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
- 2005-11-10 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 | $1.88 | $1.88 | 129,700 | — | — |
| 2024-12-30 | $2.01 | $2.01 | 396,400 | — | — |
| 2024-12-27 | $1.92 | $1.92 | 70,700 | — | — |
| 2024-12-26 | $1.89 | $1.89 | 156,400 | — | — |
| 2024-12-24 | $1.78 | $1.78 | 54,900 | — | — |
| 2024-12-23 | $1.77 | $1.77 | 75,900 | — | — |
| 2024-12-20 | $1.85 | $1.85 | 128,200 | — | — |
| 2024-12-19 | $1.79 | $1.79 | 72,500 | — | — |
| 2024-12-18 | $1.75 | $1.75 | 182,300 | — | — |
| 2024-12-17 | $1.78 | $1.78 | 170,500 | — | — |
| 2024-12-16 | $1.78 | $1.78 | 151,500 | — | — |
| 2024-12-13 | $1.79 | $1.79 | 89,200 | — | — |
| 2024-12-12 | $1.75 | $1.75 | 95,600 | — | — |
| 2024-12-11 | $1.79 | $1.79 | 96,700 | — | — |
| 2024-12-10 | $1.78 | $1.78 | 110,000 | — | — |
| 2024-12-09 | $1.82 | $1.82 | 191,100 | — | — |
| 2024-12-06 | $1.79 | $1.79 | 221,900 | — | — |
| 2024-12-05 | $1.80 | $1.80 | 120,700 | — | — |
| 2024-12-04 | $1.83 | $1.83 | 195,500 | — | — |
| 2024-12-03 | $1.92 | $1.92 | 248,600 | — | — |
| 2024-12-02 | $2.01 | $2.01 | 315,900 | — | — |
| 2024-11-29 | $1.89 | $1.89 | 87,800 | — | — |
| 2024-11-27 | $1.75 | $1.75 | 69,700 | — | — |
| 2024-11-26 | $1.80 | $1.80 | 85,500 | — | — |
| 2024-11-25 | $1.77 | $1.77 | 142,900 | — | — |
| 2024-11-22 | $1.72 | $1.72 | 283,700 | — | — |
| 2024-11-21 | $1.55 | $1.55 | 168,100 | — | — |
| 2024-11-20 | $1.55 | $1.55 | 98,900 | — | — |
| 2024-11-19 | $1.58 | $1.58 | 160,300 | — | — |
| 2024-11-18 | $1.58 | $1.58 | 224,600 | — | — |
| 2024-11-15 | $1.55 | $1.55 | 231,700 | — | — |
| 2024-11-14 | $1.62 | $1.62 | 171,300 | — | — |
| 2024-11-13 | $1.63 | $1.63 | 502,600 | — | — |
| 2024-11-12 | $1.69 | $1.69 | 457,900 | — | — |
| 2024-11-11 | $1.84 | $1.84 | 168,000 | — | — |
| 2024-11-08 | $1.88 | $1.88 | 218,800 | — | — |
| 2024-11-07 | $1.86 | $1.86 | 204,600 | — | — |
| 2024-11-06 | $1.83 | $1.83 | 419,500 | — | — |
| 2024-11-05 | $2.06 | $2.06 | 96,500 | — | — |
| 2024-11-04 | $2.07 | $2.07 | 369,700 | — | — |
| 2024-11-01 | $1.85 | $1.85 | 140,800 | — | — |
| 2024-10-31 | $1.82 | $1.82 | 424,800 | — | — |
| 2024-10-30 | $1.92 | $1.92 | 357,100 | — | — |
| 2024-10-29 | $2.00 | $2.00 | 234,300 | — | — |
| 2024-10-28 | $2.02 | $2.02 | 104,600 | — | — |
| 2024-10-25 | $2.03 | $2.03 | 117,100 | — | — |
| 2024-10-24 | $2.05 | $2.05 | 145,300 | — | — |
| 2024-10-23 | $2.05 | $2.05 | 166,500 | — | — |
| 2024-10-22 | $2.12 | $2.12 | 113,100 | — | — |
| 2024-10-21 | $2.08 | $2.08 | 99,500 | — | — |
| 2024-10-18 | $2.12 | $2.12 | 96,700 | — | — |
| 2024-10-17 | $2.08 | $2.08 | 63,800 | — | — |
| 2024-10-16 | $2.15 | $2.15 | 70,600 | — | — |
| 2024-10-15 | $2.06 | $2.06 | 153,100 | — | — |
| 2024-10-14 | $2.09 | $2.09 | 93,000 | — | — |
| 2024-10-11 | $2.17 | $2.17 | 47,700 | — | — |
| 2024-10-10 | $2.18 | $2.18 | 161,600 | — | — |
| 2024-10-09 | $2.23 | $2.23 | 155,000 | — | — |
| 2024-10-08 | $2.14 | $2.14 | 212,400 | — | — |
| 2024-10-07 | $2.09 | $2.09 | 78,300 | — | — |
| 2024-10-04 | $2.11 | $2.11 | 125,100 | — | — |
| 2024-10-03 | $2.13 | $2.13 | 60,500 | — | — |
| 2024-10-02 | $2.18 | $2.18 | 101,400 | — | — |
| 2024-10-01 | $2.19 | $2.19 | 97,900 | — | — |
| 2024-09-30 | $2.27 | $2.27 | 107,300 | — | — |
| 2024-09-27 | $2.20 | $2.20 | 68,100 | — | — |
| 2024-09-26 | $2.17 | $2.17 | 118,100 | — | — |
| 2024-09-25 | $2.15 | $2.15 | 117,400 | — | — |
| 2024-09-24 | $2.24 | $2.24 | 94,000 | — | — |
| 2024-09-23 | $2.16 | $2.16 | 57,700 | — | — |
| 2024-09-20 | $2.18 | $2.18 | 127,900 | — | — |
| 2024-09-19 | $2.29 | $2.29 | 100,400 | — | — |
| 2024-09-18 | $2.19 | $2.19 | 94,800 | — | — |
| 2024-09-17 | $2.23 | $2.23 | 96,100 | — | — |
| 2024-09-16 | $2.16 | $2.16 | 81,800 | — | — |
| 2024-09-13 | $2.17 | $2.17 | 85,300 | — | — |
| 2024-09-12 | $2.13 | $2.13 | 92,800 | — | — |
| 2024-09-11 | $2.16 | $2.16 | 127,800 | — | — |
| 2024-09-10 | $2.13 | $2.13 | 39,600 | — | — |
| 2024-09-09 | $2.10 | $2.10 | 159,700 | — | — |
| 2024-09-06 | $2.08 | $2.08 | 118,500 | — | — |
| 2024-09-05 | $2.11 | $2.11 | 91,300 | — | — |
| 2024-09-04 | $2.07 | $2.07 | 113,500 | — | — |
| 2024-09-03 | $2.08 | $2.08 | 133,400 | — | — |
| 2024-08-30 | $2.19 | $2.19 | 72,400 | — | — |
| 2024-08-29 | $2.25 | $2.25 | 65,000 | — | — |
| 2024-08-28 | $2.18 | $2.18 | 64,700 | — | — |
| 2024-08-27 | $2.17 | $2.17 | 93,300 | — | — |
| 2024-08-26 | $2.21 | $2.21 | 137,000 | — | — |
| 2024-08-23 | $2.33 | $2.33 | 114,300 | — | — |
| 2024-08-22 | $2.26 | $2.26 | 251,300 | — | — |
| 2024-08-21 | $2.22 | $2.22 | 249,200 | — | — |
| 2024-08-20 | $2.09 | $2.09 | 231,200 | — | — |
| 2024-08-19 | $2.14 | $2.14 | 283,100 | — | — |
| 2024-08-16 | $2.23 | $2.23 | 234,900 | — | — |
| 2024-08-15 | $2.21 | $2.21 | 276,800 | — | — |
| 2024-08-14 | $2.14 | $2.14 | 258,400 | — | — |
| 2024-08-13 | $2.30 | $2.30 | 261,500 | — | — |
| 2024-08-12 | $2.45 | $2.45 | 157,500 | — | — |
| 2024-08-09 | $2.64 | $2.64 | 98,200 | — | — |
| 2024-08-08 | $2.66 | $2.66 | 141,100 | — | — |
| 2024-08-07 | $2.63 | $2.63 | 115,100 | — | — |
| 2024-08-06 | $2.85 | $2.85 | 98,300 | — | — |
| 2024-08-05 | $2.77 | $2.77 | 197,700 | — | — |
| 2024-08-02 | $3.02 | $3.02 | 130,800 | — | — |
| 2024-08-01 | $3.18 | $3.18 | 87,800 | — | — |
| 2024-07-31 | $3.26 | $3.26 | 111,100 | — | — |
| 2024-07-30 | $3.18 | $3.18 | 80,400 | — | — |
| 2024-07-29 | $3.13 | $3.13 | 433,100 | — | — |
| 2024-07-26 | $3.36 | $3.36 | 91,200 | — | — |
| 2024-07-25 | $3.22 | $3.22 | 60,500 | — | — |
| 2024-07-24 | $3.21 | $3.21 | 67,000 | — | — |
| 2024-07-23 | $3.39 | $3.39 | 59,100 | — | — |
| 2024-07-22 | $3.34 | $3.34 | 100,900 | — | — |
| 2024-07-19 | $3.20 | $3.20 | 88,600 | — | — |
| 2024-07-18 | $3.21 | $3.21 | 111,300 | — | — |
| 2024-07-17 | $3.37 | $3.37 | 191,000 | — | — |
| 2024-07-16 | $3.66 | $3.66 | 130,000 | — | — |
| 2024-07-15 | $3.48 | $3.48 | 208,000 | — | — |
| 2024-07-12 | $3.38 | $3.38 | 130,300 | — | — |
| 2024-07-11 | $3.37 | $3.37 | 117,000 | — | — |
| 2024-07-10 | $3.21 | $3.21 | 77,600 | — | — |
| 2024-07-09 | $3.15 | $3.15 | 125,600 | — | — |
| 2024-07-08 | $3.19 | $3.19 | 204,800 | — | — |
| 2024-07-05 | $3.06 | $3.06 | 153,000 | — | — |
| 2024-07-03 | $3.27 | $3.27 | 68,300 | — | — |
| 2024-07-02 | $3.11 | $3.11 | 116,200 | — | — |
| 2024-07-01 | $3.26 | $3.26 | 165,900 | — | — |
| 2024-06-28 | $3.28 | $3.28 | 332,200 | — | — |
| 2024-06-27 | $3.42 | $3.42 | 294,100 | — | — |
| 2024-06-26 | $3.47 | $3.47 | 114,600 | — | — |
| 2024-06-25 | $3.51 | $3.51 | 181,600 | — | — |
| 2024-06-24 | $3.41 | $3.41 | 562,400 | — | — |
| 2024-06-21 | $3.68 | $3.68 | 400,400 | — | — |
| 2024-06-20 | $3.74 | $3.74 | 257,000 | — | — |
| 2024-06-18 | $4.00 | $4.00 | 238,900 | — | — |
| 2024-06-17 | $3.97 | $3.97 | 382,100 | — | — |
| 2024-06-14 | $3.73 | $3.73 | 272,900 | — | — |
| 2024-06-13 | $4.00 | $4.00 | 149,400 | — | — |
| 2024-06-12 | $4.00 | $4.00 | 263,300 | — | — |
| 2024-06-11 | $3.89 | $3.89 | 189,500 | — | — |
| 2024-06-10 | $4.00 | $4.00 | 410,700 | — | — |
| 2024-06-07 | $4.01 | $4.01 | 225,300 | — | — |
| 2024-06-06 | $3.84 | $3.84 | 199,300 | — | — |
| 2024-06-05 | $3.94 | $3.94 | 315,000 | — | — |
| 2024-06-04 | $3.58 | $3.58 | 277,800 | — | — |
| 2024-06-03 | $3.88 | $3.88 | 352,200 | — | — |
| 2024-05-31 | $3.83 | $3.83 | 236,500 | — | — |
| 2024-05-30 | $3.95 | $3.95 | 193,400 | — | — |
| 2024-05-29 | $4.09 | $4.09 | 358,700 | — | — |
| 2024-05-28 | $4.42 | $4.42 | 882,600 | — | — |
| 2024-05-24 | $4.11 | $4.11 | 395,400 | — | — |
| 2024-05-23 | $3.66 | $3.66 | 321,800 | — | — |
| 2024-05-22 | $3.67 | $3.67 | 371,000 | — | — |
| 2024-05-21 | $3.60 | $3.60 | 564,700 | — | — |
| 2024-05-20 | $3.94 | $3.94 | 1,209,400 | — | — |
| 2024-05-17 | $3.43 | $3.43 | 1,333,400 | — | — |
| 2024-05-16 | $2.72 | $2.72 | 138,800 | — | — |
| 2024-05-15 | $2.61 | $2.61 | 161,600 | — | — |
| 2024-05-14 | $2.44 | $2.44 | 436,000 | — | — |
| 2024-05-13 | $2.19 | $2.19 | 90,500 | — | — |
| 2024-05-10 | $2.15 | $2.15 | 47,300 | — | — |
| 2024-05-09 | $2.14 | $2.14 | 80,800 | — | — |
| 2024-05-08 | $2.16 | $2.16 | 50,900 | — | — |
| 2024-05-07 | $2.17 | $2.17 | 74,100 | — | — |
| 2024-05-06 | $2.20 | $2.20 | 85,500 | — | — |
| 2024-05-03 | $2.23 | $2.23 | 48,200 | — | — |
| 2024-05-02 | $2.15 | $2.15 | 51,500 | — | — |
| 2024-05-01 | $2.13 | $2.13 | 33,200 | — | — |
| 2024-04-30 | $2.12 | $2.12 | 112,300 | — | — |
| 2024-04-29 | $2.21 | $2.21 | 54,600 | — | — |
| 2024-04-26 | $2.18 | $2.18 | 34,900 | — | — |
| 2024-04-25 | $2.08 | $2.08 | 99,400 | — | — |
| 2024-04-24 | $2.14 | $2.14 | 72,000 | — | — |
| 2024-04-23 | $2.15 | $2.15 | 98,800 | — | — |
| 2024-04-22 | $2.18 | $2.18 | 79,000 | — | — |
| 2024-04-19 | $2.23 | $2.23 | 43,400 | — | — |
| 2024-04-18 | $2.27 | $2.27 | 24,500 | — | — |
| 2024-04-17 | $2.24 | $2.24 | 58,800 | — | — |
| 2024-04-16 | $2.30 | $2.30 | 77,800 | — | — |
| 2024-04-15 | $2.26 | $2.26 | 65,900 | — | — |
| 2024-04-12 | $2.31 | $2.31 | 49,300 | — | — |
| 2024-04-11 | $2.37 | $2.37 | 59,800 | — | — |
| 2024-04-10 | $2.36 | $2.36 | 44,600 | — | — |
| 2024-04-09 | $2.40 | $2.40 | 43,500 | — | — |
| 2024-04-08 | $2.53 | $2.53 | 109,400 | — | — |
| 2024-04-05 | $2.56 | $2.56 | 52,000 | — | — |
| 2024-04-04 | $2.58 | $2.58 | 169,400 | — | — |
| 2024-04-03 | $2.50 | $2.50 | 82,300 | — | — |
| 2024-04-02 | $2.45 | $2.45 | 42,900 | — | — |
| 2024-04-01 | $2.49 | $2.49 | 220,600 | — | — |
| 2024-03-28 | $2.38 | $2.38 | 49,700 | — | — |
| 2024-03-27 | $2.36 | $2.36 | 63,600 | — | — |
| 2024-03-26 | $2.35 | $2.35 | 81,500 | — | — |
| 2024-03-25 | $2.22 | $2.22 | 115,000 | — | — |
| 2024-03-22 | $2.33 | $2.33 | 43,900 | — | — |
| 2024-03-21 | $2.37 | $2.37 | 106,800 | — | — |
| 2024-03-20 | $2.43 | $2.43 | 92,500 | — | — |
| 2024-03-19 | $2.36 | $2.36 | 77,000 | — | — |
| 2024-03-18 | $2.26 | $2.26 | 82,100 | — | — |
| 2024-03-15 | $2.22 | $2.22 | 113,200 | — | — |
| 2024-03-14 | $2.28 | $2.28 | 74,300 | — | — |
| 2024-03-13 | $2.35 | $2.35 | 48,600 | — | — |
| 2024-03-12 | $2.32 | $2.32 | 72,000 | — | — |
| 2024-03-11 | $2.36 | $2.36 | 116,600 | — | — |
| 2024-03-08 | $2.37 | $2.37 | 76,900 | — | — |
| 2024-03-07 | $2.40 | $2.40 | 76,400 | — | — |
| 2024-03-06 | $2.31 | $2.31 | 184,400 | — | — |
| 2024-03-05 | $2.26 | $2.26 | 557,800 | — | — |
| 2024-03-04 | $2.42 | $2.42 | 150,500 | — | — |
| 2024-03-01 | $2.56 | $2.56 | 66,200 | — | — |
| 2024-02-29 | $2.48 | $2.48 | 32,300 | — | — |
| 2024-02-28 | $2.53 | $2.53 | 39,700 | — | — |
| 2024-02-27 | $2.55 | $2.55 | 17,900 | — | — |
| 2024-02-26 | $2.56 | $2.56 | 47,100 | — | — |
| 2024-02-23 | $2.47 | $2.47 | 79,500 | — | — |
| 2024-02-22 | $2.43 | $2.43 | 81,000 | — | — |
| 2024-02-21 | $2.54 | $2.54 | 67,700 | — | — |
| 2024-02-20 | $2.68 | $2.68 | 121,500 | — | — |
| 2024-02-16 | $2.67 | $2.67 | 115,800 | — | — |
| 2024-02-15 | $2.67 | $2.67 | 139,100 | — | — |
| 2024-02-14 | $2.56 | $2.56 | 59,100 | — | — |
| 2024-02-13 | $2.43 | $2.43 | 62,900 | — | — |
| 2024-02-12 | $2.55 | $2.55 | 84,600 | — | — |
| 2024-02-09 | $2.55 | $2.55 | 69,200 | — | — |
| 2024-02-08 | $2.42 | $2.42 | 48,800 | — | — |
| 2024-02-07 | $2.40 | $2.40 | 55,700 | — | — |
| 2024-02-06 | $2.44 | $2.44 | 68,600 | — | — |
| 2024-02-05 | $2.34 | $2.34 | 141,800 | — | — |
| 2024-02-02 | $2.40 | $2.40 | 65,300 | — | — |
| 2024-02-01 | $2.37 | $2.37 | 45,500 | — | — |
| 2024-01-31 | $2.34 | $2.34 | 64,000 | — | — |
| 2024-01-30 | $2.42 | $2.42 | 28,000 | — | — |
| 2024-01-29 | $2.43 | $2.43 | 52,800 | — | — |
| 2024-01-26 | $2.40 | $2.40 | 81,100 | — | — |
| 2024-01-25 | $2.43 | $2.43 | 83,800 | — | — |
| 2024-01-24 | $2.43 | $2.43 | 60,600 | — | — |
| 2024-01-23 | $2.53 | $2.53 | 48,200 | — | — |
| 2024-01-22 | $2.48 | $2.48 | 101,800 | — | — |
| 2024-01-19 | $2.53 | $2.53 | 121,000 | — | — |
| 2024-01-18 | $2.49 | $2.49 | 94,500 | — | — |
| 2024-01-17 | $2.44 | $2.44 | 31,000 | — | — |
| 2024-01-16 | $2.43 | $2.43 | 72,400 | — | — |
| 2024-01-12 | $2.52 | $2.52 | 70,000 | — | — |
| 2024-01-11 | $2.50 | $2.50 | 76,600 | — | — |
| 2024-01-10 | $2.58 | $2.58 | 39,900 | — | — |
| 2024-01-09 | $2.59 | $2.59 | 155,800 | — | — |
| 2024-01-08 | $2.65 | $2.65 | 108,000 | — | — |
| 2024-01-05 | $2.52 | $2.52 | 131,200 | — | — |
| 2024-01-04 | $2.68 | $2.68 | 34,900 | — | — |
| 2024-01-03 | $2.61 | $2.61 | 150,000 | — | — |
| 2024-01-02 | $2.70 | $2.70 | 174,300 | — | — |