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
- 2007-07-26 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 | $1.77 | 61,200 | — | — |
| 2024-12-30 | $1.75 | $1.75 | 51,400 | — | — |
| 2024-12-27 | $1.80 | $1.80 | 76,000 | — | — |
| 2024-12-26 | $1.83 | $1.83 | 34,800 | — | — |
| 2024-12-24 | $1.87 | $1.87 | 59,800 | — | — |
| 2024-12-23 | $1.77 | $1.77 | 132,400 | — | — |
| 2024-12-20 | $1.87 | $1.87 | 72,300 | — | — |
| 2024-12-19 | $1.89 | $1.89 | 80,200 | — | — |
| 2024-12-18 | $1.87 | $1.87 | 106,400 | — | — |
| 2024-12-17 | $1.87 | $1.87 | 113,400 | — | — |
| 2024-12-16 | $1.88 | $1.88 | 145,300 | — | — |
| 2024-12-13 | $1.83 | $1.83 | 32,800 | — | — |
| 2024-12-12 | $1.85 | $1.85 | 113,800 | — | — |
| 2024-12-11 | $1.73 | $1.73 | 117,600 | — | — |
| 2024-12-10 | $1.77 | $1.77 | 66,400 | — | — |
| 2024-12-09 | $1.79 | $1.79 | 93,000 | — | — |
| 2024-12-06 | $1.78 | $1.78 | 62,700 | — | — |
| 2024-12-05 | $1.76 | $1.76 | 233,800 | — | — |
| 2024-12-04 | $1.70 | $1.70 | 184,600 | — | — |
| 2024-12-03 | $1.74 | $1.74 | 73,500 | — | — |
| 2024-12-02 | $1.77 | $1.77 | 82,300 | — | — |
| 2024-11-29 | $1.78 | $1.78 | 64,800 | — | — |
| 2024-11-27 | $1.77 | $1.77 | 68,100 | — | — |
| 2024-11-26 | $1.75 | $1.75 | 153,400 | — | — |
| 2024-11-25 | $1.75 | $1.75 | 162,600 | — | — |
| 2024-11-22 | $1.73 | $1.73 | 43,300 | — | — |
| 2024-11-21 | $1.75 | $1.75 | 94,800 | — | — |
| 2024-11-20 | $1.79 | $1.79 | 143,100 | — | — |
| 2024-11-19 | $1.70 | $1.70 | 145,800 | — | — |
| 2024-11-18 | $1.64 | $1.64 | 220,600 | — | — |
| 2024-11-15 | $1.68 | $1.68 | 249,000 | — | — |
| 2024-11-14 | $1.64 | $1.64 | 425,000 | — | — |
| 2024-11-13 | $1.63 | $1.63 | 1,138,100 | — | — |
| 2024-11-12 | $1.76 | $1.76 | 189,700 | — | — |
| 2024-11-11 | $1.83 | $1.83 | 65,500 | — | — |
| 2024-11-08 | $1.83 | $1.83 | 101,200 | — | — |
| 2024-11-07 | $1.84 | $1.84 | 245,100 | — | — |
| 2024-11-06 | $1.69 | $1.69 | 43,000 | — | — |
| 2024-11-05 | $1.69 | $1.69 | 42,500 | — | — |
| 2024-11-04 | $1.68 | $1.68 | 59,700 | — | — |
| 2024-11-01 | $1.69 | $1.69 | 47,800 | — | — |
| 2024-10-31 | $1.64 | $1.64 | 114,800 | — | — |
| 2024-10-30 | $1.75 | $1.75 | 74,400 | — | — |
| 2024-10-29 | $1.76 | $1.76 | 82,700 | — | — |
| 2024-10-28 | $1.79 | $1.79 | 50,500 | — | — |
| 2024-10-25 | $1.70 | $1.70 | 48,300 | — | — |
| 2024-10-24 | $1.76 | $1.76 | 29,900 | — | — |
| 2024-10-23 | $1.76 | $1.76 | 89,400 | — | — |
| 2024-10-22 | $1.83 | $1.83 | 45,000 | — | — |
| 2024-10-21 | $1.85 | $1.85 | 139,100 | — | — |
| 2024-10-18 | $1.87 | $1.87 | 57,900 | — | — |
| 2024-10-17 | $1.87 | $1.87 | 57,800 | — | — |
| 2024-10-16 | $1.87 | $1.87 | 31,600 | — | — |
| 2024-10-15 | $1.82 | $1.82 | 41,600 | — | — |
| 2024-10-14 | $1.84 | $1.84 | 60,300 | — | — |
| 2024-10-11 | $1.75 | $1.75 | 29,800 | — | — |
| 2024-10-10 | $1.73 | $1.73 | 112,400 | — | — |
| 2024-10-09 | $1.76 | $1.76 | 101,800 | — | — |
| 2024-10-08 | $1.63 | $1.63 | 41,900 | — | — |
| 2024-10-07 | $1.65 | $1.65 | 28,400 | — | — |
| 2024-10-04 | $1.67 | $1.67 | 131,800 | — | — |
| 2024-10-03 | $1.67 | $1.67 | 51,600 | — | — |
| 2024-10-02 | $1.80 | $1.80 | 321,900 | — | — |
| 2024-10-01 | $1.83 | $1.83 | 181,800 | — | — |
| 2024-09-30 | $1.84 | $1.84 | 904,000 | — | — |
| 2024-09-27 | $1.81 | $1.81 | 165,200 | — | — |
| 2024-09-26 | $1.79 | $1.79 | 139,400 | — | — |
| 2024-09-25 | $1.72 | $1.72 | 72,800 | — | — |
| 2024-09-24 | $1.71 | $1.71 | 243,700 | — | — |
| 2024-09-23 | $1.64 | $1.64 | 345,000 | — | — |
| 2024-09-20 | $1.70 | $1.70 | 189,800 | — | — |
| 2024-09-19 | $1.67 | $1.67 | 83,700 | — | — |
| 2024-09-18 | $1.69 | $1.69 | 185,200 | — | — |
| 2024-09-17 | $1.64 | $1.64 | 89,100 | — | — |
| 2024-09-16 | $1.66 | $1.66 | 76,700 | — | — |
| 2024-09-13 | $1.62 | $1.62 | 535,000 | — | — |
| 2024-09-12 | $1.60 | $1.60 | 37,200 | — | — |
| 2024-09-11 | $1.60 | $1.60 | 123,000 | — | — |
| 2024-09-10 | $1.55 | $1.55 | 59,500 | — | — |
| 2024-09-09 | $1.60 | $1.60 | 51,000 | — | — |
| 2024-09-06 | $1.64 | $1.64 | 77,200 | — | — |
| 2024-09-05 | $1.68 | $1.68 | 75,000 | — | — |
| 2024-09-04 | $1.69 | $1.69 | 67,200 | — | — |
| 2024-09-03 | $1.70 | $1.70 | 79,300 | — | — |
| 2024-08-30 | $1.94 | $1.94 | 87,900 | — | — |
| 2024-08-29 | $1.87 | $1.87 | 70,800 | — | — |
| 2024-08-28 | $1.95 | $1.95 | 232,700 | — | — |
| 2024-08-27 | $1.87 | $1.87 | 95,400 | — | — |
| 2024-08-26 | $1.74 | $1.74 | 178,500 | — | — |
| 2024-08-23 | $1.64 | $1.64 | 159,800 | — | — |
| 2024-08-22 | $1.65 | $1.65 | 1,089,900 | — | — |
| 2024-08-21 | $1.53 | $1.53 | 289,500 | — | — |
| 2024-08-20 | $1.57 | $1.57 | 232,000 | — | — |
| 2024-08-19 | $1.68 | $1.68 | 161,300 | — | — |
| 2024-08-16 | $1.76 | $1.76 | 89,000 | — | — |
| 2024-08-15 | $1.76 | $1.76 | 133,200 | — | — |
| 2024-08-14 | $1.76 | $1.76 | 73,500 | — | — |
| 2024-08-13 | $1.82 | $1.82 | 47,500 | — | — |
| 2024-08-12 | $1.87 | $1.87 | 88,700 | — | — |
| 2024-08-09 | $2.06 | $2.06 | 56,600 | — | — |
| 2024-08-08 | $2.07 | $2.07 | 177,000 | — | — |
| 2024-08-07 | $1.77 | $1.77 | 187,000 | — | — |
| 2024-08-06 | $1.88 | $1.88 | 119,900 | — | — |
| 2024-08-05 | $1.88 | $1.88 | 123,200 | — | — |
| 2024-08-02 | $2.00 | $2.00 | 134,900 | — | — |
| 2024-08-01 | $2.03 | $2.03 | 68,400 | — | — |
| 2024-07-31 | $2.12 | $2.12 | 62,100 | — | — |
| 2024-07-30 | $2.11 | $2.11 | 77,200 | — | — |
| 2024-07-29 | $2.12 | $2.12 | 102,900 | — | — |
| 2024-07-26 | $2.20 | $2.20 | 83,700 | — | — |
| 2024-07-25 | $2.10 | $2.10 | 60,700 | — | — |
| 2024-07-24 | $2.13 | $2.13 | 69,500 | — | — |
| 2024-07-23 | $2.17 | $2.17 | 27,800 | — | — |
| 2024-07-22 | $2.21 | $2.21 | 64,300 | — | — |
| 2024-07-19 | $2.24 | $2.24 | 107,700 | — | — |
| 2024-07-18 | $2.12 | $2.12 | 62,700 | — | — |
| 2024-07-17 | $2.16 | $2.16 | 83,100 | — | — |
| 2024-07-16 | $2.26 | $2.26 | 298,500 | — | — |
| 2024-07-15 | $2.13 | $2.13 | 103,300 | — | — |
| 2024-07-12 | $2.24 | $2.24 | 73,500 | — | — |
| 2024-07-11 | $2.27 | $2.27 | 103,600 | — | — |
| 2024-07-10 | $2.15 | $2.15 | 80,300 | — | — |
| 2024-07-09 | $2.14 | $2.14 | 75,200 | — | — |
| 2024-07-08 | $2.23 | $2.23 | 94,800 | — | — |
| 2024-07-05 | $2.24 | $2.24 | 119,600 | — | — |
| 2024-07-03 | $2.27 | $2.27 | 43,200 | — | — |
| 2024-07-02 | $2.24 | $2.24 | 148,300 | — | — |
| 2024-07-01 | $2.29 | $2.29 | 208,600 | — | — |
| 2024-06-28 | $2.09 | $2.09 | 6,155,400 | — | — |
| 2024-06-27 | $2.18 | $2.18 | 218,800 | — | — |
| 2024-06-26 | $2.28 | $2.28 | 356,900 | — | — |
| 2024-06-25 | $2.35 | $2.35 | 431,300 | — | — |
| 2024-06-24 | $2.14 | $2.14 | 236,600 | — | — |
| 2024-06-21 | $2.06 | $2.06 | 299,700 | — | — |
| 2024-06-20 | $1.99 | $1.99 | 154,300 | — | — |
| 2024-06-18 | $1.96 | $1.96 | 115,100 | — | — |
| 2024-06-17 | $2.02 | $2.02 | 202,000 | — | — |
| 2024-06-14 | $2.02 | $2.02 | 106,600 | — | — |
| 2024-06-13 | $2.12 | $2.12 | 163,700 | — | — |
| 2024-06-12 | $2.17 | $2.17 | 191,800 | — | — |
| 2024-06-11 | $2.14 | $2.14 | 138,900 | — | — |
| 2024-06-10 | $2.10 | $2.10 | 177,300 | — | — |
| 2024-06-07 | $2.07 | $2.07 | 121,400 | — | — |
| 2024-06-06 | $2.15 | $2.15 | 367,300 | — | — |
| 2024-06-05 | $2.07 | $2.07 | 192,900 | — | — |
| 2024-06-04 | $2.08 | $2.08 | 131,800 | — | — |
| 2024-06-03 | $2.11 | $2.11 | 218,700 | — | — |
| 2024-05-31 | $2.07 | $2.07 | 316,500 | — | — |
| 2024-05-30 | $2.07 | $2.07 | 302,500 | — | — |
| 2024-05-29 | $2.00 | $2.00 | 191,900 | — | — |
| 2024-05-28 | $2.20 | $2.20 | 227,200 | — | — |
| 2024-05-24 | $2.15 | $2.15 | 211,600 | — | — |
| 2024-05-23 | $2.07 | $2.07 | 287,900 | — | — |
| 2024-05-22 | $2.29 | $2.29 | 206,000 | — | — |
| 2024-05-21 | $2.26 | $2.26 | 288,300 | — | — |
| 2024-05-20 | $2.43 | $2.43 | 204,500 | — | — |
| 2024-05-17 | $2.45 | $2.45 | 2,049,000 | — | — |
| 2024-05-16 | $2.48 | $2.48 | 111,700 | — | — |
| 2024-05-15 | $2.52 | $2.52 | 163,100 | — | — |
| 2024-05-14 | $2.47 | $2.47 | 129,500 | — | — |
| 2024-05-13 | $2.44 | $2.44 | 239,400 | — | — |
| 2024-05-10 | $2.47 | $2.47 | 152,500 | — | — |
| 2024-05-09 | $2.48 | $2.48 | 332,300 | — | — |
| 2024-05-08 | $2.75 | $2.75 | 127,000 | — | — |
| 2024-05-07 | $2.83 | $2.83 | 210,100 | — | — |
| 2024-05-06 | $2.67 | $2.67 | 136,500 | — | — |
| 2024-05-03 | $2.66 | $2.66 | 117,700 | — | — |
| 2024-05-02 | $2.61 | $2.61 | 171,000 | — | — |
| 2024-05-01 | $2.55 | $2.55 | 265,100 | — | — |
| 2024-04-30 | $2.34 | $2.34 | 132,600 | — | — |
| 2024-04-29 | $2.44 | $2.44 | 167,000 | — | — |
| 2024-04-26 | $2.54 | $2.54 | 180,500 | — | — |
| 2024-04-25 | $2.49 | $2.49 | 179,600 | — | — |
| 2024-04-24 | $2.48 | $2.48 | 198,900 | — | — |
| 2024-04-23 | $2.43 | $2.43 | 139,000 | — | — |
| 2024-04-22 | $2.39 | $2.39 | 155,400 | — | — |
| 2024-04-19 | $2.48 | $2.48 | 163,400 | — | — |
| 2024-04-18 | $2.36 | $2.36 | 194,500 | — | — |
| 2024-04-17 | $2.30 | $2.30 | 128,300 | — | — |
| 2024-04-16 | $2.25 | $2.25 | 304,700 | — | — |
| 2024-04-15 | $2.19 | $2.19 | 428,100 | — | — |
| 2024-04-12 | $2.27 | $2.27 | 184,800 | — | — |
| 2024-04-11 | $2.41 | $2.41 | 198,100 | — | — |
| 2024-04-10 | $2.25 | $2.25 | 250,300 | — | — |
| 2024-04-09 | $2.37 | $2.37 | 186,500 | — | — |
| 2024-04-08 | $2.35 | $2.35 | 263,300 | — | — |
| 2024-04-05 | $2.39 | $2.39 | 227,200 | — | — |
| 2024-04-04 | $2.49 | $2.49 | 168,100 | — | — |
| 2024-04-03 | $2.64 | $2.64 | 174,000 | — | — |
| 2024-04-02 | $2.65 | $2.65 | 1,216,600 | — | — |
| 2024-04-01 | $2.53 | $2.53 | 168,700 | — | — |
| 2024-03-28 | $2.55 | $2.55 | 107,700 | — | — |
| 2024-03-27 | $2.60 | $2.60 | 73,400 | — | — |
| 2024-03-26 | $2.58 | $2.58 | 152,900 | — | — |
| 2024-03-25 | $2.70 | $2.70 | 254,200 | — | — |
| 2024-03-22 | $2.58 | $2.58 | 211,000 | — | — |
| 2024-03-21 | $2.56 | $2.56 | 190,200 | — | — |
| 2024-03-20 | $2.57 | $2.57 | 395,400 | — | — |
| 2024-03-19 | $2.47 | $2.47 | 187,200 | — | — |
| 2024-03-18 | $2.52 | $2.52 | 377,000 | — | — |
| 2024-03-15 | $2.61 | $2.61 | 466,500 | — | — |
| 2024-03-14 | $2.45 | $2.45 | 232,200 | — | — |
| 2024-03-13 | $2.53 | $2.53 | 142,600 | — | — |
| 2024-03-12 | $2.55 | $2.55 | 185,800 | — | — |
| 2024-03-11 | $2.70 | $2.70 | 150,000 | — | — |
| 2024-03-08 | $2.73 | $2.73 | 224,600 | — | — |
| 2024-03-07 | $2.87 | $2.87 | 406,100 | — | — |
| 2024-03-06 | $2.65 | $2.65 | 206,400 | — | — |
| 2024-03-05 | $2.52 | $2.52 | 136,900 | — | — |
| 2024-03-04 | $2.59 | $2.59 | 252,300 | — | — |
| 2024-03-01 | $2.75 | $2.75 | 218,000 | — | — |
| 2024-02-29 | $2.83 | $2.83 | 201,900 | — | — |
| 2024-02-28 | $2.80 | $2.80 | 242,600 | — | — |
| 2024-02-27 | $2.85 | $2.85 | 364,100 | — | — |
| 2024-02-26 | $2.65 | $2.65 | 337,000 | — | — |
| 2024-02-23 | $2.38 | $2.38 | 300,200 | — | — |
| 2024-02-22 | $2.42 | $2.42 | 257,900 | — | — |
| 2024-02-21 | $2.53 | $2.53 | 167,100 | — | — |
| 2024-02-20 | $2.55 | $2.55 | 304,500 | — | — |
| 2024-02-16 | $2.55 | $2.55 | 190,900 | — | — |
| 2024-02-15 | $2.72 | $2.72 | 238,200 | — | — |
| 2024-02-14 | $2.71 | $2.71 | 262,500 | — | — |
| 2024-02-13 | $2.42 | $2.42 | 264,200 | — | — |
| 2024-02-12 | $2.66 | $2.66 | 353,000 | — | — |
| 2024-02-09 | $2.67 | $2.67 | 268,100 | — | — |
| 2024-02-08 | $2.41 | $2.41 | 249,200 | — | — |
| 2024-02-07 | $2.12 | $2.12 | 140,500 | — | — |
| 2024-02-06 | $2.11 | $2.11 | 101,400 | — | — |
| 2024-02-05 | $2.06 | $2.06 | 126,600 | — | — |
| 2024-02-02 | $2.10 | $2.10 | 154,200 | — | — |
| 2024-02-01 | $2.14 | $2.14 | 81,500 | — | — |
| 2024-01-31 | $2.29 | $2.29 | 110,400 | — | — |
| 2024-01-30 | $2.52 | $2.52 | 116,600 | — | — |
| 2024-01-29 | $2.54 | $2.54 | 151,100 | — | — |
| 2024-01-26 | $2.54 | $2.54 | 142,400 | — | — |
| 2024-01-25 | $2.62 | $2.62 | 95,100 | — | — |
| 2024-01-24 | $2.47 | $2.47 | 95,800 | — | — |
| 2024-01-23 | $2.45 | $2.45 | 178,900 | — | — |
| 2024-01-22 | $2.36 | $2.36 | 95,100 | — | — |
| 2024-01-19 | $2.30 | $2.30 | 88,700 | — | — |
| 2024-01-18 | $2.30 | $2.30 | 80,200 | — | — |
| 2024-01-17 | $2.32 | $2.32 | 57,600 | — | — |
| 2024-01-16 | $2.28 | $2.28 | 100,400 | — | — |
| 2024-01-12 | $2.30 | $2.30 | 45,800 | — | — |
| 2024-01-11 | $2.24 | $2.24 | 180,500 | — | — |
| 2024-01-10 | $2.22 | $2.22 | 99,100 | — | — |
| 2024-01-09 | $2.24 | $2.24 | 100,300 | — | — |
| 2024-01-08 | $2.45 | $2.45 | 69,500 | — | — |
| 2024-01-05 | $2.42 | $2.42 | 250,100 | — | — |
| 2024-01-04 | $2.48 | $2.48 | 107,300 | — | — |
| 2024-01-03 | $2.56 | $2.56 | 133,900 | — | — |
| 2024-01-02 | $2.59 | $2.59 | 86,600 | — | — |