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
- 2011-02-10 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 | $1.75 | $1.75 | 931,400 | — | — |
| 2024-12-30 | $1.77 | $1.77 | 842,300 | — | — |
| 2024-12-27 | $1.82 | $1.82 | 1,183,700 | — | — |
| 2024-12-26 | $1.90 | $1.90 | 648,400 | — | — |
| 2024-12-24 | $1.83 | $1.83 | 309,900 | — | — |
| 2024-12-23 | $1.87 | $1.87 | 1,376,800 | — | — |
| 2024-12-20 | $2.00 | $2.00 | 4,657,100 | — | — |
| 2024-12-19 | $1.99 | $1.99 | 806,100 | — | — |
| 2024-12-18 | $1.99 | $1.99 | 1,255,000 | — | — |
| 2024-12-17 | $2.21 | $2.21 | 2,680,800 | — | — |
| 2024-12-16 | $2.14 | $2.14 | 1,540,500 | — | — |
| 2024-12-13 | $1.91 | $1.91 | 1,368,300 | — | — |
| 2024-12-12 | $1.92 | $1.92 | 799,700 | — | — |
| 2024-12-11 | $1.94 | $1.94 | 1,037,400 | — | — |
| 2024-12-10 | $2.02 | $2.02 | 1,697,600 | — | — |
| 2024-12-09 | $1.93 | $1.93 | 2,014,300 | — | — |
| 2024-12-06 | $1.82 | $1.82 | 872,800 | — | — |
| 2024-12-05 | $1.76 | $1.76 | 979,000 | — | — |
| 2024-12-04 | $1.85 | $1.85 | 1,179,100 | — | — |
| 2024-12-03 | $1.83 | $1.83 | 1,860,400 | — | — |
| 2024-12-02 | $1.94 | $1.94 | 1,534,400 | — | — |
| 2024-11-29 | $1.84 | $1.84 | 906,000 | — | — |
| 2024-11-27 | $1.82 | $1.82 | 1,719,200 | — | — |
| 2024-11-26 | $1.71 | $1.71 | 2,129,000 | — | — |
| 2024-11-25 | $1.62 | $1.62 | 1,614,300 | — | — |
| 2024-11-22 | $1.60 | $1.60 | 1,423,900 | — | — |
| 2024-11-21 | $1.62 | $1.62 | 1,958,000 | — | — |
| 2024-11-20 | $1.61 | $1.61 | 3,163,800 | — | — |
| 2024-11-19 | $1.51 | $1.51 | 3,307,400 | — | — |
| 2024-11-18 | $1.50 | $1.50 | 2,360,100 | — | — |
| 2024-11-15 | $1.58 | $1.58 | 2,355,300 | — | — |
| 2024-11-14 | $1.70 | $1.70 | 1,985,700 | — | — |
| 2024-11-13 | $1.84 | $1.84 | 2,205,100 | — | — |
| 2024-11-12 | $2.05 | $2.05 | 3,183,700 | — | — |
| 2024-11-11 | $2.23 | $2.23 | 1,620,500 | — | — |
| 2024-11-08 | $2.15 | $2.15 | 1,459,300 | — | — |
| 2024-11-07 | $2.18 | $2.18 | 2,319,600 | — | — |
| 2024-11-06 | $2.26 | $2.26 | 3,325,200 | — | — |
| 2024-11-05 | $2.11 | $2.11 | 3,576,400 | — | — |
| 2024-11-04 | $2.10 | $2.10 | 2,572,900 | — | — |
| 2024-11-01 | $1.99 | $1.99 | 2,514,000 | — | — |
| 2024-10-31 | $1.96 | $1.96 | 4,634,800 | — | — |
| 2024-10-30 | $1.88 | $1.88 | 5,510,300 | — | — |
| 2024-10-29 | $1.75 | $1.75 | 3,935,900 | — | — |
| 2024-10-28 | $1.70 | $1.70 | 2,592,200 | — | — |
| 2024-10-25 | $1.68 | $1.68 | 1,545,400 | — | — |
| 2024-10-24 | $1.73 | $1.73 | 913,400 | — | — |
| 2024-10-23 | $1.78 | $1.78 | 2,419,000 | — | — |
| 2024-10-22 | $1.84 | $1.84 | 982,300 | — | — |
| 2024-10-21 | $1.88 | $1.88 | 849,000 | — | — |
| 2024-10-18 | $1.90 | $1.90 | 954,700 | — | — |
| 2024-10-17 | $1.80 | $1.80 | 664,300 | — | — |
| 2024-10-16 | $1.89 | $1.89 | 1,105,400 | — | — |
| 2024-10-15 | $1.89 | $1.89 | 963,600 | — | — |
| 2024-10-14 | $1.89 | $1.89 | 922,900 | — | — |
| 2024-10-11 | $1.89 | $1.89 | 1,428,200 | — | — |
| 2024-10-10 | $1.77 | $1.77 | 1,380,200 | — | — |
| 2024-10-09 | $1.77 | $1.77 | 1,139,600 | — | — |
| 2024-10-08 | $1.80 | $1.80 | 886,400 | — | — |
| 2024-10-07 | $1.82 | $1.82 | 1,520,000 | — | — |
| 2024-10-04 | $1.85 | $1.85 | 594,900 | — | — |
| 2024-10-03 | $1.81 | $1.81 | 558,600 | — | — |
| 2024-10-02 | $1.86 | $1.86 | 1,236,300 | — | — |
| 2024-10-01 | $1.86 | $1.86 | 1,182,200 | — | — |
| 2024-09-30 | $1.93 | $1.93 | 927,800 | — | — |
| 2024-09-27 | $1.92 | $1.92 | 885,400 | — | — |
| 2024-09-26 | $1.90 | $1.90 | 1,581,200 | — | — |
| 2024-09-25 | $1.83 | $1.83 | 1,493,100 | — | — |
| 2024-09-24 | $1.97 | $1.97 | 1,558,500 | — | — |
| 2024-09-23 | $1.87 | $1.87 | 1,308,700 | — | — |
| 2024-09-20 | $2.01 | $2.01 | 4,829,500 | — | — |
| 2024-09-19 | $2.11 | $2.11 | 1,158,400 | — | — |
| 2024-09-18 | $2.03 | $2.03 | 1,322,400 | — | — |
| 2024-09-17 | $2.00 | $2.00 | 1,385,700 | — | — |
| 2024-09-16 | $2.09 | $2.09 | 1,021,100 | — | — |
| 2024-09-13 | $2.06 | $2.06 | 1,267,000 | — | — |
| 2024-09-12 | $2.03 | $2.03 | 1,117,700 | — | — |
| 2024-09-11 | $1.98 | $1.98 | 1,687,800 | — | — |
| 2024-09-10 | $2.00 | $2.00 | 1,349,700 | — | — |
| 2024-09-09 | $1.99 | $1.99 | 2,930,900 | — | — |
| 2024-09-06 | $1.94 | $1.94 | 1,396,900 | — | — |
| 2024-09-05 | $1.96 | $1.96 | 782,400 | — | — |
| 2024-09-04 | $1.93 | $1.93 | 1,193,500 | — | — |
| 2024-09-03 | $1.98 | $1.98 | 1,851,700 | — | — |
| 2024-08-30 | $2.13 | $2.13 | 2,219,600 | — | — |
| 2024-08-29 | $2.08 | $2.08 | 1,695,500 | — | — |
| 2024-08-28 | $2.08 | $2.08 | 2,470,100 | — | — |
| 2024-08-27 | $2.18 | $2.18 | 2,362,500 | — | — |
| 2024-08-26 | $2.17 | $2.17 | 1,715,600 | — | — |
| 2024-08-23 | $2.14 | $2.14 | 2,550,600 | — | — |
| 2024-08-22 | $1.95 | $1.95 | 2,233,200 | — | — |
| 2024-08-21 | $1.94 | $1.94 | 3,158,000 | — | — |
| 2024-08-20 | $1.86 | $1.86 | 2,517,400 | — | — |
| 2024-08-19 | $1.91 | $1.91 | 2,221,800 | — | — |
| 2024-08-16 | $1.77 | $1.77 | 1,727,000 | — | — |
| 2024-08-15 | $1.80 | $1.80 | 3,830,500 | — | — |
| 2024-08-14 | $1.55 | $1.55 | 3,955,100 | — | — |
| 2024-08-13 | $1.63 | $1.63 | 3,973,400 | — | — |
| 2024-08-12 | $1.59 | $1.59 | 3,709,900 | — | — |
| 2024-08-09 | $1.62 | $1.62 | 2,684,200 | — | — |
| 2024-08-08 | $1.67 | $1.67 | 2,319,100 | — | — |
| 2024-08-07 | $1.58 | $1.58 | 3,943,500 | — | — |
| 2024-08-06 | $1.53 | $1.53 | 1,746,200 | — | — |
| 2024-08-05 | $1.59 | $1.59 | 2,841,400 | — | — |
| 2024-08-02 | $1.65 | $1.65 | 6,226,500 | — | — |
| 2024-08-01 | $1.42 | $1.42 | 11,770,700 | — | — |
| 2024-07-31 | $2.24 | $2.24 | 2,630,400 | — | — |
| 2024-07-30 | $2.32 | $2.32 | 1,662,800 | — | — |
| 2024-07-29 | $2.24 | $2.24 | 1,451,500 | — | — |
| 2024-07-26 | $2.35 | $2.35 | 2,297,100 | — | — |
| 2024-07-25 | $2.34 | $2.34 | 2,502,400 | — | — |
| 2024-07-24 | $2.25 | $2.25 | 1,648,300 | — | — |
| 2024-07-23 | $2.27 | $2.27 | 1,329,600 | — | — |
| 2024-07-22 | $2.27 | $2.27 | 1,603,800 | — | — |
| 2024-07-19 | $2.19 | $2.19 | 1,486,300 | — | — |
| 2024-07-18 | $2.18 | $2.18 | 3,062,600 | — | — |
| 2024-07-17 | $2.32 | $2.32 | 3,369,100 | — | — |
| 2024-07-16 | $2.29 | $2.29 | 3,861,700 | — | — |
| 2024-07-15 | $2.11 | $2.11 | 3,734,900 | — | — |
| 2024-07-12 | $1.98 | $1.98 | 2,286,600 | — | — |
| 2024-07-11 | $1.96 | $1.96 | 3,849,600 | — | — |
| 2024-07-10 | $1.76 | $1.76 | 1,351,800 | — | — |
| 2024-07-09 | $1.84 | $1.84 | 1,128,700 | — | — |
| 2024-07-08 | $1.85 | $1.85 | 1,498,000 | — | — |
| 2024-07-05 | $1.86 | $1.86 | 1,799,300 | — | — |
| 2024-07-03 | $1.84 | $1.84 | 1,423,400 | — | — |
| 2024-07-02 | $1.77 | $1.77 | 2,361,600 | — | — |
| 2024-07-01 | $1.73 | $1.73 | 3,259,100 | — | — |
| 2024-06-28 | $1.77 | $1.77 | 41,995,500 | — | — |
| 2024-06-27 | $1.77 | $1.77 | 3,685,300 | — | — |
| 2024-06-26 | $1.72 | $1.72 | 4,113,600 | — | — |
| 2024-06-25 | $1.65 | $1.65 | 5,200,900 | — | — |
| 2024-06-24 | $1.80 | $1.80 | 2,949,500 | — | — |
| 2024-06-21 | $1.93 | $1.93 | 4,981,000 | — | — |
| 2024-06-20 | $1.92 | $1.92 | 4,349,600 | — | — |
| 2024-06-18 | $2.05 | $2.05 | 1,824,900 | — | — |
| 2024-06-17 | $2.11 | $2.11 | 1,844,300 | — | — |
| 2024-06-14 | $2.15 | $2.15 | 1,781,700 | — | — |
| 2024-06-13 | $2.26 | $2.26 | 1,885,300 | — | — |
| 2024-06-12 | $2.33 | $2.33 | 1,778,300 | — | — |
| 2024-06-11 | $2.36 | $2.36 | 1,765,200 | — | — |
| 2024-06-10 | $2.41 | $2.41 | 2,362,400 | — | — |
| 2024-06-07 | $2.32 | $2.32 | 2,327,500 | — | — |
| 2024-06-06 | $2.52 | $2.52 | 1,091,000 | — | — |
| 2024-06-05 | $2.57 | $2.57 | 1,643,500 | — | — |
| 2024-06-04 | $2.53 | $2.53 | 2,586,400 | — | — |
| 2024-06-03 | $2.48 | $2.48 | 1,857,000 | — | — |
| 2024-05-31 | $2.48 | $2.48 | 2,970,700 | — | — |
| 2024-05-30 | $2.56 | $2.56 | 2,073,400 | — | — |
| 2024-05-29 | $2.61 | $2.61 | 1,927,300 | — | — |
| 2024-05-28 | $2.53 | $2.53 | 2,301,200 | — | — |
| 2024-05-24 | $2.54 | $2.54 | 1,848,200 | — | — |
| 2024-05-23 | $2.61 | $2.61 | 2,333,100 | — | — |
| 2024-05-22 | $2.59 | $2.59 | 1,395,600 | — | — |
| 2024-05-21 | $2.58 | $2.58 | 2,231,400 | — | — |
| 2024-05-20 | $2.58 | $2.58 | 2,034,000 | — | — |
| 2024-05-17 | $2.57 | $2.57 | 2,935,400 | — | — |
| 2024-05-16 | $2.50 | $2.50 | 3,237,200 | — | — |
| 2024-05-15 | $2.53 | $2.53 | 2,745,600 | — | — |
| 2024-05-14 | $2.54 | $2.54 | 5,695,600 | — | — |
| 2024-05-13 | $2.48 | $2.48 | 1,832,900 | — | — |
| 2024-05-10 | $2.40 | $2.40 | 2,321,900 | — | — |
| 2024-05-09 | $2.41 | $2.41 | 3,487,500 | — | — |
| 2024-05-08 | $2.24 | $2.24 | 2,498,900 | — | — |
| 2024-05-07 | $2.37 | $2.37 | 1,456,400 | — | — |
| 2024-05-06 | $2.48 | $2.48 | 1,847,900 | — | — |
| 2024-05-03 | $2.51 | $2.51 | 1,612,700 | — | — |
| 2024-05-02 | $2.53 | $2.53 | 1,725,300 | — | — |
| 2024-05-01 | $2.54 | $2.54 | 2,528,600 | — | — |
| 2024-04-30 | $2.48 | $2.48 | 2,758,900 | — | — |
| 2024-04-29 | $2.48 | $2.48 | 3,417,700 | — | — |
| 2024-04-26 | $2.44 | $2.44 | 3,639,400 | — | — |
| 2024-04-25 | $2.36 | $2.36 | 4,036,400 | — | — |
| 2024-04-24 | $2.42 | $2.42 | 2,331,900 | — | — |
| 2024-04-23 | $2.56 | $2.56 | 2,265,800 | — | — |
| 2024-04-22 | $2.54 | $2.54 | 2,286,000 | — | — |
| 2024-04-19 | $2.52 | $2.52 | 2,753,500 | — | — |
| 2024-04-18 | $2.54 | $2.54 | 2,831,800 | — | — |
| 2024-04-17 | $2.61 | $2.61 | 3,703,300 | — | — |
| 2024-04-16 | $2.71 | $2.71 | 2,672,300 | — | — |
| 2024-04-15 | $2.77 | $2.77 | 2,170,500 | — | — |
| 2024-04-12 | $2.79 | $2.79 | 2,413,900 | — | — |
| 2024-04-11 | $2.91 | $2.91 | 3,561,800 | — | — |
| 2024-04-10 | $2.84 | $2.84 | 3,007,200 | — | — |
| 2024-04-09 | $2.92 | $2.92 | 3,984,200 | — | — |
| 2024-04-08 | $2.88 | $2.88 | 2,659,600 | — | — |
| 2024-04-05 | $2.74 | $2.74 | 7,402,800 | — | — |
| 2024-04-04 | $2.65 | $2.65 | 3,936,000 | — | — |
| 2024-04-03 | $2.66 | $2.66 | 3,941,900 | — | — |
| 2024-04-02 | $2.64 | $2.64 | 2,841,300 | — | — |
| 2024-04-01 | $2.70 | $2.70 | 2,613,400 | — | — |
| 2024-03-28 | $2.71 | $2.71 | 1,926,700 | — | — |
| 2024-03-27 | $2.69 | $2.69 | 1,444,900 | — | — |
| 2024-03-26 | $2.64 | $2.64 | 1,702,900 | — | — |
| 2024-03-25 | $2.70 | $2.70 | 1,474,500 | — | — |
| 2024-03-22 | $2.68 | $2.68 | 1,872,900 | — | — |
| 2024-03-21 | $2.70 | $2.70 | 2,368,500 | — | — |
| 2024-03-20 | $2.62 | $2.62 | 1,918,500 | — | — |
| 2024-03-19 | $2.55 | $2.55 | 2,084,400 | — | — |
| 2024-03-18 | $2.59 | $2.59 | 1,364,000 | — | — |
| 2024-03-15 | $2.62 | $2.62 | 1,531,200 | — | — |
| 2024-03-14 | $2.57 | $2.57 | 1,713,600 | — | — |
| 2024-03-13 | $2.63 | $2.63 | 3,352,000 | — | — |
| 2024-03-12 | $2.68 | $2.68 | 1,692,900 | — | — |
| 2024-03-11 | $2.75 | $2.75 | 1,759,800 | — | — |
| 2024-03-08 | $2.78 | $2.78 | 2,497,300 | — | — |
| 2024-03-07 | $2.74 | $2.74 | 3,601,700 | — | — |
| 2024-03-06 | $2.60 | $2.60 | 1,576,500 | — | — |
| 2024-03-05 | $2.58 | $2.58 | 1,912,600 | — | — |
| 2024-03-04 | $2.58 | $2.58 | 2,648,100 | — | — |
| 2024-03-01 | $2.50 | $2.50 | 2,523,900 | — | — |
| 2024-02-29 | $2.25 | $2.25 | 2,102,900 | — | — |
| 2024-02-28 | $2.37 | $2.37 | 1,407,000 | — | — |
| 2024-02-27 | $2.34 | $2.34 | 1,734,100 | — | — |
| 2024-02-26 | $2.38 | $2.38 | 1,394,300 | — | — |
| 2024-02-23 | $2.45 | $2.45 | 1,231,800 | — | — |
| 2024-02-22 | $2.35 | $2.35 | 990,100 | — | — |
| 2024-02-21 | $2.40 | $2.40 | 1,184,900 | — | — |
| 2024-02-20 | $2.50 | $2.50 | 1,671,500 | — | — |
| 2024-02-16 | $2.57 | $2.57 | 1,655,800 | — | — |
| 2024-02-15 | $2.50 | $2.50 | 1,456,800 | — | — |
| 2024-02-14 | $2.36 | $2.36 | 799,500 | — | — |
| 2024-02-13 | $2.33 | $2.33 | 1,495,300 | — | — |
| 2024-02-12 | $2.39 | $2.39 | 1,720,000 | — | — |
| 2024-02-09 | $2.39 | $2.39 | 771,200 | — | — |
| 2024-02-08 | $2.36 | $2.36 | 642,200 | — | — |
| 2024-02-07 | $2.37 | $2.37 | 679,500 | — | — |
| 2024-02-06 | $2.39 | $2.39 | 779,900 | — | — |
| 2024-02-05 | $2.42 | $2.42 | 1,007,800 | — | — |
| 2024-02-02 | $2.43 | $2.43 | 1,880,400 | — | — |
| 2024-02-01 | $2.29 | $2.29 | 1,203,800 | — | — |
| 2024-01-31 | $2.27 | $2.27 | 1,451,100 | — | — |
| 2024-01-30 | $2.30 | $2.30 | 1,220,700 | — | — |
| 2024-01-29 | $2.43 | $2.43 | 1,088,900 | — | — |
| 2024-01-26 | $2.37 | $2.37 | 1,102,300 | — | — |
| 2024-01-25 | $2.36 | $2.36 | 1,517,300 | — | — |
| 2024-01-24 | $2.34 | $2.34 | 1,158,700 | — | — |
| 2024-01-23 | $2.39 | $2.39 | 981,600 | — | — |
| 2024-01-22 | $2.43 | $2.43 | 2,555,700 | — | — |
| 2024-01-19 | $2.25 | $2.25 | 1,505,300 | — | — |
| 2024-01-18 | $2.29 | $2.29 | 1,792,700 | — | — |
| 2024-01-17 | $2.42 | $2.42 | 3,989,000 | — | — |
| 2024-01-16 | $2.35 | $2.35 | 5,535,600 | — | — |
| 2024-01-12 | $2.15 | $2.15 | 3,162,600 | — | — |
| 2024-01-11 | $2.00 | $2.00 | 1,794,100 | — | — |
| 2024-01-10 | $1.92 | $1.92 | 2,294,500 | — | — |
| 2024-01-09 | $2.06 | $2.06 | 5,566,900 | — | — |
| 2024-01-08 | $2.12 | $2.12 | 3,910,500 | — | — |
| 2024-01-05 | $1.87 | $1.87 | 6,004,300 | — | — |
| 2024-01-04 | $1.93 | $1.93 | 518,900 | — | — |
| 2024-01-03 | $2.04 | $2.04 | 1,036,700 | — | — |
| 2024-01-02 | $2.22 | $2.22 | 524,800 | — | — |