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
- 2000-02-24 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 | $1.77 | $1.77 | 2,682,000 | — | — |
| 2024-12-30 | $1.80 | $1.80 | 3,039,700 | — | — |
| 2024-12-27 | $1.92 | $1.92 | 4,336,400 | — | — |
| 2024-12-26 | $2.06 | $2.06 | 5,734,900 | — | — |
| 2024-12-24 | $1.88 | $1.88 | 2,430,300 | — | — |
| 2024-12-23 | $1.86 | $1.86 | 2,917,400 | — | — |
| 2024-12-20 | $1.99 | $1.99 | 5,045,600 | — | — |
| 2024-12-19 | $1.76 | $1.76 | 5,077,200 | — | — |
| 2024-12-18 | $1.80 | $1.80 | 7,263,600 | — | — |
| 2024-12-17 | $2.13 | $2.13 | 8,717,200 | — | — |
| 2024-12-16 | $2.09 | $2.09 | 11,283,600 | — | — |
| 2024-12-13 | $1.92 | $1.92 | 18,236,100 | — | — |
| 2024-12-12 | $1.67 | $1.67 | 7,823,400 | — | — |
| 2024-12-11 | $1.50 | $1.50 | 7,516,800 | — | — |
| 2024-12-10 | $1.39 | $1.39 | 9,133,700 | — | — |
| 2024-12-09 | $1.62 | $1.62 | 20,585,400 | — | — |
| 2024-12-06 | $1.90 | $1.90 | 20,318,400 | — | — |
| 2024-12-05 | $1.35 | $1.35 | 8,934,400 | — | — |
| 2024-12-04 | $1.07 | $1.07 | 13,524,500 | — | — |
| 2024-12-03 | $0.98 | $0.98 | 16,797,200 | — | — |
| 2024-12-02 | $0.71 | $0.71 | 849,800 | — | — |
| 2024-11-29 | $0.76 | $0.76 | 511,800 | — | — |
| 2024-11-27 | $0.79 | $0.79 | 1,332,800 | — | — |
| 2024-11-26 | $0.78 | $0.78 | 1,216,200 | — | — |
| 2024-11-25 | $0.73 | $0.73 | 1,585,300 | — | — |
| 2024-11-22 | $0.70 | $0.70 | 550,000 | — | — |
| 2024-11-21 | $0.72 | $0.72 | 534,500 | — | — |
| 2024-11-20 | $0.74 | $0.74 | 1,081,500 | — | — |
| 2024-11-19 | $0.69 | $0.69 | 1,352,300 | — | — |
| 2024-11-18 | $0.57 | $0.57 | 472,200 | — | — |
| 2024-11-15 | $0.52 | $0.52 | 592,700 | — | — |
| 2024-11-14 | $0.52 | $0.52 | 1,345,100 | — | — |
| 2024-11-13 | $0.61 | $0.61 | 562,100 | — | — |
| 2024-11-12 | $0.62 | $0.62 | 1,008,800 | — | — |
| 2024-11-11 | $0.68 | $0.68 | 718,600 | — | — |
| 2024-11-08 | $0.66 | $0.66 | 130,500 | — | — |
| 2024-11-07 | $0.66 | $0.66 | 537,300 | — | — |
| 2024-11-06 | $0.61 | $0.61 | 423,900 | — | — |
| 2024-11-05 | $0.60 | $0.60 | 168,200 | — | — |
| 2024-11-04 | $0.61 | $0.61 | 202,900 | — | — |
| 2024-11-01 | $0.61 | $0.61 | 215,200 | — | — |
| 2024-10-31 | $0.62 | $0.62 | 403,100 | — | — |
| 2024-10-30 | $0.64 | $0.64 | 504,500 | — | — |
| 2024-10-29 | $0.64 | $0.64 | 224,500 | — | — |
| 2024-10-28 | $0.67 | $0.67 | 362,100 | — | — |
| 2024-10-25 | $0.63 | $0.63 | 557,200 | — | — |
| 2024-10-24 | $0.64 | $0.64 | 237,000 | — | — |
| 2024-10-23 | $0.65 | $0.65 | 764,500 | — | — |
| 2024-10-22 | $0.67 | $0.67 | 496,700 | — | — |
| 2024-10-21 | $0.68 | $0.68 | 454,700 | — | — |
| 2024-10-18 | $0.68 | $0.68 | 475,300 | — | — |
| 2024-10-17 | $0.69 | $0.69 | 588,800 | — | — |
| 2024-10-16 | $0.71 | $0.71 | 335,200 | — | — |
| 2024-10-15 | $0.72 | $0.72 | 373,900 | — | — |
| 2024-10-14 | $0.71 | $0.71 | 293,600 | — | — |
| 2024-10-11 | $0.69 | $0.69 | 257,300 | — | — |
| 2024-10-10 | $0.69 | $0.69 | 280,600 | — | — |
| 2024-10-09 | $0.67 | $0.67 | 712,700 | — | — |
| 2024-10-08 | $0.71 | $0.71 | 904,000 | — | — |
| 2024-10-07 | $0.78 | $0.78 | 285,500 | — | — |
| 2024-10-04 | $0.76 | $0.76 | 287,300 | — | — |
| 2024-10-03 | $0.74 | $0.74 | 892,600 | — | — |
| 2024-10-02 | $0.75 | $0.75 | 744,100 | — | — |
| 2024-10-01 | $0.69 | $0.69 | 797,400 | — | — |
| 2024-09-30 | $0.76 | $0.76 | 1,991,100 | — | — |
| 2024-09-27 | $0.77 | $0.77 | 1,547,400 | — | — |
| 2024-09-26 | $0.77 | $0.77 | 1,137,900 | — | — |
| 2024-09-25 | $0.75 | $0.75 | 852,000 | — | — |
| 2024-09-24 | $0.78 | $0.78 | 1,092,800 | — | — |
| 2024-09-23 | $0.77 | $0.77 | 2,098,400 | — | — |
| 2024-09-20 | $0.77 | $0.77 | 1,651,700 | — | — |
| 2024-09-19 | $0.70 | $0.70 | 549,900 | — | — |
| 2024-09-18 | $0.67 | $0.67 | 660,100 | — | — |
| 2024-09-17 | $0.67 | $0.67 | 648,900 | — | — |
| 2024-09-16 | $0.66 | $0.66 | 619,300 | — | — |
| 2024-09-13 | $0.71 | $0.71 | 911,800 | — | — |
| 2024-09-12 | $0.65 | $0.65 | 338,800 | — | — |
| 2024-09-11 | $0.62 | $0.62 | 564,300 | — | — |
| 2024-09-10 | $0.61 | $0.61 | 1,062,300 | — | — |
| 2024-09-09 | $0.66 | $0.66 | 810,100 | — | — |
| 2024-09-06 | $0.70 | $0.70 | 848,700 | — | — |
| 2024-09-05 | $0.73 | $0.73 | 1,178,300 | — | — |
| 2024-09-04 | $0.72 | $0.72 | 1,368,100 | — | — |
| 2024-09-03 | $0.70 | $0.70 | 1,643,800 | — | — |
| 2024-08-30 | $0.67 | $0.67 | 800,500 | — | — |
| 2024-08-29 | $0.61 | $0.61 | 357,200 | — | — |
| 2024-08-28 | $0.61 | $0.61 | 492,800 | — | — |
| 2024-08-27 | $0.64 | $0.64 | 490,200 | — | — |
| 2024-08-26 | $0.63 | $0.63 | 852,800 | — | — |
| 2024-08-23 | $0.62 | $0.62 | 892,400 | — | — |
| 2024-08-22 | $0.63 | $0.63 | 1,630,100 | — | — |
| 2024-08-21 | $0.72 | $0.72 | 2,666,300 | — | — |
| 2024-08-20 | $0.63 | $0.63 | 1,297,500 | — | — |
| 2024-08-19 | $0.56 | $0.56 | 1,288,400 | — | — |
| 2024-08-16 | $0.53 | $0.53 | 3,127,400 | — | — |
| 2024-08-15 | $0.48 | $0.48 | 2,765,800 | — | — |
| 2024-08-14 | $0.38 | $0.38 | 226,400 | — | — |
| 2024-08-13 | $0.37 | $0.37 | 88,700 | — | — |
| 2024-08-12 | $0.37 | $0.37 | 310,500 | — | — |
| 2024-08-09 | $0.36 | $0.36 | 253,100 | — | — |
| 2024-08-08 | $0.33 | $0.33 | 91,700 | — | — |
| 2024-08-07 | $0.32 | $0.32 | 40,100 | — | — |
| 2024-08-06 | $0.33 | $0.33 | 124,400 | — | — |
| 2024-08-05 | $0.33 | $0.33 | 404,200 | — | — |
| 2024-08-02 | $0.34 | $0.34 | 423,700 | — | — |
| 2024-08-01 | $0.37 | $0.37 | 392,900 | — | — |
| 2024-07-31 | $0.37 | $0.37 | 96,300 | — | — |
| 2024-07-30 | $0.35 | $0.35 | 177,000 | — | — |
| 2024-07-29 | $0.36 | $0.36 | 161,700 | — | — |
| 2024-07-26 | $0.35 | $0.35 | 140,200 | — | — |
| 2024-07-25 | $0.35 | $0.35 | 368,800 | — | — |
| 2024-07-24 | $0.36 | $0.36 | 191,600 | — | — |
| 2024-07-23 | $0.36 | $0.36 | 685,300 | — | — |
| 2024-07-22 | $0.33 | $0.33 | 259,900 | — | — |
| 2024-07-19 | $0.31 | $0.31 | 168,500 | — | — |
| 2024-07-18 | $0.30 | $0.30 | 158,200 | — | — |
| 2024-07-17 | $0.32 | $0.32 | 224,300 | — | — |
| 2024-07-16 | $0.34 | $0.34 | 237,300 | — | — |
| 2024-07-15 | $0.32 | $0.32 | 292,600 | — | — |
| 2024-07-12 | $0.31 | $0.31 | 328,500 | — | — |
| 2024-07-11 | $0.29 | $0.29 | 127,100 | — | — |
| 2024-07-10 | $0.30 | $0.30 | 200,200 | — | — |
| 2024-07-09 | $0.30 | $0.30 | 83,400 | — | — |
| 2024-07-08 | $0.30 | $0.30 | 135,400 | — | — |
| 2024-07-05 | $0.31 | $0.31 | 170,000 | — | — |
| 2024-07-03 | $0.30 | $0.30 | 214,000 | — | — |
| 2024-07-02 | $0.31 | $0.31 | 272,200 | — | — |
| 2024-07-01 | $0.33 | $0.33 | 293,800 | — | — |
| 2024-06-28 | $0.34 | $0.34 | 139,700 | — | — |
| 2024-06-27 | $0.33 | $0.33 | 243,500 | — | — |
| 2024-06-26 | $0.34 | $0.34 | 112,300 | — | — |
| 2024-06-25 | $0.34 | $0.34 | 131,800 | — | — |
| 2024-06-24 | $0.34 | $0.34 | 402,100 | — | — |
| 2024-06-21 | $0.40 | $0.40 | 321,700 | — | — |
| 2024-06-20 | $0.35 | $0.35 | 218,500 | — | — |
| 2024-06-18 | $0.35 | $0.35 | 281,700 | — | — |
| 2024-06-17 | $0.37 | $0.37 | 254,000 | — | — |
| 2024-06-14 | $0.37 | $0.37 | 167,500 | — | — |
| 2024-06-13 | $0.36 | $0.36 | 328,300 | — | — |
| 2024-06-12 | $0.37 | $0.37 | 908,000 | — | — |
| 2024-06-11 | $0.35 | $0.35 | 271,500 | — | — |
| 2024-06-10 | $0.35 | $0.35 | 629,000 | — | — |
| 2024-06-07 | $0.32 | $0.32 | 150,200 | — | — |
| 2024-06-06 | $0.32 | $0.32 | 158,200 | — | — |
| 2024-06-05 | $0.33 | $0.33 | 269,900 | — | — |
| 2024-06-04 | $0.31 | $0.31 | 513,100 | — | — |
| 2024-06-03 | $0.34 | $0.34 | 660,900 | — | — |
| 2024-05-31 | $0.36 | $0.36 | 715,200 | — | — |
| 2024-05-30 | $0.36 | $0.36 | 394,400 | — | — |
| 2024-05-29 | $0.35 | $0.35 | 999,000 | — | — |
| 2024-05-28 | $0.33 | $0.33 | 1,663,900 | — | — |
| 2024-05-24 | $0.29 | $0.29 | 478,300 | — | — |
| 2024-05-23 | $0.26 | $0.26 | 118,800 | — | — |
| 2024-05-22 | $0.27 | $0.27 | 584,600 | — | — |
| 2024-05-21 | $0.26 | $0.26 | 550,100 | — | — |
| 2024-05-20 | $0.26 | $0.26 | 216,300 | — | — |
| 2024-05-17 | $0.25 | $0.25 | 268,500 | — | — |
| 2024-05-16 | $0.26 | $0.26 | 721,600 | — | — |
| 2024-05-15 | $0.25 | $0.25 | 354,100 | — | — |
| 2024-05-14 | $0.21 | $0.21 | 131,300 | — | — |
| 2024-05-13 | $0.22 | $0.22 | 135,600 | — | — |
| 2024-05-10 | $0.22 | $0.22 | 227,600 | — | — |
| 2024-05-09 | $0.21 | $0.21 | 339,900 | — | — |
| 2024-05-08 | $0.22 | $0.22 | 50,200 | — | — |
| 2024-05-07 | $0.22 | $0.22 | 90,900 | — | — |
| 2024-05-06 | $0.22 | $0.22 | 243,500 | — | — |
| 2024-05-03 | $0.22 | $0.22 | 224,000 | — | — |
| 2024-05-02 | $0.22 | $0.22 | 110,700 | — | — |
| 2024-05-01 | $0.21 | $0.21 | 49,400 | — | — |
| 2024-04-30 | $0.22 | $0.22 | 178,700 | — | — |
| 2024-04-29 | $0.22 | $0.22 | 158,900 | — | — |
| 2024-04-26 | $0.23 | $0.23 | 235,800 | — | — |
| 2024-04-25 | $0.24 | $0.24 | 352,900 | — | — |
| 2024-04-24 | $0.24 | $0.24 | 85,700 | — | — |
| 2024-04-23 | $0.24 | $0.24 | 261,100 | — | — |
| 2024-04-22 | $0.23 | $0.23 | 96,400 | — | — |
| 2024-04-19 | $0.26 | $0.26 | 287,300 | — | — |
| 2024-04-18 | $0.25 | $0.25 | 161,600 | — | — |
| 2024-04-17 | $0.24 | $0.24 | 265,000 | — | — |
| 2024-04-16 | $0.24 | $0.24 | 287,900 | — | — |
| 2024-04-15 | $0.24 | $0.24 | 146,200 | — | — |
| 2024-04-12 | $0.24 | $0.24 | 1,267,200 | — | — |
| 2024-04-11 | $0.25 | $0.25 | 134,000 | — | — |
| 2024-04-10 | $0.25 | $0.25 | 251,200 | — | — |
| 2024-04-09 | $0.26 | $0.26 | 633,900 | — | — |
| 2024-04-08 | $0.25 | $0.25 | 272,300 | — | — |
| 2024-04-05 | $0.24 | $0.24 | 831,500 | — | — |
| 2024-04-04 | $0.26 | $0.26 | 410,200 | — | — |
| 2024-04-03 | $0.27 | $0.27 | 926,800 | — | — |
| 2024-04-02 | $0.24 | $0.24 | 79,500 | — | — |
| 2024-04-01 | $0.23 | $0.23 | 323,600 | — | — |
| 2024-03-28 | $0.25 | $0.25 | 316,200 | — | — |
| 2024-03-27 | $0.26 | $0.26 | 124,700 | — | — |
| 2024-03-26 | $0.26 | $0.26 | 76,300 | — | — |
| 2024-03-25 | $0.26 | $0.26 | 144,100 | — | — |
| 2024-03-22 | $0.28 | $0.28 | 168,400 | — | — |
| 2024-03-21 | $0.28 | $0.28 | 69,600 | — | — |
| 2024-03-20 | $0.28 | $0.28 | 148,900 | — | — |
| 2024-03-19 | $0.28 | $0.28 | 599,400 | — | — |
| 2024-03-18 | $0.26 | $0.26 | 300,900 | — | — |
| 2024-03-15 | $0.24 | $0.24 | 108,100 | — | — |
| 2024-03-14 | $0.25 | $0.25 | 129,600 | — | — |
| 2024-03-13 | $0.25 | $0.25 | 197,800 | — | — |
| 2024-03-12 | $0.24 | $0.24 | 364,600 | — | — |
| 2024-03-11 | $0.23 | $0.23 | 1,293,700 | — | — |
| 2024-03-08 | $0.27 | $0.27 | 433,000 | — | — |
| 2024-03-07 | $0.26 | $0.26 | 713,200 | — | — |
| 2024-03-06 | $0.23 | $0.23 | 123,300 | — | — |
| 2024-03-05 | $0.23 | $0.23 | 199,900 | — | — |
| 2024-03-04 | $0.23 | $0.23 | 224,600 | — | — |
| 2024-03-01 | $0.22 | $0.22 | 144,800 | — | — |
| 2024-02-29 | $0.21 | $0.21 | 627,100 | — | — |
| 2024-02-28 | $0.22 | $0.22 | 81,100 | — | — |
| 2024-02-27 | $0.21 | $0.21 | 298,900 | — | — |
| 2024-02-26 | $0.23 | $0.23 | 72,100 | — | — |
| 2024-02-23 | $0.22 | $0.22 | 59,700 | — | — |
| 2024-02-22 | $0.22 | $0.22 | 280,900 | — | — |
| 2024-02-21 | $0.22 | $0.22 | 100,200 | — | — |
| 2024-02-20 | $0.21 | $0.21 | 139,100 | — | — |
| 2024-02-16 | $0.22 | $0.22 | 179,600 | — | — |
| 2024-02-15 | $0.22 | $0.22 | 200,000 | — | — |
| 2024-02-14 | $0.22 | $0.22 | 134,700 | — | — |
| 2024-02-13 | $0.22 | $0.22 | 130,400 | — | — |
| 2024-02-12 | $0.23 | $0.23 | 129,500 | — | — |
| 2024-02-09 | $0.23 | $0.23 | 113,200 | — | — |
| 2024-02-08 | $0.22 | $0.22 | 129,300 | — | — |
| 2024-02-07 | $0.23 | $0.23 | 24,900 | — | — |
| 2024-02-06 | $0.23 | $0.23 | 73,100 | — | — |
| 2024-02-05 | $0.24 | $0.24 | 236,400 | — | — |
| 2024-02-02 | $0.23 | $0.23 | 125,900 | — | — |
| 2024-02-01 | $0.23 | $0.23 | 210,200 | — | — |
| 2024-01-31 | $0.23 | $0.23 | 156,100 | — | — |
| 2024-01-30 | $0.24 | $0.24 | 147,200 | — | — |
| 2024-01-29 | $0.24 | $0.24 | 151,300 | — | — |
| 2024-01-26 | $0.23 | $0.23 | 203,500 | — | — |
| 2024-01-25 | $0.23 | $0.23 | 61,100 | — | — |
| 2024-01-24 | $0.23 | $0.23 | 173,400 | — | — |
| 2024-01-23 | $0.23 | $0.23 | 422,300 | — | — |
| 2024-01-22 | $0.23 | $0.23 | 234,400 | — | — |
| 2024-01-19 | $0.24 | $0.24 | 150,100 | — | — |
| 2024-01-18 | $0.23 | $0.23 | 141,000 | — | — |
| 2024-01-17 | $0.24 | $0.24 | 214,200 | — | — |
| 2024-01-16 | $0.25 | $0.25 | 98,900 | — | — |
| 2024-01-12 | $0.25 | $0.25 | 236,900 | — | — |
| 2024-01-11 | $0.23 | $0.23 | 117,800 | — | — |
| 2024-01-10 | $0.25 | $0.25 | 37,200 | — | — |
| 2024-01-09 | $0.25 | $0.25 | 123,300 | — | — |
| 2024-01-08 | $0.25 | $0.25 | 81,200 | — | — |
| 2024-01-05 | $0.25 | $0.25 | 126,300 | — | — |
| 2024-01-04 | $0.25 | $0.25 | 86,400 | — | — |
| 2024-01-03 | $0.25 | $0.25 | 90,200 | — | — |
| 2024-01-02 | $0.25 | $0.25 | 133,900 | — | — |