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
- 1997-01-31 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 | $1.54 | $1.54 | 1,445,600 | — | — |
| 2024-12-30 | $1.55 | $1.55 | 1,232,700 | — | — |
| 2024-12-27 | $1.56 | $1.56 | 1,796,000 | — | — |
| 2024-12-26 | $1.66 | $1.66 | 942,600 | — | — |
| 2024-12-24 | $1.58 | $1.58 | 565,500 | — | — |
| 2024-12-23 | $1.58 | $1.58 | 1,183,200 | — | — |
| 2024-12-20 | $1.58 | $1.58 | 2,375,300 | — | — |
| 2024-12-19 | $1.58 | $1.58 | 1,196,600 | — | — |
| 2024-12-18 | $1.58 | $1.58 | 2,149,100 | — | — |
| 2024-12-17 | $1.69 | $1.69 | 1,083,800 | — | — |
| 2024-12-16 | $1.80 | $1.80 | 1,161,900 | — | — |
| 2024-12-13 | $1.71 | $1.71 | 877,800 | — | — |
| 2024-12-12 | $1.78 | $1.78 | 892,500 | — | — |
| 2024-12-11 | $1.81 | $1.81 | 656,700 | — | — |
| 2024-12-10 | $1.81 | $1.81 | 869,300 | — | — |
| 2024-12-09 | $1.79 | $1.79 | 1,100,000 | — | — |
| 2024-12-06 | $1.78 | $1.78 | 1,120,700 | — | — |
| 2024-12-05 | $1.74 | $1.74 | 1,050,400 | — | — |
| 2024-12-04 | $1.79 | $1.79 | 1,364,200 | — | — |
| 2024-12-03 | $1.77 | $1.77 | 1,045,100 | — | — |
| 2024-12-02 | $1.91 | $1.91 | 1,705,900 | — | — |
| 2024-11-29 | $1.85 | $1.85 | 503,700 | — | — |
| 2024-11-27 | $1.82 | $1.82 | 664,400 | — | — |
| 2024-11-26 | $1.76 | $1.76 | 1,139,200 | — | — |
| 2024-11-25 | $1.82 | $1.82 | 1,335,200 | — | — |
| 2024-11-22 | $1.79 | $1.79 | 1,037,200 | — | — |
| 2024-11-21 | $1.67 | $1.67 | 924,200 | — | — |
| 2024-11-20 | $1.66 | $1.66 | 753,100 | — | — |
| 2024-11-19 | $1.68 | $1.68 | 982,300 | — | — |
| 2024-11-18 | $1.67 | $1.67 | 1,007,900 | — | — |
| 2024-11-15 | $1.72 | $1.72 | 1,496,200 | — | — |
| 2024-11-14 | $1.80 | $1.80 | 860,600 | — | — |
| 2024-11-13 | $1.86 | $1.86 | 923,500 | — | — |
| 2024-11-12 | $1.89 | $1.89 | 1,595,800 | — | — |
| 2024-11-11 | $2.03 | $2.03 | 2,965,700 | — | — |
| 2024-11-08 | $1.78 | $1.78 | 1,585,200 | — | — |
| 2024-11-07 | $1.76 | $1.76 | 2,478,600 | — | — |
| 2024-11-06 | $1.81 | $1.81 | 2,735,400 | — | — |
| 2024-11-05 | $1.66 | $1.66 | 1,848,000 | — | — |
| 2024-11-04 | $1.56 | $1.56 | 2,683,100 | — | — |
| 2024-11-01 | $1.52 | $1.52 | 2,053,600 | — | — |
| 2024-10-31 | $1.57 | $1.57 | 2,787,000 | — | — |
| 2024-10-30 | $1.72 | $1.72 | 2,896,800 | — | — |
| 2024-10-29 | $1.70 | $1.70 | 1,919,700 | — | — |
| 2024-10-28 | $1.72 | $1.72 | 3,167,600 | — | — |
| 2024-10-25 | $1.67 | $1.67 | 2,583,900 | — | — |
| 2024-10-24 | $1.63 | $1.63 | 1,509,600 | — | — |
| 2024-10-23 | $1.61 | $1.61 | 922,700 | — | — |
| 2024-10-22 | $1.63 | $1.63 | 1,563,300 | — | — |
| 2024-10-21 | $1.68 | $1.68 | 1,517,700 | — | — |
| 2024-10-18 | $1.70 | $1.70 | 1,651,900 | — | — |
| 2024-10-17 | $1.63 | $1.63 | 7,383,500 | — | — |
| 2024-10-16 | $1.80 | $1.80 | 1,415,400 | — | — |
| 2024-10-15 | $1.80 | $1.80 | 1,216,200 | — | — |
| 2024-10-14 | $1.89 | $1.89 | 1,528,000 | — | — |
| 2024-10-11 | $1.82 | $1.82 | 1,296,900 | — | — |
| 2024-10-10 | $1.73 | $1.73 | 1,866,600 | — | — |
| 2024-10-09 | $1.87 | $1.87 | 3,070,400 | — | — |
| 2024-10-08 | $1.72 | $1.72 | 1,137,000 | — | — |
| 2024-10-07 | $1.72 | $1.72 | 2,907,500 | — | — |
| 2024-10-04 | $1.70 | $1.70 | 539,700 | — | — |
| 2024-10-03 | $1.68 | $1.68 | 536,000 | — | — |
| 2024-10-02 | $1.69 | $1.69 | 699,600 | — | — |
| 2024-10-01 | $1.70 | $1.70 | 889,300 | — | — |
| 2024-09-30 | $1.74 | $1.74 | 728,400 | — | — |
| 2024-09-27 | $1.75 | $1.75 | 840,100 | — | — |
| 2024-09-26 | $1.78 | $1.78 | 786,300 | — | — |
| 2024-09-25 | $1.77 | $1.77 | 1,831,200 | — | — |
| 2024-09-24 | $1.80 | $1.80 | 865,500 | — | — |
| 2024-09-23 | $1.78 | $1.78 | 859,000 | — | — |
| 2024-09-20 | $1.80 | $1.80 | 1,404,800 | — | — |
| 2024-09-19 | $1.83 | $1.83 | 1,242,900 | — | — |
| 2024-09-18 | $1.78 | $1.78 | 1,899,500 | — | — |
| 2024-09-17 | $1.97 | $1.97 | 971,000 | — | — |
| 2024-09-16 | $2.06 | $2.06 | 486,300 | — | — |
| 2024-09-13 | $2.07 | $2.07 | 790,800 | — | — |
| 2024-09-12 | $2.04 | $2.04 | 636,300 | — | — |
| 2024-09-11 | $2.05 | $2.05 | 545,500 | — | — |
| 2024-09-10 | $2.05 | $2.05 | 529,900 | — | — |
| 2024-09-09 | $2.02 | $2.02 | 564,200 | — | — |
| 2024-09-06 | $2.02 | $2.02 | 694,800 | — | — |
| 2024-09-05 | $2.08 | $2.08 | 595,400 | — | — |
| 2024-09-04 | $2.11 | $2.11 | 758,600 | — | — |
| 2024-09-03 | $2.19 | $2.19 | 887,400 | — | — |
| 2024-08-30 | $2.26 | $2.26 | 427,900 | — | — |
| 2024-08-29 | $2.29 | $2.29 | 592,700 | — | — |
| 2024-08-28 | $2.24 | $2.24 | 606,700 | — | — |
| 2024-08-27 | $2.32 | $2.32 | 385,700 | — | — |
| 2024-08-26 | $2.38 | $2.38 | 646,700 | — | — |
| 2024-08-23 | $2.33 | $2.33 | 800,600 | — | — |
| 2024-08-22 | $2.16 | $2.16 | 557,200 | — | — |
| 2024-08-21 | $2.26 | $2.26 | 698,500 | — | — |
| 2024-08-20 | $2.18 | $2.18 | 832,500 | — | — |
| 2024-08-19 | $2.33 | $2.33 | 907,500 | — | — |
| 2024-08-16 | $2.25 | $2.25 | 1,135,800 | — | — |
| 2024-08-15 | $2.19 | $2.19 | 842,400 | — | — |
| 2024-08-14 | $2.06 | $2.06 | 887,800 | — | — |
| 2024-08-13 | $2.21 | $2.21 | 1,068,200 | — | — |
| 2024-08-12 | $2.04 | $2.04 | 1,018,100 | — | — |
| 2024-08-09 | $2.14 | $2.14 | 607,000 | — | — |
| 2024-08-08 | $2.18 | $2.18 | 560,700 | — | — |
| 2024-08-07 | $2.09 | $2.09 | 813,400 | — | — |
| 2024-08-06 | $2.19 | $2.19 | 860,000 | — | — |
| 2024-08-05 | $2.22 | $2.22 | 1,355,400 | — | — |
| 2024-08-02 | $2.35 | $2.35 | 3,052,100 | — | — |
| 2024-08-01 | $2.04 | $2.04 | 1,665,700 | — | — |
| 2024-07-31 | $2.26 | $2.26 | 1,204,400 | — | — |
| 2024-07-30 | $2.28 | $2.28 | 747,500 | — | — |
| 2024-07-29 | $2.30 | $2.30 | 826,300 | — | — |
| 2024-07-26 | $2.38 | $2.38 | 735,800 | — | — |
| 2024-07-25 | $2.38 | $2.38 | 1,203,400 | — | — |
| 2024-07-24 | $2.31 | $2.31 | 708,900 | — | — |
| 2024-07-23 | $2.39 | $2.39 | 1,137,200 | — | — |
| 2024-07-22 | $2.32 | $2.32 | 981,000 | — | — |
| 2024-07-19 | $2.20 | $2.20 | 846,200 | — | — |
| 2024-07-18 | $2.21 | $2.21 | 848,500 | — | — |
| 2024-07-17 | $2.36 | $2.36 | 1,354,700 | — | — |
| 2024-07-16 | $2.39 | $2.39 | 1,157,500 | — | — |
| 2024-07-15 | $2.25 | $2.25 | 1,588,200 | — | — |
| 2024-07-12 | $2.15 | $2.15 | 1,385,300 | — | — |
| 2024-07-11 | $2.11 | $2.11 | 1,888,900 | — | — |
| 2024-07-10 | $1.87 | $1.87 | 584,400 | — | — |
| 2024-07-09 | $1.98 | $1.98 | 1,132,400 | — | — |
| 2024-07-08 | $1.96 | $1.96 | 1,953,100 | — | — |
| 2024-07-05 | $1.70 | $1.70 | 683,200 | — | — |
| 2024-07-03 | $1.72 | $1.72 | 404,000 | — | — |
| 2024-07-02 | $1.70 | $1.70 | 410,100 | — | — |
| 2024-07-01 | $1.72 | $1.72 | 656,900 | — | — |
| 2024-06-28 | $1.76 | $1.76 | 1,811,800 | — | — |
| 2024-06-27 | $1.75 | $1.75 | 562,700 | — | — |
| 2024-06-26 | $1.67 | $1.67 | 631,900 | — | — |
| 2024-06-25 | $1.68 | $1.68 | 377,300 | — | — |
| 2024-06-24 | $1.69 | $1.69 | 555,200 | — | — |
| 2024-06-21 | $1.69 | $1.69 | 891,900 | — | — |
| 2024-06-20 | $1.69 | $1.69 | 1,392,800 | — | — |
| 2024-06-18 | $1.69 | $1.69 | 735,500 | — | — |
| 2024-06-17 | $1.81 | $1.81 | 766,700 | — | — |
| 2024-06-14 | $1.74 | $1.74 | 641,000 | — | — |
| 2024-06-13 | $1.80 | $1.80 | 392,900 | — | — |
| 2024-06-12 | $1.84 | $1.84 | 1,159,600 | — | — |
| 2024-06-11 | $1.76 | $1.76 | 604,600 | — | — |
| 2024-06-10 | $1.75 | $1.75 | 922,100 | — | — |
| 2024-06-07 | $1.78 | $1.78 | 551,800 | — | — |
| 2024-06-06 | $1.89 | $1.89 | 412,600 | — | — |
| 2024-06-05 | $1.89 | $1.89 | 647,400 | — | — |
| 2024-06-04 | $1.80 | $1.80 | 641,000 | — | — |
| 2024-06-03 | $1.77 | $1.77 | 554,900 | — | — |
| 2024-05-31 | $1.79 | $1.79 | 542,400 | — | — |
| 2024-05-30 | $1.83 | $1.83 | 514,100 | — | — |
| 2024-05-29 | $1.76 | $1.76 | 702,500 | — | — |
| 2024-05-28 | $1.81 | $1.81 | 1,522,600 | — | — |
| 2024-05-24 | $1.84 | $1.84 | 407,900 | — | — |
| 2024-05-23 | $1.85 | $1.85 | 1,143,500 | — | — |
| 2024-05-22 | $1.93 | $1.93 | 808,600 | — | — |
| 2024-05-21 | $1.85 | $1.85 | 875,100 | — | — |
| 2024-05-20 | $1.95 | $1.95 | 546,100 | — | — |
| 2024-05-17 | $1.97 | $1.97 | 654,900 | — | — |
| 2024-05-16 | $1.96 | $1.96 | 926,000 | — | — |
| 2024-05-15 | $2.03 | $2.03 | 1,140,300 | — | — |
| 2024-05-14 | $2.04 | $2.04 | 1,967,300 | — | — |
| 2024-05-13 | $2.00 | $2.00 | 2,419,000 | — | — |
| 2024-05-10 | $1.73 | $1.73 | 1,276,400 | — | — |
| 2024-05-09 | $1.91 | $1.91 | 787,600 | — | — |
| 2024-05-08 | $1.88 | $1.88 | 1,259,100 | — | — |
| 2024-05-07 | $1.85 | $1.85 | 1,083,600 | — | — |
| 2024-05-06 | $1.79 | $1.79 | 1,523,100 | — | — |
| 2024-05-03 | $1.62 | $1.62 | 2,509,100 | — | — |
| 2024-05-02 | $1.76 | $1.76 | 884,100 | — | — |
| 2024-05-01 | $1.72 | $1.72 | 1,130,300 | — | — |
| 2024-04-30 | $1.67 | $1.67 | 843,400 | — | — |
| 2024-04-29 | $1.75 | $1.75 | 1,018,400 | — | — |
| 2024-04-26 | $1.71 | $1.71 | 387,000 | — | — |
| 2024-04-25 | $1.70 | $1.70 | 951,800 | — | — |
| 2024-04-24 | $1.66 | $1.66 | 590,000 | — | — |
| 2024-04-23 | $1.68 | $1.68 | 781,400 | — | — |
| 2024-04-22 | $1.69 | $1.69 | 824,400 | — | — |
| 2024-04-19 | $1.68 | $1.68 | 979,300 | — | — |
| 2024-04-18 | $1.64 | $1.64 | 764,300 | — | — |
| 2024-04-17 | $1.64 | $1.64 | 752,300 | — | — |
| 2024-04-16 | $1.68 | $1.68 | 805,900 | — | — |
| 2024-04-15 | $1.73 | $1.73 | 1,270,700 | — | — |
| 2024-04-12 | $1.75 | $1.75 | 2,033,100 | — | — |
| 2024-04-11 | $1.70 | $1.70 | 626,900 | — | — |
| 2024-04-10 | $1.71 | $1.71 | 997,700 | — | — |
| 2024-04-09 | $1.87 | $1.87 | 341,300 | — | — |
| 2024-04-08 | $1.90 | $1.90 | 373,200 | — | — |
| 2024-04-05 | $1.87 | $1.87 | 1,055,700 | — | — |
| 2024-04-04 | $1.89 | $1.89 | 1,264,300 | — | — |
| 2024-04-03 | $1.88 | $1.88 | 903,200 | — | — |
| 2024-04-02 | $1.76 | $1.76 | 1,554,000 | — | — |
| 2024-04-01 | $1.80 | $1.80 | 1,142,400 | — | — |
| 2024-03-28 | $1.89 | $1.89 | 1,230,300 | — | — |
| 2024-03-27 | $1.79 | $1.79 | 1,235,600 | — | — |
| 2024-03-26 | $1.74 | $1.74 | 1,666,300 | — | — |
| 2024-03-25 | $1.75 | $1.75 | 1,644,100 | — | — |
| 2024-03-22 | $1.86 | $1.86 | 1,235,000 | — | — |
| 2024-03-21 | $1.95 | $1.95 | 1,648,100 | — | — |
| 2024-03-20 | $1.97 | $1.97 | 3,858,000 | — | — |
| 2024-03-19 | $2.04 | $2.04 | 19,777,500 | — | — |
| 2024-03-18 | $1.86 | $1.86 | 1,512,100 | — | — |
| 2024-03-15 | $1.91 | $1.91 | 2,099,900 | — | — |
| 2024-03-14 | $1.98 | $1.98 | 2,545,300 | — | — |
| 2024-03-13 | $2.03 | $2.03 | 1,502,700 | — | — |
| 2024-03-12 | $2.14 | $2.14 | 1,304,400 | — | — |
| 2024-03-11 | $2.19 | $2.19 | 1,501,500 | — | — |
| 2024-03-08 | $2.26 | $2.26 | 1,802,500 | — | — |
| 2024-03-07 | $2.38 | $2.38 | 1,726,800 | — | — |
| 2024-03-06 | $2.42 | $2.42 | 3,583,900 | — | — |
| 2024-03-05 | $1.99 | $1.99 | 1,672,600 | — | — |
| 2024-03-04 | $2.12 | $2.12 | 1,606,700 | — | — |
| 2024-03-01 | $2.18 | $2.18 | 1,143,900 | — | — |
| 2024-02-29 | $2.18 | $2.18 | 1,085,300 | — | — |
| 2024-02-28 | $2.20 | $2.20 | 647,800 | — | — |
| 2024-02-27 | $2.28 | $2.28 | 553,400 | — | — |
| 2024-02-26 | $2.21 | $2.21 | 589,300 | — | — |
| 2024-02-23 | $2.21 | $2.21 | 809,700 | — | — |
| 2024-02-22 | $2.22 | $2.22 | 826,700 | — | — |
| 2024-02-21 | $2.24 | $2.24 | 744,900 | — | — |
| 2024-02-20 | $2.31 | $2.31 | 1,086,500 | — | — |
| 2024-02-16 | $2.36 | $2.36 | 1,464,200 | — | — |
| 2024-02-15 | $2.39 | $2.39 | 1,108,300 | — | — |
| 2024-02-14 | $2.33 | $2.33 | 1,019,700 | — | — |
| 2024-02-13 | $2.17 | $2.17 | 1,873,200 | — | — |
| 2024-02-12 | $2.37 | $2.37 | 1,378,700 | — | — |
| 2024-02-09 | $2.36 | $2.36 | 1,132,000 | — | — |
| 2024-02-08 | $2.30 | $2.30 | 880,600 | — | — |
| 2024-02-07 | $2.20 | $2.20 | 1,711,900 | — | — |
| 2024-02-06 | $2.23 | $2.23 | 2,532,700 | — | — |
| 2024-02-05 | $1.88 | $1.88 | 1,010,100 | — | — |
| 2024-02-02 | $1.95 | $1.95 | 940,500 | — | — |
| 2024-02-01 | $1.97 | $1.97 | 987,500 | — | — |
| 2024-01-31 | $1.81 | $1.81 | 1,592,900 | — | — |
| 2024-01-30 | $1.91 | $1.91 | 1,568,600 | — | — |
| 2024-01-29 | $2.07 | $2.07 | 1,609,900 | — | — |
| 2024-01-26 | $1.87 | $1.87 | 1,162,500 | — | — |
| 2024-01-25 | $1.84 | $1.84 | 1,261,800 | — | — |
| 2024-01-24 | $1.80 | $1.80 | 1,617,200 | — | — |
| 2024-01-23 | $1.84 | $1.84 | 1,119,400 | — | — |
| 2024-01-22 | $1.80 | $1.80 | 1,066,300 | — | — |
| 2024-01-19 | $1.76 | $1.76 | 992,900 | — | — |
| 2024-01-18 | $1.69 | $1.69 | 1,030,700 | — | — |
| 2024-01-17 | $1.66 | $1.66 | 1,460,100 | — | — |
| 2024-01-16 | $1.67 | $1.67 | 1,139,300 | — | — |
| 2024-01-12 | $1.70 | $1.70 | 830,900 | — | — |
| 2024-01-11 | $1.82 | $1.82 | 1,876,700 | — | — |
| 2024-01-10 | $2.02 | $2.02 | 899,400 | — | — |
| 2024-01-09 | $2.04 | $2.04 | 949,400 | — | — |
| 2024-01-08 | $2.07 | $2.07 | 865,600 | — | — |
| 2024-01-05 | $1.96 | $1.96 | 797,600 | — | — |
| 2024-01-04 | $2.03 | $2.03 | 858,700 | — | — |
| 2024-01-03 | $2.03 | $2.03 | 1,346,500 | — | — |
| 2024-01-02 | $2.16 | $2.16 | 1,415,000 | — | — |