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
- 2005-11-10 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 | $1.19 | $1.19 | 329,100 | — | — |
| 2024-12-30 | $1.12 | $1.12 | 190,200 | — | — |
| 2024-12-27 | $1.18 | $1.18 | 380,000 | — | — |
| 2024-12-26 | $1.08 | $1.08 | 575,300 | — | — |
| 2024-12-24 | $1.04 | $1.04 | 170,500 | — | — |
| 2024-12-23 | $1.03 | $1.03 | 152,500 | — | — |
| 2024-12-20 | $0.98 | $0.98 | 401,600 | — | — |
| 2024-12-19 | $0.99 | $0.99 | 748,500 | — | — |
| 2024-12-18 | $0.83 | $0.83 | 529,700 | — | — |
| 2024-12-17 | $0.91 | $0.91 | 384,900 | — | — |
| 2024-12-16 | $1.00 | $1.00 | 363,900 | — | — |
| 2024-12-13 | $1.02 | $1.02 | 200,900 | — | — |
| 2024-12-12 | $1.11 | $1.11 | 235,300 | — | — |
| 2024-12-11 | $1.20 | $1.20 | 89,100 | — | — |
| 2024-12-10 | $1.20 | $1.20 | 182,400 | — | — |
| 2024-12-09 | $1.14 | $1.14 | 179,400 | — | — |
| 2024-12-06 | $1.11 | $1.11 | 195,700 | — | — |
| 2024-12-05 | $1.14 | $1.14 | 278,400 | — | — |
| 2024-12-04 | $1.20 | $1.20 | 159,400 | — | — |
| 2024-12-03 | $1.21 | $1.21 | 257,900 | — | — |
| 2024-12-02 | $1.15 | $1.15 | 157,500 | — | — |
| 2024-11-29 | $1.11 | $1.11 | 158,900 | — | — |
| 2024-11-27 | $1.05 | $1.05 | 196,600 | — | — |
| 2024-11-26 | $1.09 | $1.09 | 63,600 | — | — |
| 2024-11-25 | $1.10 | $1.10 | 219,600 | — | — |
| 2024-11-22 | $1.01 | $1.01 | 295,300 | — | — |
| 2024-11-21 | $0.98 | $0.98 | 83,200 | — | — |
| 2024-11-20 | $0.98 | $0.98 | 209,900 | — | — |
| 2024-11-19 | $0.88 | $0.88 | 265,700 | — | — |
| 2024-11-18 | $0.91 | $0.91 | 599,700 | — | — |
| 2024-11-15 | $1.06 | $1.06 | 292,900 | — | — |
| 2024-11-14 | $1.06 | $1.06 | 172,100 | — | — |
| 2024-11-13 | $1.08 | $1.08 | 234,900 | — | — |
| 2024-11-12 | $1.14 | $1.14 | 151,400 | — | — |
| 2024-11-11 | $1.17 | $1.17 | 123,600 | — | — |
| 2024-11-08 | $1.12 | $1.12 | 183,400 | — | — |
| 2024-11-07 | $1.09 | $1.09 | 296,800 | — | — |
| 2024-11-06 | $1.17 | $1.17 | 180,600 | — | — |
| 2024-11-05 | $1.17 | $1.17 | 62,600 | — | — |
| 2024-11-04 | $1.17 | $1.17 | 73,900 | — | — |
| 2024-11-01 | $1.18 | $1.18 | 118,500 | — | — |
| 2024-10-31 | $1.20 | $1.20 | 132,900 | — | — |
| 2024-10-30 | $1.25 | $1.25 | 106,100 | — | — |
| 2024-10-29 | $1.33 | $1.33 | 88,500 | — | — |
| 2024-10-28 | $1.35 | $1.35 | 230,800 | — | — |
| 2024-10-25 | $1.17 | $1.17 | 205,800 | — | — |
| 2024-10-24 | $1.13 | $1.13 | 177,100 | — | — |
| 2024-10-23 | $1.17 | $1.17 | 676,700 | — | — |
| 2024-10-22 | $1.33 | $1.33 | 252,400 | — | — |
| 2024-10-21 | $1.33 | $1.33 | 69,700 | — | — |
| 2024-10-18 | $1.32 | $1.32 | 110,900 | — | — |
| 2024-10-17 | $1.27 | $1.27 | 48,400 | — | — |
| 2024-10-16 | $1.28 | $1.28 | 123,300 | — | — |
| 2024-10-15 | $1.25 | $1.25 | 59,800 | — | — |
| 2024-10-14 | $1.25 | $1.25 | 38,900 | — | — |
| 2024-10-11 | $1.22 | $1.22 | 73,800 | — | — |
| 2024-10-10 | $1.23 | $1.23 | 86,500 | — | — |
| 2024-10-09 | $1.27 | $1.27 | 80,500 | — | — |
| 2024-10-08 | $1.29 | $1.29 | 57,100 | — | — |
| 2024-10-07 | $1.27 | $1.27 | 197,900 | — | — |
| 2024-10-04 | $1.32 | $1.32 | 79,700 | — | — |
| 2024-10-03 | $1.29 | $1.29 | 69,200 | — | — |
| 2024-10-02 | $1.33 | $1.33 | 58,200 | — | — |
| 2024-10-01 | $1.26 | $1.26 | 55,700 | — | — |
| 2024-09-30 | $1.31 | $1.31 | 81,700 | — | — |
| 2024-09-27 | $1.29 | $1.29 | 122,600 | — | — |
| 2024-09-26 | $1.30 | $1.30 | 51,800 | — | — |
| 2024-09-25 | $1.29 | $1.29 | 138,500 | — | — |
| 2024-09-24 | $1.37 | $1.37 | 67,100 | — | — |
| 2024-09-23 | $1.36 | $1.36 | 137,000 | — | — |
| 2024-09-20 | $1.39 | $1.39 | 123,300 | — | — |
| 2024-09-19 | $1.46 | $1.46 | 189,300 | — | — |
| 2024-09-18 | $1.33 | $1.33 | 89,400 | — | — |
| 2024-09-17 | $1.31 | $1.31 | 77,000 | — | — |
| 2024-09-16 | $1.30 | $1.30 | 84,800 | — | — |
| 2024-09-13 | $1.30 | $1.30 | 37,000 | — | — |
| 2024-09-12 | $1.26 | $1.26 | 86,700 | — | — |
| 2024-09-11 | $1.30 | $1.30 | 49,400 | — | — |
| 2024-09-10 | $1.29 | $1.29 | 56,000 | — | — |
| 2024-09-09 | $1.21 | $1.21 | 75,700 | — | — |
| 2024-09-06 | $1.20 | $1.20 | 54,000 | — | — |
| 2024-09-05 | $1.24 | $1.24 | 38,200 | — | — |
| 2024-09-04 | $1.21 | $1.21 | 206,200 | — | — |
| 2024-09-03 | $1.19 | $1.19 | 112,400 | — | — |
| 2024-08-30 | $1.24 | $1.24 | 56,600 | — | — |
| 2024-08-29 | $1.26 | $1.26 | 83,600 | — | — |
| 2024-08-28 | $1.22 | $1.22 | 131,600 | — | — |
| 2024-08-27 | $1.22 | $1.22 | 137,800 | — | — |
| 2024-08-26 | $1.27 | $1.27 | 111,500 | — | — |
| 2024-08-23 | $1.31 | $1.31 | 153,300 | — | — |
| 2024-08-22 | $1.30 | $1.30 | 110,700 | — | — |
| 2024-08-21 | $1.35 | $1.35 | 209,500 | — | — |
| 2024-08-20 | $1.32 | $1.32 | 277,100 | — | — |
| 2024-08-19 | $1.36 | $1.36 | 218,000 | — | — |
| 2024-08-16 | $1.33 | $1.33 | 172,700 | — | — |
| 2024-08-15 | $1.24 | $1.24 | 520,800 | — | — |
| 2024-08-14 | $1.25 | $1.25 | 322,300 | — | — |
| 2024-08-13 | $1.31 | $1.31 | 729,600 | — | — |
| 2024-08-12 | $1.66 | $1.66 | 119,000 | — | — |
| 2024-08-09 | $1.67 | $1.67 | 67,000 | — | — |
| 2024-08-08 | $1.74 | $1.74 | 103,500 | — | — |
| 2024-08-07 | $1.64 | $1.64 | 86,400 | — | — |
| 2024-08-06 | $1.72 | $1.72 | 141,800 | — | — |
| 2024-08-05 | $1.67 | $1.67 | 134,400 | — | — |
| 2024-08-02 | $1.76 | $1.76 | 133,200 | — | — |
| 2024-08-01 | $1.88 | $1.88 | 207,900 | — | — |
| 2024-07-31 | $1.99 | $1.99 | 73,800 | — | — |
| 2024-07-30 | $1.99 | $1.99 | 93,700 | — | — |
| 2024-07-29 | $2.07 | $2.07 | 157,900 | — | — |
| 2024-07-26 | $2.05 | $2.05 | 51,900 | — | — |
| 2024-07-25 | $2.04 | $2.04 | 104,700 | — | — |
| 2024-07-24 | $1.99 | $1.99 | 92,500 | — | — |
| 2024-07-23 | $2.06 | $2.06 | 128,300 | — | — |
| 2024-07-22 | $1.95 | $1.95 | 136,700 | — | — |
| 2024-07-19 | $1.99 | $1.99 | 89,000 | — | — |
| 2024-07-18 | $1.94 | $1.94 | 407,900 | — | — |
| 2024-07-17 | $2.05 | $2.05 | 180,400 | — | — |
| 2024-07-16 | $1.94 | $1.94 | 294,700 | — | — |
| 2024-07-15 | $2.06 | $2.06 | 276,100 | — | — |
| 2024-07-12 | $1.97 | $1.97 | 291,400 | — | — |
| 2024-07-11 | $1.81 | $1.81 | 177,800 | — | — |
| 2024-07-10 | $1.65 | $1.65 | 159,200 | — | — |
| 2024-07-09 | $1.55 | $1.55 | 78,000 | — | — |
| 2024-07-08 | $1.56 | $1.56 | 78,900 | — | — |
| 2024-07-05 | $1.53 | $1.53 | 151,700 | — | — |
| 2024-07-03 | $1.58 | $1.58 | 39,100 | — | — |
| 2024-07-02 | $1.55 | $1.55 | 72,200 | — | — |
| 2024-07-01 | $1.59 | $1.59 | 101,500 | — | — |
| 2024-06-28 | $1.53 | $1.53 | 178,500 | — | — |
| 2024-06-27 | $1.52 | $1.52 | 132,300 | — | — |
| 2024-06-26 | $1.54 | $1.54 | 109,100 | — | — |
| 2024-06-25 | $1.53 | $1.53 | 189,000 | — | — |
| 2024-06-24 | $1.60 | $1.60 | 58,900 | — | — |
| 2024-06-21 | $1.58 | $1.58 | 224,000 | — | — |
| 2024-06-20 | $1.60 | $1.60 | 174,400 | — | — |
| 2024-06-18 | $1.53 | $1.53 | 201,800 | — | — |
| 2024-06-17 | $1.68 | $1.68 | 130,700 | — | — |
| 2024-06-14 | $1.65 | $1.65 | 53,400 | — | — |
| 2024-06-13 | $1.68 | $1.68 | 96,000 | — | — |
| 2024-06-12 | $1.72 | $1.72 | 108,900 | — | — |
| 2024-06-11 | $1.72 | $1.72 | 45,100 | — | — |
| 2024-06-10 | $1.70 | $1.70 | 102,200 | — | — |
| 2024-06-07 | $1.69 | $1.69 | 75,300 | — | — |
| 2024-06-06 | $1.71 | $1.71 | 60,700 | — | — |
| 2024-06-05 | $1.75 | $1.75 | 75,500 | — | — |
| 2024-06-04 | $1.65 | $1.65 | 80,200 | — | — |
| 2024-06-03 | $1.68 | $1.68 | 74,800 | — | — |
| 2024-05-31 | $1.68 | $1.68 | 51,600 | — | — |
| 2024-05-30 | $1.68 | $1.68 | 67,800 | — | — |
| 2024-05-29 | $1.71 | $1.71 | 93,200 | — | — |
| 2024-05-28 | $1.67 | $1.67 | 321,700 | — | — |
| 2024-05-24 | $1.76 | $1.76 | 70,700 | — | — |
| 2024-05-23 | $1.71 | $1.71 | 84,200 | — | — |
| 2024-05-22 | $1.77 | $1.77 | 56,300 | — | — |
| 2024-05-21 | $1.73 | $1.73 | 95,000 | — | — |
| 2024-05-20 | $1.79 | $1.79 | 227,800 | — | — |
| 2024-05-17 | $1.69 | $1.69 | 114,500 | — | — |
| 2024-05-16 | $1.74 | $1.74 | 66,700 | — | — |
| 2024-05-15 | $1.73 | $1.73 | 130,300 | — | — |
| 2024-05-14 | $1.70 | $1.70 | 84,900 | — | — |
| 2024-05-13 | $1.68 | $1.68 | 214,800 | — | — |
| 2024-05-10 | $1.72 | $1.72 | 456,100 | — | — |
| 2024-05-09 | $1.96 | $1.96 | 131,000 | — | — |
| 2024-05-08 | $1.83 | $1.83 | 166,000 | — | — |
| 2024-05-07 | $1.94 | $1.94 | 186,700 | — | — |
| 2024-05-06 | $2.01 | $2.01 | 228,400 | — | — |
| 2024-05-03 | $1.99 | $1.99 | 350,800 | — | — |
| 2024-05-02 | $1.85 | $1.85 | 663,100 | — | — |
| 2024-05-01 | $1.64 | $1.64 | 45,200 | — | — |
| 2024-04-30 | $1.59 | $1.59 | 36,900 | — | — |
| 2024-04-29 | $1.65 | $1.65 | 82,500 | — | — |
| 2024-04-26 | $1.61 | $1.61 | 114,000 | — | — |
| 2024-04-25 | $1.54 | $1.54 | 110,600 | — | — |
| 2024-04-24 | $1.53 | $1.53 | 89,800 | — | — |
| 2024-04-23 | $1.54 | $1.54 | 140,600 | — | — |
| 2024-04-22 | $1.51 | $1.51 | 379,200 | — | — |
| 2024-04-19 | $1.66 | $1.66 | 237,600 | — | — |
| 2024-04-18 | $1.67 | $1.67 | 239,600 | — | — |
| 2024-04-17 | $1.74 | $1.74 | 92,400 | — | — |
| 2024-04-16 | $1.74 | $1.74 | 113,700 | — | — |
| 2024-04-15 | $1.76 | $1.76 | 199,400 | — | — |
| 2024-04-12 | $1.84 | $1.84 | 470,200 | — | — |
| 2024-04-11 | $1.79 | $1.79 | 235,100 | — | — |
| 2024-04-10 | $1.86 | $1.86 | 173,700 | — | — |
| 2024-04-09 | $1.86 | $1.86 | 95,300 | — | — |
| 2024-04-08 | $1.83 | $1.83 | 284,700 | — | — |
| 2024-04-05 | $1.91 | $1.91 | 272,600 | — | — |
| 2024-04-04 | $1.88 | $1.88 | 340,400 | — | — |
| 2024-04-03 | $1.94 | $1.94 | 476,800 | — | — |
| 2024-04-02 | $2.18 | $2.18 | 724,200 | — | — |
| 2024-04-01 | $2.23 | $2.23 | 702,300 | — | — |
| 2024-03-28 | $2.01 | $2.01 | 124,400 | — | — |
| 2024-03-27 | $2.02 | $2.02 | 215,400 | — | — |
| 2024-03-26 | $2.03 | $2.03 | 233,600 | — | — |
| 2024-03-25 | $1.96 | $1.96 | 221,300 | — | — |
| 2024-03-22 | $2.03 | $2.03 | 131,400 | — | — |
| 2024-03-21 | $2.09 | $2.09 | 217,800 | — | — |
| 2024-03-20 | $1.98 | $1.98 | 126,600 | — | — |
| 2024-03-19 | $1.91 | $1.91 | 87,100 | — | — |
| 2024-03-18 | $1.93 | $1.93 | 196,000 | — | — |
| 2024-03-15 | $1.90 | $1.90 | 250,400 | — | — |
| 2024-03-14 | $1.89 | $1.89 | 466,400 | — | — |
| 2024-03-13 | $2.05 | $2.05 | 208,400 | — | — |
| 2024-03-12 | $2.14 | $2.14 | 184,800 | — | — |
| 2024-03-11 | $2.09 | $2.09 | 334,500 | — | — |
| 2024-03-08 | $1.99 | $1.99 | 819,500 | — | — |
| 2024-03-07 | $2.38 | $2.38 | 166,100 | — | — |
| 2024-03-06 | $2.42 | $2.42 | 122,300 | — | — |
| 2024-03-05 | $2.43 | $2.43 | 143,500 | — | — |
| 2024-03-04 | $2.47 | $2.47 | 175,400 | — | — |
| 2024-03-01 | $2.53 | $2.53 | 177,500 | — | — |
| 2024-02-29 | $2.54 | $2.54 | 111,300 | — | — |
| 2024-02-28 | $2.59 | $2.59 | 122,000 | — | — |
| 2024-02-27 | $2.64 | $2.64 | 222,800 | — | — |
| 2024-02-26 | $2.53 | $2.53 | 183,900 | — | — |
| 2024-02-23 | $2.50 | $2.50 | 86,100 | — | — |
| 2024-02-22 | $2.50 | $2.50 | 163,500 | — | — |
| 2024-02-21 | $2.45 | $2.45 | 237,000 | — | — |
| 2024-02-20 | $2.58 | $2.58 | 116,800 | — | — |
| 2024-02-16 | $2.63 | $2.63 | 75,300 | — | — |
| 2024-02-15 | $2.65 | $2.65 | 110,500 | — | — |
| 2024-02-14 | $2.60 | $2.60 | 148,600 | — | — |
| 2024-02-13 | $2.57 | $2.57 | 170,600 | — | — |
| 2024-02-12 | $2.66 | $2.66 | 286,900 | — | — |
| 2024-02-09 | $2.62 | $2.62 | 117,400 | — | — |
| 2024-02-08 | $2.52 | $2.52 | 288,500 | — | — |
| 2024-02-07 | $2.48 | $2.48 | 289,700 | — | — |
| 2024-02-06 | $2.58 | $2.58 | 296,600 | — | — |
| 2024-02-05 | $2.52 | $2.52 | 215,400 | — | — |
| 2024-02-02 | $2.65 | $2.65 | 199,500 | — | — |
| 2024-02-01 | $2.73 | $2.73 | 90,300 | — | — |
| 2024-01-31 | $2.62 | $2.62 | 139,000 | — | — |
| 2024-01-30 | $2.70 | $2.70 | 200,300 | — | — |
| 2024-01-29 | $2.79 | $2.79 | 209,100 | — | — |
| 2024-01-26 | $2.72 | $2.72 | 128,000 | — | — |
| 2024-01-25 | $2.69 | $2.69 | 203,700 | — | — |
| 2024-01-24 | $2.70 | $2.70 | 123,700 | — | — |
| 2024-01-23 | $2.73 | $2.73 | 126,700 | — | — |
| 2024-01-22 | $2.75 | $2.75 | 187,000 | — | — |
| 2024-01-19 | $2.73 | $2.73 | 225,300 | — | — |
| 2024-01-18 | $2.77 | $2.77 | 147,700 | — | — |
| 2024-01-17 | $2.80 | $2.80 | 255,900 | — | — |
| 2024-01-16 | $2.93 | $2.93 | 147,700 | — | — |
| 2024-01-12 | $3.00 | $3.00 | 159,100 | — | — |
| 2024-01-11 | $3.01 | $3.01 | 292,200 | — | — |
| 2024-01-10 | $3.27 | $3.27 | 175,300 | — | — |
| 2024-01-09 | $3.25 | $3.25 | 181,000 | — | — |
| 2024-01-08 | $3.17 | $3.17 | 248,400 | — | — |
| 2024-01-05 | $3.02 | $3.02 | 125,900 | — | — |
| 2024-01-04 | $3.10 | $3.10 | 174,100 | — | — |
| 2024-01-03 | $3.08 | $3.08 | 228,100 | — | — |
| 2024-01-02 | $3.07 | $3.07 | 243,000 | — | — |