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
- 1997-03-05 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 | $1.85 | $4.43 | 31,068,400 | — | — |
| 2024-12-30 | $1.85 | $4.43 | 59,595,800 | — | — |
| 2024-12-27 | $1.87 | $4.48 | 61,269,900 | — | — |
| 2024-12-26 | $1.89 | $4.53 | 37,193,300 | — | — |
| 2024-12-24 | $1.90 | $4.55 | 10,209,100 | — | — |
| 2024-12-23 | $1.90 | $4.55 | 69,589,800 | — | — |
| 2024-12-20 | $2.06 | $4.68 | 27,792,200 | — | — |
| 2024-12-19 | $2.03 | $4.61 | 31,838,600 | — | — |
| 2024-12-18 | $2.02 | $4.58 | 30,654,500 | — | — |
| 2024-12-17 | $2.12 | $4.81 | 35,940,600 | — | — |
| 2024-12-16 | $2.08 | $4.72 | 23,888,700 | — | — |
| 2024-12-13 | $2.14 | $4.86 | 23,440,100 | — | — |
| 2024-12-12 | $2.18 | $4.95 | 42,277,300 | — | — |
| 2024-12-11 | $2.27 | $5.15 | 39,610,400 | — | — |
| 2024-12-10 | $2.32 | $5.27 | 14,851,700 | — | — |
| 2024-12-09 | $2.30 | $5.22 | 22,494,000 | — | — |
| 2024-12-06 | $2.29 | $5.20 | 39,898,000 | — | — |
| 2024-12-05 | $2.34 | $5.31 | 30,422,100 | — | — |
| 2024-12-04 | $2.26 | $5.13 | 47,783,200 | — | — |
| 2024-12-03 | $2.31 | $5.24 | 34,886,900 | — | — |
| 2024-12-02 | $2.19 | $4.97 | 56,432,200 | — | — |
| 2024-11-29 | $2.12 | $4.81 | 29,058,200 | — | — |
| 2024-11-27 | $2.15 | $4.88 | 36,086,100 | — | — |
| 2024-11-26 | $2.19 | $4.97 | 13,571,500 | — | — |
| 2024-11-25 | $2.17 | $4.93 | 14,838,400 | — | — |
| 2024-11-22 | $2.19 | $4.97 | 12,429,300 | — | — |
| 2024-11-21 | $2.15 | $4.88 | 22,454,500 | — | — |
| 2024-11-20 | $2.17 | $4.93 | 3,218,000 | — | — |
| 2024-11-19 | $2.18 | $4.95 | 20,313,800 | — | — |
| 2024-11-18 | $2.18 | $4.95 | 24,277,100 | — | — |
| 2024-11-15 | $2.21 | $5.02 | 6,374,700 | — | — |
| 2024-11-14 | $2.21 | $5.02 | 25,345,300 | — | — |
| 2024-11-13 | $2.22 | $5.04 | 25,057,200 | — | — |
| 2024-11-12 | $2.22 | $5.04 | 30,148,900 | — | — |
| 2024-11-11 | $2.20 | $4.99 | 23,894,600 | — | — |
| 2024-11-08 | $2.17 | $4.93 | 31,442,200 | — | — |
| 2024-11-07 | $2.23 | $5.06 | 26,292,400 | — | — |
| 2024-11-06 | $2.21 | $5.02 | 26,797,200 | — | — |
| 2024-11-05 | $2.22 | $5.04 | 14,676,200 | — | — |
| 2024-11-04 | $2.21 | $5.02 | 20,246,100 | — | — |
| 2024-11-01 | $2.15 | $4.88 | 19,147,100 | — | — |
| 2024-10-31 | $2.18 | $4.95 | 18,915,800 | — | — |
| 2024-10-30 | $2.27 | $5.15 | 16,625,600 | — | — |
| 2024-10-29 | $2.28 | $5.17 | 20,162,000 | — | — |
| 2024-10-28 | $2.28 | $5.17 | 17,416,600 | — | — |
| 2024-10-25 | $2.25 | $5.11 | 14,546,200 | — | — |
| 2024-10-24 | $2.27 | $5.15 | 20,158,300 | — | — |
| 2024-10-23 | $2.25 | $5.11 | 13,198,300 | — | — |
| 2024-10-22 | $2.27 | $5.15 | 28,933,300 | — | — |
| 2024-10-21 | $2.29 | $5.20 | 22,784,200 | — | — |
| 2024-10-18 | $2.28 | $5.17 | 12,524,400 | — | — |
| 2024-10-17 | $2.30 | $5.22 | 17,166,600 | — | — |
| 2024-10-16 | $2.30 | $5.22 | 18,238,800 | — | — |
| 2024-10-15 | $2.28 | $5.17 | 15,649,000 | — | — |
| 2024-10-14 | $2.34 | $5.31 | 13,731,600 | — | — |
| 2024-10-11 | $2.31 | $5.24 | 16,885,400 | — | — |
| 2024-10-10 | $2.36 | $5.36 | 13,815,100 | — | — |
| 2024-10-09 | $2.36 | $5.36 | 26,769,700 | — | — |
| 2024-10-08 | $2.37 | $5.38 | 25,477,200 | — | — |
| 2024-10-07 | $2.41 | $5.47 | 21,801,100 | — | — |
| 2024-10-04 | $2.47 | $5.61 | 43,086,700 | — | — |
| 2024-10-03 | $2.48 | $5.63 | 49,295,800 | — | — |
| 2024-10-02 | $2.56 | $5.81 | 84,412,800 | — | — |
| 2024-10-01 | $2.50 | $5.67 | 51,018,700 | — | — |
| 2024-09-30 | $2.44 | $5.54 | 37,342,700 | — | — |
| 2024-09-27 | $2.40 | $5.45 | 58,614,400 | — | — |
| 2024-09-26 | $2.36 | $5.36 | 10,628,600 | — | — |
| 2024-09-25 | $2.33 | $5.29 | 28,728,100 | — | — |
| 2024-09-24 | $2.33 | $5.29 | 28,081,200 | — | — |
| 2024-09-23 | $2.31 | $5.24 | 14,551,500 | — | — |
| 2024-09-20 | $2.30 | $5.22 | 14,338,600 | — | — |
| 2024-09-19 | $2.39 | $5.42 | 28,648,300 | — | — |
| 2024-09-18 | $2.39 | $5.42 | 19,636,200 | — | — |
| 2024-09-17 | $2.37 | $5.38 | 22,573,800 | — | — |
| 2024-09-16 | $2.33 | $5.29 | 20,245,300 | — | — |
| 2024-09-13 | $2.31 | $5.24 | 16,220,500 | — | — |
| 2024-09-12 | $2.30 | $5.22 | 45,256,500 | — | — |
| 2024-09-11 | $2.33 | $5.29 | 31,766,300 | — | — |
| 2024-09-10 | $2.37 | $5.38 | 49,069,700 | — | — |
| 2024-09-09 | $2.37 | $5.38 | 64,254,900 | — | — |
| 2024-09-06 | $2.33 | $5.29 | 31,629,600 | — | — |
| 2024-09-05 | $2.32 | $5.27 | 12,439,700 | — | — |
| 2024-09-04 | $2.32 | $5.27 | 18,953,900 | — | — |
| 2024-09-03 | $2.27 | $5.15 | 21,464,600 | — | — |
| 2024-08-30 | $2.27 | $5.15 | 23,910,700 | — | — |
| 2024-08-29 | $2.28 | $5.17 | 13,186,000 | — | — |
| 2024-08-28 | $2.34 | $5.31 | 24,947,300 | — | — |
| 2024-08-27 | $2.37 | $5.38 | 27,717,300 | — | — |
| 2024-08-26 | $2.39 | $5.42 | 27,667,000 | — | — |
| 2024-08-23 | $2.40 | $5.45 | 36,623,000 | — | — |
| 2024-08-22 | $2.33 | $5.29 | 33,948,000 | — | — |
| 2024-08-21 | $2.36 | $5.36 | 32,674,000 | — | — |
| 2024-08-20 | $2.37 | $5.38 | 22,764,300 | — | — |
| 2024-08-19 | $2.42 | $5.49 | 30,750,500 | — | — |
| 2024-08-16 | $2.39 | $5.42 | 27,738,700 | — | — |
| 2024-08-15 | $2.41 | $5.47 | 92,199,600 | — | — |
| 2024-08-14 | $2.32 | $5.27 | 17,360,200 | — | — |
| 2024-08-13 | $2.33 | $5.29 | 18,279,900 | — | — |
| 2024-08-12 | $2.26 | $5.13 | 21,073,300 | — | — |
| 2024-08-09 | $2.27 | $5.15 | 11,299,400 | — | — |
| 2024-08-08 | $2.25 | $5.11 | 27,870,400 | — | — |
| 2024-08-07 | $2.24 | $5.08 | 64,585,900 | — | — |
| 2024-08-06 | $2.13 | $4.83 | 16,304,600 | — | — |
| 2024-08-05 | $2.09 | $4.74 | 25,281,800 | — | — |
| 2024-08-02 | $2.07 | $4.70 | 19,422,500 | — | — |
| 2024-08-01 | $2.05 | $4.65 | 18,646,100 | — | — |
| 2024-07-31 | $2.06 | $4.68 | 60,961,300 | — | — |
| 2024-07-30 | $2.09 | $4.74 | 13,081,800 | — | — |
| 2024-07-29 | $2.11 | $4.79 | 23,702,200 | — | — |
| 2024-07-26 | $2.11 | $4.79 | 11,078,700 | — | — |
| 2024-07-25 | $2.10 | $4.77 | 14,877,100 | — | — |
| 2024-07-24 | $2.10 | $4.77 | 15,456,800 | — | — |
| 2024-07-23 | $2.12 | $4.81 | 7,993,400 | — | — |
| 2024-07-22 | $2.13 | $4.83 | 15,133,500 | — | — |
| 2024-07-19 | $2.11 | $4.79 | 16,107,900 | — | — |
| 2024-07-18 | $2.10 | $4.77 | 24,449,000 | — | — |
| 2024-07-17 | $2.18 | $4.95 | 20,828,900 | — | — |
| 2024-07-16 | $2.18 | $4.95 | 15,808,100 | — | — |
| 2024-07-15 | $2.14 | $4.86 | 13,061,600 | — | — |
| 2024-07-12 | $2.15 | $4.88 | 17,546,500 | — | — |
| 2024-07-11 | $2.14 | $4.86 | 32,931,800 | — | — |
| 2024-07-10 | $2.12 | $4.81 | 18,067,900 | — | — |
| 2024-07-09 | $2.08 | $4.72 | 11,042,400 | — | — |
| 2024-07-08 | $2.06 | $4.68 | 9,848,200 | — | — |
| 2024-07-05 | $2.07 | $4.70 | 28,156,800 | — | — |
| 2024-07-03 | $2.08 | $4.72 | 14,228,500 | — | — |
| 2024-07-02 | $2.06 | $4.68 | 20,111,000 | — | — |
| 2024-07-01 | $2.04 | $4.63 | 17,360,800 | — | — |
| 2024-06-28 | $2.05 | $4.65 | 35,972,900 | — | — |
| 2024-06-27 | $2.09 | $4.74 | 21,461,200 | — | — |
| 2024-06-26 | $2.10 | $4.77 | 24,165,300 | — | — |
| 2024-06-25 | $2.10 | $4.77 | 22,897,700 | — | — |
| 2024-06-24 | $2.10 | $4.77 | 17,067,800 | — | — |
| 2024-06-21 | $2.08 | $4.72 | 21,606,300 | — | — |
| 2024-06-20 | $2.08 | $4.72 | 22,011,100 | — | — |
| 2024-06-18 | $2.08 | $4.72 | 34,172,100 | — | — |
| 2024-06-17 | $2.08 | $4.72 | 18,527,700 | — | — |
| 2024-06-14 | $2.11 | $4.79 | 20,650,500 | — | — |
| 2024-06-13 | $2.07 | $4.70 | 22,182,500 | — | — |
| 2024-06-12 | $2.08 | $4.72 | 35,127,600 | — | — |
| 2024-06-11 | $2.13 | $4.83 | 18,738,700 | — | — |
| 2024-06-10 | $2.15 | $4.88 | 24,154,600 | — | — |
| 2024-06-07 | $2.17 | $4.93 | 21,049,100 | — | — |
| 2024-06-06 | $2.24 | $5.08 | 14,828,100 | — | — |
| 2024-06-05 | $2.20 | $4.99 | 25,893,400 | — | — |
| 2024-06-04 | $2.21 | $5.02 | 13,919,600 | — | — |
| 2024-06-03 | $2.19 | $4.97 | 14,372,600 | — | — |
| 2024-05-31 | $2.22 | $5.04 | 23,228,400 | — | — |
| 2024-05-30 | $2.21 | $5.02 | 10,940,600 | — | — |
| 2024-05-29 | $2.20 | $4.99 | 16,163,000 | — | — |
| 2024-05-28 | $2.23 | $5.06 | 15,593,000 | — | — |
| 2024-05-24 | $2.29 | $5.20 | 7,587,900 | — | — |
| 2024-05-23 | $2.28 | $5.17 | 17,663,400 | — | — |
| 2024-05-22 | $2.30 | $5.22 | 48,089,000 | — | — |
| 2024-05-21 | $2.32 | $5.27 | 30,837,500 | — | — |
| 2024-05-20 | $2.34 | $5.31 | 22,083,700 | — | — |
| 2024-05-17 | $2.42 | $5.49 | 12,964,900 | — | — |
| 2024-05-16 | $2.39 | $5.42 | 10,319,000 | — | — |
| 2024-05-15 | $2.39 | $5.42 | 16,055,900 | — | — |
| 2024-05-14 | $2.36 | $5.36 | 10,184,700 | — | — |
| 2024-05-13 | $2.33 | $5.29 | 14,476,900 | — | — |
| 2024-05-10 | $2.32 | $5.27 | 16,006,800 | — | — |
| 2024-05-09 | $2.34 | $5.31 | 7,472,500 | — | — |
| 2024-05-08 | $2.37 | $5.38 | 14,939,700 | — | — |
| 2024-05-07 | $2.46 | $5.58 | 9,782,500 | — | — |
| 2024-05-06 | $2.44 | $5.54 | 9,697,100 | — | — |
| 2024-05-03 | $2.43 | $5.52 | 5,538,800 | — | — |
| 2024-05-02 | $2.41 | $5.47 | 15,458,900 | — | — |
| 2024-05-01 | $2.34 | $5.31 | 5,716,200 | — | — |
| 2024-04-30 | $2.32 | $5.27 | 11,247,100 | — | — |
| 2024-04-29 | $2.36 | $5.36 | 6,642,200 | — | — |
| 2024-04-26 | $2.33 | $5.29 | 5,890,800 | — | — |
| 2024-04-25 | $2.30 | $5.22 | 10,349,400 | — | — |
| 2024-04-24 | $2.32 | $5.27 | 13,313,500 | — | — |
| 2024-04-23 | $2.30 | $5.22 | 8,800,700 | — | — |
| 2024-04-22 | $2.30 | $5.22 | 12,017,400 | — | — |
| 2024-04-19 | $2.29 | $5.20 | 13,709,100 | — | — |
| 2024-04-18 | $2.28 | $5.17 | 18,909,200 | — | — |
| 2024-04-17 | $2.26 | $5.13 | 15,315,900 | — | — |
| 2024-04-16 | $2.26 | $5.13 | 14,382,700 | — | — |
| 2024-04-15 | $2.32 | $5.27 | 15,963,400 | — | — |
| 2024-04-12 | $2.35 | $5.33 | 9,752,600 | — | — |
| 2024-04-11 | $2.40 | $5.45 | 15,099,700 | — | — |
| 2024-04-10 | $2.38 | $5.40 | 10,715,300 | — | — |
| 2024-04-09 | $2.45 | $5.56 | 7,459,500 | — | — |
| 2024-04-08 | $2.41 | $5.47 | 10,259,300 | — | — |
| 2024-04-05 | $2.41 | $5.47 | 28,583,800 | — | — |
| 2024-04-04 | $2.45 | $5.56 | 22,665,600 | — | — |
| 2024-04-03 | $2.45 | $5.56 | 16,325,400 | — | — |
| 2024-04-02 | $2.41 | $5.47 | 10,069,300 | — | — |
| 2024-04-01 | $2.42 | $5.49 | 14,239,500 | — | — |
| 2024-03-28 | $2.48 | $5.63 | 13,814,600 | — | — |
| 2024-03-27 | $2.48 | $5.63 | 14,230,000 | — | — |
| 2024-03-26 | $2.47 | $5.61 | 8,367,700 | — | — |
| 2024-03-25 | $2.45 | $5.56 | 9,875,200 | — | — |
| 2024-03-22 | $2.47 | $5.61 | 6,530,300 | — | — |
| 2024-03-21 | $2.49 | $5.65 | 17,703,200 | — | — |
| 2024-03-20 | $2.50 | $5.67 | 7,377,900 | — | — |
| 2024-03-19 | $2.47 | $5.61 | 18,617,600 | — | — |
| 2024-03-18 | $2.51 | $5.70 | 12,176,200 | — | — |
| 2024-03-15 | $2.50 | $5.67 | 13,812,000 | — | — |
| 2024-03-14 | $2.52 | $5.72 | 10,962,000 | — | — |
| 2024-03-13 | $2.53 | $5.74 | 14,407,700 | — | — |
| 2024-03-12 | $2.56 | $5.81 | 14,797,900 | — | — |
| 2024-03-11 | $2.55 | $5.79 | 5,940,500 | — | — |
| 2024-03-08 | $2.56 | $5.81 | 52,537,300 | — | — |
| 2024-03-07 | $2.55 | $5.79 | 7,125,200 | — | — |
| 2024-03-06 | $2.54 | $5.77 | 13,487,700 | — | — |
| 2024-03-05 | $2.55 | $5.79 | 15,139,000 | — | — |
| 2024-03-04 | $2.50 | $5.67 | 9,388,900 | — | — |
| 2024-03-01 | $2.48 | $5.63 | 40,186,300 | — | — |
| 2024-02-29 | $2.49 | $5.65 | 26,744,300 | — | — |
| 2024-02-28 | $2.69 | $6.11 | 13,557,700 | — | — |
| 2024-02-27 | $2.66 | $6.04 | 13,832,800 | — | — |
| 2024-02-26 | $2.59 | $5.88 | 6,457,700 | — | — |
| 2024-02-23 | $2.56 | $5.81 | 10,464,100 | — | — |
| 2024-02-22 | $2.59 | $5.88 | 9,525,000 | — | — |
| 2024-02-21 | $2.60 | $5.90 | 12,865,300 | — | — |
| 2024-02-20 | $2.56 | $5.81 | 24,204,300 | — | — |
| 2024-02-16 | $2.55 | $5.79 | 8,479,800 | — | — |
| 2024-02-15 | $2.56 | $5.81 | 8,326,500 | — | — |
| 2024-02-14 | $2.56 | $5.81 | 8,892,800 | — | — |
| 2024-02-13 | $2.54 | $5.77 | 5,800,200 | — | — |
| 2024-02-12 | $2.60 | $5.90 | 6,022,100 | — | — |
| 2024-02-09 | $2.58 | $5.86 | 7,027,100 | — | — |
| 2024-02-08 | $2.56 | $5.81 | 8,667,600 | — | — |
| 2024-02-07 | $2.59 | $5.88 | 27,160,700 | — | — |
| 2024-02-06 | $2.65 | $6.01 | 11,106,600 | — | — |
| 2024-02-05 | $2.60 | $5.90 | 7,559,300 | — | — |
| 2024-02-02 | $2.63 | $5.97 | 7,237,100 | — | — |
| 2024-02-01 | $2.64 | $5.99 | 8,960,800 | — | — |
| 2024-01-31 | $2.62 | $5.95 | 8,409,100 | — | — |
| 2024-01-30 | $2.63 | $5.97 | 6,632,900 | — | — |
| 2024-01-29 | $2.67 | $6.06 | 5,234,600 | — | — |
| 2024-01-26 | $2.68 | $6.08 | 3,738,000 | — | — |
| 2024-01-25 | $2.67 | $6.06 | 6,721,600 | — | — |
| 2024-01-24 | $2.64 | $5.99 | 9,615,000 | — | — |
| 2024-01-23 | $2.67 | $6.06 | 9,503,200 | — | — |
| 2024-01-22 | $2.65 | $6.01 | 9,289,900 | — | — |
| 2024-01-19 | $2.70 | $6.13 | 6,367,300 | — | — |
| 2024-01-18 | $2.70 | $6.13 | 6,762,800 | — | — |
| 2024-01-17 | $2.69 | $6.11 | 7,541,200 | — | — |
| 2024-01-16 | $2.69 | $6.11 | 5,278,500 | — | — |
| 2024-01-12 | $2.77 | $6.29 | 7,750,900 | — | — |
| 2024-01-11 | $2.77 | $6.29 | 5,009,900 | — | — |
| 2024-01-10 | $2.81 | $6.38 | 12,996,100 | — | — |
| 2024-01-09 | $2.74 | $6.22 | 4,660,200 | — | — |
| 2024-01-08 | $2.79 | $6.33 | 6,167,500 | — | — |
| 2024-01-05 | $2.78 | $6.31 | 10,125,600 | — | — |
| 2024-01-04 | $2.76 | $6.26 | 9,229,200 | — | — |
| 2024-01-03 | $2.75 | $6.24 | 9,007,800 | — | — |
| 2024-01-02 | $2.76 | $6.26 | 6,389,900 | — | — |