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
- 1998-05-15 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 | $1.88 | $1.88 | 421,800 | — | — |
| 2024-12-30 | $1.89 | $1.89 | 777,400 | — | — |
| 2024-12-27 | $1.83 | $1.83 | 273,100 | — | — |
| 2024-12-26 | $1.78 | $1.78 | 215,600 | — | — |
| 2024-12-24 | $1.78 | $1.78 | 127,700 | — | — |
| 2024-12-23 | $1.73 | $1.73 | 342,000 | — | — |
| 2024-12-20 | $1.76 | $1.76 | 344,300 | — | — |
| 2024-12-19 | $1.74 | $1.74 | 307,500 | — | — |
| 2024-12-18 | $1.71 | $1.71 | 345,000 | — | — |
| 2024-12-17 | $1.74 | $1.74 | 447,100 | — | — |
| 2024-12-16 | $1.75 | $1.75 | 212,000 | — | — |
| 2024-12-13 | $1.80 | $1.80 | 456,200 | — | — |
| 2024-12-12 | $1.80 | $1.80 | 539,800 | — | — |
| 2024-12-11 | $1.80 | $1.80 | 446,700 | — | — |
| 2024-12-10 | $1.83 | $1.83 | 639,300 | — | — |
| 2024-12-09 | $1.76 | $1.76 | 645,500 | — | — |
| 2024-12-06 | $1.69 | $1.69 | 412,900 | — | — |
| 2024-12-05 | $1.63 | $1.63 | 211,400 | — | — |
| 2024-12-04 | $1.63 | $1.63 | 488,600 | — | — |
| 2024-12-03 | $1.64 | $1.64 | 222,300 | — | — |
| 2024-12-02 | $1.67 | $1.67 | 323,800 | — | — |
| 2024-11-29 | $1.72 | $1.72 | 153,500 | — | — |
| 2024-11-27 | $1.69 | $1.69 | 174,500 | — | — |
| 2024-11-26 | $1.68 | $1.68 | 402,300 | — | — |
| 2024-11-25 | $1.71 | $1.71 | 328,700 | — | — |
| 2024-11-22 | $1.69 | $1.69 | 545,600 | — | — |
| 2024-11-21 | $1.66 | $1.66 | 532,200 | — | — |
| 2024-11-20 | $1.69 | $1.69 | 818,000 | — | — |
| 2024-11-19 | $1.63 | $1.63 | 533,700 | — | — |
| 2024-11-18 | $1.66 | $1.66 | 1,785,800 | — | — |
| 2024-11-15 | $1.40 | $1.40 | 328,800 | — | — |
| 2024-11-14 | $1.41 | $1.41 | 1,466,100 | — | — |
| 2024-11-13 | $1.24 | $1.24 | 305,100 | — | — |
| 2024-11-12 | $1.32 | $1.32 | 473,600 | — | — |
| 2024-11-11 | $1.20 | $1.20 | 215,700 | — | — |
| 2024-11-08 | $1.16 | $1.16 | 161,900 | — | — |
| 2024-11-07 | $1.16 | $1.16 | 331,900 | — | — |
| 2024-11-06 | $1.22 | $1.22 | 139,500 | — | — |
| 2024-11-05 | $1.30 | $1.30 | 159,000 | — | — |
| 2024-11-04 | $1.28 | $1.28 | 969,300 | — | — |
| 2024-11-01 | $1.25 | $1.25 | 294,700 | — | — |
| 2024-10-31 | $1.17 | $1.17 | 113,300 | — | — |
| 2024-10-30 | $1.17 | $1.17 | 140,300 | — | — |
| 2024-10-29 | $1.17 | $1.17 | 127,800 | — | — |
| 2024-10-28 | $1.13 | $1.13 | 237,300 | — | — |
| 2024-10-25 | $1.08 | $1.08 | 129,000 | — | — |
| 2024-10-24 | $1.03 | $1.03 | 48,000 | — | — |
| 2024-10-23 | $1.02 | $1.02 | 87,300 | — | — |
| 2024-10-22 | $1.06 | $1.06 | 297,300 | — | — |
| 2024-10-21 | $1.06 | $1.06 | 187,600 | — | — |
| 2024-10-18 | $1.09 | $1.09 | 74,900 | — | — |
| 2024-10-17 | $1.09 | $1.09 | 146,400 | — | — |
| 2024-10-16 | $1.09 | $1.09 | 125,300 | — | — |
| 2024-10-15 | $1.08 | $1.08 | 111,000 | — | — |
| 2024-10-14 | $1.06 | $1.06 | 127,400 | — | — |
| 2024-10-11 | $1.08 | $1.08 | 288,800 | — | — |
| 2024-10-10 | $1.00 | $1.00 | 129,200 | — | — |
| 2024-10-09 | $1.01 | $1.01 | 100,000 | — | — |
| 2024-10-08 | $1.02 | $1.02 | 102,300 | — | — |
| 2024-10-07 | $1.02 | $1.02 | 170,400 | — | — |
| 2024-10-04 | $1.08 | $1.08 | 116,400 | — | — |
| 2024-10-03 | $1.01 | $1.01 | 55,300 | — | — |
| 2024-10-02 | $1.02 | $1.02 | 46,500 | — | — |
| 2024-10-01 | $1.05 | $1.05 | 63,000 | — | — |
| 2024-09-30 | $1.02 | $1.02 | 247,900 | — | — |
| 2024-09-27 | $1.05 | $1.05 | 239,100 | — | — |
| 2024-09-26 | $1.07 | $1.07 | 86,400 | — | — |
| 2024-09-25 | $1.09 | $1.09 | 74,300 | — | — |
| 2024-09-24 | $1.08 | $1.08 | 133,000 | — | — |
| 2024-09-23 | $1.12 | $1.12 | 88,500 | — | — |
| 2024-09-20 | $1.10 | $1.10 | 124,300 | — | — |
| 2024-09-19 | $1.15 | $1.15 | 110,400 | — | — |
| 2024-09-18 | $1.09 | $1.09 | 172,700 | — | — |
| 2024-09-17 | $1.10 | $1.10 | 150,200 | — | — |
| 2024-09-16 | $1.09 | $1.09 | 82,700 | — | — |
| 2024-09-13 | $1.05 | $1.05 | 89,600 | — | — |
| 2024-09-12 | $1.06 | $1.06 | 152,000 | — | — |
| 2024-09-11 | $1.04 | $1.04 | 119,200 | — | — |
| 2024-09-10 | $1.02 | $1.02 | 116,300 | — | — |
| 2024-09-09 | $1.01 | $1.01 | 140,600 | — | — |
| 2024-09-06 | $1.00 | $1.00 | 68,800 | — | — |
| 2024-09-05 | $1.02 | $1.02 | 74,100 | — | — |
| 2024-09-04 | $1.01 | $1.01 | 199,900 | — | — |
| 2024-09-03 | $1.07 | $1.07 | 630,100 | — | — |
| 2024-08-30 | $0.94 | $0.94 | 128,200 | — | — |
| 2024-08-29 | $0.91 | $0.91 | 126,400 | — | — |
| 2024-08-28 | $0.90 | $0.90 | 206,900 | — | — |
| 2024-08-27 | $0.91 | $0.91 | 124,900 | — | — |
| 2024-08-26 | $0.92 | $0.92 | 196,600 | — | — |
| 2024-08-23 | $0.97 | $0.97 | 92,600 | — | — |
| 2024-08-22 | $0.94 | $0.94 | 120,800 | — | — |
| 2024-08-21 | $0.97 | $0.97 | 90,300 | — | — |
| 2024-08-20 | $0.95 | $0.95 | 96,700 | — | — |
| 2024-08-19 | $0.96 | $0.96 | 164,500 | — | — |
| 2024-08-16 | $0.97 | $0.97 | 96,800 | — | — |
| 2024-08-15 | $0.95 | $0.95 | 253,100 | — | — |
| 2024-08-14 | $0.93 | $0.93 | 624,900 | — | — |
| 2024-08-13 | $1.04 | $1.04 | 206,900 | — | — |
| 2024-08-12 | $1.05 | $1.05 | 129,000 | — | — |
| 2024-08-09 | $1.04 | $1.04 | 67,000 | — | — |
| 2024-08-08 | $1.04 | $1.04 | 129,300 | — | — |
| 2024-08-07 | $1.00 | $1.00 | 342,700 | — | — |
| 2024-08-06 | $1.01 | $1.01 | 123,900 | — | — |
| 2024-08-05 | $1.00 | $1.00 | 255,300 | — | — |
| 2024-08-02 | $1.05 | $1.05 | 169,700 | — | — |
| 2024-08-01 | $1.06 | $1.06 | 148,900 | — | — |
| 2024-07-31 | $1.08 | $1.08 | 89,100 | — | — |
| 2024-07-30 | $1.08 | $1.08 | 114,700 | — | — |
| 2024-07-29 | $1.11 | $1.11 | 130,900 | — | — |
| 2024-07-26 | $1.16 | $1.16 | 104,200 | — | — |
| 2024-07-25 | $1.15 | $1.15 | 110,100 | — | — |
| 2024-07-24 | $1.16 | $1.16 | 133,400 | — | — |
| 2024-07-23 | $1.15 | $1.15 | 239,300 | — | — |
| 2024-07-22 | $1.11 | $1.11 | 193,000 | — | — |
| 2024-07-19 | $1.10 | $1.10 | 98,700 | — | — |
| 2024-07-18 | $1.09 | $1.09 | 252,000 | — | — |
| 2024-07-17 | $1.12 | $1.12 | 209,200 | — | — |
| 2024-07-16 | $1.17 | $1.17 | 255,900 | — | — |
| 2024-07-15 | $1.15 | $1.15 | 204,000 | — | — |
| 2024-07-12 | $1.14 | $1.14 | 154,900 | — | — |
| 2024-07-11 | $1.14 | $1.14 | 136,400 | — | — |
| 2024-07-10 | $1.12 | $1.12 | 134,000 | — | — |
| 2024-07-09 | $1.08 | $1.08 | 235,800 | — | — |
| 2024-07-08 | $1.06 | $1.06 | 297,000 | — | — |
| 2024-07-05 | $1.05 | $1.05 | 446,900 | — | — |
| 2024-07-03 | $1.04 | $1.04 | 997,400 | — | — |
| 2024-07-02 | $1.12 | $1.12 | 595,200 | — | — |
| 2024-07-01 | $1.17 | $1.17 | 567,900 | — | — |
| 2024-06-28 | $1.17 | $1.17 | 8,288,400 | — | — |
| 2024-06-27 | $1.29 | $1.29 | 447,800 | — | — |
| 2024-06-26 | $1.23 | $1.23 | 718,100 | — | — |
| 2024-06-25 | $1.29 | $1.29 | 377,600 | — | — |
| 2024-06-24 | $1.29 | $1.29 | 1,140,500 | — | — |
| 2024-06-21 | $1.17 | $1.17 | 378,900 | — | — |
| 2024-06-20 | $1.17 | $1.17 | 324,600 | — | — |
| 2024-06-18 | $1.14 | $1.14 | 274,100 | — | — |
| 2024-06-17 | $1.11 | $1.11 | 780,600 | — | — |
| 2024-06-14 | $1.14 | $1.14 | 260,800 | — | — |
| 2024-06-13 | $1.16 | $1.16 | 199,900 | — | — |
| 2024-06-12 | $1.18 | $1.18 | 257,200 | — | — |
| 2024-06-11 | $1.18 | $1.18 | 247,300 | — | — |
| 2024-06-10 | $1.19 | $1.19 | 219,600 | — | — |
| 2024-06-07 | $1.12 | $1.12 | 193,600 | — | — |
| 2024-06-06 | $1.13 | $1.13 | 191,900 | — | — |
| 2024-06-05 | $1.18 | $1.18 | 214,300 | — | — |
| 2024-06-04 | $1.13 | $1.13 | 253,300 | — | — |
| 2024-06-03 | $1.15 | $1.15 | 349,200 | — | — |
| 2024-05-31 | $1.13 | $1.13 | 345,300 | — | — |
| 2024-05-30 | $1.14 | $1.14 | 255,200 | — | — |
| 2024-05-29 | $1.12 | $1.12 | 317,600 | — | — |
| 2024-05-28 | $1.16 | $1.16 | 499,100 | — | — |
| 2024-05-24 | $1.23 | $1.23 | 302,900 | — | — |
| 2024-05-23 | $1.18 | $1.18 | 505,500 | — | — |
| 2024-05-22 | $1.29 | $1.29 | 650,600 | — | — |
| 2024-05-21 | $1.20 | $1.20 | 337,500 | — | — |
| 2024-05-20 | $1.20 | $1.20 | 389,200 | — | — |
| 2024-05-17 | $1.14 | $1.14 | 189,200 | — | — |
| 2024-05-16 | $1.17 | $1.17 | 308,800 | — | — |
| 2024-05-15 | $1.13 | $1.13 | 327,000 | — | — |
| 2024-05-14 | $1.16 | $1.16 | 296,100 | — | — |
| 2024-05-13 | $1.14 | $1.14 | 392,300 | — | — |
| 2024-05-10 | $1.10 | $1.10 | 2,178,100 | — | — |
| 2024-05-09 | $1.25 | $1.25 | 823,100 | — | — |
| 2024-05-08 | $1.14 | $1.14 | 286,000 | — | — |
| 2024-05-07 | $1.14 | $1.14 | 225,800 | — | — |
| 2024-05-06 | $1.11 | $1.11 | 1,009,300 | — | — |
| 2024-05-03 | $1.14 | $1.14 | 231,600 | — | — |
| 2024-05-02 | $1.16 | $1.16 | 218,900 | — | — |
| 2024-05-01 | $1.21 | $1.21 | 355,300 | — | — |
| 2024-04-30 | $1.14 | $1.14 | 384,100 | — | — |
| 2024-04-29 | $1.20 | $1.20 | 668,000 | — | — |
| 2024-04-26 | $1.15 | $1.15 | 958,700 | — | — |
| 2024-04-25 | $1.18 | $1.18 | 192,100 | — | — |
| 2024-04-24 | $1.21 | $1.21 | 228,300 | — | — |
| 2024-04-23 | $1.20 | $1.20 | 272,100 | — | — |
| 2024-04-22 | $1.18 | $1.18 | 225,100 | — | — |
| 2024-04-19 | $1.15 | $1.15 | 449,800 | — | — |
| 2024-04-18 | $1.13 | $1.13 | 427,200 | — | — |
| 2024-04-17 | $1.15 | $1.15 | 366,300 | — | — |
| 2024-04-16 | $1.14 | $1.14 | 291,500 | — | — |
| 2024-04-15 | $1.14 | $1.14 | 429,200 | — | — |
| 2024-04-12 | $1.18 | $1.18 | 342,100 | — | — |
| 2024-04-11 | $1.22 | $1.22 | 287,800 | — | — |
| 2024-04-10 | $1.26 | $1.26 | 316,200 | — | — |
| 2024-04-09 | $1.32 | $1.32 | 220,400 | — | — |
| 2024-04-08 | $1.30 | $1.30 | 905,600 | — | — |
| 2024-04-05 | $1.17 | $1.17 | 426,700 | — | — |
| 2024-04-04 | $1.21 | $1.21 | 240,800 | — | — |
| 2024-04-03 | $1.24 | $1.24 | 276,400 | — | — |
| 2024-04-02 | $1.24 | $1.24 | 253,700 | — | — |
| 2024-04-01 | $1.25 | $1.25 | 279,400 | — | — |
| 2024-03-28 | $1.26 | $1.26 | 282,400 | — | — |
| 2024-03-27 | $1.25 | $1.25 | 378,800 | — | — |
| 2024-03-26 | $1.22 | $1.22 | 366,100 | — | — |
| 2024-03-25 | $1.22 | $1.22 | 707,500 | — | — |
| 2024-03-22 | $1.27 | $1.27 | 249,200 | — | — |
| 2024-03-21 | $1.32 | $1.32 | 294,700 | — | — |
| 2024-03-20 | $1.34 | $1.34 | 328,900 | — | — |
| 2024-03-19 | $1.30 | $1.30 | 425,400 | — | — |
| 2024-03-18 | $1.27 | $1.27 | 697,200 | — | — |
| 2024-03-15 | $1.33 | $1.33 | 579,800 | — | — |
| 2024-03-14 | $1.37 | $1.37 | 1,249,500 | — | — |
| 2024-03-13 | $1.52 | $1.52 | 457,800 | — | — |
| 2024-03-12 | $1.43 | $1.43 | 372,300 | — | — |
| 2024-03-11 | $1.44 | $1.44 | 221,800 | — | — |
| 2024-03-08 | $1.49 | $1.49 | 227,200 | — | — |
| 2024-03-07 | $1.46 | $1.46 | 277,300 | — | — |
| 2024-03-06 | $1.48 | $1.48 | 501,000 | — | — |
| 2024-03-05 | $1.52 | $1.52 | 212,100 | — | — |
| 2024-03-04 | $1.57 | $1.57 | 270,200 | — | — |
| 2024-03-01 | $1.62 | $1.62 | 477,900 | — | — |
| 2024-02-29 | $1.63 | $1.63 | 568,800 | — | — |
| 2024-02-28 | $1.54 | $1.54 | 194,000 | — | — |
| 2024-02-27 | $1.56 | $1.56 | 427,500 | — | — |
| 2024-02-26 | $1.49 | $1.49 | 418,800 | — | — |
| 2024-02-23 | $1.45 | $1.45 | 270,400 | — | — |
| 2024-02-22 | $1.43 | $1.43 | 258,400 | — | — |
| 2024-02-21 | $1.42 | $1.42 | 297,900 | — | — |
| 2024-02-20 | $1.44 | $1.44 | 386,800 | — | — |
| 2024-02-16 | $1.47 | $1.47 | 284,300 | — | — |
| 2024-02-15 | $1.52 | $1.52 | 349,900 | — | — |
| 2024-02-14 | $1.48 | $1.48 | 272,400 | — | — |
| 2024-02-13 | $1.42 | $1.42 | 342,100 | — | — |
| 2024-02-12 | $1.49 | $1.49 | 310,300 | — | — |
| 2024-02-09 | $1.47 | $1.47 | 237,700 | — | — |
| 2024-02-08 | $1.50 | $1.50 | 219,500 | — | — |
| 2024-02-07 | $1.48 | $1.48 | 202,000 | — | — |
| 2024-02-06 | $1.53 | $1.53 | 224,900 | — | — |
| 2024-02-05 | $1.44 | $1.44 | 228,400 | — | — |
| 2024-02-02 | $1.45 | $1.45 | 248,600 | — | — |
| 2024-02-01 | $1.47 | $1.47 | 288,900 | — | — |
| 2024-01-31 | $1.45 | $1.45 | 311,300 | — | — |
| 2024-01-30 | $1.49 | $1.49 | 148,000 | — | — |
| 2024-01-29 | $1.54 | $1.54 | 232,100 | — | — |
| 2024-01-26 | $1.48 | $1.48 | 264,800 | — | — |
| 2024-01-25 | $1.51 | $1.51 | 311,200 | — | — |
| 2024-01-24 | $1.47 | $1.47 | 313,900 | — | — |
| 2024-01-23 | $1.55 | $1.55 | 244,300 | — | — |
| 2024-01-22 | $1.57 | $1.57 | 296,700 | — | — |
| 2024-01-19 | $1.51 | $1.51 | 176,100 | — | — |
| 2024-01-18 | $1.47 | $1.47 | 255,700 | — | — |
| 2024-01-17 | $1.54 | $1.54 | 156,000 | — | — |
| 2024-01-16 | $1.55 | $1.55 | 293,600 | — | — |
| 2024-01-12 | $1.61 | $1.61 | 189,400 | — | — |
| 2024-01-11 | $1.64 | $1.64 | 273,000 | — | — |
| 2024-01-10 | $1.71 | $1.71 | 268,700 | — | — |
| 2024-01-09 | $1.74 | $1.74 | 185,000 | — | — |
| 2024-01-08 | $1.79 | $1.79 | 328,000 | — | — |
| 2024-01-05 | $1.74 | $1.74 | 173,700 | — | — |
| 2024-01-04 | $1.74 | $1.74 | 252,800 | — | — |
| 2024-01-03 | $1.79 | $1.79 | 255,900 | — | — |
| 2024-01-02 | $1.82 | $1.82 | 212,100 | — | — |