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
- 2008-07-25 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 | $1.15 | $1.15 | 2,361,300 | — | — |
| 2024-12-30 | $1.13 | $1.13 | 2,615,400 | — | — |
| 2024-12-27 | $1.14 | $1.14 | 1,794,400 | — | — |
| 2024-12-26 | $1.15 | $1.15 | 1,115,900 | — | — |
| 2024-12-24 | $1.15 | $1.15 | 917,500 | — | — |
| 2024-12-23 | $1.14 | $1.14 | 3,621,000 | — | — |
| 2024-12-20 | $1.15 | $1.15 | 19,294,400 | — | — |
| 2024-12-19 | $1.13 | $1.13 | 2,459,400 | — | — |
| 2024-12-18 | $1.10 | $1.10 | 3,696,100 | — | — |
| 2024-12-17 | $1.16 | $1.16 | 3,380,000 | — | — |
| 2024-12-16 | $1.22 | $1.22 | 2,979,600 | — | — |
| 2024-12-13 | $1.22 | $1.22 | 2,269,200 | — | — |
| 2024-12-12 | $1.26 | $1.26 | 3,902,100 | — | — |
| 2024-12-11 | $1.25 | $1.25 | 2,325,500 | — | — |
| 2024-12-10 | $1.25 | $1.25 | 3,939,200 | — | — |
| 2024-12-09 | $1.21 | $1.21 | 3,408,300 | — | — |
| 2024-12-06 | $1.26 | $1.26 | 3,050,000 | — | — |
| 2024-12-05 | $1.30 | $1.30 | 3,656,300 | — | — |
| 2024-12-04 | $1.24 | $1.24 | 3,066,400 | — | — |
| 2024-12-03 | $1.29 | $1.29 | 3,300,400 | — | — |
| 2024-12-02 | $1.27 | $1.27 | 2,441,400 | — | — |
| 2024-11-29 | $1.31 | $1.31 | 1,759,600 | — | — |
| 2024-11-27 | $1.27 | $1.27 | 1,731,200 | — | — |
| 2024-11-26 | $1.28 | $1.28 | 2,771,100 | — | — |
| 2024-11-25 | $1.30 | $1.30 | 4,940,100 | — | — |
| 2024-11-22 | $1.33 | $1.33 | 3,381,400 | — | — |
| 2024-11-21 | $1.36 | $1.36 | 4,524,100 | — | — |
| 2024-11-20 | $1.33 | $1.33 | 3,838,100 | — | — |
| 2024-11-19 | $1.39 | $1.39 | 4,712,800 | — | — |
| 2024-11-18 | $1.33 | $1.33 | 5,545,300 | — | — |
| 2024-11-15 | $1.25 | $1.25 | 6,264,000 | — | — |
| 2024-11-14 | $1.24 | $1.24 | 4,611,500 | — | — |
| 2024-11-13 | $1.19 | $1.19 | 4,679,800 | — | — |
| 2024-11-12 | $1.17 | $1.17 | 5,781,000 | — | — |
| 2024-11-11 | $1.17 | $1.17 | 4,097,000 | — | — |
| 2024-11-08 | $1.19 | $1.19 | 4,584,900 | — | — |
| 2024-11-07 | $1.20 | $1.20 | 7,158,100 | — | — |
| 2024-11-06 | $1.22 | $1.22 | 5,399,700 | — | — |
| 2024-11-05 | $1.19 | $1.19 | 3,753,500 | — | — |
| 2024-11-04 | $1.22 | $1.22 | 2,322,200 | — | — |
| 2024-11-01 | $1.24 | $1.24 | 2,490,500 | — | — |
| 2024-10-31 | $1.27 | $1.27 | 2,565,500 | — | — |
| 2024-10-30 | $1.30 | $1.30 | 4,382,300 | — | — |
| 2024-10-29 | $1.30 | $1.30 | 2,753,600 | — | — |
| 2024-10-28 | $1.33 | $1.33 | 3,723,700 | — | — |
| 2024-10-25 | $1.28 | $1.28 | 2,405,300 | — | — |
| 2024-10-24 | $1.29 | $1.29 | 2,701,900 | — | — |
| 2024-10-23 | $1.27 | $1.27 | 3,184,400 | — | — |
| 2024-10-22 | $1.29 | $1.29 | 3,054,400 | — | — |
| 2024-10-21 | $1.30 | $1.30 | 3,552,900 | — | — |
| 2024-10-18 | $1.33 | $1.33 | 3,306,900 | — | — |
| 2024-10-17 | $1.29 | $1.29 | 5,484,000 | — | — |
| 2024-10-16 | $1.26 | $1.26 | 10,024,900 | — | — |
| 2024-10-15 | $1.18 | $1.18 | 2,743,300 | — | — |
| 2024-10-14 | $1.19 | $1.19 | 1,370,800 | — | — |
| 2024-10-11 | $1.18 | $1.18 | 2,659,500 | — | — |
| 2024-10-10 | $1.17 | $1.17 | 2,054,700 | — | — |
| 2024-10-09 | $1.15 | $1.15 | 1,606,800 | — | — |
| 2024-10-08 | $1.19 | $1.19 | 3,597,300 | — | — |
| 2024-10-07 | $1.21 | $1.21 | 3,680,400 | — | — |
| 2024-10-04 | $1.22 | $1.22 | 3,735,400 | — | — |
| 2024-10-03 | $1.19 | $1.19 | 1,810,800 | — | — |
| 2024-10-02 | $1.21 | $1.21 | 3,849,200 | — | — |
| 2024-10-01 | $1.21 | $1.21 | 3,285,100 | — | — |
| 2024-09-30 | $1.19 | $1.19 | 21,615,500 | — | — |
| 2024-09-27 | $1.17 | $1.17 | 4,708,600 | — | — |
| 2024-09-26 | $1.19 | $1.19 | 6,228,100 | — | — |
| 2024-09-25 | $1.23 | $1.23 | 3,786,000 | — | — |
| 2024-09-24 | $1.24 | $1.24 | 4,250,500 | — | — |
| 2024-09-23 | $1.20 | $1.20 | 6,052,100 | — | — |
| 2024-09-20 | $1.18 | $1.18 | 12,007,500 | — | — |
| 2024-09-19 | $1.18 | $1.18 | 3,966,200 | — | — |
| 2024-09-18 | $1.18 | $1.18 | 5,030,800 | — | — |
| 2024-09-17 | $1.14 | $1.14 | 3,258,200 | — | — |
| 2024-09-16 | $1.13 | $1.13 | 2,758,000 | — | — |
| 2024-09-13 | $1.16 | $1.16 | 2,431,100 | — | — |
| 2024-09-12 | $1.18 | $1.18 | 2,975,900 | — | — |
| 2024-09-11 | $1.17 | $1.17 | 4,325,900 | — | — |
| 2024-09-10 | $1.09 | $1.09 | 2,049,800 | — | — |
| 2024-09-09 | $1.09 | $1.09 | 2,726,000 | — | — |
| 2024-09-06 | $1.05 | $1.05 | 2,804,100 | — | — |
| 2024-09-05 | $1.07 | $1.07 | 2,404,600 | — | — |
| 2024-09-04 | $1.09 | $1.09 | 2,268,600 | — | — |
| 2024-09-03 | $1.08 | $1.08 | 3,109,800 | — | — |
| 2024-08-30 | $1.17 | $1.17 | 2,569,500 | — | — |
| 2024-08-29 | $1.15 | $1.15 | 2,456,800 | — | — |
| 2024-08-28 | $1.09 | $1.09 | 2,433,000 | — | — |
| 2024-08-27 | $1.16 | $1.16 | 2,206,900 | — | — |
| 2024-08-26 | $1.14 | $1.14 | 3,288,900 | — | — |
| 2024-08-23 | $1.16 | $1.16 | 6,559,600 | — | — |
| 2024-08-22 | $1.04 | $1.04 | 2,310,000 | — | — |
| 2024-08-21 | $1.09 | $1.09 | 1,328,100 | — | — |
| 2024-08-20 | $1.05 | $1.05 | 1,463,500 | — | — |
| 2024-08-19 | $1.09 | $1.09 | 2,238,800 | — | — |
| 2024-08-16 | $1.06 | $1.06 | 2,569,600 | — | — |
| 2024-08-15 | $1.06 | $1.06 | 3,186,300 | — | — |
| 2024-08-14 | $1.07 | $1.07 | 2,180,800 | — | — |
| 2024-08-13 | $1.02 | $1.02 | 1,691,700 | — | — |
| 2024-08-12 | $0.99 | $0.99 | 2,788,200 | — | — |
| 2024-08-09 | $1.01 | $1.01 | 2,766,400 | — | — |
| 2024-08-08 | $1.01 | $1.01 | 1,777,200 | — | — |
| 2024-08-07 | $0.98 | $0.98 | 4,544,600 | — | — |
| 2024-08-06 | $0.96 | $0.96 | 6,016,400 | — | — |
| 2024-08-05 | $1.01 | $1.01 | 6,689,600 | — | — |
| 2024-08-02 | $1.05 | $1.05 | 5,567,900 | — | — |
| 2024-08-01 | $1.11 | $1.11 | 5,352,700 | — | — |
| 2024-07-31 | $1.24 | $1.24 | 5,313,400 | — | — |
| 2024-07-30 | $1.20 | $1.20 | 4,005,400 | — | — |
| 2024-07-29 | $1.19 | $1.19 | 3,556,500 | — | — |
| 2024-07-26 | $1.18 | $1.18 | 18,183,300 | — | — |
| 2024-07-25 | $1.30 | $1.30 | 3,355,300 | — | — |
| 2024-07-24 | $1.32 | $1.32 | 2,617,200 | — | — |
| 2024-07-23 | $1.38 | $1.38 | 2,376,000 | — | — |
| 2024-07-22 | $1.35 | $1.35 | 2,669,300 | — | — |
| 2024-07-19 | $1.35 | $1.35 | 2,798,800 | — | — |
| 2024-07-18 | $1.36 | $1.36 | 3,534,700 | — | — |
| 2024-07-17 | $1.42 | $1.42 | 3,704,400 | — | — |
| 2024-07-16 | $1.49 | $1.49 | 3,090,700 | — | — |
| 2024-07-15 | $1.50 | $1.50 | 2,823,300 | — | — |
| 2024-07-12 | $1.50 | $1.50 | 1,794,400 | — | — |
| 2024-07-11 | $1.50 | $1.50 | 2,727,200 | — | — |
| 2024-07-10 | $1.47 | $1.47 | 3,889,500 | — | — |
| 2024-07-09 | $1.38 | $1.38 | 2,336,700 | — | — |
| 2024-07-08 | $1.36 | $1.36 | 2,363,800 | — | — |
| 2024-07-05 | $1.36 | $1.36 | 1,796,600 | — | — |
| 2024-07-03 | $1.38 | $1.38 | 1,347,700 | — | — |
| 2024-07-02 | $1.35 | $1.35 | 2,426,500 | — | — |
| 2024-07-01 | $1.41 | $1.41 | 1,905,200 | — | — |
| 2024-06-28 | $1.40 | $1.40 | 39,345,700 | — | — |
| 2024-06-27 | $1.42 | $1.42 | 4,773,900 | — | — |
| 2024-06-26 | $1.41 | $1.41 | 4,692,400 | — | — |
| 2024-06-25 | $1.28 | $1.28 | 4,877,300 | — | — |
| 2024-06-24 | $1.37 | $1.37 | 2,646,000 | — | — |
| 2024-06-21 | $1.41 | $1.41 | 3,597,200 | — | — |
| 2024-06-20 | $1.45 | $1.45 | 4,093,000 | — | — |
| 2024-06-18 | $1.45 | $1.45 | 1,939,700 | — | — |
| 2024-06-17 | $1.45 | $1.45 | 2,952,500 | — | — |
| 2024-06-14 | $1.48 | $1.48 | 2,306,800 | — | — |
| 2024-06-13 | $1.51 | $1.51 | 3,141,300 | — | — |
| 2024-06-12 | $1.49 | $1.49 | 3,821,800 | — | — |
| 2024-06-11 | $1.46 | $1.46 | 3,678,200 | — | — |
| 2024-06-10 | $1.54 | $1.54 | 3,529,200 | — | — |
| 2024-06-07 | $1.51 | $1.51 | 2,446,400 | — | — |
| 2024-06-06 | $1.58 | $1.58 | 3,205,300 | — | — |
| 2024-06-05 | $1.59 | $1.59 | 5,029,200 | — | — |
| 2024-06-04 | $1.64 | $1.64 | 5,652,400 | — | — |
| 2024-06-03 | $1.71 | $1.71 | 3,101,700 | — | — |
| 2024-05-31 | $1.80 | $1.80 | 2,825,500 | — | — |
| 2024-05-30 | $1.79 | $1.79 | 2,585,500 | — | — |
| 2024-05-29 | $1.79 | $1.79 | 2,460,300 | — | — |
| 2024-05-28 | $1.80 | $1.80 | 4,217,000 | — | — |
| 2024-05-24 | $1.76 | $1.76 | 2,547,300 | — | — |
| 2024-05-23 | $1.71 | $1.71 | 3,625,700 | — | — |
| 2024-05-22 | $1.73 | $1.73 | 4,096,300 | — | — |
| 2024-05-21 | $1.83 | $1.83 | 3,164,000 | — | — |
| 2024-05-20 | $1.84 | $1.84 | 5,089,700 | — | — |
| 2024-05-17 | $1.78 | $1.78 | 5,529,500 | — | — |
| 2024-05-16 | $1.72 | $1.72 | 2,058,700 | — | — |
| 2024-05-15 | $1.74 | $1.74 | 2,907,100 | — | — |
| 2024-05-14 | $1.75 | $1.75 | 1,800,200 | — | — |
| 2024-05-13 | $1.72 | $1.72 | 2,375,600 | — | — |
| 2024-05-10 | $1.74 | $1.74 | 2,359,900 | — | — |
| 2024-05-09 | $1.80 | $1.80 | 2,532,900 | — | — |
| 2024-05-08 | $1.74 | $1.74 | 3,558,400 | — | — |
| 2024-05-07 | $1.79 | $1.79 | 3,861,600 | — | — |
| 2024-05-06 | $1.80 | $1.80 | 5,067,100 | — | — |
| 2024-05-03 | $1.81 | $1.81 | 2,836,200 | — | — |
| 2024-05-02 | $1.79 | $1.79 | 2,209,100 | — | — |
| 2024-05-01 | $1.75 | $1.75 | 4,520,200 | — | — |
| 2024-04-30 | $1.67 | $1.67 | 3,206,500 | — | — |
| 2024-04-29 | $1.75 | $1.75 | 2,411,100 | — | — |
| 2024-04-26 | $1.69 | $1.69 | 1,887,500 | — | — |
| 2024-04-25 | $1.63 | $1.63 | 1,831,800 | — | — |
| 2024-04-24 | $1.61 | $1.61 | 3,932,500 | — | — |
| 2024-04-23 | $1.69 | $1.69 | 3,102,500 | — | — |
| 2024-04-22 | $1.65 | $1.65 | 2,198,500 | — | — |
| 2024-04-19 | $1.69 | $1.69 | 1,814,600 | — | — |
| 2024-04-18 | $1.71 | $1.71 | 3,733,100 | — | — |
| 2024-04-17 | $1.69 | $1.69 | 2,474,100 | — | — |
| 2024-04-16 | $1.66 | $1.66 | 2,697,700 | — | — |
| 2024-04-15 | $1.69 | $1.69 | 2,838,900 | — | — |
| 2024-04-12 | $1.69 | $1.69 | 3,355,100 | — | — |
| 2024-04-11 | $1.77 | $1.77 | 3,175,400 | — | — |
| 2024-04-10 | $1.71 | $1.71 | 3,108,100 | — | — |
| 2024-04-09 | $1.71 | $1.71 | 2,209,800 | — | — |
| 2024-04-08 | $1.73 | $1.73 | 3,528,400 | — | — |
| 2024-04-05 | $1.77 | $1.77 | 2,016,600 | — | — |
| 2024-04-04 | $1.72 | $1.72 | 3,009,900 | — | — |
| 2024-04-03 | $1.78 | $1.78 | 6,493,800 | — | — |
| 2024-04-02 | $1.67 | $1.67 | 2,066,500 | — | — |
| 2024-04-01 | $1.66 | $1.66 | 3,294,400 | — | — |
| 2024-03-28 | $1.60 | $1.60 | 3,624,300 | — | — |
| 2024-03-27 | $1.58 | $1.58 | 1,465,700 | — | — |
| 2024-03-26 | $1.59 | $1.59 | 1,521,500 | — | — |
| 2024-03-25 | $1.59 | $1.59 | 1,777,500 | — | — |
| 2024-03-22 | $1.59 | $1.59 | 1,660,100 | — | — |
| 2024-03-21 | $1.60 | $1.60 | 2,413,900 | — | — |
| 2024-03-20 | $1.57 | $1.57 | 2,388,200 | — | — |
| 2024-03-19 | $1.49 | $1.49 | 2,264,900 | — | — |
| 2024-03-18 | $1.48 | $1.48 | 1,806,200 | — | — |
| 2024-03-15 | $1.47 | $1.47 | 5,565,100 | — | — |
| 2024-03-14 | $1.45 | $1.45 | 5,595,800 | — | — |
| 2024-03-13 | $1.48 | $1.48 | 4,473,900 | — | — |
| 2024-03-12 | $1.51 | $1.51 | 2,062,100 | — | — |
| 2024-03-11 | $1.53 | $1.53 | 3,742,300 | — | — |
| 2024-03-08 | $1.57 | $1.57 | 3,708,100 | — | — |
| 2024-03-07 | $1.67 | $1.67 | 4,355,600 | — | — |
| 2024-03-06 | $1.58 | $1.58 | 3,343,000 | — | — |
| 2024-03-05 | $1.56 | $1.56 | 2,274,000 | — | — |
| 2024-03-04 | $1.59 | $1.59 | 2,910,800 | — | — |
| 2024-03-01 | $1.67 | $1.67 | 3,347,600 | — | — |
| 2024-02-29 | $1.59 | $1.59 | 3,722,000 | — | — |
| 2024-02-28 | $1.57 | $1.57 | 3,573,800 | — | — |
| 2024-02-27 | $1.63 | $1.63 | 2,214,100 | — | — |
| 2024-02-26 | $1.60 | $1.60 | 1,933,000 | — | — |
| 2024-02-23 | $1.59 | $1.59 | 1,831,600 | — | — |
| 2024-02-22 | $1.59 | $1.59 | 2,130,400 | — | — |
| 2024-02-21 | $1.62 | $1.62 | 2,801,000 | — | — |
| 2024-02-20 | $1.63 | $1.63 | 4,312,900 | — | — |
| 2024-02-16 | $1.70 | $1.70 | 2,784,900 | — | — |
| 2024-02-15 | $1.70 | $1.70 | 4,856,200 | — | — |
| 2024-02-14 | $1.74 | $1.74 | 3,636,700 | — | — |
| 2024-02-13 | $1.79 | $1.79 | 2,975,500 | — | — |
| 2024-02-12 | $1.85 | $1.85 | 2,430,700 | — | — |
| 2024-02-09 | $1.80 | $1.80 | 3,117,800 | — | — |
| 2024-02-08 | $1.86 | $1.86 | 4,627,500 | — | — |
| 2024-02-07 | $1.90 | $1.90 | 4,331,700 | — | — |
| 2024-02-06 | $1.95 | $1.95 | 2,309,300 | — | — |
| 2024-02-05 | $1.98 | $1.98 | 3,932,000 | — | — |
| 2024-02-02 | $2.01 | $2.01 | 4,559,800 | — | — |
| 2024-02-01 | $1.97 | $1.97 | 6,120,900 | — | — |
| 2024-01-31 | $1.84 | $1.84 | 5,048,300 | — | — |
| 2024-01-30 | $1.85 | $1.85 | 6,088,700 | — | — |
| 2024-01-29 | $1.76 | $1.76 | 2,208,500 | — | — |
| 2024-01-26 | $1.75 | $1.75 | 1,997,100 | — | — |
| 2024-01-25 | $1.71 | $1.71 | 1,969,900 | — | — |
| 2024-01-24 | $1.78 | $1.78 | 1,885,400 | — | — |
| 2024-01-23 | $1.77 | $1.77 | 2,366,100 | — | — |
| 2024-01-22 | $1.73 | $1.73 | 1,860,500 | — | — |
| 2024-01-19 | $1.72 | $1.72 | 2,833,300 | — | — |
| 2024-01-18 | $1.75 | $1.75 | 2,773,500 | — | — |
| 2024-01-17 | $1.76 | $1.76 | 4,304,500 | — | — |
| 2024-01-16 | $1.75 | $1.75 | 8,266,600 | — | — |
| 2024-01-12 | $1.73 | $1.73 | 10,156,300 | — | — |
| 2024-01-11 | $1.63 | $1.63 | 2,489,200 | — | — |
| 2024-01-10 | $1.60 | $1.60 | 2,951,200 | — | — |
| 2024-01-09 | $1.57 | $1.57 | 4,187,400 | — | — |
| 2024-01-08 | $1.51 | $1.51 | 1,142,500 | — | — |
| 2024-01-05 | $1.46 | $1.46 | 1,302,700 | — | — |
| 2024-01-04 | $1.50 | $1.50 | 1,330,800 | — | — |
| 2024-01-03 | $1.50 | $1.50 | 2,041,700 | — | — |
| 2024-01-02 | $1.50 | $1.50 | 2,293,900 | — | — |