23 | $1.79 | $1.79 | 2,152,800 | — | — |
| 2024-04-22 | $1.69 | $1.69 | 1,932,900 | — | — |
| 2024-04-19 | $1.70 | $1.70 | 2,081,100 | — | — |
| 2024-04-18 | $1.75 | $1.75 | 1,741,300 | — | — |
| 2024-04-17 | $1.76 | $1.76 | 3,321,300 | — | — |
| 2024-04-16 | $1.77 | $1.77 | 3,115,500 | — | — |
| 2024-04-15 | $1.76 | $1.76 | 2,279,600 | — | — |
| 2024-04-12 | $1.82 | $1.82 | 2,628,600 | — | — |
| 2024-04-11 | $1.88 | $1.88 | 2,318,100 | — | — |
| 2024-04-10 | $1.93 | $1.93 | 2,847,500 | — | — |
| 2024-04-09 | $2.04 | $2.04 | 1,487,200 | — | — |
| 2024-04-08 | $2.06 | $2.06 | 1,036,000 | — | — |
| 2024-04-05 | $2.04 | $2.04 | 2,674,600 | — | — |
| 2024-04-04 | $2.11 | $2.11 | 2,008,900 | — | — |
| 2024-04-03 | $2.17 | $2.17 | 1,125,800 | — | — |
| 2024-04-02 | $2.15 | $2.15 | 1,516,300 | — | — |
| 2024-04-01 | $2.25 | $2.25 | 1,375,600 | — | — |
| 2024-03-28 | $2.23 | $2.23 | 2,185,900 | — | — |
| 2024-03-27 | $2.23 | $2.23 | 2,133,100 | — | — |
| 2024-03-26 | $2.21 | $2.21 | 1,601,200 | — | — |
| 2024-03-25 | $2.27 | $2.27 | 1,405,300 | — | — |
| 2024-03-22 | $2.32 | $2.32 | 1,943,000 | — | — |
| 2024-03-21 | $2.33 | $2.33 | 1,712,700 | — | — |
| 2024-03-20 | $2.33 | $2.33 | 4,026,400 | — | — |
| 2024-03-19 | $2.14 | $2.14 | 1,956,700 | — | — |
| 2024-03-18 | $2.17 | $2.17 | 2,383,200 | — | — |
| 2024-03-15 | $2.22 | $2.22 | 3,969,900 | — | — |
| 2024-03-14 | $2.14 | $2.14 | 2,604,800 | — | — |
| 2024-03-13 | $2.22 | $2.22 | 1,890,200 | — | — |
| 2024-03-12 | $2.25 | $2.25 | 1,339,800 | — | — |
| 2024-03-11 | $2.34 | $2.34 | 1,359,800 | — | — |
| 2024-03-08 | $2.35 | $2.35 | 1,391,900 | — | — |
| 2024-03-07 | $2.30 | $2.30 | 918,200 | — | — |
| 2024-03-06 | $2.25 | $2.25 | 1,350,900 | — | — |
| 2024-03-05 | $2.22 | $2.22 | 1,895,300 | — | — |
| 2024-03-04 | $2.31 | $2.31 | 1,639,200 | — | — |
| 2024-03-01 | $2.37 | $2.37 | 1,097,100 | — | — |
| 2024-02-29 | $2.34 | $2.34 | 1,810,800 | — | — |
| 2024-02-28 | $2.31 | $2.31 | 2,399,000 | — | — |
| 2024-02-27 | $2.26 | $2.26 | 1,207,200 | — | — |
| 2024-02-26 | $2.24 | $2.24 | 1,170,200 | — | — |
| 2024-02-23 | $2.22 | $2.22 | 1,333,200 | — | — |
| 2024-02-22 | $2.18 | $2.18 | 2,607,900 | — | — |
| 2024-02-21 | $2.26 | $2.26 | 2,301,900 | — | — |
| 2024-02-20 | $2.26 | $2.26 | 2,703,200 | — | — |
| 2024-02-16 | $2.37 | $2.37 | 3,005,000 | — | — |
| 2024-02-15 | $2.49 | $2.49 | 2,369,900 | — | — |
| 2024-02-14 | $2.39 | $2.39 | 1,961,100 | — | — |
| 2024-02-13 | $2.39 | $2.39 | 4,636,100 | — | — |
| 2024-02-12 | $2.58 | $2.58 | 4,680,100 | — | — |
| 2024-02-09 | $2.57 | $2.57 | 2,488,700 | — | — |
| 2024-02-08 | $2.58 | $2.58 | 5,828,900 | — | — |
| 2024-02-07 | $2.90 | $2.90 | 1,833,400 | — | — |
| 2024-02-06 | $2.99 | $2.99 | 989,100 | — | — |
| 2024-02-05 | $2.86 | $2.86 | 1,683,500 | — | — |
| 2024-02-02 | $2.96 | $2.96 | 1,419,600 | — | — |
| 2024-02-01 | $3.06 | $3.06 | 1,563,400 | — | — |
| 2024-01-31 | $2.98 | $2.98 | 1,325,900 | — | — |
| 2024-01-30 | $3.09 | $3.09 | 734,600 | — | — |
| 2024-01-29 | $3.22 | $3.22 | 833,000 | — | — |
| 2024-01-26 | $3.20 | $3.20 | 615,100 | — | — |
| 2024-01-25 | $3.24 | $3.24 | 687,400 | — | — |
| 2024-01-24 | $3.24 | $3.24 | 920,200 | — | — |
| 2024-01-23 | $3.31 | $3.31 | 1,209,300 | — | — |
| 2024-01-22 | $3.25 | $3.25 | 1,314,900 | — | — |
| 2024-01-19 | $3.13 | $3.13 | 904,400 | — | — |
| 2024-01-18 | $3.08 | $3.08 | 914,000 | — | — |
| 2024-01-17 | $3.17 | $3.17 | 1,074,500 | — | — |
| 2024-01-16 | $3.20 | $3.20 | 1,052,600 | — | — |
| 2024-01-12 | $3.30 | $3.30 | 1,518,100 | — | — |
| 2024-01-11 | $3.21 | $3.21 | 1,831,000 | — | — |
| 2024-01-10 | $3.29 | $3.29 | 1,817,900 | — | — |
| 2024-01-09 | $3.17 | $3.17 | 1,841,100 | — | — |
| 2024-01-08 | $3.26 | $3.26 | 1,271,300 | — | — |
| 2024-01-05 | $3.23 | $3.23 | 1,666,700 | — | — |
| 2024-01-04 | $3.23 | $3.23 | 1,211,800 | — | — |
| 2024-01-03 | $3.24 | $3.24 | 1,575,900 | — | — |
| 2024-01-02 | $3.42 | $3.42 | 1,039,400 | — | — |