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
- 1999-10-26 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 | $0.72 | $0.72 | 2,527,800 | — | — |
| 2024-12-30 | $0.65 | $0.65 | 3,224,500 | — | — |
| 2024-12-27 | $0.63 | $0.63 | 7,161,300 | — | — |
| 2024-12-26 | $0.48 | $0.48 | 16,298,200 | — | — |
| 2024-12-24 | $0.41 | $0.41 | 1,470,100 | — | — |
| 2024-12-23 | $0.35 | $0.35 | 619,900 | — | — |
| 2024-12-20 | $0.36 | $0.36 | 336,500 | — | — |
| 2024-12-19 | $0.36 | $0.36 | 365,600 | — | — |
| 2024-12-18 | $0.37 | $0.37 | 1,807,800 | — | — |
| 2024-12-17 | $0.34 | $0.34 | 472,600 | — | — |
| 2024-12-16 | $0.33 | $0.33 | 1,233,000 | — | — |
| 2024-12-13 | $0.35 | $0.35 | 1,005,800 | — | — |
| 2024-12-12 | $0.37 | $0.37 | 997,700 | — | — |
| 2024-12-11 | $0.38 | $0.38 | 1,447,400 | — | — |
| 2024-12-10 | $0.39 | $0.39 | 957,600 | — | — |
| 2024-12-09 | $0.42 | $0.42 | 1,705,400 | — | — |
| 2024-12-06 | $0.49 | $0.49 | 987,900 | — | — |
| 2024-12-05 | $0.46 | $0.46 | 1,330,400 | — | — |
| 2024-12-04 | $0.49 | $0.49 | 12,594,300 | — | — |
| 2024-12-03 | $0.42 | $0.42 | 4,878,400 | — | — |
| 2024-12-02 | $0.75 | $0.75 | 56,748,400 | — | — |
| 2024-11-29 | $0.46 | $0.46 | 2,510,300 | — | — |
| 2024-11-27 | $0.38 | $0.38 | 172,700 | — | — |
| 2024-11-26 | $0.37 | $0.37 | 400,100 | — | — |
| 2024-11-25 | $0.38 | $0.38 | 272,100 | — | — |
| 2024-11-22 | $0.39 | $0.39 | 195,300 | — | — |
| 2024-11-21 | $0.39 | $0.39 | 307,500 | — | — |
| 2024-11-20 | $0.40 | $0.40 | 286,500 | — | — |
| 2024-11-19 | $0.40 | $0.40 | 254,700 | — | — |
| 2024-11-18 | $0.41 | $0.41 | 551,600 | — | — |
| 2024-11-15 | $0.39 | $0.39 | 483,800 | — | — |
| 2024-11-14 | $0.41 | $0.41 | 1,167,500 | — | — |
| 2024-11-13 | $0.44 | $0.44 | 553,100 | — | — |
| 2024-11-12 | $0.48 | $0.47 | 394,400 | — | — |
| 2024-11-11 | $0.45 | $0.45 | 641,900 | — | — |
| 2024-11-08 | $0.50 | $0.50 | 625,000 | — | — |
| 2024-11-07 | $0.54 | $0.54 | 215,700 | — | — |
| 2024-11-06 | $0.54 | $0.54 | 362,700 | — | — |
| 2024-11-05 | $0.52 | $0.52 | 518,300 | — | — |
| 2024-11-04 | $0.52 | $0.52 | 199,200 | — | — |
| 2024-11-01 | $0.51 | $0.51 | 219,900 | — | — |
| 2024-10-31 | $0.52 | $0.52 | 178,000 | — | — |
| 2024-10-30 | $0.52 | $0.52 | 308,100 | — | — |
| 2024-10-29 | $0.53 | $0.53 | 344,500 | — | — |
| 2024-10-28 | $0.56 | $0.56 | 855,400 | — | — |
| 2024-10-25 | $0.52 | $0.52 | 315,400 | — | — |
| 2024-10-24 | $0.55 | $0.55 | 566,000 | — | — |
| 2024-10-23 | $0.54 | $0.54 | 1,093,100 | — | — |
| 2024-10-22 | $0.60 | $0.60 | 292,100 | — | — |
| 2024-10-21 | $0.60 | $0.60 | 662,300 | — | — |
| 2024-10-18 | $0.59 | $0.59 | 348,200 | — | — |
| 2024-10-17 | $0.58 | $0.58 | 325,000 | — | — |
| 2024-10-16 | $0.59 | $0.59 | 608,500 | — | — |
| 2024-10-15 | $0.58 | $0.58 | 540,900 | — | — |
| 2024-10-14 | $0.61 | $0.61 | 417,500 | — | — |
| 2024-10-11 | $0.62 | $0.62 | 690,100 | — | — |
| 2024-10-10 | $0.61 | $0.61 | 1,222,100 | — | — |
| 2024-10-09 | $0.65 | $0.65 | 1,107,100 | — | — |
| 2024-10-08 | $0.69 | $0.69 | 904,400 | — | — |
| 2024-10-07 | $0.71 | $0.71 | 1,417,800 | — | — |
| 2024-10-04 | $0.71 | $0.71 | 542,100 | — | — |
| 2024-10-03 | $0.69 | $0.69 | 841,400 | — | — |
| 2024-10-02 | $0.72 | $0.72 | 1,202,300 | — | — |
| 2024-10-01 | $0.76 | $0.76 | 1,676,000 | — | — |
| 2024-09-30 | $0.83 | $0.83 | 1,734,400 | — | — |
| 2024-09-27 | $0.89 | $0.89 | 1,286,300 | — | — |
| 2024-09-26 | $0.89 | $0.89 | 2,103,500 | — | — |
| 2024-09-25 | $0.92 | $0.92 | 3,982,600 | — | — |
| 2024-09-24 | $0.93 | $0.93 | 3,820,000 | — | — |
| 2024-09-23 | $0.95 | $0.95 | 29,843,500 | — | — |
| 2024-09-20 | $0.83 | $0.82 | 10,961,700 | — | — |
| 2024-09-19 | $1.15 | $1.15 | 23,259,900 | — | — |
| 2024-09-18 | $1.40 | $1.40 | 328,973,700 | — | — |
| 2024-09-17 | $0.50 | $0.50 | 30,811,000 | — | — |
| 2024-09-16 | $4.68 | $4.68 | 627,400 | — | — |
| 2024-09-13 | $5.03 | $5.03 | 877,300 | — | — |
| 2024-09-12 | $5.08 | $5.08 | 1,030,700 | — | — |
| 2024-09-11 | $4.08 | $4.08 | 74,200 | — | — |
| 2024-09-10 | $4.21 | $4.21 | 51,500 | — | — |
| 2024-09-09 | $4.12 | $4.12 | 88,400 | — | — |
| 2024-09-06 | $4.07 | $4.07 | 86,100 | — | — |
| 2024-09-05 | $4.06 | $4.06 | 55,800 | — | — |
| 2024-09-04 | $3.98 | $3.98 | 81,100 | — | — |
| 2024-09-03 | $3.97 | $3.97 | 81,500 | — | — |
| 2024-08-30 | $3.97 | $3.97 | 40,200 | — | — |
| 2024-08-29 | $3.98 | $3.98 | 25,600 | — | — |
| 2024-08-28 | $4.00 | $4.00 | 59,300 | — | — |
| 2024-08-27 | $4.03 | $4.03 | 45,200 | — | — |
| 2024-08-26 | $4.00 | $4.00 | 58,100 | — | — |
| 2024-08-23 | $3.95 | $3.95 | 35,800 | — | — |
| 2024-08-22 | $3.93 | $3.93 | 63,000 | — | — |
| 2024-08-21 | $4.02 | $4.02 | 35,600 | — | — |
| 2024-08-20 | $4.05 | $4.05 | 162,600 | — | — |
| 2024-08-19 | $3.75 | $3.75 | 160,100 | — | — |
| 2024-08-16 | $4.10 | $4.10 | 139,000 | — | — |
| 2024-08-15 | $4.10 | $4.10 | 120,200 | — | — |
| 2024-08-14 | $3.87 | $3.87 | 96,900 | — | — |
| 2024-08-13 | $3.78 | $3.78 | 101,100 | — | — |
| 2024-08-12 | $3.58 | $3.58 | 63,200 | — | — |
| 2024-08-09 | $3.65 | $3.65 | 123,000 | — | — |
| 2024-08-08 | $3.25 | $3.25 | 360,600 | — | — |
| 2024-08-07 | $3.72 | $3.72 | 130,800 | — | — |
| 2024-08-06 | $3.81 | $3.81 | 86,200 | — | — |
| 2024-08-05 | $3.91 | $3.91 | 162,900 | — | — |
| 2024-08-02 | $3.95 | $3.95 | 82,500 | — | — |
| 2024-08-01 | $3.98 | $3.98 | 70,500 | — | — |
| 2024-07-31 | $4.02 | $4.02 | 178,500 | — | — |
| 2024-07-30 | $4.10 | $4.10 | 484,600 | — | — |
| 2024-07-29 | $4.36 | $4.36 | 125,500 | — | — |
| 2024-07-26 | $4.49 | $4.49 | 90,500 | — | — |
| 2024-07-25 | $4.45 | $4.45 | 83,100 | — | — |
| 2024-07-24 | $4.67 | $4.67 | 167,400 | — | — |
| 2024-07-23 | $4.81 | $4.81 | 84,200 | — | — |
| 2024-07-22 | $4.93 | $4.93 | 162,200 | — | — |
| 2024-07-19 | $5.05 | $5.05 | 110,100 | — | — |
| 2024-07-18 | $5.10 | $5.10 | 191,400 | — | — |
| 2024-07-17 | $5.36 | $5.36 | 299,900 | — | — |
| 2024-07-16 | $5.05 | $5.05 | 173,300 | — | — |
| 2024-07-15 | $4.80 | $4.80 | 87,300 | — | — |
| 2024-07-12 | $4.72 | $4.72 | 71,800 | — | — |
| 2024-07-11 | $4.61 | $4.61 | 50,100 | — | — |
| 2024-07-10 | $4.46 | $4.46 | 51,300 | — | — |
| 2024-07-09 | $4.55 | $4.55 | 49,100 | — | — |
| 2024-07-08 | $4.54 | $4.54 | 102,400 | — | — |
| 2024-07-05 | $4.46 | $4.46 | 157,300 | — | — |
| 2024-07-03 | $4.41 | $4.41 | 177,500 | — | — |
| 2024-07-02 | $4.57 | $4.57 | 155,900 | — | — |
| 2024-07-01 | $4.71 | $4.71 | 99,300 | — | — |
| 2024-06-28 | $4.88 | $4.88 | 160,400 | — | — |
| 2024-06-27 | $5.01 | $5.01 | 103,100 | — | — |
| 2024-06-26 | $5.08 | $5.08 | 105,900 | — | — |
| 2024-06-25 | $4.90 | $4.90 | 234,900 | — | — |
| 2024-06-24 | $5.00 | $5.00 | 151,800 | — | — |
| 2024-06-21 | $5.05 | $5.05 | 655,400 | — | — |
| 2024-06-20 | $4.95 | $4.95 | 307,300 | — | — |
| 2024-06-18 | $5.15 | $5.15 | 88,600 | — | — |
| 2024-06-17 | $5.28 | $5.28 | 132,400 | — | — |
| 2024-06-14 | $5.30 | $5.30 | 333,800 | — | — |
| 2024-06-13 | $5.50 | $5.50 | 124,900 | — | — |
| 2024-06-12 | $5.46 | $5.46 | 302,300 | — | — |
| 2024-06-11 | $5.14 | $5.14 | 243,400 | — | — |
| 2024-06-10 | $5.12 | $5.12 | 351,600 | — | — |
| 2024-06-07 | $5.06 | $5.06 | 76,100 | — | — |
| 2024-06-06 | $4.98 | $4.98 | 110,400 | — | — |
| 2024-06-05 | $5.00 | $5.00 | 170,400 | — | — |
| 2024-06-04 | $5.14 | $5.14 | 108,600 | — | — |
| 2024-06-03 | $4.97 | $4.97 | 258,400 | — | — |
| 2024-05-31 | $4.95 | $4.95 | 121,400 | — | — |
| 2024-05-30 | $4.71 | $4.71 | 112,200 | — | — |
| 2024-05-29 | $4.67 | $4.67 | 94,600 | — | — |
| 2024-05-28 | $4.67 | $4.67 | 423,800 | — | — |
| 2024-05-24 | $4.04 | $4.04 | 37,900 | — | — |
| 2024-05-23 | $3.94 | $3.94 | 20,500 | — | — |
| 2024-05-22 | $4.01 | $4.01 | 27,500 | — | — |
| 2024-05-21 | $3.95 | $3.95 | 15,800 | — | — |
| 2024-05-20 | $3.98 | $3.98 | 39,400 | — | — |
| 2024-05-17 | $4.02 | $4.02 | 24,100 | — | — |
| 2024-05-16 | $3.95 | $3.95 | 61,000 | — | — |
| 2024-05-15 | $3.79 | $3.79 | 127,700 | — | — |
| 2024-05-14 | $4.25 | $4.25 | 109,800 | — | — |
| 2024-05-13 | $4.30 | $4.30 | 60,900 | — | — |
| 2024-05-10 | $4.09 | $4.09 | 130,500 | — | — |
| 2024-05-09 | $3.98 | $3.98 | 34,900 | — | — |
| 2024-05-08 | $4.00 | $4.00 | 67,200 | — | — |
| 2024-05-07 | $3.89 | $3.89 | 65,900 | — | — |
| 2024-05-06 | $3.87 | $3.87 | 52,400 | — | — |
| 2024-05-03 | $3.65 | $3.65 | 50,300 | — | — |
| 2024-05-02 | $3.52 | $3.52 | 40,100 | — | — |
| 2024-05-01 | $3.63 | $3.63 | 25,300 | — | — |
| 2024-04-30 | $3.67 | $3.67 | 34,000 | — | — |
| 2024-04-29 | $3.52 | $3.52 | 12,700 | — | — |
| 2024-04-26 | $3.53 | $3.53 | 48,700 | — | — |
| 2024-04-25 | $3.64 | $3.64 | 58,000 | — | — |
| 2024-04-24 | $3.58 | $3.58 | 49,500 | — | — |
| 2024-04-23 | $3.63 | $3.63 | 138,700 | — | — |
| 2024-04-22 | $3.87 | $3.87 | 49,200 | — | — |
| 2024-04-19 | $4.02 | $4.02 | 81,400 | — | — |
| 2024-04-18 | $3.93 | $3.93 | 37,900 | — | — |
| 2024-04-17 | $3.74 | $3.74 | 55,700 | — | — |
| 2024-04-16 | $3.75 | $3.75 | 49,200 | — | — |
| 2024-04-15 | $3.79 | $3.79 | 38,900 | — | — |
| 2024-04-12 | $3.85 | $3.85 | 44,900 | — | — |
| 2024-04-11 | $3.78 | $3.78 | 31,700 | — | — |
| 2024-04-10 | $3.77 | $3.77 | 67,900 | — | — |
| 2024-04-09 | $3.94 | $3.94 | 12,500 | — | — |
| 2024-04-08 | $4.01 | $4.01 | 31,800 | — | — |
| 2024-04-05 | $3.98 | $3.98 | 18,700 | — | — |
| 2024-04-04 | $3.97 | $3.97 | 46,600 | — | — |
| 2024-04-03 | $3.94 | $3.94 | 48,400 | — | — |
| 2024-04-02 | $3.87 | $3.87 | 37,800 | — | — |
| 2024-04-01 | $3.82 | $3.82 | 35,800 | — | — |
| 2024-03-28 | $3.81 | $3.81 | 254,100 | — | — |
| 2024-03-27 | $4.01 | $4.01 | 62,600 | — | — |
| 2024-03-26 | $3.85 | $3.85 | 139,800 | — | — |
| 2024-03-25 | $4.07 | $4.07 | 34,300 | — | — |
| 2024-03-22 | $4.10 | $4.10 | 25,100 | — | — |
| 2024-03-21 | $4.11 | $4.11 | 120,900 | — | — |
| 2024-03-20 | $3.84 | $3.84 | 96,100 | — | — |
| 2024-03-19 | $4.00 | $4.00 | 147,200 | — | — |
| 2024-03-18 | $4.02 | $4.02 | 126,100 | — | — |
| 2024-03-15 | $4.23 | $4.23 | 83,100 | — | — |
| 2024-03-14 | $4.20 | $4.20 | 58,500 | — | — |
| 2024-03-13 | $4.13 | $4.13 | 29,000 | — | — |
| 2024-03-12 | $4.28 | $4.28 | 101,800 | — | — |
| 2024-03-11 | $4.15 | $4.15 | 175,200 | — | — |
| 2024-03-08 | $4.43 | $4.43 | 30,800 | — | — |
| 2024-03-07 | $4.41 | $4.41 | 30,400 | — | — |
| 2024-03-06 | $4.44 | $4.44 | 66,100 | — | — |
| 2024-03-05 | $4.52 | $4.52 | 63,700 | — | — |
| 2024-03-04 | $4.75 | $4.75 | 69,400 | — | — |
| 2024-03-01 | $4.67 | $4.67 | 65,600 | — | — |
| 2024-02-29 | $4.62 | $4.62 | 32,800 | — | — |
| 2024-02-28 | $4.57 | $4.57 | 53,500 | — | — |
| 2024-02-27 | $4.58 | $4.58 | 32,200 | — | — |
| 2024-02-26 | $4.75 | $4.75 | 49,100 | — | — |
| 2024-02-23 | $4.70 | $4.70 | 124,000 | — | — |
| 2024-02-22 | $4.75 | $4.75 | 64,000 | — | — |
| 2024-02-21 | $4.75 | $4.75 | 62,000 | — | — |
| 2024-02-20 | $4.69 | $4.69 | 86,000 | — | — |
| 2024-02-16 | $4.50 | $4.50 | 80,200 | — | — |
| 2024-02-15 | $4.28 | $4.28 | 51,400 | — | — |
| 2024-02-14 | $4.17 | $4.17 | 95,100 | — | — |
| 2024-02-13 | $4.28 | $4.28 | 14,100 | — | — |
| 2024-02-12 | $4.33 | $4.33 | 46,300 | — | — |
| 2024-02-09 | $4.40 | $4.40 | 32,500 | — | — |
| 2024-02-08 | $4.43 | $4.43 | 59,700 | — | — |
| 2024-02-07 | $4.27 | $4.27 | 104,400 | — | — |
| 2024-02-06 | $4.26 | $4.26 | 119,000 | — | — |
| 2024-02-05 | $4.21 | $4.21 | 121,600 | — | — |
| 2024-02-02 | $4.47 | $4.47 | 86,100 | — | — |
| 2024-02-01 | $4.68 | $4.68 | 57,100 | — | — |
| 2024-01-31 | $4.68 | $4.68 | 256,800 | — | — |
| 2024-01-30 | $4.76 | $4.76 | 39,600 | — | — |
| 2024-01-29 | $4.65 | $4.65 | 36,500 | — | — |
| 2024-01-26 | $4.60 | $4.60 | 30,400 | — | — |
| 2024-01-25 | $4.62 | $4.62 | 80,000 | — | — |
| 2024-01-24 | $4.64 | $4.64 | 34,700 | — | — |
| 2024-01-23 | $4.67 | $4.67 | 67,600 | — | — |
| 2024-01-22 | $4.70 | $4.70 | 88,000 | — | — |
| 2024-01-19 | $4.66 | $4.66 | 119,600 | — | — |
| 2024-01-18 | $4.65 | $4.65 | 72,100 | — | — |
| 2024-01-17 | $4.71 | $4.71 | 33,100 | — | — |
| 2024-01-16 | $4.69 | $4.69 | 175,000 | — | — |
| 2024-01-12 | $4.67 | $4.67 | 42,900 | — | — |
| 2024-01-11 | $4.65 | $4.65 | 31,100 | — | — |
| 2024-01-10 | $4.64 | $4.64 | 92,800 | — | — |
| 2024-01-09 | $4.50 | $4.50 | 123,900 | — | — |
| 2024-01-08 | $4.61 | $4.61 | 147,200 | — | — |
| 2024-01-05 | $4.47 | $4.47 | 134,200 | — | — |
| 2024-01-04 | $4.53 | $4.53 | 128,300 | — | — |
| 2024-01-03 | $4.65 | $4.65 | 88,300 | — | — |
| 2024-01-02 | $4.62 | $4.62 | 129,100 | — | — |