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
- 2007-04-10 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 | $1.36 | $1.36 | 2,043,200 | — | — |
| 2024-12-30 | $1.33 | $1.33 | 2,849,100 | — | — |
| 2024-12-27 | $1.25 | $1.25 | 3,130,300 | — | — |
| 2024-12-26 | $1.26 | $1.26 | 1,556,600 | — | — |
| 2024-12-24 | $1.28 | $1.28 | 1,251,900 | — | — |
| 2024-12-23 | $1.22 | $1.22 | 2,502,600 | — | — |
| 2024-12-20 | $1.25 | $1.25 | 2,522,300 | — | — |
| 2024-12-19 | $1.25 | $1.25 | 1,931,100 | — | — |
| 2024-12-18 | $1.27 | $1.27 | 2,253,900 | — | — |
| 2024-12-17 | $1.32 | $1.32 | 1,703,800 | — | — |
| 2024-12-16 | $1.33 | $1.33 | 3,026,300 | — | — |
| 2024-12-13 | $1.39 | $1.39 | 862,000 | — | — |
| 2024-12-12 | $1.41 | $1.41 | 2,704,600 | — | — |
| 2024-12-11 | $1.42 | $1.42 | 1,205,800 | — | — |
| 2024-12-10 | $1.43 | $1.43 | 1,310,800 | — | — |
| 2024-12-09 | $1.41 | $1.41 | 3,511,900 | — | — |
| 2024-12-06 | $1.38 | $1.38 | 2,331,600 | — | — |
| 2024-12-05 | $1.46 | $1.46 | 1,664,500 | — | — |
| 2024-12-04 | $1.46 | $1.46 | 1,469,100 | — | — |
| 2024-12-03 | $1.50 | $1.50 | 1,388,500 | — | — |
| 2024-12-02 | $1.53 | $1.53 | 1,316,500 | — | — |
| 2024-11-29 | $1.53 | $1.53 | 813,400 | — | — |
| 2024-11-27 | $1.50 | $1.50 | 1,036,900 | — | — |
| 2024-11-26 | $1.49 | $1.49 | 1,555,100 | — | — |
| 2024-11-25 | $1.54 | $1.54 | 2,404,700 | — | — |
| 2024-11-22 | $1.60 | $1.60 | 1,385,500 | — | — |
| 2024-11-21 | $1.59 | $1.59 | 2,197,900 | — | — |
| 2024-11-20 | $1.54 | $1.54 | 1,522,300 | — | — |
| 2024-11-19 | $1.54 | $1.54 | 1,708,800 | — | — |
| 2024-11-18 | $1.57 | $1.57 | 862,900 | — | — |
| 2024-11-15 | $1.53 | $1.53 | 1,731,200 | — | — |
| 2024-11-14 | $1.54 | $1.54 | 1,057,500 | — | — |
| 2024-11-13 | $1.52 | $1.52 | 1,445,200 | — | — |
| 2024-11-12 | $1.52 | $1.52 | 2,260,400 | — | — |
| 2024-11-11 | $1.58 | $1.58 | 2,155,400 | — | — |
| 2024-11-08 | $1.55 | $1.55 | 3,185,200 | — | — |
| 2024-11-07 | $1.74 | $1.74 | 5,485,100 | — | — |
| 2024-11-06 | $1.61 | $1.61 | 2,914,900 | — | — |
| 2024-11-05 | $1.52 | $1.52 | 1,552,400 | — | — |
| 2024-11-04 | $1.46 | $1.46 | 1,869,800 | — | — |
| 2024-11-01 | $1.47 | $1.47 | 1,707,800 | — | — |
| 2024-10-31 | $1.48 | $1.48 | 913,600 | — | — |
| 2024-10-30 | $1.51 | $1.51 | 1,313,600 | — | — |
| 2024-10-29 | $1.50 | $1.50 | 1,041,800 | — | — |
| 2024-10-28 | $1.54 | $1.54 | 2,413,900 | — | — |
| 2024-10-25 | $1.51 | $1.51 | 1,762,400 | — | — |
| 2024-10-24 | $1.49 | $1.49 | 2,046,600 | — | — |
| 2024-10-23 | $1.49 | $1.49 | 1,611,600 | — | — |
| 2024-10-22 | $1.52 | $1.52 | 1,219,400 | — | — |
| 2024-10-21 | $1.51 | $1.51 | 2,445,600 | — | — |
| 2024-10-18 | $1.53 | $1.53 | 2,363,400 | — | — |
| 2024-10-17 | $1.56 | $1.56 | 1,344,900 | — | — |
| 2024-10-16 | $1.58 | $1.58 | 2,038,500 | — | — |
| 2024-10-15 | $1.56 | $1.56 | 2,242,000 | — | — |
| 2024-10-14 | $1.62 | $1.62 | 947,900 | — | — |
| 2024-10-11 | $1.68 | $1.68 | 1,547,500 | — | — |
| 2024-10-10 | $1.65 | $1.65 | 2,012,100 | — | — |
| 2024-10-09 | $1.61 | $1.61 | 2,533,300 | — | — |
| 2024-10-08 | $1.67 | $1.67 | 1,873,700 | — | — |
| 2024-10-07 | $1.74 | $1.74 | 2,359,600 | — | — |
| 2024-10-04 | $1.74 | $1.74 | 2,789,800 | — | — |
| 2024-10-03 | $1.80 | $1.80 | 2,395,000 | — | — |
| 2024-10-02 | $1.68 | $1.68 | 2,176,800 | — | — |
| 2024-10-01 | $1.64 | $1.64 | 2,450,300 | — | — |
| 2024-09-30 | $1.60 | $1.60 | 2,078,000 | — | — |
| 2024-09-27 | $1.60 | $1.60 | 2,220,300 | — | — |
| 2024-09-26 | $1.61 | $1.61 | 1,967,100 | — | — |
| 2024-09-25 | $1.60 | $1.60 | 2,431,300 | — | — |
| 2024-09-24 | $1.69 | $1.69 | 1,418,500 | — | — |
| 2024-09-23 | $1.65 | $1.65 | 1,303,900 | — | — |
| 2024-09-20 | $1.67 | $1.67 | 6,263,400 | — | — |
| 2024-09-19 | $1.71 | $1.71 | 1,412,800 | — | — |
| 2024-09-18 | $1.75 | $1.75 | 1,806,500 | — | — |
| 2024-09-17 | $1.77 | $1.77 | 1,513,900 | — | — |
| 2024-09-16 | $1.74 | $1.74 | 1,462,900 | — | — |
| 2024-09-13 | $1.72 | $1.72 | 1,233,400 | — | — |
| 2024-09-12 | $1.68 | $1.68 | 1,307,200 | — | — |
| 2024-09-11 | $1.65 | $1.65 | 1,642,500 | — | — |
| 2024-09-10 | $1.59 | $1.59 | 1,981,200 | — | — |
| 2024-09-09 | $1.65 | $1.65 | 2,781,700 | — | — |
| 2024-09-06 | $1.58 | $1.58 | 1,495,700 | — | — |
| 2024-09-05 | $1.62 | $1.62 | 1,537,500 | — | — |
| 2024-09-04 | $1.62 | $1.62 | 1,723,200 | — | — |
| 2024-09-03 | $1.72 | $1.72 | 1,297,500 | — | — |
| 2024-08-30 | $1.85 | $1.85 | 564,800 | — | — |
| 2024-08-29 | $1.89 | $1.89 | 1,160,100 | — | — |
| 2024-08-28 | $1.83 | $1.83 | 1,026,300 | — | — |
| 2024-08-27 | $1.84 | $1.84 | 1,223,000 | — | — |
| 2024-08-26 | $1.93 | $1.93 | 1,280,400 | — | — |
| 2024-08-23 | $1.89 | $1.89 | 1,119,900 | — | — |
| 2024-08-22 | $1.82 | $1.82 | 732,200 | — | — |
| 2024-08-21 | $1.83 | $1.83 | 625,700 | — | — |
| 2024-08-20 | $1.84 | $1.84 | 1,086,700 | — | — |
| 2024-08-19 | $1.90 | $1.90 | 1,097,600 | — | — |
| 2024-08-16 | $1.86 | $1.86 | 723,900 | — | — |
| 2024-08-15 | $1.88 | $1.88 | 983,000 | — | — |
| 2024-08-14 | $1.82 | $1.82 | 880,600 | — | — |
| 2024-08-13 | $1.87 | $1.87 | 1,387,400 | — | — |
| 2024-08-12 | $1.86 | $1.86 | 1,494,100 | — | — |
| 2024-08-09 | $1.77 | $1.77 | 956,800 | — | — |
| 2024-08-08 | $1.84 | $1.84 | 1,827,700 | — | — |
| 2024-08-07 | $1.67 | $1.67 | 2,151,700 | — | — |
| 2024-08-06 | $1.71 | $1.71 | 1,709,500 | — | — |
| 2024-08-05 | $1.65 | $1.65 | 2,691,200 | — | — |
| 2024-08-02 | $1.70 | $1.70 | 1,802,600 | — | — |
| 2024-08-01 | $1.85 | $1.85 | 1,495,200 | — | — |
| 2024-07-31 | $1.97 | $1.97 | 1,513,300 | — | — |
| 2024-07-30 | $1.90 | $1.90 | 842,000 | — | — |
| 2024-07-29 | $1.89 | $1.89 | 1,498,000 | — | — |
| 2024-07-26 | $1.92 | $1.92 | 1,397,800 | — | — |
| 2024-07-25 | $1.95 | $1.95 | 2,399,400 | — | — |
| 2024-07-24 | $1.88 | $1.88 | 1,100,100 | — | — |
| 2024-07-23 | $1.90 | $1.90 | 1,086,700 | — | — |
| 2024-07-22 | $1.94 | $1.94 | 1,374,900 | — | — |
| 2024-07-19 | $1.92 | $1.92 | 1,634,100 | — | — |
| 2024-07-18 | $1.96 | $1.96 | 2,592,100 | — | — |
| 2024-07-17 | $1.99 | $1.99 | 3,048,700 | — | — |
| 2024-07-16 | $1.97 | $1.97 | 2,120,700 | — | — |
| 2024-07-15 | $1.96 | $1.96 | 3,003,800 | — | — |
| 2024-07-12 | $1.90 | $1.90 | 1,588,100 | — | — |
| 2024-07-11 | $1.88 | $1.88 | 3,086,200 | — | — |
| 2024-07-10 | $1.78 | $1.78 | 1,315,400 | — | — |
| 2024-07-09 | $1.81 | $1.81 | 2,106,900 | — | — |
| 2024-07-08 | $1.80 | $1.80 | 3,065,000 | — | — |
| 2024-07-05 | $1.66 | $1.66 | 1,958,900 | — | — |
| 2024-07-03 | $1.73 | $1.73 | 600,900 | — | — |
| 2024-07-02 | $1.71 | $1.71 | 1,335,700 | — | — |
| 2024-07-01 | $1.72 | $1.72 | 1,711,100 | — | — |
| 2024-06-28 | $1.69 | $1.69 | 6,695,800 | — | — |
| 2024-06-27 | $1.67 | $1.67 | 928,200 | — | — |
| 2024-06-26 | $1.60 | $1.60 | 1,046,400 | — | — |
| 2024-06-25 | $1.56 | $1.56 | 1,526,500 | — | — |
| 2024-06-24 | $1.62 | $1.62 | 2,334,000 | — | — |
| 2024-06-21 | $1.54 | $1.54 | 3,053,200 | — | — |
| 2024-06-20 | $1.61 | $1.61 | 2,003,800 | — | — |
| 2024-06-18 | $1.56 | $1.56 | 1,762,500 | — | — |
| 2024-06-17 | $1.61 | $1.61 | 1,344,600 | — | — |
| 2024-06-14 | $1.62 | $1.62 | 1,464,500 | — | — |
| 2024-06-13 | $1.65 | $1.65 | 1,950,200 | — | — |
| 2024-06-12 | $1.64 | $1.64 | 1,705,800 | — | — |
| 2024-06-11 | $1.69 | $1.69 | 1,348,600 | — | — |
| 2024-06-10 | $1.71 | $1.71 | 1,415,200 | — | — |
| 2024-06-07 | $1.63 | $1.63 | 1,344,800 | — | — |
| 2024-06-06 | $1.69 | $1.69 | 1,532,000 | — | — |
| 2024-06-05 | $1.69 | $1.69 | 1,163,800 | — | — |
| 2024-06-04 | $1.67 | $1.67 | 2,162,600 | — | — |
| 2024-06-03 | $1.70 | $1.70 | 2,010,800 | — | — |
| 2024-05-31 | $1.79 | $1.79 | 1,035,900 | — | — |
| 2024-05-30 | $1.78 | $1.78 | 1,322,400 | — | — |
| 2024-05-29 | $1.80 | $1.80 | 1,893,100 | — | — |
| 2024-05-28 | $1.91 | $1.91 | 2,441,500 | — | — |
| 2024-05-24 | $1.80 | $1.80 | 684,000 | — | — |
| 2024-05-23 | $1.78 | $1.78 | 777,000 | — | — |
| 2024-05-22 | $1.81 | $1.81 | 1,042,400 | — | — |
| 2024-05-21 | $1.92 | $1.92 | 1,271,400 | — | — |
| 2024-05-20 | $1.92 | $1.92 | 2,512,200 | — | — |
| 2024-05-17 | $1.86 | $1.86 | 1,507,800 | — | — |
| 2024-05-16 | $1.76 | $1.76 | 1,593,200 | — | — |
| 2024-05-15 | $1.75 | $1.75 | 1,535,100 | — | — |
| 2024-05-14 | $1.79 | $1.79 | 1,560,200 | — | — |
| 2024-05-13 | $1.77 | $1.77 | 931,500 | — | — |
| 2024-05-10 | $1.75 | $1.75 | 1,200,600 | — | — |
| 2024-05-09 | $1.79 | $1.79 | 1,600,800 | — | — |
| 2024-05-08 | $1.77 | $1.77 | 1,270,700 | — | — |
| 2024-05-07 | $1.79 | $1.79 | 2,433,400 | — | — |
| 2024-05-06 | $1.97 | $1.97 | 1,869,200 | — | — |
| 2024-05-03 | $1.90 | $1.90 | 957,200 | — | — |
| 2024-05-02 | $1.87 | $1.87 | 1,175,800 | — | — |
| 2024-05-01 | $1.88 | $1.88 | 2,096,100 | — | — |
| 2024-04-30 | $1.90 | $1.90 | 1,485,600 | — | — |
| 2024-04-29 | $2.00 | $2.00 | 1,279,600 | — | — |
| 2024-04-26 | $2.00 | $2.00 | 1,150,100 | — | — |
| 2024-04-25 | $1.99 | $1.99 | 1,127,600 | — | — |
| 2024-04-24 | $1.96 | $1.96 | 998,200 | — | — |
| 2024-04-23 | $2.02 | $2.02 | 1,235,600 | — | — |
| 2024-04-22 | $2.04 | $2.04 | 1,368,500 | — | — |
| 2024-04-19 | $2.02 | $2.02 | 1,371,100 | — | — |
| 2024-04-18 | $1.97 | $1.97 | 1,218,500 | — | — |
| 2024-04-17 | $2.01 | $2.01 | 918,300 | — | — |
| 2024-04-16 | $2.07 | $2.07 | 1,311,900 | — | — |
| 2024-04-15 | $2.06 | $2.06 | 1,485,700 | — | — |
| 2024-04-12 | $2.08 | $2.08 | 1,847,200 | — | — |
| 2024-04-11 | $2.12 | $2.12 | 2,812,600 | — | — |
| 2024-04-10 | $2.08 | $2.08 | 1,714,300 | — | — |
| 2024-04-09 | $2.05 | $2.05 | 1,208,900 | — | — |
| 2024-04-08 | $2.07 | $2.07 | 1,895,300 | — | — |
| 2024-04-05 | $2.04 | $2.04 | 1,335,100 | — | — |
| 2024-04-04 | $2.00 | $2.00 | 2,965,200 | — | — |
| 2024-04-03 | $2.09 | $2.09 | 2,991,000 | — | — |
| 2024-04-02 | $1.99 | $1.99 | 2,079,600 | — | — |
| 2024-04-01 | $1.98 | $1.98 | 1,750,300 | — | — |
| 2024-03-28 | $1.96 | $1.96 | 1,841,800 | — | — |
| 2024-03-27 | $1.92 | $1.92 | 1,876,400 | — | — |
| 2024-03-26 | $1.90 | $1.90 | 1,401,700 | — | — |
| 2024-03-25 | $1.97 | $1.97 | 2,682,400 | — | — |
| 2024-03-22 | $1.86 | $1.86 | 924,300 | — | — |
| 2024-03-21 | $1.91 | $1.91 | 1,228,800 | — | — |
| 2024-03-20 | $1.90 | $1.90 | 2,890,900 | — | — |
| 2024-03-19 | $1.82 | $1.82 | 1,714,600 | — | — |
| 2024-03-18 | $1.86 | $1.86 | 3,234,500 | — | — |
| 2024-03-15 | $1.87 | $1.87 | 4,097,800 | — | — |
| 2024-03-14 | $1.79 | $1.79 | 3,681,000 | — | — |
| 2024-03-13 | $1.70 | $1.70 | 2,899,400 | — | — |
| 2024-03-12 | $1.66 | $1.66 | 3,063,300 | — | — |
| 2024-03-11 | $1.61 | $1.61 | 2,975,500 | — | — |
| 2024-03-08 | $1.56 | $1.56 | 4,411,700 | — | — |
| 2024-03-07 | $1.45 | $1.45 | 1,139,800 | — | — |
| 2024-03-06 | $1.42 | $1.42 | 1,309,500 | — | — |
| 2024-03-05 | $1.40 | $1.40 | 1,091,700 | — | — |
| 2024-03-04 | $1.43 | $1.43 | 1,377,400 | — | — |
| 2024-03-01 | $1.47 | $1.47 | 1,642,500 | — | — |
| 2024-02-29 | $1.43 | $1.43 | 1,473,500 | — | — |
| 2024-02-28 | $1.40 | $1.40 | 817,700 | — | — |
| 2024-02-27 | $1.43 | $1.43 | 1,254,100 | — | — |
| 2024-02-26 | $1.36 | $1.36 | 719,700 | — | — |
| 2024-02-23 | $1.38 | $1.38 | 933,500 | — | — |
| 2024-02-22 | $1.39 | $1.39 | 991,500 | — | — |
| 2024-02-21 | $1.44 | $1.44 | 1,723,100 | — | — |
| 2024-02-20 | $1.38 | $1.38 | 1,078,400 | — | — |
| 2024-02-16 | $1.42 | $1.42 | 2,539,000 | — | — |
| 2024-02-15 | $1.40 | $1.40 | 1,899,500 | — | — |
| 2024-02-14 | $1.32 | $1.32 | 1,204,900 | — | — |
| 2024-02-13 | $1.30 | $1.30 | 1,677,000 | — | — |
| 2024-02-12 | $1.35 | $1.35 | 1,866,300 | — | — |
| 2024-02-09 | $1.30 | $1.30 | 1,485,500 | — | — |
| 2024-02-08 | $1.32 | $1.32 | 1,277,900 | — | — |
| 2024-02-07 | $1.28 | $1.28 | 1,294,800 | — | — |
| 2024-02-06 | $1.31 | $1.31 | 1,383,200 | — | — |
| 2024-02-05 | $1.25 | $1.25 | 1,453,800 | — | — |
| 2024-02-02 | $1.30 | $1.30 | 1,900,300 | — | — |
| 2024-02-01 | $1.37 | $1.37 | 1,766,500 | — | — |
| 2024-01-31 | $1.39 | $1.39 | 1,837,300 | — | — |
| 2024-01-30 | $1.45 | $1.45 | 2,486,300 | — | — |
| 2024-01-29 | $1.37 | $1.37 | 1,241,000 | — | — |
| 2024-01-26 | $1.39 | $1.39 | 1,803,600 | — | — |
| 2024-01-25 | $1.40 | $1.40 | 1,226,200 | — | — |
| 2024-01-24 | $1.36 | $1.36 | 1,247,700 | — | — |
| 2024-01-23 | $1.33 | $1.33 | 1,127,500 | — | — |
| 2024-01-22 | $1.33 | $1.33 | 1,227,700 | — | — |
| 2024-01-19 | $1.32 | $1.32 | 1,389,200 | — | — |
| 2024-01-18 | $1.28 | $1.28 | 1,787,000 | — | — |
| 2024-01-17 | $1.28 | $1.28 | 3,523,700 | — | — |
| 2024-01-16 | $1.31 | $1.31 | 2,729,800 | — | — |
| 2024-01-12 | $1.40 | $1.40 | 1,817,600 | — | — |
| 2024-01-11 | $1.37 | $1.37 | 2,447,300 | — | — |
| 2024-01-10 | $1.42 | $1.42 | 1,918,300 | — | — |
| 2024-01-09 | $1.41 | $1.41 | 2,361,900 | — | — |
| 2024-01-08 | $1.44 | $1.44 | 2,370,400 | — | — |
| 2024-01-05 | $1.49 | $1.49 | 2,595,100 | — | — |
| 2024-01-04 | $1.48 | $1.48 | 2,237,400 | — | — |
| 2024-01-03 | $1.50 | $1.50 | 1,997,100 | — | — |
| 2024-01-02 | $1.45 | $1.45 | 2,978,400 | — | — |