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
- 1995-11-08 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 | $1.66 | $1.66 | 10,780,100 | — | — |
| 2024-12-30 | $1.67 | $1.67 | 9,601,700 | — | — |
| 2024-12-27 | $1.69 | $1.69 | 9,458,200 | — | — |
| 2024-12-26 | $1.70 | $1.70 | 4,180,300 | — | — |
| 2024-12-24 | $1.70 | $1.70 | 5,498,400 | — | — |
| 2024-12-23 | $1.69 | $1.69 | 11,147,100 | — | — |
| 2024-12-20 | $1.62 | $1.62 | 11,635,500 | — | — |
| 2024-12-19 | $1.50 | $1.50 | 9,631,800 | — | — |
| 2024-12-18 | $1.52 | $1.52 | 11,210,700 | — | — |
| 2024-12-17 | $1.60 | $1.60 | 5,572,700 | — | — |
| 2024-12-16 | $1.60 | $1.60 | 6,062,200 | — | — |
| 2024-12-13 | $1.62 | $1.62 | 4,098,900 | — | — |
| 2024-12-12 | $1.60 | $1.60 | 6,282,000 | — | — |
| 2024-12-11 | $1.67 | $1.67 | 5,042,600 | — | — |
| 2024-12-10 | $1.70 | $1.70 | 12,172,200 | — | — |
| 2024-12-09 | $1.71 | $1.71 | 13,102,000 | — | — |
| 2024-12-06 | $1.61 | $1.61 | 7,714,800 | — | — |
| 2024-12-05 | $1.62 | $1.62 | 9,606,200 | — | — |
| 2024-12-04 | $1.45 | $1.45 | 5,762,800 | — | — |
| 2024-12-03 | $1.47 | $1.47 | 5,970,400 | — | — |
| 2024-12-02 | $1.53 | $1.53 | 5,949,600 | — | — |
| 2024-11-29 | $1.49 | $1.49 | 4,014,600 | — | — |
| 2024-11-27 | $1.47 | $1.47 | 6,588,200 | — | — |
| 2024-11-26 | $1.37 | $1.37 | 4,311,200 | — | — |
| 2024-11-25 | $1.43 | $1.43 | 4,802,300 | — | — |
| 2024-11-22 | $1.31 | $1.31 | 2,527,200 | — | — |
| 2024-11-21 | $1.28 | $1.28 | 3,211,600 | — | — |
| 2024-11-20 | $1.28 | $1.28 | 3,486,600 | — | — |
| 2024-11-19 | $1.33 | $1.33 | 2,459,000 | — | — |
| 2024-11-18 | $1.35 | $1.35 | 4,358,600 | — | — |
| 2024-11-15 | $1.28 | $1.28 | 5,698,000 | — | — |
| 2024-11-14 | $1.27 | $1.27 | 3,817,000 | — | — |
| 2024-11-13 | $1.27 | $1.27 | 2,920,100 | — | — |
| 2024-11-12 | $1.27 | $1.27 | 3,192,800 | — | — |
| 2024-11-11 | $1.34 | $1.34 | 3,851,500 | — | — |
| 2024-11-08 | $1.35 | $1.35 | 3,384,800 | — | — |
| 2024-11-07 | $1.34 | $1.34 | 4,178,200 | — | — |
| 2024-11-06 | $1.35 | $1.35 | 8,402,800 | — | — |
| 2024-11-05 | $1.67 | $1.67 | 6,720,400 | — | — |
| 2024-11-04 | $1.73 | $1.73 | 7,026,100 | — | — |
| 2024-11-01 | $1.62 | $1.62 | 4,095,500 | — | — |
| 2024-10-31 | $1.58 | $1.58 | 2,981,300 | — | — |
| 2024-10-30 | $1.60 | $1.60 | 3,168,200 | — | — |
| 2024-10-29 | $1.59 | $1.59 | 2,786,500 | — | — |
| 2024-10-28 | $1.68 | $1.68 | 6,102,600 | — | — |
| 2024-10-25 | $1.52 | $1.52 | 5,253,500 | — | — |
| 2024-10-24 | $1.57 | $1.57 | 2,615,400 | — | — |
| 2024-10-23 | $1.59 | $1.59 | 3,384,000 | — | — |
| 2024-10-22 | $1.65 | $1.65 | 2,523,400 | — | — |
| 2024-10-21 | $1.66 | $1.66 | 2,534,600 | — | — |
| 2024-10-18 | $1.68 | $1.68 | 3,287,000 | — | — |
| 2024-10-17 | $1.60 | $1.60 | 2,242,500 | — | — |
| 2024-10-16 | $1.63 | $1.63 | 2,004,600 | — | — |
| 2024-10-15 | $1.63 | $1.63 | 2,318,100 | — | — |
| 2024-10-14 | $1.67 | $1.67 | 1,848,700 | — | — |
| 2024-10-11 | $1.69 | $1.69 | 2,889,300 | — | — |
| 2024-10-10 | $1.61 | $1.61 | 2,843,800 | — | — |
| 2024-10-09 | $1.68 | $1.68 | 2,712,200 | — | — |
| 2024-10-08 | $1.68 | $1.68 | 2,353,400 | — | — |
| 2024-10-07 | $1.76 | $1.76 | 3,607,300 | — | — |
| 2024-10-04 | $1.70 | $1.70 | 3,434,300 | — | — |
| 2024-10-03 | $1.67 | $1.67 | 3,379,900 | — | — |
| 2024-10-02 | $1.78 | $1.78 | 3,422,500 | — | — |
| 2024-10-01 | $1.76 | $1.76 | 2,964,200 | — | — |
| 2024-09-30 | $1.80 | $1.80 | 2,966,200 | — | — |
| 2024-09-27 | $1.84 | $1.84 | 5,270,200 | — | — |
| 2024-09-26 | $1.75 | $1.75 | 3,588,000 | — | — |
| 2024-09-25 | $1.66 | $1.66 | 2,433,300 | — | — |
| 2024-09-24 | $1.73 | $1.73 | 2,001,300 | — | — |
| 2024-09-23 | $1.67 | $1.67 | 2,604,100 | — | — |
| 2024-09-20 | $1.67 | $1.67 | 5,418,900 | — | — |
| 2024-09-19 | $1.75 | $1.75 | 2,236,100 | — | — |
| 2024-09-18 | $1.72 | $1.72 | 3,810,300 | — | — |
| 2024-09-17 | $1.70 | $1.70 | 3,673,800 | — | — |
| 2024-09-16 | $1.66 | $1.66 | 2,906,900 | — | — |
| 2024-09-13 | $1.80 | $1.80 | 3,910,300 | — | — |
| 2024-09-12 | $1.72 | $1.72 | 2,690,200 | — | — |
| 2024-09-11 | $1.75 | $1.75 | 2,675,300 | — | — |
| 2024-09-10 | $1.72 | $1.72 | 1,730,600 | — | — |
| 2024-09-09 | $1.69 | $1.69 | 2,584,700 | — | — |
| 2024-09-06 | $1.67 | $1.67 | 2,335,300 | — | — |
| 2024-09-05 | $1.67 | $1.67 | 1,804,500 | — | — |
| 2024-09-04 | $1.71 | $1.71 | 1,648,700 | — | — |
| 2024-09-03 | $1.75 | $1.75 | 3,023,800 | — | — |
| 2024-08-30 | $1.84 | $1.84 | 2,281,400 | — | — |
| 2024-08-29 | $1.87 | $1.87 | 1,919,600 | — | — |
| 2024-08-28 | $1.81 | $1.81 | 2,046,900 | — | — |
| 2024-08-27 | $1.87 | $1.87 | 1,430,500 | — | — |
| 2024-08-26 | $1.90 | $1.90 | 2,744,100 | — | — |
| 2024-08-23 | $1.99 | $1.99 | 3,543,300 | — | — |
| 2024-08-22 | $1.84 | $1.84 | 2,807,900 | — | — |
| 2024-08-21 | $1.90 | $1.90 | 2,624,300 | — | — |
| 2024-08-20 | $1.85 | $1.85 | 1,702,300 | — | — |
| 2024-08-19 | $1.90 | $1.90 | 1,821,500 | — | — |
| 2024-08-16 | $1.88 | $1.88 | 1,985,200 | — | — |
| 2024-08-15 | $1.85 | $1.85 | 2,013,500 | — | — |
| 2024-08-14 | $1.83 | $1.83 | 2,604,200 | — | — |
| 2024-08-13 | $1.97 | $1.97 | 5,349,600 | — | — |
| 2024-08-12 | $1.84 | $1.84 | 6,649,900 | — | — |
| 2024-08-09 | $1.93 | $1.93 | 1,786,900 | — | — |
| 2024-08-08 | $1.98 | $1.98 | 2,225,500 | — | — |
| 2024-08-07 | $1.90 | $1.90 | 2,628,600 | — | — |
| 2024-08-06 | $1.93 | $1.93 | 2,570,400 | — | — |
| 2024-08-05 | $1.93 | $1.93 | 2,561,800 | — | — |
| 2024-08-02 | $2.03 | $2.03 | 3,031,200 | — | — |
| 2024-08-01 | $2.14 | $2.14 | 2,600,900 | — | — |
| 2024-07-31 | $2.28 | $2.28 | 3,909,600 | — | — |
| 2024-07-30 | $2.20 | $2.20 | 2,137,800 | — | — |
| 2024-07-29 | $2.24 | $2.24 | 2,022,500 | — | — |
| 2024-07-26 | $2.30 | $2.30 | 1,493,400 | — | — |
| 2024-07-25 | $2.25 | $2.25 | 1,948,900 | — | — |
| 2024-07-24 | $2.23 | $2.23 | 2,139,200 | — | — |
| 2024-07-23 | $2.30 | $2.30 | 1,648,800 | — | — |
| 2024-07-22 | $2.31 | $2.31 | 2,233,800 | — | — |
| 2024-07-19 | $2.29 | $2.29 | 3,279,200 | — | — |
| 2024-07-18 | $2.39 | $2.39 | 2,517,800 | — | — |
| 2024-07-17 | $2.47 | $2.47 | 2,289,200 | — | — |
| 2024-07-16 | $2.56 | $2.56 | 5,332,100 | — | — |
| 2024-07-15 | $2.54 | $2.54 | 3,493,600 | — | — |
| 2024-07-12 | $2.67 | $2.67 | 5,847,100 | — | — |
| 2024-07-11 | $2.48 | $2.48 | 2,749,500 | — | — |
| 2024-07-10 | $2.38 | $2.38 | 2,008,700 | — | — |
| 2024-07-09 | $2.37 | $2.37 | 1,510,200 | — | — |
| 2024-07-08 | $2.33 | $2.33 | 2,212,500 | — | — |
| 2024-07-05 | $2.34 | $2.34 | 1,523,300 | — | — |
| 2024-07-03 | $2.29 | $2.29 | 1,740,800 | — | — |
| 2024-07-02 | $2.17 | $2.17 | 2,186,400 | — | — |
| 2024-07-01 | $2.23 | $2.23 | 1,553,200 | — | — |
| 2024-06-28 | $2.25 | $2.25 | 1,995,300 | — | — |
| 2024-06-27 | $2.29 | $2.29 | 1,631,900 | — | — |
| 2024-06-26 | $2.28 | $2.28 | 2,597,900 | — | — |
| 2024-06-25 | $2.31 | $2.31 | 4,694,800 | — | — |
| 2024-06-24 | $2.45 | $2.45 | 2,812,100 | — | — |
| 2024-06-21 | $2.58 | $2.58 | 5,405,900 | — | — |
| 2024-06-20 | $2.67 | $2.67 | 2,037,800 | — | — |
| 2024-06-18 | $2.74 | $2.74 | 5,225,200 | — | — |
| 2024-06-17 | $2.55 | $2.55 | 1,734,000 | — | — |
| 2024-06-14 | $2.58 | $2.58 | 1,616,100 | — | — |
| 2024-06-13 | $2.71 | $2.71 | 1,344,900 | — | — |
| 2024-06-12 | $2.76 | $2.76 | 2,559,300 | — | — |
| 2024-06-11 | $2.78 | $2.78 | 1,101,400 | — | — |
| 2024-06-10 | $2.79 | $2.79 | 1,241,500 | — | — |
| 2024-06-07 | $2.72 | $2.72 | 1,951,600 | — | — |
| 2024-06-06 | $2.79 | $2.79 | 2,356,500 | — | — |
| 2024-06-05 | $2.87 | $2.87 | 2,963,100 | — | — |
| 2024-06-04 | $2.92 | $2.92 | 1,974,300 | — | — |
| 2024-06-03 | $3.05 | $3.05 | 2,174,900 | — | — |
| 2024-05-31 | $3.09 | $3.09 | 1,826,700 | — | — |
| 2024-05-30 | $3.15 | $3.15 | 1,684,300 | — | — |
| 2024-05-29 | $3.03 | $3.03 | 1,536,200 | — | — |
| 2024-05-28 | $3.13 | $3.13 | 1,966,300 | — | — |
| 2024-05-24 | $3.09 | $3.09 | 1,213,800 | — | — |
| 2024-05-23 | $3.00 | $3.00 | 1,880,900 | — | — |
| 2024-05-22 | $3.11 | $3.11 | 3,463,100 | — | — |
| 2024-05-21 | $2.99 | $2.99 | 1,085,300 | — | — |
| 2024-05-20 | $3.08 | $3.08 | 1,145,700 | — | — |
| 2024-05-17 | $3.07 | $3.07 | 4,723,000 | — | — |
| 2024-05-16 | $3.14 | $3.14 | 1,318,600 | — | — |
| 2024-05-15 | $3.13 | $3.13 | 2,205,800 | — | — |
| 2024-05-14 | $3.20 | $3.20 | 4,594,300 | — | — |
| 2024-05-13 | $3.01 | $3.01 | 2,379,900 | — | — |
| 2024-05-10 | $2.83 | $2.83 | 3,189,300 | — | — |
| 2024-05-09 | $3.07 | $3.07 | 4,428,000 | — | — |
| 2024-05-08 | $2.88 | $2.88 | 2,988,100 | — | — |
| 2024-05-07 | $2.84 | $2.84 | 4,603,300 | — | — |
| 2024-05-06 | $2.83 | $2.83 | 2,061,500 | — | — |
| 2024-05-03 | $2.81 | $2.81 | 2,600,300 | — | — |
| 2024-05-02 | $2.73 | $2.73 | 2,548,300 | — | — |
| 2024-05-01 | $2.66 | $2.66 | 2,916,300 | — | — |
| 2024-04-30 | $2.63 | $2.63 | 1,854,800 | — | — |
| 2024-04-29 | $2.69 | $2.69 | 3,551,500 | — | — |
| 2024-04-26 | $2.60 | $2.60 | 2,283,600 | — | — |
| 2024-04-25 | $2.47 | $2.47 | 2,728,600 | — | — |
| 2024-04-24 | $2.54 | $2.54 | 2,125,100 | — | — |
| 2024-04-23 | $2.61 | $2.61 | 2,427,600 | — | — |
| 2024-04-22 | $2.58 | $2.58 | 3,408,300 | — | — |
| 2024-04-19 | $2.63 | $2.63 | 2,715,600 | — | — |
| 2024-04-18 | $2.69 | $2.69 | 1,502,400 | — | — |
| 2024-04-17 | $2.72 | $2.72 | 2,105,300 | — | — |
| 2024-04-16 | $2.72 | $2.72 | 3,140,300 | — | — |
| 2024-04-15 | $2.79 | $2.79 | 2,590,800 | — | — |
| 2024-04-12 | $2.94 | $2.94 | 1,883,400 | — | — |
| 2024-04-11 | $3.08 | $3.08 | 1,421,700 | — | — |
| 2024-04-10 | $3.15 | $3.15 | 2,326,300 | — | — |
| 2024-04-09 | $3.26 | $3.26 | 4,458,600 | — | — |
| 2024-04-08 | $3.14 | $3.14 | 1,757,700 | — | — |
| 2024-04-05 | $3.15 | $3.15 | 1,981,200 | — | — |
| 2024-04-04 | $3.19 | $3.19 | 4,105,500 | — | — |
| 2024-04-03 | $3.24 | $3.24 | 2,821,500 | — | — |
| 2024-04-02 | $3.13 | $3.13 | 4,361,600 | — | — |
| 2024-04-01 | $3.27 | $3.27 | 16,929,600 | — | — |
| 2024-03-28 | $2.78 | $2.78 | 2,250,800 | — | — |
| 2024-03-27 | $2.78 | $2.78 | 2,495,700 | — | — |
| 2024-03-26 | $2.66 | $2.66 | 1,667,100 | — | — |
| 2024-03-25 | $2.72 | $2.72 | 1,832,100 | — | — |
| 2024-03-22 | $2.77 | $2.77 | 1,808,000 | — | — |
| 2024-03-21 | $2.85 | $2.85 | 2,233,100 | — | — |
| 2024-03-20 | $2.85 | $2.85 | 3,226,000 | — | — |
| 2024-03-19 | $2.75 | $2.75 | 2,347,900 | — | — |
| 2024-03-18 | $2.74 | $2.74 | 2,085,800 | — | — |
| 2024-03-15 | $2.78 | $2.78 | 3,827,900 | — | — |
| 2024-03-14 | $2.73 | $2.73 | 4,462,200 | — | — |
| 2024-03-13 | $2.79 | $2.79 | 5,328,400 | — | — |
| 2024-03-12 | $2.88 | $2.88 | 3,120,500 | — | — |
| 2024-03-11 | $3.00 | $3.00 | 5,661,600 | — | — |
| 2024-03-08 | $3.31 | $3.31 | 4,407,600 | — | — |
| 2024-03-07 | $3.24 | $3.24 | 1,842,900 | — | — |
| 2024-03-06 | $3.24 | $3.24 | 2,805,100 | — | — |
| 2024-03-05 | $3.15 | $3.15 | 3,009,100 | — | — |
| 2024-03-04 | $3.20 | $3.20 | 2,091,200 | — | — |
| 2024-03-01 | $3.22 | $3.22 | 2,970,100 | — | — |
| 2024-02-29 | $3.14 | $3.14 | 3,764,000 | — | — |
| 2024-02-28 | $3.05 | $3.05 | 2,220,800 | — | — |
| 2024-02-27 | $3.11 | $3.11 | 3,319,000 | — | — |
| 2024-02-26 | $2.93 | $2.93 | 1,595,500 | — | — |
| 2024-02-23 | $2.93 | $2.93 | 2,094,200 | — | — |
| 2024-02-22 | $2.99 | $2.99 | 3,517,800 | — | — |
| 2024-02-21 | $3.07 | $3.07 | 1,527,500 | — | — |
| 2024-02-20 | $3.11 | $3.11 | 2,732,800 | — | — |
| 2024-02-16 | $3.24 | $3.24 | 1,836,000 | — | — |
| 2024-02-15 | $3.26 | $3.26 | 2,380,700 | — | — |
| 2024-02-14 | $3.24 | $3.24 | 2,553,400 | — | — |
| 2024-02-13 | $3.07 | $3.07 | 2,307,500 | — | — |
| 2024-02-12 | $3.33 | $3.33 | 3,420,000 | — | — |
| 2024-02-09 | $3.23 | $3.23 | 1,945,700 | — | — |
| 2024-02-08 | $3.15 | $3.15 | 1,621,500 | — | — |
| 2024-02-07 | $3.13 | $3.13 | 2,521,400 | — | — |
| 2024-02-06 | $3.17 | $3.17 | 2,332,900 | — | — |
| 2024-02-05 | $3.02 | $3.02 | 3,595,000 | — | — |
| 2024-02-02 | $3.27 | $3.27 | 2,555,000 | — | — |
| 2024-02-01 | $3.35 | $3.35 | 5,575,600 | — | — |
| 2024-01-31 | $3.28 | $3.28 | 7,260,700 | — | — |
| 2024-01-30 | $3.24 | $3.24 | 1,469,300 | — | — |
| 2024-01-29 | $3.44 | $3.44 | 1,805,000 | — | — |
| 2024-01-26 | $3.28 | $3.28 | 1,052,300 | — | — |
| 2024-01-25 | $3.32 | $3.32 | 1,897,300 | — | — |
| 2024-01-24 | $3.42 | $3.42 | 4,705,400 | — | — |
| 2024-01-23 | $3.40 | $3.40 | 4,755,600 | — | — |
| 2024-01-22 | $3.19 | $3.19 | 3,802,300 | — | — |
| 2024-01-19 | $3.09 | $3.09 | 2,903,600 | — | — |
| 2024-01-18 | $3.03 | $3.03 | 4,119,200 | — | — |
| 2024-01-17 | $3.18 | $3.18 | 2,790,600 | — | — |
| 2024-01-16 | $3.34 | $3.34 | 4,693,000 | — | — |
| 2024-01-12 | $3.44 | $3.44 | 3,110,500 | — | — |
| 2024-01-11 | $3.34 | $3.34 | 1,908,600 | — | — |
| 2024-01-10 | $3.48 | $3.48 | 3,378,600 | — | — |
| 2024-01-09 | $3.58 | $3.58 | 3,924,200 | — | — |
| 2024-01-08 | $3.60 | $3.60 | 3,110,300 | — | — |
| 2024-01-05 | $3.50 | $3.50 | 1,653,300 | — | — |
| 2024-01-04 | $3.54 | $3.54 | 1,427,900 | — | — |
| 2024-01-03 | $3.56 | $3.56 | 1,955,700 | — | — |
| 2024-01-02 | $3.65 | $3.65 | 2,083,000 | — | — |