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
- 1996-11-18 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 | $1.44 | $17.40 | 1,087,500 | — | — |
| 2024-12-30 | $1.45 | $17.52 | 2,409,000 | — | — |
| 2024-12-27 | $1.44 | $17.40 | 2,123,100 | — | — |
| 2024-12-26 | $1.47 | $17.76 | 2,753,500 | — | — |
| 2024-12-24 | $1.50 | $18.13 | 1,105,800 | — | — |
| 2024-12-23 | $1.47 | $17.76 | 3,891,300 | — | — |
| 2024-12-20 | $1.54 | $18.61 | 3,336,400 | — | — |
| 2024-12-19 | $1.53 | $18.49 | 2,459,500 | — | — |
| 2024-12-18 | $1.54 | $18.61 | 6,116,100 | — | — |
| 2024-12-17 | $1.72 | $20.78 | 5,448,200 | — | — |
| 2024-12-16 | $1.71 | $20.66 | 2,474,600 | — | — |
| 2024-12-13 | $1.76 | $21.27 | 3,795,300 | — | — |
| 2024-12-12 | $1.86 | $22.48 | 3,513,700 | — | — |
| 2024-12-11 | $1.94 | $23.44 | 3,403,100 | — | — |
| 2024-12-10 | $1.93 | $23.32 | 2,371,100 | — | — |
| 2024-12-09 | $1.93 | $23.32 | 2,251,600 | — | — |
| 2024-12-06 | $1.83 | $22.11 | 2,214,800 | — | — |
| 2024-12-05 | $1.88 | $22.72 | 1,638,900 | — | — |
| 2024-12-04 | $1.85 | $22.36 | 2,329,300 | — | — |
| 2024-12-03 | $1.91 | $23.08 | 2,570,500 | — | — |
| 2024-12-02 | $1.87 | $22.60 | 2,112,400 | — | — |
| 2024-11-29 | $1.87 | $22.60 | 1,674,800 | — | — |
| 2024-11-27 | $2.00 | $23.06 | 1,723,200 | — | — |
| 2024-11-26 | $2.01 | $23.17 | 1,392,100 | — | — |
| 2024-11-25 | $2.03 | $23.40 | 1,253,800 | — | — |
| 2024-11-22 | $1.99 | $22.94 | 1,804,500 | — | — |
| 2024-11-21 | $1.96 | $22.60 | 2,363,800 | — | — |
| 2024-11-20 | $2.00 | $23.06 | 1,036,400 | — | — |
| 2024-11-19 | $2.02 | $23.29 | 2,334,000 | — | — |
| 2024-11-18 | $2.00 | $23.06 | 2,398,100 | — | — |
| 2024-11-15 | $1.92 | $22.13 | 1,615,200 | — | — |
| 2024-11-14 | $1.87 | $21.56 | 3,255,200 | — | — |
| 2024-11-13 | $1.84 | $21.21 | 3,488,800 | — | — |
| 2024-11-12 | $1.95 | $22.48 | 2,282,900 | — | — |
| 2024-11-11 | $1.99 | $22.94 | 2,846,600 | — | — |
| 2024-11-08 | $2.07 | $23.86 | 3,787,000 | — | — |
| 2024-11-07 | $2.18 | $25.13 | 3,067,500 | — | — |
| 2024-11-06 | $2.12 | $24.44 | 3,261,200 | — | — |
| 2024-11-05 | $2.15 | $24.79 | 1,959,300 | — | — |
| 2024-11-04 | $2.08 | $23.98 | 1,086,600 | — | — |
| 2024-11-01 | $2.00 | $23.06 | 3,302,400 | — | — |
| 2024-10-31 | $2.04 | $23.52 | 949,400 | — | — |
| 2024-10-30 | $2.07 | $23.86 | 1,281,900 | — | — |
| 2024-10-29 | $2.06 | $23.75 | 2,210,800 | — | — |
| 2024-10-28 | $2.13 | $24.56 | 4,408,000 | — | — |
| 2024-10-25 | $2.09 | $24.09 | 1,932,500 | — | — |
| 2024-10-24 | $2.08 | $23.98 | 3,146,000 | — | — |
| 2024-10-23 | $2.03 | $23.40 | 2,023,500 | — | — |
| 2024-10-22 | $2.05 | $23.63 | 1,245,700 | — | — |
| 2024-10-21 | $2.08 | $23.98 | 1,197,200 | — | — |
| 2024-10-18 | $2.06 | $23.75 | 1,469,300 | — | — |
| 2024-10-17 | $2.09 | $24.09 | 1,118,200 | — | — |
| 2024-10-16 | $2.12 | $24.44 | 1,670,700 | — | — |
| 2024-10-15 | $2.07 | $23.86 | 1,621,700 | — | — |
| 2024-10-14 | $2.13 | $24.56 | 1,741,700 | — | — |
| 2024-10-11 | $2.13 | $24.56 | 3,071,100 | — | — |
| 2024-10-10 | $2.14 | $24.67 | 1,857,500 | — | — |
| 2024-10-09 | $2.20 | $25.36 | 1,420,600 | — | — |
| 2024-10-08 | $2.23 | $25.71 | 1,494,200 | — | — |
| 2024-10-07 | $2.35 | $27.09 | 2,249,200 | — | — |
| 2024-10-04 | $2.33 | $26.86 | 1,220,200 | — | — |
| 2024-10-03 | $2.37 | $27.32 | 1,273,900 | — | — |
| 2024-10-02 | $2.47 | $28.47 | 1,947,800 | — | — |
| 2024-10-01 | $2.41 | $27.78 | 1,932,700 | — | — |
| 2024-09-30 | $2.39 | $27.55 | 2,989,800 | — | — |
| 2024-09-27 | $2.46 | $28.36 | 6,876,500 | — | — |
| 2024-09-26 | $2.44 | $28.13 | 3,648,100 | — | — |
| 2024-09-25 | $2.25 | $25.94 | 2,421,900 | — | — |
| 2024-09-24 | $2.23 | $25.71 | 3,956,400 | — | — |
| 2024-09-23 | $2.04 | $23.52 | 4,999,400 | — | — |
| 2024-09-20 | $2.08 | $23.98 | 3,487,000 | — | — |
| 2024-09-19 | $2.23 | $25.71 | 899,700 | — | — |
| 2024-09-18 | $2.20 | $25.36 | 1,749,700 | — | — |
| 2024-09-17 | $2.21 | $25.48 | 1,080,600 | — | — |
| 2024-09-16 | $2.18 | $25.13 | 698,600 | — | — |
| 2024-09-13 | $2.17 | $25.02 | 1,860,400 | — | — |
| 2024-09-12 | $2.08 | $23.98 | 1,956,900 | — | — |
| 2024-09-11 | $2.09 | $24.09 | 2,262,300 | — | — |
| 2024-09-10 | $2.02 | $23.29 | 1,995,300 | — | — |
| 2024-09-09 | $2.09 | $24.09 | 748,000 | — | — |
| 2024-09-06 | $2.10 | $24.21 | 1,540,700 | — | — |
| 2024-09-05 | $2.08 | $23.98 | 1,385,200 | — | — |
| 2024-09-04 | $2.05 | $23.63 | 1,542,600 | — | — |
| 2024-09-03 | $2.02 | $23.29 | 1,481,800 | — | — |
| 2024-08-30 | $2.13 | $24.56 | 2,204,300 | — | — |
| 2024-08-29 | $2.13 | $24.56 | 1,650,600 | — | — |
| 2024-08-28 | $2.15 | $24.79 | 1,678,900 | — | — |
| 2024-08-27 | $2.27 | $26.17 | 1,313,500 | — | — |
| 2024-08-26 | $2.24 | $25.82 | 1,137,700 | — | — |
| 2024-08-23 | $2.26 | $26.05 | 1,172,900 | — | — |
| 2024-08-22 | $2.21 | $25.48 | 1,196,400 | — | — |
| 2024-08-21 | $2.28 | $26.28 | 1,813,900 | — | — |
| 2024-08-20 | $2.17 | $25.02 | 1,055,100 | — | — |
| 2024-08-19 | $2.23 | $25.71 | 2,231,100 | — | — |
| 2024-08-16 | $2.09 | $24.09 | 641,100 | — | — |
| 2024-08-15 | $2.12 | $24.44 | 1,420,700 | — | — |
| 2024-08-14 | $2.16 | $24.90 | 1,486,800 | — | — |
| 2024-08-13 | $2.26 | $26.05 | 2,669,200 | — | — |
| 2024-08-12 | $2.14 | $24.67 | 1,969,500 | — | — |
| 2024-08-09 | $2.13 | $24.56 | 912,100 | — | — |
| 2024-08-08 | $2.06 | $23.75 | 1,344,600 | — | — |
| 2024-08-07 | $2.01 | $23.17 | 943,400 | — | — |
| 2024-08-06 | $2.00 | $23.06 | 1,218,600 | — | — |
| 2024-08-05 | $1.99 | $22.94 | 2,064,900 | — | — |
| 2024-08-02 | $1.99 | $22.94 | 2,443,300 | — | — |
| 2024-08-01 | $2.01 | $23.17 | 1,277,000 | — | — |
| 2024-07-31 | $2.10 | $24.21 | 1,160,900 | — | — |
| 2024-07-30 | $2.09 | $24.09 | 834,100 | — | — |
| 2024-07-29 | $2.12 | $24.44 | 795,000 | — | — |
| 2024-07-26 | $2.13 | $24.56 | 1,459,900 | — | — |
| 2024-07-25 | $2.12 | $24.44 | 2,046,100 | — | — |
| 2024-07-24 | $2.11 | $24.32 | 1,401,400 | — | — |
| 2024-07-23 | $2.16 | $24.90 | 1,877,900 | — | — |
| 2024-07-22 | $2.27 | $26.17 | 802,700 | — | — |
| 2024-07-19 | $2.23 | $25.71 | 1,751,000 | — | — |
| 2024-07-18 | $2.27 | $26.17 | 1,177,200 | — | — |
| 2024-07-17 | $2.39 | $27.55 | 1,272,300 | — | — |
| 2024-07-16 | $2.43 | $28.01 | 1,096,500 | — | — |
| 2024-07-15 | $2.47 | $28.47 | 910,800 | — | — |
| 2024-07-12 | $2.46 | $28.36 | 1,044,900 | — | — |
| 2024-07-11 | $2.41 | $27.78 | 1,278,700 | — | — |
| 2024-07-10 | $2.39 | $27.55 | 1,193,200 | — | — |
| 2024-07-09 | $2.41 | $27.78 | 753,300 | — | — |
| 2024-07-08 | $2.38 | $27.44 | 941,700 | — | — |
| 2024-07-05 | $2.39 | $27.55 | 1,003,800 | — | — |
| 2024-07-03 | $2.41 | $27.78 | 1,055,100 | — | — |
| 2024-07-02 | $2.30 | $26.52 | 2,036,100 | — | — |
| 2024-07-01 | $2.30 | $26.52 | 905,600 | — | — |
| 2024-06-28 | $2.30 | $26.52 | 1,199,100 | — | — |
| 2024-06-27 | $2.32 | $26.75 | 1,754,400 | — | — |
| 2024-06-26 | $2.29 | $26.40 | 1,404,300 | — | — |
| 2024-06-25 | $2.30 | $26.52 | 1,623,000 | — | — |
| 2024-06-24 | $2.38 | $27.44 | 898,800 | — | — |
| 2024-06-21 | $2.33 | $26.86 | 1,810,800 | — | — |
| 2024-06-20 | $2.38 | $27.44 | 4,479,300 | — | — |
| 2024-06-18 | $2.39 | $27.55 | 5,281,200 | — | — |
| 2024-06-17 | $2.21 | $25.48 | 1,216,700 | — | — |
| 2024-06-14 | $2.25 | $25.94 | 1,544,400 | — | — |
| 2024-06-13 | $2.24 | $25.82 | 1,845,200 | — | — |
| 2024-06-12 | $2.22 | $25.59 | 3,346,100 | — | — |
| 2024-06-11 | $2.31 | $26.63 | 1,480,700 | — | — |
| 2024-06-10 | $2.32 | $26.75 | 1,466,800 | — | — |
| 2024-06-07 | $2.33 | $26.86 | 1,828,900 | — | — |
| 2024-06-06 | $2.42 | $27.90 | 2,563,700 | — | — |
| 2024-06-05 | $2.35 | $27.09 | 1,211,000 | — | — |
| 2024-06-04 | $2.37 | $27.32 | 1,425,500 | — | — |
| 2024-06-03 | $2.43 | $28.01 | 3,200,100 | — | — |
| 2024-05-31 | $2.49 | $28.71 | 2,366,300 | — | — |
| 2024-05-30 | $2.53 | $29.17 | 995,100 | — | — |
| 2024-05-29 | $2.52 | $29.05 | 1,269,400 | — | — |
| 2024-05-28 | $2.58 | $29.74 | 1,845,400 | — | — |
| 2024-05-24 | $2.60 | $29.97 | 1,230,500 | — | — |
| 2024-05-23 | $2.52 | $29.05 | 1,292,500 | — | — |
| 2024-05-22 | $2.59 | $29.86 | 2,564,100 | — | — |
| 2024-05-21 | $2.79 | $30.57 | 2,241,300 | — | — |
| 2024-05-20 | $2.76 | $30.24 | 1,650,000 | — | — |
| 2024-05-17 | $2.77 | $30.35 | 1,377,000 | — | — |
| 2024-05-16 | $2.73 | $29.92 | 1,658,600 | — | — |
| 2024-05-15 | $2.68 | $29.37 | 2,478,300 | — | — |
| 2024-05-14 | $2.72 | $29.81 | 2,143,100 | — | — |
| 2024-05-13 | $2.76 | $30.24 | 2,907,700 | — | — |
| 2024-05-10 | $2.68 | $29.37 | 1,850,500 | — | — |
| 2024-05-09 | $2.71 | $29.70 | 1,969,100 | — | — |
| 2024-05-08 | $2.75 | $30.13 | 896,500 | — | — |
| 2024-05-07 | $2.77 | $30.35 | 1,005,100 | — | — |
| 2024-05-06 | $2.82 | $30.90 | 1,739,600 | — | — |
| 2024-05-03 | $2.83 | $31.01 | 2,539,200 | — | — |
| 2024-05-02 | $2.76 | $30.24 | 2,476,900 | — | — |
| 2024-05-01 | $2.69 | $29.48 | 1,747,100 | — | — |
| 2024-04-30 | $2.69 | $29.48 | 1,767,400 | — | — |
| 2024-04-29 | $2.78 | $30.46 | 2,162,600 | — | — |
| 2024-04-26 | $2.77 | $30.35 | 3,258,500 | — | — |
| 2024-04-25 | $2.71 | $29.70 | 2,959,100 | — | — |
| 2024-04-24 | $2.78 | $30.46 | 1,659,900 | — | — |
| 2024-04-23 | $2.82 | $30.90 | 4,330,000 | — | — |
| 2024-04-22 | $2.87 | $31.45 | 4,212,600 | — | — |
| 2024-04-19 | $2.82 | $30.90 | 3,327,300 | — | — |
| 2024-04-18 | $2.72 | $29.81 | 3,659,900 | — | — |
| 2024-04-17 | $2.75 | $30.13 | 3,515,500 | — | — |
| 2024-04-16 | $2.70 | $29.59 | 4,608,700 | — | — |
| 2024-04-15 | $2.79 | $30.57 | 4,008,400 | — | — |
| 2024-04-12 | $2.81 | $30.79 | 3,963,500 | — | — |
| 2024-04-11 | $2.82 | $30.90 | 2,982,800 | — | — |
| 2024-04-10 | $2.83 | $31.01 | 4,011,500 | — | — |
| 2024-04-09 | $3.02 | $33.09 | 3,720,300 | — | — |
| 2024-04-08 | $3.06 | $33.53 | 3,719,100 | — | — |
| 2024-04-05 | $2.94 | $32.22 | 2,730,000 | — | — |
| 2024-04-04 | $2.97 | $32.55 | 5,480,600 | — | — |
| 2024-04-03 | $3.03 | $33.20 | 3,298,400 | — | — |
| 2024-04-02 | $3.01 | $32.98 | 3,146,900 | — | — |
| 2024-04-01 | $3.10 | $33.97 | 2,918,200 | — | — |
| 2024-03-28 | $3.13 | $34.30 | 3,089,500 | — | — |
| 2024-03-27 | $3.14 | $34.41 | 3,373,700 | — | — |
| 2024-03-26 | $3.08 | $33.75 | 2,578,200 | — | — |
| 2024-03-25 | $3.13 | $34.30 | 2,654,000 | — | — |
| 2024-03-22 | $3.14 | $34.41 | 1,251,400 | — | — |
| 2024-03-21 | $3.25 | $35.61 | 4,012,600 | — | — |
| 2024-03-20 | $3.26 | $35.72 | 3,889,400 | — | — |
| 2024-03-19 | $3.14 | $34.41 | 3,357,900 | — | — |
| 2024-03-18 | $3.08 | $33.75 | 2,520,300 | — | — |
| 2024-03-15 | $3.03 | $33.20 | 3,429,800 | — | — |
| 2024-03-14 | $3.10 | $33.97 | 2,522,700 | — | — |
| 2024-03-13 | $3.25 | $35.61 | 3,865,900 | — | — |
| 2024-03-12 | $3.22 | $35.28 | 3,646,400 | — | — |
| 2024-03-11 | $3.19 | $34.96 | 3,131,600 | — | — |
| 2024-03-08 | $3.23 | $35.39 | 4,419,800 | — | — |
| 2024-03-07 | $3.18 | $34.85 | 4,825,300 | — | — |
| 2024-03-06 | $3.35 | $36.71 | 3,128,400 | — | — |
| 2024-03-05 | $3.31 | $36.27 | 2,424,500 | — | — |
| 2024-03-04 | $3.35 | $36.71 | 1,221,300 | — | — |
| 2024-03-01 | $3.40 | $37.26 | 1,777,900 | — | — |
| 2024-02-29 | $3.37 | $36.93 | 957,100 | — | — |
| 2024-02-28 | $3.41 | $37.37 | 1,588,800 | — | — |
| 2024-02-27 | $3.47 | $38.02 | 1,216,100 | — | — |
| 2024-02-26 | $3.41 | $37.37 | 2,598,800 | — | — |
| 2024-02-23 | $3.52 | $38.57 | 950,300 | — | — |
| 2024-02-22 | $3.48 | $38.13 | 2,576,900 | — | — |
| 2024-02-21 | $3.50 | $38.35 | 2,636,600 | — | — |
| 2024-02-20 | $3.63 | $39.78 | 3,469,800 | — | — |
| 2024-02-16 | $3.79 | $41.53 | 2,725,500 | — | — |
| 2024-02-15 | $3.67 | $40.22 | 3,378,500 | — | — |
| 2024-02-14 | $3.54 | $38.79 | 2,963,600 | — | — |
| 2024-02-13 | $3.46 | $37.91 | 2,288,600 | — | — |
| 2024-02-12 | $3.56 | $39.01 | 1,118,900 | — | — |
| 2024-02-09 | $3.56 | $39.01 | 3,314,100 | — | — |
| 2024-02-08 | $3.57 | $39.12 | 3,144,600 | — | — |
| 2024-02-07 | $3.68 | $40.33 | 3,471,700 | — | — |
| 2024-02-06 | $3.60 | $39.45 | 3,261,200 | — | — |
| 2024-02-05 | $3.45 | $37.81 | 2,763,000 | — | — |
| 2024-02-02 | $3.42 | $37.48 | 1,790,600 | — | — |
| 2024-02-01 | $3.54 | $38.79 | 2,311,100 | — | — |
| 2024-01-31 | $3.53 | $38.68 | 3,342,800 | — | — |
| 2024-01-30 | $3.58 | $39.23 | 2,350,400 | — | — |
| 2024-01-29 | $3.63 | $39.78 | 3,497,400 | — | — |
| 2024-01-26 | $3.67 | $40.22 | 2,943,100 | — | — |
| 2024-01-25 | $3.61 | $39.56 | 3,646,000 | — | — |
| 2024-01-24 | $3.58 | $39.23 | 2,155,700 | — | — |
| 2024-01-23 | $3.48 | $38.13 | 1,539,400 | — | — |
| 2024-01-22 | $3.42 | $37.48 | 1,756,500 | — | — |
| 2024-01-19 | $3.48 | $38.13 | 1,626,000 | — | — |
| 2024-01-18 | $3.45 | $37.81 | 3,559,900 | — | — |
| 2024-01-17 | $3.36 | $36.82 | 2,344,200 | — | — |
| 2024-01-16 | $3.45 | $37.81 | 4,149,800 | — | — |
| 2024-01-12 | $3.63 | $39.78 | 2,590,600 | — | — |
| 2024-01-11 | $3.61 | $39.56 | 1,993,500 | — | — |
| 2024-01-10 | $3.62 | $39.67 | 2,679,700 | — | — |
| 2024-01-09 | $3.69 | $40.44 | 2,383,100 | — | — |
| 2024-01-08 | $3.92 | $42.96 | 1,367,000 | — | — |
| 2024-01-05 | $3.91 | $42.85 | 1,586,700 | — | — |
| 2024-01-04 | $3.87 | $42.41 | 2,183,600 | — | — |
| 2024-01-03 | $3.94 | $43.17 | 2,355,800 | — | — |
| 2024-01-02 | $3.89 | $42.63 | 2,265,000 | — | — |