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
- 1999-02-22 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 | $1.46 | $1.46 | 45,400 | — | — |
| 2024-12-30 | $1.46 | $1.46 | 97,900 | — | — |
| 2024-12-27 | $1.45 | $1.45 | 136,200 | — | — |
| 2024-12-26 | $1.46 | $1.46 | 179,900 | — | — |
| 2024-12-24 | $1.43 | $1.43 | 155,000 | — | — |
| 2024-12-23 | $1.45 | $1.45 | 227,700 | — | — |
| 2024-12-20 | $1.34 | $1.34 | 107,600 | — | — |
| 2024-12-19 | $1.29 | $1.29 | 84,600 | — | — |
| 2024-12-18 | $1.28 | $1.28 | 126,900 | — | — |
| 2024-12-17 | $1.29 | $1.29 | 183,600 | — | — |
| 2024-12-16 | $1.35 | $1.35 | 145,300 | — | — |
| 2024-12-13 | $1.36 | $1.36 | 58,400 | — | — |
| 2024-12-12 | $1.36 | $1.36 | 227,700 | — | — |
| 2024-12-11 | $1.46 | $1.46 | 27,500 | — | — |
| 2024-12-10 | $1.48 | $1.48 | 159,100 | — | — |
| 2024-12-09 | $1.42 | $1.42 | 197,500 | — | — |
| 2024-12-06 | $1.37 | $1.37 | 143,900 | — | — |
| 2024-12-05 | $1.40 | $1.40 | 36,000 | — | — |
| 2024-12-04 | $1.42 | $1.42 | 140,500 | — | — |
| 2024-12-03 | $1.42 | $1.42 | 248,500 | — | — |
| 2024-12-02 | $1.47 | $1.47 | 175,700 | — | — |
| 2024-11-29 | $1.51 | $1.51 | 145,400 | — | — |
| 2024-11-27 | $1.54 | $1.54 | 85,300 | — | — |
| 2024-11-26 | $1.52 | $1.52 | 65,700 | — | — |
| 2024-11-25 | $1.57 | $1.57 | 121,200 | — | — |
| 2024-11-22 | $1.47 | $1.47 | 96,800 | — | — |
| 2024-11-21 | $1.49 | $1.49 | 16,600 | — | — |
| 2024-11-20 | $1.42 | $1.42 | 134,900 | — | — |
| 2024-11-19 | $1.48 | $1.48 | 35,500 | — | — |
| 2024-11-18 | $1.47 | $1.47 | 41,900 | — | — |
| 2024-11-15 | $1.49 | $1.49 | 23,100 | — | — |
| 2024-11-14 | $1.50 | $1.50 | 50,200 | — | — |
| 2024-11-13 | $1.52 | $1.52 | 24,300 | — | — |
| 2024-11-12 | $1.52 | $1.52 | 178,300 | — | — |
| 2024-11-11 | $1.48 | $1.48 | 212,900 | — | — |
| 2024-11-08 | $1.46 | $1.46 | 153,900 | — | — |
| 2024-11-07 | $1.39 | $1.39 | 60,300 | — | — |
| 2024-11-06 | $1.40 | $1.40 | 79,700 | — | — |
| 2024-11-05 | $1.35 | $1.35 | 10,100 | — | — |
| 2024-11-04 | $1.36 | $1.36 | 62,700 | — | — |
| 2024-11-01 | $1.34 | $1.34 | 277,900 | — | — |
| 2024-10-31 | $1.38 | $1.38 | 132,700 | — | — |
| 2024-10-30 | $1.37 | $1.37 | 20,400 | — | — |
| 2024-10-29 | $1.37 | $1.37 | 21,500 | — | — |
| 2024-10-28 | $1.40 | $1.40 | 1,200 | — | — |
| 2024-10-25 | $1.40 | $1.40 | 42,800 | — | — |
| 2024-10-24 | $1.40 | $1.40 | 1,600 | — | — |
| 2024-10-23 | $1.40 | $1.40 | 37,900 | — | — |
| 2024-10-22 | $1.40 | $1.40 | 16,000 | — | — |
| 2024-10-21 | $1.44 | $1.44 | 61,900 | — | — |
| 2024-10-18 | $1.41 | $1.41 | 6,900 | — | — |
| 2024-10-17 | $1.40 | $1.40 | 22,400 | — | — |
| 2024-10-16 | $1.40 | $1.40 | 10,500 | — | — |
| 2024-10-15 | $1.38 | $1.38 | 6,000 | — | — |
| 2024-10-14 | $1.39 | $1.39 | 36,300 | — | — |
| 2024-10-11 | $1.37 | $1.37 | 22,700 | — | — |
| 2024-10-10 | $1.39 | $1.39 | 24,300 | — | — |
| 2024-10-09 | $1.36 | $1.36 | 7,400 | — | — |
| 2024-10-08 | $1.39 | $1.39 | 26,300 | — | — |
| 2024-10-07 | $1.41 | $1.41 | 28,000 | — | — |
| 2024-10-04 | $1.41 | $1.41 | 28,900 | — | — |
| 2024-10-03 | $1.39 | $1.39 | 7,000 | — | — |
| 2024-10-02 | $1.37 | $1.37 | 19,700 | — | — |
| 2024-10-01 | $1.33 | $1.33 | 71,700 | — | — |
| 2024-09-30 | $1.36 | $1.36 | 80,900 | — | — |
| 2024-09-27 | $1.41 | $1.41 | 113,200 | — | — |
| 2024-09-26 | $1.44 | $1.44 | 37,700 | — | — |
| 2024-09-25 | $1.42 | $1.42 | 8,900 | — | — |
| 2024-09-24 | $1.43 | $1.43 | 39,200 | — | — |
| 2024-09-23 | $1.44 | $1.44 | 36,300 | — | — |
| 2024-09-20 | $1.50 | $1.50 | 43,400 | — | — |
| 2024-09-19 | $1.44 | $1.44 | 20,600 | — | — |
| 2024-09-18 | $1.42 | $1.42 | 27,500 | — | — |
| 2024-09-17 | $1.42 | $1.42 | 41,400 | — | — |
| 2024-09-16 | $1.40 | $1.40 | 118,200 | — | — |
| 2024-09-13 | $1.47 | $1.47 | 32,400 | — | — |
| 2024-09-12 | $1.44 | $1.44 | 5,400 | — | — |
| 2024-09-11 | $1.45 | $1.45 | 46,400 | — | — |
| 2024-09-10 | $1.47 | $1.47 | 4,000 | — | — |
| 2024-09-09 | $1.47 | $1.47 | 16,200 | — | — |
| 2024-09-06 | $1.51 | $1.51 | 9,100 | — | — |
| 2024-09-05 | $1.51 | $1.51 | 8,800 | — | — |
| 2024-09-04 | $1.51 | $1.51 | 26,800 | — | — |
| 2024-09-03 | $1.51 | $1.51 | 30,200 | — | — |
| 2024-08-30 | $1.50 | $1.50 | 15,900 | — | — |
| 2024-08-29 | $1.53 | $1.53 | 14,200 | — | — |
| 2024-08-28 | $1.54 | $1.54 | 36,200 | — | — |
| 2024-08-27 | $1.49 | $1.49 | 18,500 | — | — |
| 2024-08-26 | $1.50 | $1.50 | 5,300 | — | — |
| 2024-08-23 | $1.48 | $1.48 | 18,200 | — | — |
| 2024-08-22 | $1.49 | $1.49 | 33,500 | — | — |
| 2024-08-21 | $1.50 | $1.50 | 29,200 | — | — |
| 2024-08-20 | $1.49 | $1.49 | 26,400 | — | — |
| 2024-08-19 | $1.47 | $1.47 | 29,700 | — | — |
| 2024-08-16 | $1.48 | $1.48 | 34,700 | — | — |
| 2024-08-15 | $1.52 | $1.52 | 59,900 | — | — |
| 2024-08-14 | $1.46 | $1.46 | 27,900 | — | — |
| 2024-08-13 | $1.48 | $1.48 | 15,300 | — | — |
| 2024-08-12 | $1.41 | $1.41 | 14,100 | — | — |
| 2024-08-09 | $1.46 | $1.46 | 2,600 | — | — |
| 2024-08-08 | $1.43 | $1.43 | 16,600 | — | — |
| 2024-08-07 | $1.43 | $1.43 | 39,700 | — | — |
| 2024-08-06 | $1.42 | $1.42 | 23,900 | — | — |
| 2024-08-05 | $1.49 | $1.49 | 52,100 | — | — |
| 2024-08-02 | $1.54 | $1.54 | 12,000 | — | — |
| 2024-08-01 | $1.58 | $1.58 | 12,300 | — | — |
| 2024-07-31 | $1.58 | $1.58 | 35,800 | — | — |
| 2024-07-30 | $1.56 | $1.56 | 4,600 | — | — |
| 2024-07-29 | $1.58 | $1.58 | 26,700 | — | — |
| 2024-07-26 | $1.57 | $1.57 | 24,000 | — | — |
| 2024-07-25 | $1.58 | $1.58 | 9,900 | — | — |
| 2024-07-24 | $1.61 | $1.61 | 13,400 | — | — |
| 2024-07-23 | $1.59 | $1.59 | 8,700 | — | — |
| 2024-07-22 | $1.61 | $1.61 | 19,000 | — | — |
| 2024-07-19 | $1.59 | $1.59 | 7,600 | — | — |
| 2024-07-18 | $1.60 | $1.60 | 6,200 | — | — |
| 2024-07-17 | $1.62 | $1.62 | 28,600 | — | — |
| 2024-07-16 | $1.60 | $1.60 | 46,600 | — | — |
| 2024-07-15 | $1.56 | $1.56 | 22,100 | — | — |
| 2024-07-12 | $1.55 | $1.55 | 13,800 | — | — |
| 2024-07-11 | $1.52 | $1.52 | 6,300 | — | — |
| 2024-07-10 | $1.48 | $1.48 | 6,200 | — | — |
| 2024-07-09 | $1.49 | $1.49 | 6,300 | — | — |
| 2024-07-08 | $1.49 | $1.49 | 16,900 | — | — |
| 2024-07-05 | $1.53 | $1.53 | 14,600 | — | — |
| 2024-07-03 | $1.53 | $1.53 | 2,400 | — | — |
| 2024-07-02 | $1.53 | $1.53 | 6,900 | — | — |
| 2024-07-01 | $1.54 | $1.54 | 12,400 | — | — |
| 2024-06-28 | $1.53 | $1.53 | 21,800 | — | — |
| 2024-06-27 | $1.53 | $1.53 | 37,500 | — | — |
| 2024-06-26 | $1.50 | $1.50 | 21,000 | — | — |
| 2024-06-25 | $1.50 | $1.50 | 29,000 | — | — |
| 2024-06-24 | $1.52 | $1.52 | 9,100 | — | — |
| 2024-06-21 | $1.55 | $1.55 | 38,800 | — | — |
| 2024-06-20 | $1.52 | $1.52 | 26,500 | — | — |
| 2024-06-18 | $1.52 | $1.52 | 29,400 | — | — |
| 2024-06-17 | $1.64 | $1.64 | 29,300 | — | — |
| 2024-06-14 | $1.64 | $1.64 | 21,800 | — | — |
| 2024-06-13 | $1.66 | $1.66 | 31,800 | — | — |
| 2024-06-12 | $1.62 | $1.62 | 10,800 | — | — |
| 2024-06-11 | $1.63 | $1.63 | 38,300 | — | — |
| 2024-06-10 | $1.50 | $1.50 | 14,200 | — | — |
| 2024-06-07 | $1.47 | $1.47 | 38,600 | — | — |
| 2024-06-06 | $1.47 | $1.47 | 24,200 | — | — |
| 2024-06-05 | $1.51 | $1.51 | 56,700 | — | — |
| 2024-06-04 | $1.55 | $1.55 | 19,800 | — | — |
| 2024-06-03 | $1.55 | $1.55 | 44,100 | — | — |
| 2024-05-31 | $1.58 | $1.58 | 9,300 | — | — |
| 2024-05-30 | $1.57 | $1.57 | 6,500 | — | — |
| 2024-05-29 | $1.57 | $1.57 | 21,400 | — | — |
| 2024-05-28 | $1.57 | $1.57 | 48,300 | — | — |
| 2024-05-24 | $1.59 | $1.59 | 8,100 | — | — |
| 2024-05-23 | $1.59 | $1.59 | 15,800 | — | — |
| 2024-05-22 | $1.63 | $1.63 | 11,200 | — | — |
| 2024-05-21 | $1.66 | $1.66 | 22,100 | — | — |
| 2024-05-20 | $1.69 | $1.69 | 18,300 | — | — |
| 2024-05-17 | $1.66 | $1.66 | 70,500 | — | — |
| 2024-05-16 | $1.64 | $1.64 | 79,900 | — | — |
| 2024-05-15 | $1.59 | $1.59 | 84,600 | — | — |
| 2024-05-14 | $1.48 | $1.48 | 10,500 | — | — |
| 2024-05-13 | $1.48 | $1.48 | 16,500 | — | — |
| 2024-05-10 | $1.51 | $1.51 | 6,200 | — | — |
| 2024-05-09 | $1.53 | $1.53 | 12,900 | — | — |
| 2024-05-08 | $1.55 | $1.55 | 3,700 | — | — |
| 2024-05-07 | $1.51 | $1.51 | 14,300 | — | — |
| 2024-05-06 | $1.52 | $1.52 | 11,600 | — | — |
| 2024-05-03 | $1.51 | $1.51 | 28,100 | — | — |
| 2024-05-02 | $1.46 | $1.46 | 16,100 | — | — |
| 2024-05-01 | $1.47 | $1.47 | 4,200 | — | — |
| 2024-04-30 | $1.45 | $1.45 | 19,400 | — | — |
| 2024-04-29 | $1.49 | $1.49 | 9,300 | — | — |
| 2024-04-26 | $1.48 | $1.48 | 21,700 | — | — |
| 2024-04-25 | $1.49 | $1.49 | 35,400 | — | — |
| 2024-04-24 | $1.50 | $1.50 | 27,000 | — | — |
| 2024-04-23 | $1.48 | $1.48 | 7,400 | — | — |
| 2024-04-22 | $1.47 | $1.47 | 30,900 | — | — |
| 2024-04-19 | $1.50 | $1.50 | 1,100 | — | — |
| 2024-04-18 | $1.53 | $1.53 | 15,700 | — | — |
| 2024-04-17 | $1.51 | $1.51 | 33,400 | — | — |
| 2024-04-16 | $1.51 | $1.51 | 8,200 | — | — |
| 2024-04-15 | $1.51 | $1.51 | 26,100 | — | — |
| 2024-04-12 | $1.58 | $1.58 | 9,800 | — | — |
| 2024-04-11 | $1.54 | $1.54 | 50,100 | — | — |
| 2024-04-10 | $1.47 | $1.47 | 49,200 | — | — |
| 2024-04-09 | $1.53 | $1.53 | 13,100 | — | — |
| 2024-04-08 | $1.53 | $1.53 | 142,000 | — | — |
| 2024-04-05 | $1.49 | $1.49 | 16,900 | — | — |
| 2024-04-04 | $1.51 | $1.51 | 79,000 | — | — |
| 2024-04-03 | $1.56 | $1.56 | 27,200 | — | — |
| 2024-04-02 | $1.60 | $1.60 | 70,200 | — | — |
| 2024-04-01 | $1.65 | $1.65 | 70,300 | — | — |
| 2024-03-28 | $1.70 | $1.70 | 76,000 | — | — |
| 2024-03-27 | $1.75 | $1.75 | 85,000 | — | — |
| 2024-03-26 | $1.69 | $1.69 | 249,900 | — | — |
| 2024-03-25 | $1.61 | $1.61 | 16,800 | — | — |
| 2024-03-22 | $1.60 | $1.60 | 9,300 | — | — |
| 2024-03-21 | $1.59 | $1.59 | 13,500 | — | — |
| 2024-03-20 | $1.58 | $1.58 | 17,600 | — | — |
| 2024-03-19 | $1.60 | $1.60 | 35,700 | — | — |
| 2024-03-18 | $1.59 | $1.59 | 35,700 | — | — |
| 2024-03-15 | $1.65 | $1.65 | 24,200 | — | — |
| 2024-03-14 | $1.59 | $1.59 | 26,300 | — | — |
| 2024-03-13 | $1.65 | $1.65 | 14,300 | — | — |
| 2024-03-12 | $1.63 | $1.63 | 22,400 | — | — |
| 2024-03-11 | $1.72 | $1.72 | 29,900 | — | — |
| 2024-03-08 | $1.74 | $1.74 | 14,100 | — | — |
| 2024-03-07 | $1.83 | $1.83 | 34,800 | — | — |
| 2024-03-06 | $1.87 | $1.87 | 19,400 | — | — |
| 2024-03-05 | $1.86 | $1.86 | 23,900 | — | — |
| 2024-03-04 | $1.85 | $1.85 | 76,400 | — | — |
| 2024-03-01 | $1.77 | $1.77 | 28,300 | — | — |
| 2024-02-29 | $1.76 | $1.76 | 15,300 | — | — |
| 2024-02-28 | $1.71 | $1.71 | 32,600 | — | — |
| 2024-02-27 | $1.66 | $1.66 | 20,200 | — | — |
| 2024-02-26 | $1.60 | $1.60 | 98,000 | — | — |
| 2024-02-23 | $1.57 | $1.57 | 21,100 | — | — |
| 2024-02-22 | $1.56 | $1.56 | 36,600 | — | — |
| 2024-02-21 | $1.57 | $1.57 | 24,800 | — | — |
| 2024-02-20 | $1.63 | $1.63 | 28,200 | — | — |
| 2024-02-16 | $1.72 | $1.72 | 20,100 | — | — |
| 2024-02-15 | $1.71 | $1.71 | 14,300 | — | — |
| 2024-02-14 | $1.68 | $1.68 | 64,600 | — | — |
| 2024-02-13 | $1.70 | $1.70 | 11,700 | — | — |
| 2024-02-12 | $1.72 | $1.72 | 16,000 | — | — |
| 2024-02-09 | $1.73 | $1.73 | 32,700 | — | — |
| 2024-02-08 | $1.67 | $1.67 | 13,200 | — | — |
| 2024-02-07 | $1.67 | $1.67 | 17,900 | — | — |
| 2024-02-06 | $1.70 | $1.70 | 37,400 | — | — |
| 2024-02-05 | $1.67 | $1.67 | 21,700 | — | — |
| 2024-02-02 | $1.70 | $1.70 | 7,900 | — | — |
| 2024-02-01 | $1.71 | $1.71 | 15,000 | — | — |
| 2024-01-31 | $1.67 | $1.67 | 29,900 | — | — |
| 2024-01-30 | $1.68 | $1.68 | 53,400 | — | — |
| 2024-01-29 | $1.76 | $1.76 | 36,500 | — | — |
| 2024-01-26 | $1.73 | $1.73 | 34,400 | — | — |
| 2024-01-25 | $1.70 | $1.70 | 13,700 | — | — |
| 2024-01-24 | $1.74 | $1.74 | 23,100 | — | — |
| 2024-01-23 | $1.75 | $1.75 | 16,800 | — | — |
| 2024-01-22 | $1.73 | $1.73 | 36,500 | — | — |
| 2024-01-19 | $1.67 | $1.67 | 12,600 | — | — |
| 2024-01-18 | $1.70 | $1.70 | 12,800 | — | — |
| 2024-01-17 | $1.65 | $1.65 | 28,000 | — | — |
| 2024-01-16 | $1.79 | $1.79 | 19,000 | — | — |
| 2024-01-12 | $1.84 | $1.84 | 17,400 | — | — |
| 2024-01-11 | $1.93 | $1.93 | 10,200 | — | — |
| 2024-01-10 | $1.92 | $1.92 | 25,100 | — | — |
| 2024-01-09 | $1.88 | $1.88 | 34,500 | — | — |
| 2024-01-08 | $1.82 | $1.82 | 64,100 | — | — |
| 2024-01-05 | $1.73 | $1.73 | 45,400 | — | — |
| 2024-01-04 | $1.77 | $1.77 | 32,500 | — | — |
| 2024-01-03 | $1.77 | $1.77 | 42,700 | — | — |
| 2024-01-02 | $1.75 | $1.75 | 31,100 | — | — |