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
- 1996-11-18 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 | $1.77 | $11.36 | 580,000 | — | — |
| 2024-12-30 | $1.79 | $11.49 | 1,516,600 | — | — |
| 2024-12-27 | $1.80 | $11.35 | 689,700 | — | — |
| 2024-12-26 | $1.79 | $11.29 | 2,251,800 | — | — |
| 2024-12-24 | $1.81 | $11.41 | 148,200 | — | — |
| 2024-12-23 | $1.81 | $11.41 | 1,654,500 | — | — |
| 2024-12-20 | $1.89 | $11.92 | 2,837,400 | — | — |
| 2024-12-19 | $1.84 | $11.60 | 2,430,000 | — | — |
| 2024-12-18 | $1.77 | $11.16 | 2,691,400 | — | — |
| 2024-12-17 | $1.90 | $11.98 | 5,666,800 | — | — |
| 2024-12-16 | $1.85 | $11.66 | 2,607,900 | — | — |
| 2024-12-13 | $1.89 | $11.92 | 3,024,100 | — | — |
| 2024-12-12 | $1.90 | $11.98 | 4,364,200 | — | — |
| 2024-12-11 | $1.97 | $12.42 | 4,552,900 | — | — |
| 2024-12-10 | $1.90 | $11.98 | 1,738,500 | — | — |
| 2024-12-09 | $1.90 | $11.98 | 1,575,500 | — | — |
| 2024-12-06 | $1.88 | $11.85 | 1,438,900 | — | — |
| 2024-12-05 | $1.93 | $12.17 | 2,527,000 | — | — |
| 2024-12-04 | $1.90 | $11.98 | 3,626,400 | — | — |
| 2024-12-03 | $1.91 | $12.04 | 1,967,600 | — | — |
| 2024-12-02 | $1.91 | $12.04 | 5,444,500 | — | — |
| 2024-11-29 | $1.95 | $12.29 | 5,242,500 | — | — |
| 2024-11-27 | $2.00 | $12.61 | 3,471,500 | — | — |
| 2024-11-26 | $2.06 | $12.99 | 1,798,200 | — | — |
| 2024-11-25 | $2.01 | $12.67 | 2,443,300 | — | — |
| 2024-11-22 | $1.99 | $12.55 | 2,400,000 | — | — |
| 2024-11-21 | $1.99 | $12.55 | 2,240,600 | — | — |
| 2024-11-20 | $2.07 | $13.05 | 1,955,800 | — | — |
| 2024-11-19 | $2.04 | $12.86 | 1,493,100 | — | — |
| 2024-11-18 | $1.99 | $12.55 | 2,699,400 | — | — |
| 2024-11-15 | $2.06 | $12.99 | 2,335,000 | — | — |
| 2024-11-14 | $2.07 | $13.05 | 6,047,800 | — | — |
| 2024-11-13 | $1.96 | $12.36 | 1,227,900 | — | — |
| 2024-11-12 | $1.93 | $12.17 | 1,063,400 | — | — |
| 2024-11-11 | $1.97 | $12.42 | 833,000 | — | — |
| 2024-11-08 | $1.94 | $12.23 | 1,629,900 | — | — |
| 2024-11-07 | $1.98 | $12.48 | 1,466,800 | — | — |
| 2024-11-06 | $2.00 | $12.61 | 1,941,100 | — | — |
| 2024-11-05 | $1.99 | $12.55 | 1,500,900 | — | — |
| 2024-11-04 | $1.97 | $12.42 | 1,060,000 | — | — |
| 2024-11-01 | $1.90 | $11.98 | 1,152,800 | — | — |
| 2024-10-31 | $1.93 | $12.17 | 1,753,800 | — | — |
| 2024-10-30 | $1.95 | $12.29 | 1,103,300 | — | — |
| 2024-10-29 | $1.95 | $12.29 | 1,033,900 | — | — |
| 2024-10-28 | $1.94 | $12.23 | 13,540,500 | — | — |
| 2024-10-25 | $1.92 | $12.11 | 1,222,700 | — | — |
| 2024-10-24 | $1.95 | $12.29 | 785,900 | — | — |
| 2024-10-23 | $1.90 | $11.98 | 1,130,400 | — | — |
| 2024-10-22 | $1.92 | $12.11 | 1,809,400 | — | — |
| 2024-10-21 | $1.94 | $12.23 | 818,500 | — | — |
| 2024-10-18 | $1.91 | $12.04 | 969,300 | — | — |
| 2024-10-17 | $1.96 | $12.36 | 1,123,500 | — | — |
| 2024-10-16 | $1.95 | $12.29 | 721,000 | — | — |
| 2024-10-15 | $1.94 | $12.23 | 2,149,000 | — | — |
| 2024-10-14 | $1.97 | $12.42 | 714,600 | — | — |
| 2024-10-11 | $1.95 | $12.29 | 1,619,800 | — | — |
| 2024-10-10 | $1.98 | $12.48 | 911,800 | — | — |
| 2024-10-09 | $1.99 | $12.55 | 2,510,700 | — | — |
| 2024-10-08 | $1.99 | $12.55 | 1,901,700 | — | — |
| 2024-10-07 | $2.02 | $12.74 | 956,000 | — | — |
| 2024-10-04 | $2.03 | $12.80 | 1,303,300 | — | — |
| 2024-10-03 | $2.04 | $12.86 | 700,700 | — | — |
| 2024-10-02 | $2.07 | $13.05 | 1,071,100 | — | — |
| 2024-10-01 | $2.07 | $13.05 | 1,458,500 | — | — |
| 2024-09-30 | $2.06 | $12.99 | 1,019,200 | — | — |
| 2024-09-27 | $2.09 | $12.99 | 13,406,900 | — | — |
| 2024-09-26 | $2.10 | $13.05 | 684,200 | — | — |
| 2024-09-25 | $2.04 | $12.68 | 1,373,200 | — | — |
| 2024-09-24 | $2.06 | $12.80 | 1,072,800 | — | — |
| 2024-09-23 | $2.06 | $12.80 | 916,200 | — | — |
| 2024-09-20 | $2.03 | $12.61 | 2,761,700 | — | — |
| 2024-09-19 | $2.10 | $13.05 | 1,156,000 | — | — |
| 2024-09-18 | $2.11 | $13.11 | 1,311,900 | — | — |
| 2024-09-17 | $2.12 | $13.17 | 906,000 | — | — |
| 2024-09-16 | $2.12 | $13.17 | 543,300 | — | — |
| 2024-09-13 | $2.11 | $13.11 | 744,000 | — | — |
| 2024-09-12 | $2.07 | $12.86 | 570,100 | — | — |
| 2024-09-11 | $2.07 | $12.86 | 1,260,000 | — | — |
| 2024-09-10 | $2.07 | $12.86 | 1,215,400 | — | — |
| 2024-09-09 | $2.12 | $13.17 | 1,013,400 | — | — |
| 2024-09-06 | $2.11 | $13.11 | 2,201,700 | — | — |
| 2024-09-05 | $2.12 | $13.17 | 2,545,500 | — | — |
| 2024-09-04 | $2.10 | $13.05 | 1,602,700 | — | — |
| 2024-09-03 | $2.04 | $12.68 | 1,200,100 | — | — |
| 2024-08-30 | $2.05 | $12.74 | 1,928,700 | — | — |
| 2024-08-29 | $2.04 | $12.68 | 1,827,500 | — | — |
| 2024-08-28 | $2.06 | $12.80 | 1,046,300 | — | — |
| 2024-08-27 | $2.03 | $12.61 | 1,313,600 | — | — |
| 2024-08-26 | $2.07 | $12.86 | 1,011,200 | — | — |
| 2024-08-23 | $2.19 | $13.06 | 2,162,200 | — | — |
| 2024-08-22 | $2.11 | $12.59 | 3,568,000 | — | — |
| 2024-08-21 | $2.15 | $12.82 | 789,600 | — | — |
| 2024-08-20 | $2.14 | $12.76 | 1,408,600 | — | — |
| 2024-08-19 | $2.16 | $12.88 | 2,579,600 | — | — |
| 2024-08-16 | $2.08 | $12.41 | 1,275,000 | — | — |
| 2024-08-15 | $2.07 | $12.35 | 3,704,600 | — | — |
| 2024-08-14 | $2.16 | $12.88 | 4,805,400 | — | — |
| 2024-08-13 | $2.02 | $12.05 | 2,178,600 | — | — |
| 2024-08-12 | $1.95 | $11.63 | 1,770,500 | — | — |
| 2024-08-09 | $1.94 | $11.57 | 1,302,000 | — | — |
| 2024-08-08 | $1.88 | $11.21 | 1,012,000 | — | — |
| 2024-08-07 | $1.89 | $11.27 | 2,477,900 | — | — |
| 2024-08-06 | $1.88 | $11.21 | 1,522,600 | — | — |
| 2024-08-05 | $1.84 | $10.97 | 2,061,800 | — | — |
| 2024-08-02 | $1.84 | $10.97 | 885,600 | — | — |
| 2024-08-01 | $1.86 | $11.09 | 816,700 | — | — |
| 2024-07-31 | $1.90 | $11.33 | 2,698,500 | — | — |
| 2024-07-30 | $1.92 | $11.45 | 2,139,000 | — | — |
| 2024-07-29 | $1.93 | $11.51 | 2,842,800 | — | — |
| 2024-07-26 | $1.86 | $11.09 | 387,700 | — | — |
| 2024-07-25 | $1.84 | $10.97 | 941,600 | — | — |
| 2024-07-24 | $1.84 | $10.97 | 2,011,900 | — | — |
| 2024-07-23 | $1.86 | $11.09 | 910,200 | — | — |
| 2024-07-22 | $1.91 | $11.39 | 1,225,500 | — | — |
| 2024-07-19 | $1.86 | $11.09 | 1,334,300 | — | — |
| 2024-07-18 | $1.93 | $11.51 | 1,856,500 | — | — |
| 2024-07-17 | $2.00 | $11.93 | 2,256,300 | — | — |
| 2024-07-16 | $1.97 | $11.75 | 1,323,300 | — | — |
| 2024-07-15 | $1.93 | $11.51 | 911,400 | — | — |
| 2024-07-12 | $1.92 | $11.45 | 958,300 | — | — |
| 2024-07-11 | $1.94 | $11.57 | 951,100 | — | — |
| 2024-07-10 | $1.89 | $11.27 | 1,392,200 | — | — |
| 2024-07-09 | $1.91 | $11.39 | 2,750,400 | — | — |
| 2024-07-08 | $1.88 | $11.21 | 2,529,700 | — | — |
| 2024-07-05 | $1.85 | $11.03 | 1,871,000 | — | — |
| 2024-07-03 | $1.85 | $11.03 | 1,329,500 | — | — |
| 2024-07-02 | $1.76 | $10.50 | 1,494,200 | — | — |
| 2024-07-01 | $1.77 | $10.56 | 1,769,200 | — | — |
| 2024-06-28 | $1.76 | $10.33 | 1,424,100 | — | — |
| 2024-06-27 | $1.82 | $10.68 | 2,233,700 | — | — |
| 2024-06-26 | $1.85 | $10.86 | 1,011,700 | — | — |
| 2024-06-25 | $1.91 | $11.21 | 1,383,300 | — | — |
| 2024-06-24 | $1.95 | $11.45 | 1,760,000 | — | — |
| 2024-06-21 | $1.91 | $11.21 | 3,088,600 | — | — |
| 2024-06-20 | $1.83 | $10.74 | 1,822,500 | — | — |
| 2024-06-18 | $1.82 | $10.68 | 731,100 | — | — |
| 2024-06-17 | $1.82 | $10.68 | 879,400 | — | — |
| 2024-06-14 | $1.82 | $10.68 | 1,461,400 | — | — |
| 2024-06-13 | $1.85 | $10.86 | 1,284,000 | — | — |
| 2024-06-12 | $1.82 | $10.68 | 3,108,100 | — | — |
| 2024-06-11 | $1.88 | $11.03 | 2,003,600 | — | — |
| 2024-06-10 | $1.86 | $10.92 | 1,695,200 | — | — |
| 2024-06-07 | $1.88 | $11.03 | 2,596,000 | — | — |
| 2024-06-06 | $1.94 | $11.39 | 1,323,800 | — | — |
| 2024-06-05 | $1.90 | $11.15 | 2,574,500 | — | — |
| 2024-06-04 | $1.90 | $11.15 | 3,189,000 | — | — |
| 2024-06-03 | $1.92 | $11.27 | 2,845,200 | — | — |
| 2024-05-31 | $1.86 | $10.92 | 1,962,400 | — | — |
| 2024-05-30 | $1.90 | $11.15 | 550,300 | — | — |
| 2024-05-29 | $1.89 | $11.09 | 1,393,500 | — | — |
| 2024-05-28 | $1.93 | $11.33 | 925,500 | — | — |
| 2024-05-24 | $1.97 | $11.56 | 1,619,900 | — | — |
| 2024-05-23 | $1.97 | $11.56 | 1,853,930 | — | — |
| 2024-05-22 | $1.97 | $11.56 | 1,779,960 | — | — |
| 2024-05-21 | $2.05 | $12.01 | 2,563,990 | — | — |
| 2024-05-20 | $1.99 | $11.69 | 1,336,400 | — | — |
| 2024-05-17 | $2.01 | $11.78 | 780,910 | — | — |
| 2024-05-16 | $1.98 | $11.60 | 3,081,130 | — | — |
| 2024-05-15 | $2.00 | $11.74 | 2,117,310 | — | — |
| 2024-05-14 | $1.96 | $11.51 | 2,783,950 | — | — |
| 2024-05-13 | $1.94 | $11.38 | 1,294,150 | — | — |
| 2024-05-10 | $1.90 | $11.15 | 3,130,270 | — | — |
| 2024-05-09 | $1.97 | $11.56 | 1,091,350 | — | — |
| 2024-05-08 | $1.98 | $11.65 | 1,231,230 | — | — |
| 2024-05-07 | $2.00 | $11.74 | 2,479,880 | — | — |
| 2024-05-06 | $2.02 | $11.87 | 2,901,470 | — | — |
| 2024-05-03 | $2.03 | $11.92 | 2,329,080 | — | — |
| 2024-05-02 | $1.99 | $11.69 | 3,393,390 | — | — |
| 2024-05-01 | $1.87 | $10.57 | 1,395,160 | — | — |
| 2024-04-30 | $1.85 | $10.44 | 1,873,040 | — | — |
| 2024-04-29 | $1.89 | $10.70 | 2,639,130 | — | — |
| 2024-04-26 | $1.87 | $10.57 | 1,919,060 | — | — |
| 2024-04-25 | $1.85 | $10.49 | 1,901,770 | — | — |
| 2024-04-24 | $1.89 | $10.70 | 2,422,680 | — | — |
| 2024-04-23 | $1.90 | $10.75 | 2,069,600 | — | — |
| 2024-04-22 | $1.90 | $10.75 | 2,186,080 | — | — |
| 2024-04-19 | $1.91 | $10.79 | 1,691,950 | — | — |
| 2024-04-18 | $1.88 | $10.62 | 2,601,690 | — | — |
| 2024-04-17 | $1.86 | $10.53 | 4,850,690 | — | — |
| 2024-04-16 | $1.85 | $10.44 | 2,784,730 | — | — |
| 2024-04-15 | $1.89 | $10.70 | 5,133,830 | — | — |
| 2024-04-12 | $1.90 | $10.75 | 2,224,950 | — | — |
| 2024-04-11 | $1.95 | $11.05 | 3,234,400 | — | — |
| 2024-04-10 | $1.95 | $11.05 | 5,482,750 | — | — |
| 2024-04-09 | $2.00 | $11.31 | 4,697,290 | — | — |
| 2024-04-08 | $1.96 | $11.10 | 2,204,150 | — | — |
| 2024-04-05 | $1.94 | $10.97 | 2,210,780 | — | — |
| 2024-04-04 | $1.94 | $10.97 | 3,348,280 | — | — |
| 2024-04-03 | $1.92 | $10.84 | 2,891,330 | — | — |
| 2024-04-02 | $1.89 | $10.70 | 3,462,160 | — | — |
| 2024-04-01 | $1.91 | $10.79 | 3,442,270 | — | — |
| 2024-03-28 | $1.90 | $10.75 | 2,614,820 | — | — |
| 2024-03-27 | $1.93 | $10.77 | 5,287,100 | — | — |
| 2024-03-26 | $1.90 | $10.60 | 5,485,090 | — | — |
| 2024-03-25 | $1.89 | $10.56 | 2,339,740 | — | — |
| 2024-03-22 | $1.86 | $10.38 | 4,539,470 | — | — |
| 2024-03-21 | $1.82 | $10.13 | 3,560,960 | — | — |
| 2024-03-20 | $1.81 | $10.08 | 4,375,540 | — | — |
| 2024-03-19 | $1.75 | $9.74 | 2,859,740 | — | — |
| 2024-03-18 | $1.74 | $9.70 | 2,831,140 | — | — |
| 2024-03-15 | $1.73 | $9.65 | 4,445,480 | — | — |
| 2024-03-14 | $1.70 | $9.48 | 7,907,770 | — | — |
| 2024-03-13 | $1.77 | $9.87 | 3,557,190 | — | — |
| 2024-03-12 | $1.82 | $10.17 | 2,024,490 | — | — |
| 2024-03-11 | $1.80 | $10.04 | 2,104,310 | — | — |
| 2024-03-08 | $1.82 | $10.17 | 1,366,820 | — | — |
| 2024-03-07 | $1.82 | $10.13 | 5,518,370 | — | — |
| 2024-03-06 | $1.84 | $10.26 | 3,028,480 | — | — |
| 2024-03-05 | $1.82 | $10.17 | 3,174,470 | — | — |
| 2024-03-04 | $1.82 | $10.13 | 2,757,950 | — | — |
| 2024-03-01 | $1.85 | $10.34 | 3,686,410 | — | — |
| 2024-02-29 | $1.82 | $10.17 | 2,954,510 | — | — |
| 2024-02-28 | $1.81 | $10.08 | 1,723,020 | — | — |
| 2024-02-27 | $1.80 | $10.04 | 2,754,050 | — | — |
| 2024-02-26 | $1.78 | $9.91 | 2,832,960 | — | — |
| 2024-02-23 | $1.75 | $9.74 | 3,589,300 | — | — |
| 2024-02-22 | $1.78 | $9.95 | 12,423,190 | — | — |
| 2024-02-21 | $1.80 | $10.04 | 4,276,610 | — | — |
| 2024-02-20 | $1.84 | $10.26 | 5,956,210 | — | — |
| 2024-02-16 | $1.78 | $9.95 | 1,925,300 | — | — |
| 2024-02-15 | $1.74 | $9.70 | 2,398,500 | — | — |
| 2024-02-14 | $1.72 | $9.57 | 2,355,080 | — | — |
| 2024-02-13 | $1.69 | $9.44 | 2,023,320 | — | — |
| 2024-02-12 | $1.73 | $9.65 | 1,145,170 | — | — |
| 2024-02-09 | $1.73 | $9.65 | 1,272,830 | — | — |
| 2024-02-08 | $1.70 | $9.48 | 1,871,610 | — | — |
| 2024-02-07 | $1.73 | $9.65 | 3,716,310 | — | — |
| 2024-02-06 | $1.75 | $9.74 | 1,819,480 | — | — |
| 2024-02-05 | $1.73 | $9.65 | 2,775,110 | — | — |
| 2024-02-02 | $1.74 | $9.70 | 3,276,910 | — | — |
| 2024-02-01 | $1.80 | $10.04 | 4,297,930 | — | — |
| 2024-01-31 | $1.75 | $9.78 | 3,915,990 | — | — |
| 2024-01-30 | $1.75 | $9.78 | 2,836,600 | — | — |
| 2024-01-29 | $1.79 | $10.00 | 3,242,070 | — | — |
| 2024-01-26 | $1.80 | $10.04 | 3,895,840 | — | — |
| 2024-01-25 | $1.79 | $10.00 | 3,405,870 | — | — |
| 2024-01-24 | $1.77 | $9.87 | 3,961,230 | — | — |
| 2024-01-23 | $1.77 | $9.87 | 3,177,980 | — | — |
| 2024-01-22 | $1.72 | $9.61 | 3,685,890 | — | — |
| 2024-01-19 | $1.77 | $9.87 | 1,390,350 | — | — |
| 2024-01-18 | $1.78 | $9.95 | 2,332,200 | — | — |
| 2024-01-17 | $1.82 | $10.17 | 3,013,790 | — | — |
| 2024-01-16 | $1.82 | $10.13 | 5,334,030 | — | — |
| 2024-01-12 | $1.89 | $10.56 | 1,542,710 | — | — |
| 2024-01-11 | $1.87 | $10.43 | 3,284,190 | — | — |
| 2024-01-10 | $1.86 | $10.38 | 1,569,490 | — | — |
| 2024-01-09 | $1.85 | $10.30 | 4,562,220 | — | — |
| 2024-01-08 | $1.82 | $10.17 | 2,113,150 | — | — |
| 2024-01-05 | $1.78 | $9.95 | 2,485,730 | — | — |
| 2024-01-04 | $1.76 | $9.83 | 1,390,740 | — | — |
| 2024-01-03 | $1.78 | $9.91 | 1,803,750 | — | — |
| 2024-01-02 | $1.75 | $9.78 | 1,870,700 | — | — |