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
- 1996-08-09 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 | $1.95 | $4.32 | 423,500 | — | — |
| 2024-12-30 | $1.61 | $3.56 | 94,200 | — | — |
| 2024-12-27 | $1.65 | $3.65 | 100,200 | — | — |
| 2024-12-26 | $1.53 | $3.39 | 39,800 | — | — |
| 2024-12-24 | $1.50 | $3.32 | 15,100 | — | — |
| 2024-12-23 | $1.49 | $3.30 | 93,200 | — | — |
| 2024-12-20 | $1.53 | $3.39 | 110,600 | — | — |
| 2024-12-19 | $1.52 | $3.36 | 93,600 | — | — |
| 2024-12-18 | $1.48 | $3.28 | 102,400 | — | — |
| 2024-12-17 | $1.51 | $3.34 | 49,400 | — | — |
| 2024-12-16 | $1.46 | $3.23 | 94,500 | — | — |
| 2024-12-13 | $1.52 | $3.36 | 7,900 | — | — |
| 2024-12-12 | $1.54 | $3.41 | 53,300 | — | — |
| 2024-12-11 | $1.49 | $3.30 | 22,100 | — | — |
| 2024-12-10 | $1.50 | $3.32 | 19,500 | — | — |
| 2024-12-09 | $1.55 | $3.43 | 94,500 | — | — |
| 2024-12-06 | $1.55 | $3.43 | 84,400 | — | — |
| 2024-12-05 | $1.59 | $3.52 | 47,900 | — | — |
| 2024-12-04 | $1.66 | $3.67 | 27,400 | — | — |
| 2024-12-03 | $1.57 | $3.47 | 17,300 | — | — |
| 2024-12-02 | $1.58 | $3.50 | 44,400 | — | — |
| 2024-11-29 | $1.60 | $3.54 | 10,000 | — | — |
| 2024-11-27 | $1.63 | $3.61 | 31,100 | — | — |
| 2024-11-26 | $1.71 | $3.78 | 115,000 | — | — |
| 2024-11-25 | $1.61 | $3.56 | 66,700 | — | — |
| 2024-11-22 | $1.50 | $3.32 | 16,900 | — | — |
| 2024-11-21 | $1.50 | $3.32 | 31,600 | — | — |
| 2024-11-20 | $1.51 | $3.34 | 111,000 | — | — |
| 2024-11-19 | $1.39 | $3.08 | 119,100 | — | — |
| 2024-11-18 | $1.37 | $3.03 | 60,400 | — | — |
| 2024-11-15 | $1.44 | $3.19 | 103,000 | — | — |
| 2024-11-14 | $1.50 | $3.32 | 98,600 | — | — |
| 2024-11-13 | $1.51 | $3.34 | 34,400 | — | — |
| 2024-11-12 | $1.49 | $3.30 | 48,100 | — | — |
| 2024-11-11 | $1.50 | $3.32 | 67,500 | — | — |
| 2024-11-08 | $1.55 | $3.43 | 25,200 | — | — |
| 2024-11-07 | $1.66 | $3.67 | 22,700 | — | — |
| 2024-11-06 | $1.62 | $3.59 | 43,700 | — | — |
| 2024-11-05 | $1.54 | $3.41 | 52,500 | — | — |
| 2024-11-04 | $1.50 | $3.32 | 64,700 | — | — |
| 2024-11-01 | $1.54 | $3.41 | 40,500 | — | — |
| 2024-10-31 | $1.63 | $3.61 | 383,900 | — | — |
| 2024-10-30 | $2.07 | $4.58 | 46,100 | — | — |
| 2024-10-29 | $2.07 | $4.58 | 20,900 | — | — |
| 2024-10-28 | $2.07 | $4.58 | 20,500 | — | — |
| 2024-10-25 | $2.02 | $4.47 | 3,900 | — | — |
| 2024-10-24 | $2.01 | $4.45 | 19,300 | — | — |
| 2024-10-23 | $2.05 | $4.54 | 52,200 | — | — |
| 2024-10-22 | $2.07 | $4.58 | 16,200 | — | — |
| 2024-10-21 | $1.99 | $4.40 | 14,100 | — | — |
| 2024-10-18 | $1.99 | $4.40 | 14,300 | — | — |
| 2024-10-17 | $2.00 | $4.43 | 80,800 | — | — |
| 2024-10-16 | $2.04 | $4.51 | 22,600 | — | — |
| 2024-10-15 | $1.97 | $4.36 | 24,500 | — | — |
| 2024-10-14 | $1.97 | $4.36 | 21,100 | — | — |
| 2024-10-11 | $1.96 | $4.34 | 7,100 | — | — |
| 2024-10-10 | $1.95 | $4.32 | 2,700 | — | — |
| 2024-10-09 | $1.99 | $4.40 | 7,300 | — | — |
| 2024-10-08 | $1.99 | $4.40 | 6,700 | — | — |
| 2024-10-07 | $2.00 | $4.43 | 13,600 | — | — |
| 2024-10-04 | $2.00 | $4.43 | 14,900 | — | — |
| 2024-10-03 | $2.06 | $4.56 | 51,900 | — | — |
| 2024-10-02 | $1.93 | $4.27 | 45,100 | — | — |
| 2024-10-01 | $1.86 | $4.12 | 22,300 | — | — |
| 2024-09-30 | $1.87 | $4.14 | 28,000 | — | — |
| 2024-09-27 | $1.89 | $4.18 | 13,700 | — | — |
| 2024-09-26 | $1.89 | $4.18 | 12,800 | — | — |
| 2024-09-25 | $1.78 | $3.94 | 69,300 | — | — |
| 2024-09-24 | $1.75 | $3.87 | 169,800 | — | — |
| 2024-09-23 | $1.78 | $3.94 | 89,300 | — | — |
| 2024-09-20 | $1.85 | $4.09 | 118,200 | — | — |
| 2024-09-19 | $1.90 | $4.21 | 44,900 | — | — |
| 2024-09-18 | $1.93 | $4.27 | 44,800 | — | — |
| 2024-09-17 | $1.88 | $4.16 | 41,900 | — | — |
| 2024-09-16 | $2.05 | $4.54 | 46,600 | — | — |
| 2024-09-13 | $2.15 | $4.76 | 39,100 | — | — |
| 2024-09-12 | $2.21 | $4.89 | 20,400 | — | — |
| 2024-09-11 | $2.19 | $4.85 | 40,600 | — | — |
| 2024-09-10 | $2.15 | $4.76 | 9,900 | — | — |
| 2024-09-09 | $2.15 | $4.76 | 24,700 | — | — |
| 2024-09-06 | $2.17 | $4.80 | 89,300 | — | — |
| 2024-09-05 | $2.25 | $4.98 | 9,700 | — | — |
| 2024-09-04 | $2.30 | $5.09 | 31,800 | — | — |
| 2024-09-03 | $2.16 | $4.78 | 26,000 | — | — |
| 2024-08-30 | $2.15 | $4.76 | 35,600 | — | — |
| 2024-08-29 | $2.20 | $4.87 | 45,900 | — | — |
| 2024-08-28 | $2.25 | $4.98 | 48,200 | — | — |
| 2024-08-27 | $2.30 | $5.09 | 94,700 | — | — |
| 2024-08-26 | $2.29 | $5.07 | 261,900 | — | — |
| 2024-08-23 | $2.30 | $5.09 | 40,300 | — | — |
| 2024-08-22 | $2.24 | $4.96 | 53,100 | — | — |
| 2024-08-21 | $2.31 | $5.11 | 84,300 | — | — |
| 2024-08-20 | $2.24 | $4.96 | 92,300 | — | — |
| 2024-08-19 | $2.51 | $5.56 | 98,200 | — | — |
| 2024-08-16 | $2.63 | $5.82 | 89,900 | — | — |
| 2024-08-15 | $2.64 | $5.84 | 56,200 | — | — |
| 2024-08-14 | $2.64 | $5.84 | 50,800 | — | — |
| 2024-08-13 | $2.61 | $5.78 | 69,100 | — | — |
| 2024-08-12 | $2.80 | $6.20 | 124,700 | — | — |
| 2024-08-09 | $2.69 | $5.95 | 392,100 | — | — |
| 2024-08-08 | $2.12 | $4.69 | 52,500 | — | — |
| 2024-08-07 | $2.07 | $4.58 | 34,900 | — | — |
| 2024-08-06 | $2.08 | $4.60 | 80,300 | — | — |
| 2024-08-05 | $1.96 | $4.34 | 49,600 | — | — |
| 2024-08-02 | $2.03 | $4.49 | 25,300 | — | — |
| 2024-08-01 | $2.09 | $4.63 | 59,400 | — | — |
| 2024-07-31 | $2.09 | $4.63 | 62,000 | — | — |
| 2024-07-30 | $2.05 | $4.54 | 194,600 | — | — |
| 2024-07-29 | $2.00 | $4.43 | 100,000 | — | — |
| 2024-07-26 | $1.97 | $4.36 | 16,800 | — | — |
| 2024-07-25 | $1.92 | $4.25 | 15,600 | — | — |
| 2024-07-24 | $1.94 | $4.29 | 9,700 | — | — |
| 2024-07-23 | $1.96 | $4.34 | 15,100 | — | — |
| 2024-07-22 | $1.98 | $4.38 | 16,300 | — | — |
| 2024-07-19 | $1.96 | $4.34 | 30,000 | — | — |
| 2024-07-18 | $1.97 | $4.36 | 22,700 | — | — |
| 2024-07-17 | $2.00 | $4.43 | 63,100 | — | — |
| 2024-07-16 | $2.01 | $4.45 | 54,100 | — | — |
| 2024-07-15 | $1.90 | $4.21 | 94,500 | — | — |
| 2024-07-12 | $1.89 | $4.18 | 3,900 | — | — |
| 2024-07-11 | $1.88 | $4.16 | 23,200 | — | — |
| 2024-07-10 | $1.87 | $4.14 | 8,600 | — | — |
| 2024-07-09 | $1.88 | $4.16 | 73,500 | — | — |
| 2024-07-08 | $1.91 | $4.23 | 15,500 | — | — |
| 2024-07-05 | $1.97 | $4.36 | 10,500 | — | — |
| 2024-07-03 | $1.94 | $4.29 | 1,100 | — | — |
| 2024-07-02 | $1.92 | $4.25 | 8,200 | — | — |
| 2024-07-01 | $1.93 | $4.27 | 2,200 | — | — |
| 2024-06-28 | $1.97 | $4.36 | 9,000 | — | — |
| 2024-06-27 | $1.97 | $4.36 | 4,300 | — | — |
| 2024-06-26 | $1.97 | $4.36 | 15,100 | — | — |
| 2024-06-25 | $1.96 | $4.34 | 21,100 | — | — |
| 2024-06-24 | $2.00 | $4.43 | 34,100 | — | — |
| 2024-06-21 | $2.06 | $4.56 | 74,400 | — | — |
| 2024-06-20 | $1.85 | $4.09 | 18,200 | — | — |
| 2024-06-18 | $1.83 | $4.05 | 23,100 | — | — |
| 2024-06-17 | $1.86 | $4.12 | 53,300 | — | — |
| 2024-06-14 | $1.78 | $3.94 | 20,100 | — | — |
| 2024-06-13 | $1.82 | $4.03 | 9,700 | — | — |
| 2024-06-12 | $1.85 | $4.09 | 22,400 | — | — |
| 2024-06-11 | $1.87 | $4.14 | 27,000 | — | — |
| 2024-06-10 | $1.83 | $4.05 | 17,200 | — | — |
| 2024-06-07 | $1.85 | $4.09 | 29,000 | — | — |
| 2024-06-06 | $1.82 | $4.03 | 14,700 | — | — |
| 2024-06-05 | $1.83 | $4.05 | 21,600 | — | — |
| 2024-06-04 | $1.77 | $3.92 | 35,800 | — | — |
| 2024-06-03 | $1.84 | $4.07 | 32,400 | — | — |
| 2024-05-31 | $1.82 | $4.03 | 16,600 | — | — |
| 2024-05-30 | $1.82 | $4.03 | 24,600 | — | — |
| 2024-05-29 | $1.84 | $4.07 | 15,800 | — | — |
| 2024-05-28 | $1.88 | $4.16 | 50,900 | — | — |
| 2024-05-24 | $1.84 | $4.07 | 52,800 | — | — |
| 2024-05-23 | $1.85 | $4.09 | 52,400 | — | — |
| 2024-05-22 | $1.86 | $4.12 | 68,800 | — | — |
| 2024-05-21 | $1.86 | $4.12 | 52,700 | — | — |
| 2024-05-20 | $1.84 | $4.07 | 40,200 | — | — |
| 2024-05-17 | $1.84 | $4.07 | 34,800 | — | — |
| 2024-05-16 | $1.81 | $4.01 | 89,800 | — | — |
| 2024-05-15 | $1.89 | $4.18 | 39,900 | — | — |
| 2024-05-14 | $1.83 | $4.05 | 85,600 | — | — |
| 2024-05-13 | $1.94 | $4.29 | 66,500 | — | — |
| 2024-05-10 | $2.04 | $4.51 | 28,800 | — | — |
| 2024-05-09 | $2.15 | $4.76 | 39,000 | — | — |
| 2024-05-08 | $2.12 | $4.69 | 49,800 | — | — |
| 2024-05-07 | $2.11 | $4.67 | 82,100 | — | — |
| 2024-05-06 | $1.96 | $4.34 | 85,800 | — | — |
| 2024-05-03 | $1.83 | $4.05 | 115,000 | — | — |
| 2024-05-02 | $2.07 | $4.58 | 96,300 | — | — |
| 2024-05-01 | $2.10 | $4.65 | 94,200 | — | — |
| 2024-04-30 | $1.96 | $4.34 | 166,700 | — | — |
| 2024-04-29 | $1.86 | $4.12 | 21,400 | — | — |
| 2024-04-26 | $1.71 | $3.78 | 11,600 | — | — |
| 2024-04-25 | $1.73 | $3.83 | 33,000 | — | — |
| 2024-04-24 | $1.75 | $3.87 | 28,000 | — | — |
| 2024-04-23 | $1.70 | $3.76 | 23,800 | — | — |
| 2024-04-22 | $1.72 | $3.81 | 26,500 | — | — |
| 2024-04-19 | $1.69 | $3.74 | 23,600 | — | — |
| 2024-04-18 | $1.69 | $3.74 | 21,900 | — | — |
| 2024-04-17 | $1.68 | $3.72 | 57,500 | — | — |
| 2024-04-16 | $1.72 | $3.81 | 41,700 | — | — |
| 2024-04-15 | $1.63 | $3.61 | 14,700 | — | — |
| 2024-04-12 | $1.71 | $3.78 | 24,900 | — | — |
| 2024-04-11 | $1.77 | $3.92 | 7,300 | — | — |
| 2024-04-10 | $1.79 | $3.96 | 20,200 | — | — |
| 2024-04-09 | $1.82 | $4.03 | 18,900 | — | — |
| 2024-04-08 | $1.82 | $4.03 | 42,700 | — | — |
| 2024-04-05 | $1.80 | $3.98 | 14,800 | — | — |
| 2024-04-04 | $1.77 | $3.92 | 40,900 | — | — |
| 2024-04-03 | $1.84 | $4.07 | 21,600 | — | — |
| 2024-04-02 | $1.81 | $4.01 | 56,400 | — | — |
| 2024-04-01 | $1.83 | $4.05 | 58,100 | — | — |
| 2024-03-28 | $1.87 | $4.14 | 24,600 | — | — |
| 2024-03-27 | $1.80 | $3.98 | 36,600 | — | — |
| 2024-03-26 | $1.79 | $3.96 | 21,100 | — | — |
| 2024-03-25 | $1.78 | $3.94 | 40,300 | — | — |
| 2024-03-22 | $1.73 | $3.83 | 19,300 | — | — |
| 2024-03-21 | $1.78 | $3.94 | 68,900 | — | — |
| 2024-03-20 | $1.81 | $4.01 | 109,900 | — | — |
| 2024-03-19 | $1.78 | $3.94 | 140,700 | — | — |
| 2024-03-18 | $1.70 | $3.76 | 135,300 | — | — |
| 2024-03-15 | $1.66 | $3.67 | 87,800 | — | — |
| 2024-03-14 | $1.60 | $3.54 | 129,300 | — | — |
| 2024-03-13 | $1.62 | $3.59 | 206,300 | — | — |
| 2024-03-12 | $1.81 | $4.01 | 107,800 | — | — |
| 2024-03-11 | $1.78 | $3.94 | 35,100 | — | — |
| 2024-03-08 | $1.83 | $4.05 | 33,500 | — | — |
| 2024-03-07 | $1.96 | $4.34 | 6,800 | — | — |
| 2024-03-06 | $1.97 | $4.36 | 59,500 | — | — |
| 2024-03-05 | $1.95 | $4.32 | 47,400 | — | — |
| 2024-03-04 | $2.02 | $4.47 | 36,200 | — | — |
| 2024-03-01 | $1.97 | $4.36 | 60,500 | — | — |
| 2024-02-29 | $1.99 | $4.40 | 25,000 | — | — |
| 2024-02-28 | $1.92 | $4.25 | 50,200 | — | — |
| 2024-02-27 | $1.93 | $4.27 | 136,700 | — | — |
| 2024-02-26 | $1.89 | $4.18 | 63,100 | — | — |
| 2024-02-23 | $1.88 | $4.16 | 4,000 | — | — |
| 2024-02-22 | $1.85 | $4.09 | 19,300 | — | — |
| 2024-02-21 | $1.81 | $4.01 | 29,800 | — | — |
| 2024-02-20 | $1.84 | $4.07 | 51,800 | — | — |
| 2024-02-16 | $1.97 | $4.36 | 31,300 | — | — |
| 2024-02-15 | $1.94 | $4.29 | 18,500 | — | — |
| 2024-02-14 | $1.93 | $4.27 | 47,800 | — | — |
| 2024-02-13 | $1.77 | $3.92 | 63,000 | — | — |
| 2024-02-12 | $1.95 | $4.32 | 292,000 | — | — |
| 2024-02-09 | $1.79 | $3.96 | 31,600 | — | — |
| 2024-02-08 | $1.68 | $3.72 | 4,300 | — | — |
| 2024-02-07 | $1.73 | $3.83 | 36,300 | — | — |
| 2024-02-06 | $1.73 | $3.83 | 35,300 | — | — |
| 2024-02-05 | $1.68 | $3.72 | 32,900 | — | — |
| 2024-02-02 | $1.74 | $3.85 | 52,600 | — | — |
| 2024-02-01 | $1.75 | $3.87 | 331,200 | — | — |
| 2024-01-31 | $1.55 | $3.43 | 18,400 | — | — |
| 2024-01-30 | $1.55 | $3.43 | 18,800 | — | — |
| 2024-01-29 | $1.55 | $3.43 | 59,700 | — | — |
| 2024-01-26 | $1.55 | $3.43 | 11,100 | — | — |
| 2024-01-25 | $1.54 | $3.41 | 20,500 | — | — |
| 2024-01-24 | $1.55 | $3.43 | 23,500 | — | — |
| 2024-01-23 | $1.52 | $3.36 | 19,400 | — | — |
| 2024-01-22 | $1.56 | $3.45 | 26,400 | — | — |
| 2024-01-19 | $1.52 | $3.36 | 7,900 | — | — |
| 2024-01-18 | $1.54 | $3.41 | 28,700 | — | — |
| 2024-01-17 | $1.53 | $3.39 | 25,400 | — | — |
| 2024-01-16 | $1.59 | $3.52 | 21,400 | — | — |
| 2024-01-12 | $1.62 | $3.59 | 20,400 | — | — |
| 2024-01-11 | $1.63 | $3.61 | 5,900 | — | — |
| 2024-01-10 | $1.61 | $3.56 | 48,100 | — | — |
| 2024-01-09 | $1.59 | $3.52 | 23,800 | — | — |
| 2024-01-08 | $1.64 | $3.63 | 13,800 | — | — |
| 2024-01-05 | $1.58 | $3.50 | 109,100 | — | — |
| 2024-01-04 | $1.64 | $3.63 | 44,500 | — | — |
| 2024-01-03 | $1.72 | $3.81 | 21,000 | — | — |
| 2024-01-02 | $1.70 | $3.76 | 58,400 | — | — |