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
- 2005-03-24 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 | $1.56 | $1.56 | 1,489,800 | — | — |
| 2024-12-30 | $1.53 | $1.53 | 579,200 | — | — |
| 2024-12-27 | $1.68 | $1.68 | 383,400 | — | — |
| 2024-12-26 | $1.66 | $1.66 | 367,400 | — | — |
| 2024-12-24 | $1.63 | $1.63 | 497,400 | — | — |
| 2024-12-23 | $1.64 | $1.64 | 1,250,000 | — | — |
| 2024-12-20 | $1.48 | $1.48 | 1,591,400 | — | — |
| 2024-12-19 | $1.53 | $1.53 | 952,700 | — | — |
| 2024-12-18 | $1.45 | $1.45 | 649,300 | — | — |
| 2024-12-17 | $1.47 | $1.47 | 1,051,100 | — | — |
| 2024-12-16 | $1.43 | $1.43 | 506,500 | — | — |
| 2024-12-13 | $1.46 | $1.46 | 417,100 | — | — |
| 2024-12-12 | $1.48 | $1.48 | 459,300 | — | — |
| 2024-12-11 | $1.49 | $1.49 | 492,900 | — | — |
| 2024-12-10 | $1.50 | $1.50 | 446,500 | — | — |
| 2024-12-09 | $1.49 | $1.49 | 996,000 | — | — |
| 2024-12-06 | $1.50 | $1.50 | 444,100 | — | — |
| 2024-12-05 | $1.47 | $1.47 | 567,500 | — | — |
| 2024-12-04 | $1.45 | $1.45 | 693,300 | — | — |
| 2024-12-03 | $1.44 | $1.44 | 896,200 | — | — |
| 2024-12-02 | $1.45 | $1.45 | 489,200 | — | — |
| 2024-11-29 | $1.45 | $1.45 | 465,600 | — | — |
| 2024-11-27 | $1.48 | $1.48 | 1,598,100 | — | — |
| 2024-11-26 | $1.41 | $1.41 | 449,900 | — | — |
| 2024-11-25 | $1.40 | $1.40 | 934,700 | — | — |
| 2024-11-22 | $1.42 | $1.42 | 445,800 | — | — |
| 2024-11-21 | $1.42 | $1.42 | 493,100 | — | — |
| 2024-11-20 | $1.39 | $1.39 | 928,600 | — | — |
| 2024-11-19 | $1.39 | $1.39 | 703,400 | — | — |
| 2024-11-18 | $1.39 | $1.39 | 675,000 | — | — |
| 2024-11-15 | $1.37 | $1.37 | 864,700 | — | — |
| 2024-11-14 | $1.38 | $1.38 | 1,357,500 | — | — |
| 2024-11-13 | $1.31 | $1.31 | 1,484,300 | — | — |
| 2024-11-12 | $1.36 | $1.36 | 1,311,300 | — | — |
| 2024-11-11 | $1.35 | $1.35 | 1,485,000 | — | — |
| 2024-11-08 | $1.30 | $1.30 | 3,241,300 | — | — |
| 2024-11-07 | $1.21 | $1.21 | 7,653,700 | — | — |
| 2024-11-06 | $1.94 | $1.94 | 884,600 | — | — |
| 2024-11-05 | $1.93 | $1.93 | 682,100 | — | — |
| 2024-11-04 | $1.94 | $1.94 | 1,071,400 | — | — |
| 2024-11-01 | $1.90 | $1.90 | 1,656,600 | — | — |
| 2024-10-31 | $1.78 | $1.78 | 441,200 | — | — |
| 2024-10-30 | $1.72 | $1.72 | 285,300 | — | — |
| 2024-10-29 | $1.74 | $1.74 | 188,300 | — | — |
| 2024-10-28 | $1.79 | $1.79 | 591,200 | — | — |
| 2024-10-25 | $1.71 | $1.71 | 330,800 | — | — |
| 2024-10-24 | $1.72 | $1.72 | 313,100 | — | — |
| 2024-10-23 | $1.71 | $1.71 | 515,200 | — | — |
| 2024-10-22 | $1.73 | $1.73 | 418,000 | — | — |
| 2024-10-21 | $1.74 | $1.74 | 1,313,900 | — | — |
| 2024-10-18 | $1.73 | $1.73 | 544,400 | — | — |
| 2024-10-17 | $1.71 | $1.71 | 383,400 | — | — |
| 2024-10-16 | $1.71 | $1.71 | 357,300 | — | — |
| 2024-10-15 | $1.73 | $1.73 | 911,200 | — | — |
| 2024-10-14 | $1.62 | $1.62 | 214,700 | — | — |
| 2024-10-11 | $1.66 | $1.66 | 284,100 | — | — |
| 2024-10-10 | $1.67 | $1.67 | 210,100 | — | — |
| 2024-10-09 | $1.63 | $1.63 | 249,200 | — | — |
| 2024-10-08 | $1.61 | $1.61 | 237,200 | — | — |
| 2024-10-07 | $1.61 | $1.61 | 178,100 | — | — |
| 2024-10-04 | $1.66 | $1.66 | 285,700 | — | — |
| 2024-10-03 | $1.61 | $1.61 | 424,500 | — | — |
| 2024-10-02 | $1.62 | $1.62 | 221,300 | — | — |
| 2024-10-01 | $1.62 | $1.62 | 379,300 | — | — |
| 2024-09-30 | $1.61 | $1.61 | 168,800 | — | — |
| 2024-09-27 | $1.64 | $1.64 | 165,300 | — | — |
| 2024-09-26 | $1.68 | $1.68 | 606,700 | — | — |
| 2024-09-25 | $1.58 | $1.58 | 122,500 | — | — |
| 2024-09-24 | $1.59 | $1.59 | 274,600 | — | — |
| 2024-09-23 | $1.62 | $1.62 | 226,800 | — | — |
| 2024-09-20 | $1.61 | $1.61 | 1,679,600 | — | — |
| 2024-09-19 | $1.73 | $1.73 | 401,800 | — | — |
| 2024-09-18 | $1.77 | $1.77 | 1,207,200 | — | — |
| 2024-09-17 | $1.75 | $1.75 | 850,600 | — | — |
| 2024-09-16 | $1.60 | $1.60 | 759,900 | — | — |
| 2024-09-13 | $1.54 | $1.54 | 563,800 | — | — |
| 2024-09-12 | $1.43 | $1.43 | 200,700 | — | — |
| 2024-09-11 | $1.40 | $1.40 | 397,700 | — | — |
| 2024-09-10 | $1.36 | $1.36 | 259,900 | — | — |
| 2024-09-09 | $1.38 | $1.38 | 209,500 | — | — |
| 2024-09-06 | $1.43 | $1.43 | 526,900 | — | — |
| 2024-09-05 | $1.44 | $1.44 | 862,800 | — | — |
| 2024-09-04 | $1.43 | $1.43 | 1,296,600 | — | — |
| 2024-09-03 | $1.37 | $1.37 | 329,800 | — | — |
| 2024-08-30 | $1.38 | $1.38 | 432,400 | — | — |
| 2024-08-29 | $1.38 | $1.38 | 626,500 | — | — |
| 2024-08-28 | $1.38 | $1.38 | 422,800 | — | — |
| 2024-08-27 | $1.42 | $1.42 | 509,100 | — | — |
| 2024-08-26 | $1.43 | $1.43 | 221,500 | — | — |
| 2024-08-23 | $1.45 | $1.45 | 367,400 | — | — |
| 2024-08-22 | $1.40 | $1.40 | 238,600 | — | — |
| 2024-08-21 | $1.44 | $1.44 | 307,600 | — | — |
| 2024-08-20 | $1.41 | $1.41 | 336,300 | — | — |
| 2024-08-19 | $1.44 | $1.44 | 453,100 | — | — |
| 2024-08-16 | $1.43 | $1.43 | 180,100 | — | — |
| 2024-08-15 | $1.43 | $1.43 | 362,800 | — | — |
| 2024-08-14 | $1.44 | $1.44 | 614,200 | — | — |
| 2024-08-13 | $1.46 | $1.46 | 431,100 | — | — |
| 2024-08-12 | $1.35 | $1.35 | 284,100 | — | — |
| 2024-08-09 | $1.39 | $1.39 | 791,100 | — | — |
| 2024-08-08 | $1.43 | $1.43 | 504,000 | — | — |
| 2024-08-07 | $1.46 | $1.46 | 629,200 | — | — |
| 2024-08-06 | $1.38 | $1.38 | 533,300 | — | — |
| 2024-08-05 | $1.40 | $1.40 | 661,500 | — | — |
| 2024-08-02 | $1.49 | $1.49 | 329,800 | — | — |
| 2024-08-01 | $1.55 | $1.55 | 566,100 | — | — |
| 2024-07-31 | $1.59 | $1.59 | 390,600 | — | — |
| 2024-07-30 | $1.58 | $1.58 | 1,540,500 | — | — |
| 2024-07-29 | $1.56 | $1.56 | 293,900 | — | — |
| 2024-07-26 | $1.56 | $1.56 | 100,200 | — | — |
| 2024-07-25 | $1.54 | $1.54 | 241,600 | — | — |
| 2024-07-24 | $1.50 | $1.50 | 208,600 | — | — |
| 2024-07-23 | $1.54 | $1.54 | 350,800 | — | — |
| 2024-07-22 | $1.63 | $1.63 | 325,900 | — | — |
| 2024-07-19 | $1.60 | $1.60 | 131,100 | — | — |
| 2024-07-18 | $1.59 | $1.59 | 193,000 | — | — |
| 2024-07-17 | $1.67 | $1.67 | 232,800 | — | — |
| 2024-07-16 | $1.69 | $1.69 | 364,400 | — | — |
| 2024-07-15 | $1.60 | $1.60 | 292,500 | — | — |
| 2024-07-12 | $1.60 | $1.60 | 272,800 | — | — |
| 2024-07-11 | $1.66 | $1.66 | 1,055,600 | — | — |
| 2024-07-10 | $1.45 | $1.45 | 99,500 | — | — |
| 2024-07-09 | $1.45 | $1.45 | 115,300 | — | — |
| 2024-07-08 | $1.45 | $1.45 | 186,000 | — | — |
| 2024-07-05 | $1.46 | $1.46 | 146,700 | — | — |
| 2024-07-03 | $1.43 | $1.43 | 470,200 | — | — |
| 2024-07-02 | $1.39 | $1.39 | 421,400 | — | — |
| 2024-07-01 | $1.43 | $1.43 | 444,800 | — | — |
| 2024-06-28 | $1.45 | $1.45 | 760,700 | — | — |
| 2024-06-27 | $1.50 | $1.50 | 728,900 | — | — |
| 2024-06-26 | $1.34 | $1.34 | 874,200 | — | — |
| 2024-06-25 | $1.32 | $1.32 | 895,700 | — | — |
| 2024-06-24 | $1.33 | $1.33 | 424,400 | — | — |
| 2024-06-21 | $1.28 | $1.28 | 1,689,600 | — | — |
| 2024-06-20 | $1.31 | $1.31 | 321,800 | — | — |
| 2024-06-18 | $1.31 | $1.31 | 202,300 | — | — |
| 2024-06-17 | $1.31 | $1.31 | 278,200 | — | — |
| 2024-06-14 | $1.34 | $1.34 | 216,700 | — | — |
| 2024-06-13 | $1.36 | $1.36 | 278,100 | — | — |
| 2024-06-12 | $1.38 | $1.38 | 598,600 | — | — |
| 2024-06-11 | $1.44 | $1.44 | 114,500 | — | — |
| 2024-06-10 | $1.44 | $1.44 | 195,600 | — | — |
| 2024-06-07 | $1.46 | $1.46 | 425,500 | — | — |
| 2024-06-06 | $1.46 | $1.46 | 261,000 | — | — |
| 2024-06-05 | $1.45 | $1.45 | 255,000 | — | — |
| 2024-06-04 | $1.48 | $1.48 | 275,700 | — | — |
| 2024-06-03 | $1.52 | $1.52 | 377,400 | — | — |
| 2024-05-31 | $1.52 | $1.52 | 473,300 | — | — |
| 2024-05-30 | $1.47 | $1.47 | 187,800 | — | — |
| 2024-05-29 | $1.48 | $1.48 | 337,500 | — | — |
| 2024-05-28 | $1.49 | $1.49 | 1,076,600 | — | — |
| 2024-05-24 | $1.57 | $1.57 | 411,600 | — | — |
| 2024-05-23 | $1.57 | $1.57 | 444,500 | — | — |
| 2024-05-22 | $1.62 | $1.62 | 320,100 | — | — |
| 2024-05-21 | $1.67 | $1.67 | 230,900 | — | — |
| 2024-05-20 | $1.67 | $1.67 | 348,800 | — | — |
| 2024-05-17 | $1.74 | $1.74 | 292,600 | — | — |
| 2024-05-16 | $1.77 | $1.77 | 346,600 | — | — |
| 2024-05-15 | $1.78 | $1.78 | 374,800 | — | — |
| 2024-05-14 | $1.77 | $1.77 | 530,600 | — | — |
| 2024-05-13 | $1.70 | $1.70 | 331,300 | — | — |
| 2024-05-10 | $1.69 | $1.69 | 481,100 | — | — |
| 2024-05-09 | $1.79 | $1.79 | 371,100 | — | — |
| 2024-05-08 | $1.72 | $1.72 | 1,035,000 | — | — |
| 2024-05-07 | $1.76 | $1.76 | 850,200 | — | — |
| 2024-05-06 | $1.95 | $1.95 | 657,300 | — | — |
| 2024-05-03 | $1.90 | $1.90 | 336,900 | — | — |
| 2024-05-02 | $1.88 | $1.88 | 882,900 | — | — |
| 2024-05-01 | $1.86 | $1.86 | 723,400 | — | — |
| 2024-04-30 | $1.89 | $1.89 | 294,200 | — | — |
| 2024-04-29 | $1.94 | $1.94 | 288,700 | — | — |
| 2024-04-26 | $1.94 | $1.94 | 295,800 | — | — |
| 2024-04-25 | $1.89 | $1.89 | 367,500 | — | — |
| 2024-04-24 | $1.96 | $1.96 | 361,400 | — | — |
| 2024-04-23 | $1.91 | $1.91 | 201,000 | — | — |
| 2024-04-22 | $1.90 | $1.90 | 283,300 | — | — |
| 2024-04-19 | $1.93 | $1.93 | 327,400 | — | — |
| 2024-04-18 | $1.91 | $1.91 | 344,800 | — | — |
| 2024-04-17 | $1.96 | $1.96 | 400,500 | — | — |
| 2024-04-16 | $1.98 | $1.98 | 403,800 | — | — |
| 2024-04-15 | $2.03 | $2.03 | 589,900 | — | — |
| 2024-04-12 | $2.07 | $2.07 | 529,100 | — | — |
| 2024-04-11 | $2.09 | $2.09 | 346,200 | — | — |
| 2024-04-10 | $2.06 | $2.06 | 631,400 | — | — |
| 2024-04-09 | $2.20 | $2.20 | 440,900 | — | — |
| 2024-04-08 | $2.19 | $2.19 | 345,400 | — | — |
| 2024-04-05 | $2.21 | $2.21 | 434,500 | — | — |
| 2024-04-04 | $2.23 | $2.23 | 761,900 | — | — |
| 2024-04-03 | $2.28 | $2.28 | 335,400 | — | — |
| 2024-04-02 | $2.20 | $2.20 | 350,400 | — | — |
| 2024-04-01 | $2.29 | $2.29 | 678,400 | — | — |
| 2024-03-28 | $2.18 | $2.18 | 975,000 | — | — |
| 2024-03-27 | $1.99 | $1.99 | 540,500 | — | — |
| 2024-03-26 | $1.91 | $1.91 | 516,000 | — | — |
| 2024-03-25 | $1.91 | $1.91 | 217,600 | — | — |
| 2024-03-22 | $1.96 | $1.96 | 486,700 | — | — |
| 2024-03-21 | $1.94 | $1.94 | 448,000 | — | — |
| 2024-03-20 | $1.98 | $1.98 | 387,100 | — | — |
| 2024-03-19 | $1.91 | $1.91 | 427,700 | — | — |
| 2024-03-18 | $1.90 | $1.90 | 606,000 | — | — |
| 2024-03-15 | $1.98 | $1.98 | 880,000 | — | — |
| 2024-03-14 | $2.00 | $2.00 | 687,200 | — | — |
| 2024-03-13 | $1.97 | $1.97 | 943,700 | — | — |
| 2024-03-12 | $2.01 | $2.01 | 2,921,800 | — | — |
| 2024-03-11 | $2.22 | $2.22 | 873,100 | — | — |
| 2024-03-08 | $2.17 | $2.17 | 750,300 | — | — |
| 2024-03-07 | $2.20 | $2.20 | 470,800 | — | — |
| 2024-03-06 | $2.20 | $2.20 | 317,900 | — | — |
| 2024-03-05 | $2.16 | $2.16 | 611,700 | — | — |
| 2024-03-04 | $2.21 | $2.21 | 507,100 | — | — |
| 2024-03-01 | $2.22 | $2.22 | 624,800 | — | — |
| 2024-02-29 | $2.20 | $2.20 | 446,100 | — | — |
| 2024-02-28 | $2.16 | $2.16 | 316,400 | — | — |
| 2024-02-27 | $2.26 | $2.26 | 613,700 | — | — |
| 2024-02-26 | $2.19 | $2.19 | 334,100 | — | — |
| 2024-02-23 | $2.19 | $2.19 | 644,900 | — | — |
| 2024-02-22 | $2.21 | $2.21 | 586,500 | — | — |
| 2024-02-21 | $2.22 | $2.22 | 469,300 | — | — |
| 2024-02-20 | $2.17 | $2.17 | 679,000 | — | — |
| 2024-02-16 | $2.20 | $2.20 | 938,000 | — | — |
| 2024-02-15 | $2.20 | $2.20 | 1,054,600 | — | — |
| 2024-02-14 | $2.04 | $2.04 | 452,600 | — | — |
| 2024-02-13 | $1.94 | $1.94 | 597,300 | — | — |
| 2024-02-12 | $2.02 | $2.02 | 449,700 | — | — |
| 2024-02-09 | $1.97 | $1.97 | 582,900 | — | — |
| 2024-02-08 | $1.85 | $1.85 | 398,800 | — | — |
| 2024-02-07 | $1.85 | $1.85 | 660,300 | — | — |
| 2024-02-06 | $1.87 | $1.87 | 405,500 | — | — |
| 2024-02-05 | $1.80 | $1.80 | 852,200 | — | — |
| 2024-02-02 | $1.80 | $1.80 | 451,100 | — | — |
| 2024-02-01 | $1.89 | $1.89 | 550,500 | — | — |
| 2024-01-31 | $1.84 | $1.84 | 405,300 | — | — |
| 2024-01-30 | $1.93 | $1.93 | 560,700 | — | — |
| 2024-01-29 | $2.00 | $2.00 | 623,000 | — | — |
| 2024-01-26 | $1.91 | $1.91 | 689,400 | — | — |
| 2024-01-25 | $1.91 | $1.91 | 965,300 | — | — |
| 2024-01-24 | $1.91 | $1.91 | 766,000 | — | — |
| 2024-01-23 | $2.03 | $2.03 | 264,500 | — | — |
| 2024-01-22 | $2.08 | $2.08 | 830,100 | — | — |
| 2024-01-19 | $2.07 | $2.07 | 1,095,800 | — | — |
| 2024-01-18 | $2.04 | $2.04 | 959,300 | — | — |
| 2024-01-17 | $2.10 | $2.10 | 570,400 | — | — |
| 2024-01-16 | $2.14 | $2.14 | 740,200 | — | — |
| 2024-01-12 | $2.18 | $2.18 | 1,190,400 | — | — |
| 2024-01-11 | $2.28 | $2.28 | 1,515,000 | — | — |
| 2024-01-10 | $2.31 | $2.31 | 920,400 | — | — |
| 2024-01-09 | $2.33 | $2.33 | 2,147,000 | — | — |
| 2024-01-08 | $2.70 | $2.70 | 588,700 | — | — |
| 2024-01-05 | $2.70 | $2.70 | 651,200 | — | — |
| 2024-01-04 | $2.74 | $2.74 | 1,067,700 | — | — |
| 2024-01-03 | $2.65 | $2.65 | 571,100 | — | — |
| 2024-01-02 | $2.68 | $2.68 | 715,000 | — | — |