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
- 2000-04-07 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 | $0.74 | $0.74 | 2,167,000 | — | — |
| 2024-12-30 | $0.72 | $0.72 | 3,156,500 | — | — |
| 2024-12-27 | $0.77 | $0.77 | 2,684,900 | — | — |
| 2024-12-26 | $0.78 | $0.78 | 3,772,300 | — | — |
| 2024-12-24 | $0.76 | $0.76 | 2,091,000 | — | — |
| 2024-12-23 | $0.83 | $0.83 | 10,340,700 | — | — |
| 2024-12-20 | $0.71 | $0.71 | 7,366,500 | — | — |
| 2024-12-19 | $0.72 | $0.72 | 5,144,200 | — | — |
| 2024-12-18 | $0.68 | $0.68 | 5,072,600 | — | — |
| 2024-12-17 | $0.73 | $0.73 | 5,877,200 | — | — |
| 2024-12-16 | $0.77 | $0.77 | 6,844,100 | — | — |
| 2024-12-13 | $0.81 | $0.81 | 9,371,500 | — | — |
| 2024-12-12 | $0.82 | $0.82 | 8,416,600 | — | — |
| 2024-12-11 | $0.89 | $0.89 | 15,731,600 | — | — |
| 2024-12-10 | $0.73 | $0.73 | 1,919,800 | — | — |
| 2024-12-09 | $0.74 | $0.74 | 2,262,600 | — | — |
| 2024-12-06 | $0.71 | $0.71 | 3,355,700 | — | — |
| 2024-12-05 | $0.65 | $0.65 | 4,092,300 | — | — |
| 2024-12-04 | $0.69 | $0.69 | 4,051,800 | — | — |
| 2024-12-03 | $0.71 | $0.71 | 3,923,800 | — | — |
| 2024-12-02 | $0.80 | $0.80 | 2,110,000 | — | — |
| 2024-11-29 | $0.80 | $0.80 | 1,021,500 | — | — |
| 2024-11-27 | $0.80 | $0.80 | 2,028,300 | — | — |
| 2024-11-26 | $0.82 | $0.82 | 2,931,800 | — | — |
| 2024-11-25 | $0.81 | $0.81 | 5,540,600 | — | — |
| 2024-11-22 | $0.86 | $0.86 | 9,985,900 | — | — |
| 2024-11-21 | $0.77 | $0.77 | 3,658,100 | — | — |
| 2024-11-20 | $0.81 | $0.81 | 3,136,800 | — | — |
| 2024-11-19 | $0.88 | $0.88 | 3,044,500 | — | — |
| 2024-11-18 | $0.91 | $0.91 | 2,889,000 | — | — |
| 2024-11-15 | $0.98 | $0.98 | 5,418,300 | — | — |
| 2024-11-14 | $1.06 | $1.06 | 2,000,800 | — | — |
| 2024-11-13 | $1.09 | $1.09 | 3,630,400 | — | — |
| 2024-11-12 | $1.19 | $1.19 | 3,384,700 | — | — |
| 2024-11-11 | $1.27 | $1.27 | 2,579,100 | — | — |
| 2024-11-08 | $1.27 | $1.27 | 2,935,600 | — | — |
| 2024-11-07 | $1.30 | $1.30 | 4,370,600 | — | — |
| 2024-11-06 | $1.21 | $1.21 | 2,595,900 | — | — |
| 2024-11-05 | $1.19 | $1.19 | 6,682,600 | — | — |
| 2024-11-04 | $1.21 | $1.21 | 3,322,400 | — | — |
| 2024-11-01 | $1.22 | $1.22 | 21,000,000 | — | — |
| 2024-10-31 | $1.95 | $1.95 | 0 | — | — |
| 2024-10-30 | $1.95 | $1.95 | 6,461,500 | — | — |
| 2024-10-29 | $2.03 | $2.03 | 4,123,900 | — | — |
| 2024-10-28 | $1.86 | $1.86 | 3,048,600 | — | — |
| 2024-10-25 | $1.80 | $1.80 | 3,162,700 | — | — |
| 2024-10-24 | $1.84 | $1.84 | 2,103,000 | — | — |
| 2024-10-23 | $1.86 | $1.86 | 3,213,600 | — | — |
| 2024-10-22 | $1.94 | $1.94 | 2,880,400 | — | — |
| 2024-10-21 | $1.95 | $1.95 | 3,106,600 | — | — |
| 2024-10-18 | $2.08 | $2.08 | 4,868,000 | — | — |
| 2024-10-17 | $2.01 | $2.01 | 4,649,000 | — | — |
| 2024-10-16 | $1.91 | $1.91 | 3,190,000 | — | — |
| 2024-10-15 | $1.79 | $1.79 | 1,810,900 | — | — |
| 2024-10-14 | $1.79 | $1.79 | 2,466,400 | — | — |
| 2024-10-11 | $1.74 | $1.74 | 2,251,300 | — | — |
| 2024-10-10 | $1.69 | $1.69 | 1,909,500 | — | — |
| 2024-10-09 | $1.63 | $1.63 | 1,652,900 | — | — |
| 2024-10-08 | $1.68 | $1.68 | 1,404,300 | — | — |
| 2024-10-07 | $1.68 | $1.68 | 1,479,500 | — | — |
| 2024-10-04 | $1.69 | $1.69 | 2,957,300 | — | — |
| 2024-10-03 | $1.61 | $1.61 | 1,465,100 | — | — |
| 2024-10-02 | $1.61 | $1.61 | 3,720,900 | — | — |
| 2024-10-01 | $1.58 | $1.58 | 2,662,000 | — | — |
| 2024-09-30 | $1.57 | $1.57 | 2,438,900 | — | — |
| 2024-09-27 | $1.60 | $1.60 | 2,816,600 | — | — |
| 2024-09-26 | $1.54 | $1.54 | 2,812,000 | — | — |
| 2024-09-25 | $1.51 | $1.51 | 3,428,500 | — | — |
| 2024-09-24 | $1.57 | $1.57 | 2,761,500 | — | — |
| 2024-09-23 | $1.58 | $1.58 | 2,578,200 | — | — |
| 2024-09-20 | $1.66 | $1.66 | 4,485,300 | — | — |
| 2024-09-19 | $1.69 | $1.69 | 2,631,000 | — | — |
| 2024-09-18 | $1.64 | $1.64 | 2,841,100 | — | — |
| 2024-09-17 | $1.62 | $1.62 | 1,567,500 | — | — |
| 2024-09-16 | $1.63 | $1.63 | 1,856,000 | — | — |
| 2024-09-13 | $1.70 | $1.70 | 1,348,800 | — | — |
| 2024-09-12 | $1.67 | $1.67 | 1,216,900 | — | — |
| 2024-09-11 | $1.69 | $1.69 | 1,120,500 | — | — |
| 2024-09-10 | $1.67 | $1.67 | 1,517,900 | — | — |
| 2024-09-09 | $1.67 | $1.67 | 1,517,300 | — | — |
| 2024-09-06 | $1.61 | $1.61 | 3,455,900 | — | — |
| 2024-09-05 | $1.62 | $1.62 | 1,673,500 | — | — |
| 2024-09-04 | $1.63 | $1.63 | 1,936,600 | — | — |
| 2024-09-03 | $1.61 | $1.61 | 2,393,300 | — | — |
| 2024-08-30 | $1.73 | $1.73 | 3,310,400 | — | — |
| 2024-08-29 | $1.80 | $1.80 | 1,882,600 | — | — |
| 2024-08-28 | $1.72 | $1.72 | 1,727,200 | — | — |
| 2024-08-27 | $1.72 | $1.72 | 2,457,800 | — | — |
| 2024-08-26 | $1.77 | $1.77 | 2,319,100 | — | — |
| 2024-08-23 | $1.83 | $1.83 | 2,582,200 | — | — |
| 2024-08-22 | $1.83 | $1.83 | 3,657,500 | — | — |
| 2024-08-21 | $1.91 | $1.91 | 6,111,100 | — | — |
| 2024-08-20 | $1.68 | $1.68 | 3,110,600 | — | — |
| 2024-08-19 | $1.69 | $1.69 | 3,339,100 | — | — |
| 2024-08-16 | $1.66 | $1.66 | 2,513,900 | — | — |
| 2024-08-15 | $1.64 | $1.64 | 2,255,900 | — | — |
| 2024-08-14 | $1.64 | $1.64 | 1,859,700 | — | — |
| 2024-08-13 | $1.73 | $1.73 | 2,385,200 | — | — |
| 2024-08-12 | $1.59 | $1.59 | 1,605,600 | — | — |
| 2024-08-09 | $1.60 | $1.60 | 1,546,700 | — | — |
| 2024-08-08 | $1.68 | $1.68 | 2,591,800 | — | — |
| 2024-08-07 | $1.56 | $1.56 | 3,876,600 | — | — |
| 2024-08-06 | $1.64 | $1.64 | 3,677,200 | — | — |
| 2024-08-05 | $1.52 | $1.52 | 4,522,100 | — | — |
| 2024-08-02 | $1.70 | $1.70 | 5,586,000 | — | — |
| 2024-08-01 | $2.02 | $2.02 | 3,932,800 | — | — |
| 2024-07-31 | $2.25 | $2.25 | 4,005,300 | — | — |
| 2024-07-30 | $2.23 | $2.23 | 2,017,800 | — | — |
| 2024-07-29 | $2.30 | $2.30 | 2,220,600 | — | — |
| 2024-07-26 | $2.39 | $2.39 | 3,136,800 | — | — |
| 2024-07-25 | $2.33 | $2.33 | 5,494,200 | — | — |
| 2024-07-24 | $2.17 | $2.17 | 4,579,000 | — | — |
| 2024-07-23 | $2.22 | $2.22 | 2,561,600 | — | — |
| 2024-07-22 | $2.11 | $2.11 | 3,462,400 | — | — |
| 2024-07-19 | $1.99 | $1.99 | 3,354,600 | — | — |
| 2024-07-18 | $2.09 | $2.09 | 2,916,300 | — | — |
| 2024-07-17 | $2.13 | $2.13 | 4,870,500 | — | — |
| 2024-07-16 | $2.23 | $2.23 | 4,576,500 | — | — |
| 2024-07-15 | $2.12 | $2.12 | 2,806,400 | — | — |
| 2024-07-12 | $1.98 | $1.98 | 4,513,800 | — | — |
| 2024-07-11 | $1.86 | $1.86 | 4,953,600 | — | — |
| 2024-07-10 | $1.63 | $1.63 | 1,661,300 | — | — |
| 2024-07-09 | $1.60 | $1.60 | 1,805,700 | — | — |
| 2024-07-08 | $1.60 | $1.60 | 2,385,800 | — | — |
| 2024-07-05 | $1.67 | $1.67 | 1,513,400 | — | — |
| 2024-07-03 | $1.66 | $1.66 | 1,674,100 | — | — |
| 2024-07-02 | $1.60 | $1.60 | 1,764,900 | — | — |
| 2024-07-01 | $1.68 | $1.68 | 1,616,700 | — | — |
| 2024-06-28 | $1.68 | $1.68 | 4,749,800 | — | — |
| 2024-06-27 | $1.74 | $1.74 | 1,831,400 | — | — |
| 2024-06-26 | $1.68 | $1.68 | 2,103,600 | — | — |
| 2024-06-25 | $1.70 | $1.70 | 1,625,800 | — | — |
| 2024-06-24 | $1.81 | $1.81 | 1,743,700 | — | — |
| 2024-06-21 | $1.85 | $1.85 | 6,894,100 | — | — |
| 2024-06-20 | $1.75 | $1.75 | 2,165,800 | — | — |
| 2024-06-18 | $1.75 | $1.75 | 2,516,700 | — | — |
| 2024-06-17 | $1.72 | $1.72 | 4,405,200 | — | — |
| 2024-06-14 | $1.82 | $1.82 | 1,598,400 | — | — |
| 2024-06-13 | $1.83 | $1.83 | 1,468,300 | — | — |
| 2024-06-12 | $1.91 | $1.91 | 2,571,800 | — | — |
| 2024-06-11 | $1.93 | $1.93 | 2,224,400 | — | — |
| 2024-06-10 | $1.90 | $1.90 | 3,850,300 | — | — |
| 2024-06-07 | $1.75 | $1.75 | 1,045,300 | — | — |
| 2024-06-06 | $1.75 | $1.75 | 3,296,800 | — | — |
| 2024-06-05 | $1.94 | $1.94 | 3,365,000 | — | — |
| 2024-06-04 | $1.76 | $1.76 | 1,740,400 | — | — |
| 2024-06-03 | $1.75 | $1.75 | 2,343,300 | — | — |
| 2024-05-31 | $1.70 | $1.70 | 1,760,800 | — | — |
| 2024-05-30 | $1.70 | $1.70 | 1,058,400 | — | — |
| 2024-05-29 | $1.64 | $1.64 | 1,786,200 | — | — |
| 2024-05-28 | $1.69 | $1.69 | 2,908,600 | — | — |
| 2024-05-24 | $1.62 | $1.62 | 2,069,600 | — | — |
| 2024-05-23 | $1.61 | $1.61 | 2,281,200 | — | — |
| 2024-05-22 | $1.67 | $1.67 | 1,850,500 | — | — |
| 2024-05-21 | $1.67 | $1.67 | 4,592,100 | — | — |
| 2024-05-20 | $1.77 | $1.77 | 2,576,200 | — | — |
| 2024-05-17 | $1.77 | $1.77 | 1,847,400 | — | — |
| 2024-05-16 | $1.84 | $1.84 | 1,616,100 | — | — |
| 2024-05-15 | $1.94 | $1.94 | 1,470,600 | — | — |
| 2024-05-14 | $1.92 | $1.92 | 1,659,400 | — | — |
| 2024-05-13 | $1.87 | $1.87 | 2,560,500 | — | — |
| 2024-05-10 | $1.79 | $1.79 | 2,052,500 | — | — |
| 2024-05-09 | $1.89 | $1.89 | 1,629,700 | — | — |
| 2024-05-08 | $1.77 | $1.77 | 1,611,000 | — | — |
| 2024-05-07 | $1.77 | $1.77 | 1,735,700 | — | — |
| 2024-05-06 | $1.83 | $1.83 | 2,337,900 | — | — |
| 2024-05-03 | $1.74 | $1.74 | 5,866,600 | — | — |
| 2024-05-02 | $1.70 | $1.70 | 4,643,900 | — | — |
| 2024-05-01 | $1.65 | $1.65 | 7,090,100 | — | — |
| 2024-04-30 | $1.54 | $1.54 | 3,573,300 | — | — |
| 2024-04-29 | $1.56 | $1.56 | 2,213,700 | — | — |
| 2024-04-26 | $1.58 | $1.58 | 1,272,000 | — | — |
| 2024-04-25 | $1.54 | $1.54 | 1,686,200 | — | — |
| 2024-04-24 | $1.60 | $1.60 | 1,763,300 | — | — |
| 2024-04-23 | $1.61 | $1.61 | 3,561,200 | — | — |
| 2024-04-22 | $1.71 | $1.71 | 4,093,400 | — | — |
| 2024-04-19 | $1.65 | $1.65 | 2,991,200 | — | — |
| 2024-04-18 | $1.63 | $1.63 | 3,715,000 | — | — |
| 2024-04-17 | $1.62 | $1.62 | 5,561,500 | — | — |
| 2024-04-16 | $1.70 | $1.70 | 4,591,800 | — | — |
| 2024-04-15 | $1.87 | $1.87 | 3,492,500 | — | — |
| 2024-04-12 | $1.97 | $1.97 | 1,870,300 | — | — |
| 2024-04-11 | $2.03 | $2.03 | 1,750,100 | — | — |
| 2024-04-10 | $2.02 | $2.02 | 2,599,300 | — | — |
| 2024-04-09 | $2.07 | $2.07 | 2,216,800 | — | — |
| 2024-04-08 | $2.09 | $2.09 | 1,332,700 | — | — |
| 2024-04-05 | $2.06 | $2.06 | 1,234,500 | — | — |
| 2024-04-04 | $2.06 | $2.06 | 2,013,700 | — | — |
| 2024-04-03 | $2.04 | $2.04 | 4,392,500 | — | — |
| 2024-04-02 | $2.21 | $2.21 | 2,046,300 | — | — |
| 2024-04-01 | $2.28 | $2.28 | 1,804,600 | — | — |
| 2024-03-28 | $2.40 | $2.40 | 7,061,200 | — | — |
| 2024-03-27 | $2.19 | $2.19 | 5,170,800 | — | — |
| 2024-03-26 | $1.98 | $1.98 | 4,400,400 | — | — |
| 2024-03-25 | $2.12 | $2.12 | 4,181,700 | — | — |
| 2024-03-22 | $2.26 | $2.26 | 3,254,600 | — | — |
| 2024-03-21 | $2.41 | $2.41 | 2,909,500 | — | — |
| 2024-03-20 | $2.49 | $2.49 | 1,642,500 | — | — |
| 2024-03-19 | $2.44 | $2.44 | 2,894,500 | — | — |
| 2024-03-18 | $2.52 | $2.52 | 2,428,800 | — | — |
| 2024-03-15 | $2.60 | $2.60 | 7,482,800 | — | — |
| 2024-03-14 | $2.43 | $2.43 | 3,083,800 | — | — |
| 2024-03-13 | $2.48 | $2.48 | 5,957,000 | — | — |
| 2024-03-12 | $2.52 | $2.52 | 8,468,500 | — | — |
| 2024-03-11 | $2.81 | $2.81 | 29,495,900 | — | — |
| 2024-03-08 | $2.17 | $2.17 | 1,286,200 | — | — |
| 2024-03-07 | $2.15 | $2.15 | 2,284,200 | — | — |
| 2024-03-06 | $2.19 | $2.19 | 2,524,200 | — | — |
| 2024-03-05 | $2.25 | $2.25 | 1,718,700 | — | — |
| 2024-03-04 | $2.21 | $2.21 | 3,625,300 | — | — |
| 2024-03-01 | $2.48 | $2.48 | 3,018,200 | — | — |
| 2024-02-29 | $2.49 | $2.49 | 4,452,500 | — | — |
| 2024-02-28 | $2.61 | $2.61 | 5,745,100 | — | — |
| 2024-02-27 | $2.62 | $2.62 | 6,010,300 | — | — |
| 2024-02-26 | $2.44 | $2.44 | 4,976,200 | — | — |
| 2024-02-23 | $2.54 | $2.54 | 6,552,500 | — | — |
| 2024-02-22 | $2.37 | $2.37 | 5,705,200 | — | — |
| 2024-02-21 | $2.51 | $2.51 | 4,096,300 | — | — |
| 2024-02-20 | $2.65 | $2.65 | 9,662,600 | — | — |
| 2024-02-16 | $3.18 | $3.18 | 6,924,300 | — | — |
| 2024-02-15 | $3.58 | $3.58 | 12,303,300 | — | — |
| 2024-02-14 | $3.32 | $3.32 | 9,815,600 | — | — |
| 2024-02-13 | $2.93 | $2.93 | 5,870,900 | — | — |
| 2024-02-12 | $2.92 | $2.92 | 9,041,700 | — | — |
| 2024-02-09 | $2.39 | $2.39 | 3,282,500 | — | — |
| 2024-02-08 | $2.30 | $2.30 | 2,945,800 | — | — |
| 2024-02-07 | $2.15 | $2.15 | 4,033,200 | — | — |
| 2024-02-06 | $2.21 | $2.21 | 3,602,900 | — | — |
| 2024-02-05 | $2.05 | $2.05 | 4,124,200 | — | — |
| 2024-02-02 | $2.13 | $2.13 | 4,750,400 | — | — |
| 2024-02-01 | $1.98 | $1.98 | 4,545,400 | — | — |
| 2024-01-31 | $1.87 | $1.87 | 5,025,700 | — | — |
| 2024-01-30 | $1.76 | $1.76 | 3,496,900 | — | — |
| 2024-01-29 | $1.92 | $1.92 | 3,635,000 | — | — |
| 2024-01-26 | $1.82 | $1.82 | 6,494,600 | — | — |
| 2024-01-25 | $1.78 | $1.78 | 8,087,400 | — | — |
| 2024-01-24 | $1.73 | $1.73 | 9,391,000 | — | — |
| 2024-01-23 | $1.60 | $1.60 | 4,211,400 | — | — |
| 2024-01-22 | $1.38 | $1.38 | 2,188,400 | — | — |
| 2024-01-19 | $1.30 | $1.30 | 2,348,700 | — | — |
| 2024-01-18 | $1.30 | $1.30 | 1,665,600 | — | — |
| 2024-01-17 | $1.37 | $1.37 | 2,476,100 | — | — |
| 2024-01-16 | $1.32 | $1.32 | 2,037,500 | — | — |
| 2024-01-12 | $1.37 | $1.37 | 1,929,200 | — | — |
| 2024-01-11 | $1.41 | $1.41 | 1,642,200 | — | — |
| 2024-01-10 | $1.45 | $1.45 | 1,221,000 | — | — |
| 2024-01-09 | $1.48 | $1.48 | 1,538,000 | — | — |
| 2024-01-08 | $1.53 | $1.53 | 5,041,300 | — | — |
| 2024-01-05 | $1.48 | $1.48 | 4,014,700 | — | — |
| 2024-01-04 | $1.60 | $1.60 | 3,413,200 | — | — |
| 2024-01-03 | $1.51 | $1.51 | 3,160,600 | — | — |
| 2024-01-02 | $1.59 | $1.59 | 3,184,800 | — | — |