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
- 2006-11-02 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 | $1.07 | $1.07 | 79,000 | — | — |
| 2024-12-30 | $1.04 | $1.04 | 106,100 | — | — |
| 2024-12-27 | $1.14 | $1.14 | 47,300 | — | — |
| 2024-12-26 | $1.14 | $1.14 | 95,000 | — | — |
| 2024-12-24 | $1.02 | $1.02 | 29,800 | — | — |
| 2024-12-23 | $0.95 | $0.95 | 158,400 | — | — |
| 2024-12-20 | $1.07 | $1.07 | 59,000 | — | — |
| 2024-12-19 | $1.05 | $1.05 | 18,500 | — | — |
| 2024-12-18 | $1.11 | $1.11 | 22,100 | — | — |
| 2024-12-17 | $1.14 | $1.14 | 122,000 | — | — |
| 2024-12-16 | $1.08 | $1.08 | 60,500 | — | — |
| 2024-12-13 | $1.17 | $1.17 | 45,400 | — | — |
| 2024-12-12 | $1.11 | $1.11 | 58,100 | — | — |
| 2024-12-11 | $1.13 | $1.13 | 70,400 | — | — |
| 2024-12-10 | $1.12 | $1.12 | 53,800 | — | — |
| 2024-12-09 | $1.12 | $1.12 | 52,400 | — | — |
| 2024-12-06 | $1.16 | $1.16 | 11,500 | — | — |
| 2024-12-05 | $1.19 | $1.19 | 28,800 | — | — |
| 2024-12-04 | $1.30 | $1.30 | 35,600 | — | — |
| 2024-12-03 | $1.29 | $1.29 | 47,700 | — | — |
| 2024-12-02 | $1.25 | $1.25 | 54,800 | — | — |
| 2024-11-29 | $1.12 | $1.12 | 19,800 | — | — |
| 2024-11-27 | $1.09 | $1.09 | 48,800 | — | — |
| 2024-11-26 | $1.06 | $1.06 | 22,200 | — | — |
| 2024-11-25 | $1.08 | $1.08 | 29,800 | — | — |
| 2024-11-22 | $1.07 | $1.07 | 5,900 | — | — |
| 2024-11-21 | $1.08 | $1.08 | 82,100 | — | — |
| 2024-11-20 | $1.14 | $1.14 | 139,700 | — | — |
| 2024-11-19 | $1.16 | $1.16 | 53,600 | — | — |
| 2024-11-18 | $1.09 | $1.09 | 17,700 | — | — |
| 2024-11-15 | $1.10 | $1.10 | 158,200 | — | — |
| 2024-11-14 | $1.17 | $1.17 | 116,900 | — | — |
| 2024-11-13 | $1.21 | $1.21 | 42,800 | — | — |
| 2024-11-12 | $1.25 | $1.25 | 21,900 | — | — |
| 2024-11-11 | $1.27 | $1.27 | 54,600 | — | — |
| 2024-11-08 | $1.24 | $1.24 | 52,200 | — | — |
| 2024-11-07 | $1.16 | $1.16 | 27,200 | — | — |
| 2024-11-06 | $1.19 | $1.19 | 21,300 | — | — |
| 2024-11-05 | $1.16 | $1.16 | 19,300 | — | — |
| 2024-11-04 | $1.17 | $1.17 | 33,300 | — | — |
| 2024-11-01 | $1.18 | $1.18 | 24,000 | — | — |
| 2024-10-31 | $1.17 | $1.17 | 57,100 | — | — |
| 2024-10-30 | $1.16 | $1.16 | 93,100 | — | — |
| 2024-10-29 | $1.25 | $1.25 | 95,700 | — | — |
| 2024-10-28 | $1.23 | $1.23 | 44,300 | — | — |
| 2024-10-25 | $1.30 | $1.30 | 15,400 | — | — |
| 2024-10-24 | $1.29 | $1.29 | 17,100 | — | — |
| 2024-10-23 | $1.32 | $1.32 | 32,300 | — | — |
| 2024-10-22 | $1.33 | $1.33 | 70,200 | — | — |
| 2024-10-21 | $1.49 | $1.49 | 53,000 | — | — |
| 2024-10-18 | $1.54 | $1.54 | 35,000 | — | — |
| 2024-10-17 | $1.42 | $1.42 | 34,400 | — | — |
| 2024-10-16 | $1.45 | $1.45 | 73,900 | — | — |
| 2024-10-15 | $1.46 | $1.46 | 145,750 | — | — |
| 2024-10-14 | $1.38 | $1.38 | 91,500 | — | — |
| 2024-10-11 | $1.24 | $1.24 | 16,700 | — | — |
| 2024-10-10 | $1.30 | $1.30 | 7,800 | — | — |
| 2024-10-09 | $1.36 | $1.36 | 47,000 | — | — |
| 2024-10-08 | $1.36 | $1.36 | 34,500 | — | — |
| 2024-10-07 | $1.32 | $1.32 | 31,100 | — | — |
| 2024-10-04 | $1.32 | $1.32 | 15,650 | — | — |
| 2024-10-03 | $1.30 | $1.30 | 14,800 | — | — |
| 2024-10-02 | $1.26 | $1.26 | 24,750 | — | — |
| 2024-10-01 | $1.18 | $1.18 | 12,550 | — | — |
| 2024-09-30 | $1.26 | $1.26 | 16,250 | — | — |
| 2024-09-27 | $1.30 | $1.30 | 7,850 | — | — |
| 2024-09-26 | $1.30 | $1.30 | 13,150 | — | — |
| 2024-09-25 | $1.22 | $1.22 | 26,500 | — | — |
| 2024-09-24 | $1.24 | $1.24 | 9,950 | — | — |
| 2024-09-23 | $1.24 | $1.24 | 16,950 | — | — |
| 2024-09-20 | $1.32 | $1.32 | 47,900 | — | — |
| 2024-09-19 | $1.34 | $1.34 | 5,550 | — | — |
| 2024-09-18 | $1.34 | $1.34 | 7,500 | — | — |
| 2024-09-17 | $1.42 | $1.42 | 3,900 | — | — |
| 2024-09-16 | $1.40 | $1.40 | 2,850 | — | — |
| 2024-09-13 | $1.48 | $1.48 | 11,400 | — | — |
| 2024-09-12 | $1.56 | $1.56 | 28,550 | — | — |
| 2024-09-11 | $1.50 | $1.50 | 8,150 | — | — |
| 2024-09-10 | $1.46 | $1.46 | 19,350 | — | — |
| 2024-09-09 | $1.38 | $1.38 | 18,350 | — | — |
| 2024-09-06 | $1.36 | $1.36 | 5,400 | — | — |
| 2024-09-05 | $1.42 | $1.42 | 5,250 | — | — |
| 2024-09-04 | $1.42 | $1.42 | 10,550 | — | — |
| 2024-09-03 | $1.40 | $1.40 | 20,550 | — | — |
| 2024-08-30 | $1.40 | $1.40 | 2,550 | — | — |
| 2024-08-29 | $1.38 | $1.38 | 6,300 | — | — |
| 2024-08-28 | $1.40 | $1.40 | 4,750 | — | — |
| 2024-08-27 | $1.38 | $1.38 | 37,100 | — | — |
| 2024-08-26 | $1.38 | $1.38 | 12,400 | — | — |
| 2024-08-23 | $1.44 | $1.44 | 41,350 | — | — |
| 2024-08-22 | $1.30 | $1.30 | 6,250 | — | — |
| 2024-08-21 | $1.34 | $1.34 | 3,400 | — | — |
| 2024-08-20 | $1.36 | $1.36 | 8,450 | — | — |
| 2024-08-19 | $1.42 | $1.42 | 38,500 | — | — |
| 2024-08-16 | $1.46 | $1.46 | 6,400 | — | — |
| 2024-08-15 | $1.44 | $1.44 | 14,200 | — | — |
| 2024-08-14 | $1.70 | $1.70 | 3,950 | — | — |
| 2024-08-13 | $1.56 | $1.56 | 3,950 | — | — |
| 2024-08-12 | $1.56 | $1.56 | 6,050 | — | — |
| 2024-08-09 | $1.58 | $1.58 | 5,450 | — | — |
| 2024-08-08 | $1.56 | $1.56 | 1,450 | — | — |
| 2024-08-07 | $1.60 | $1.60 | 3,850 | — | — |
| 2024-08-06 | $1.66 | $1.66 | 20,950 | — | — |
| 2024-08-05 | $1.56 | $1.56 | 26,100 | — | — |
| 2024-08-02 | $1.60 | $1.60 | 41,500 | — | — |
| 2024-08-01 | $1.60 | $1.60 | 10,100 | — | — |
| 2024-07-31 | $1.58 | $1.58 | 4,050 | — | — |
| 2024-07-30 | $1.64 | $1.64 | 1,850 | — | — |
| 2024-07-29 | $1.70 | $1.70 | 7,600 | — | — |
| 2024-07-26 | $1.74 | $1.74 | 7,650 | — | — |
| 2024-07-25 | $1.68 | $1.68 | 30,250 | — | — |
| 2024-07-24 | $1.72 | $1.72 | 2,650 | — | — |
| 2024-07-23 | $1.72 | $1.72 | 4,200 | — | — |
| 2024-07-22 | $1.78 | $1.78 | 12,750 | — | — |
| 2024-07-19 | $1.76 | $1.76 | 3,750 | — | — |
| 2024-07-18 | $1.68 | $1.68 | 6,900 | — | — |
| 2024-07-17 | $1.78 | $1.78 | 9,900 | — | — |
| 2024-07-16 | $1.82 | $1.82 | 12,250 | — | — |
| 2024-07-15 | $1.84 | $1.84 | 48,150 | — | — |
| 2024-07-12 | $1.80 | $1.80 | 45,850 | — | — |
| 2024-07-11 | $1.42 | $1.42 | 50,400 | — | — |
| 2024-07-10 | $1.44 | $1.44 | 95,750 | — | — |
| 2024-07-09 | $1.60 | $1.60 | 4,500 | — | — |
| 2024-07-08 | $1.58 | $1.58 | 23,600 | — | — |
| 2024-07-05 | $1.62 | $1.62 | 50,150 | — | — |
| 2024-07-03 | $1.62 | $1.62 | 9,050 | — | — |
| 2024-07-02 | $1.66 | $1.66 | 14,500 | — | — |
| 2024-07-01 | $1.80 | $1.80 | 9,600 | — | — |
| 2024-06-28 | $1.88 | $1.88 | 3,250 | — | — |
| 2024-06-27 | $1.84 | $1.84 | 36,950 | — | — |
| 2024-06-26 | $1.94 | $1.94 | 6,750 | — | — |
| 2024-06-25 | $2.04 | $2.04 | 32,400 | — | — |
| 2024-06-24 | $2.00 | $2.00 | 30,800 | — | — |
| 2024-06-21 | $1.90 | $1.90 | 27,450 | — | — |
| 2024-06-20 | $1.96 | $1.96 | 9,850 | — | — |
| 2024-06-18 | $2.00 | $2.00 | 18,450 | — | — |
| 2024-06-17 | $2.04 | $2.04 | 45,650 | — | — |
| 2024-06-14 | $2.06 | $2.06 | 13,250 | — | — |
| 2024-06-13 | $2.10 | $2.10 | 5,800 | — | — |
| 2024-06-12 | $2.10 | $2.10 | 12,350 | — | — |
| 2024-06-11 | $2.16 | $2.16 | 8,550 | — | — |
| 2024-06-10 | $2.10 | $2.10 | 22,200 | — | — |
| 2024-06-07 | $2.18 | $2.18 | 15,200 | — | — |
| 2024-06-06 | $2.18 | $2.18 | 10,900 | — | — |
| 2024-06-05 | $2.22 | $2.22 | 12,500 | — | — |
| 2024-06-04 | $2.20 | $2.20 | 9,000 | — | — |
| 2024-06-03 | $2.28 | $2.28 | 12,900 | — | — |
| 2024-05-31 | $2.20 | $2.20 | 16,400 | — | — |
| 2024-05-30 | $2.22 | $2.22 | 26,750 | — | — |
| 2024-05-29 | $2.22 | $2.22 | 14,850 | — | — |
| 2024-05-28 | $2.24 | $2.24 | 24,550 | — | — |
| 2024-05-24 | $2.24 | $2.24 | 27,900 | — | — |
| 2024-05-23 | $2.18 | $2.18 | 44,650 | — | — |
| 2024-05-22 | $2.24 | $2.24 | 44,600 | — | — |
| 2024-05-21 | $2.28 | $2.28 | 42,950 | — | — |
| 2024-05-20 | $2.26 | $2.26 | 47,350 | — | — |
| 2024-05-17 | $2.46 | $2.46 | 160,000 | — | — |
| 2024-05-16 | $2.48 | $2.48 | 202,050 | — | — |
| 2024-05-15 | $2.48 | $2.48 | 1,588,600 | — | — |
| 2024-05-14 | $2.26 | $2.26 | 575,050 | — | — |
| 2024-05-13 | $2.32 | $2.32 | 29,200 | — | — |
| 2024-05-10 | $2.24 | $2.24 | 38,450 | — | — |
| 2024-05-09 | $2.20 | $2.20 | 13,200 | — | — |
| 2024-05-08 | $2.20 | $2.20 | 7,700 | — | — |
| 2024-05-07 | $2.20 | $2.20 | 22,550 | — | — |
| 2024-05-06 | $2.36 | $2.36 | 17,950 | — | — |
| 2024-05-03 | $2.44 | $2.44 | 10,250 | — | — |
| 2024-05-02 | $2.56 | $2.56 | 19,600 | — | — |
| 2024-05-01 | $2.50 | $2.50 | 16,900 | — | — |
| 2024-04-30 | $2.50 | $2.50 | 23,800 | — | — |
| 2024-04-29 | $2.64 | $2.64 | 71,150 | — | — |
| 2024-04-26 | $2.40 | $2.40 | 17,500 | — | — |
| 2024-04-25 | $2.36 | $2.36 | 21,850 | — | — |
| 2024-04-24 | $2.32 | $2.32 | 20,400 | — | — |
| 2024-04-23 | $2.42 | $2.42 | 12,950 | — | — |
| 2024-04-22 | $2.42 | $2.42 | 20,100 | — | — |
| 2024-04-19 | $2.38 | $2.38 | 12,800 | — | — |
| 2024-04-18 | $2.40 | $2.40 | 10,500 | — | — |
| 2024-04-17 | $2.44 | $2.44 | 15,650 | — | — |
| 2024-04-16 | $2.38 | $2.38 | 28,950 | — | — |
| 2024-04-15 | $2.52 | $2.52 | 3,500 | — | — |
| 2024-04-12 | $2.48 | $2.48 | 950 | — | — |
| 2024-04-11 | $2.44 | $2.44 | 5,200 | — | — |
| 2024-04-10 | $2.46 | $2.46 | 8,700 | — | — |
| 2024-04-09 | $2.36 | $2.36 | 23,250 | — | — |
| 2024-04-08 | $2.40 | $2.40 | 8,450 | — | — |
| 2024-04-05 | $2.30 | $2.30 | 122,500 | — | — |
| 2024-04-04 | $2.40 | $2.40 | 17,550 | — | — |
| 2024-04-03 | $2.38 | $2.38 | 133,600 | — | — |
| 2024-04-02 | $2.68 | $2.68 | 24,600 | — | — |
| 2024-04-01 | $2.78 | $2.78 | 76,250 | — | — |
| 2024-03-28 | $2.92 | $2.92 | 44,100 | — | — |
| 2024-03-27 | $2.80 | $2.80 | 5,100 | — | — |
| 2024-03-26 | $2.74 | $2.74 | 16,750 | — | — |
| 2024-03-25 | $2.80 | $2.80 | 23,500 | — | — |
| 2024-03-22 | $2.72 | $2.72 | 9,100 | — | — |
| 2024-03-21 | $2.66 | $2.66 | 5,650 | — | — |
| 2024-03-20 | $2.60 | $2.60 | 4,750 | — | — |
| 2024-03-19 | $2.54 | $2.54 | 22,950 | — | — |
| 2024-03-18 | $2.64 | $2.64 | 9,200 | — | — |
| 2024-03-15 | $2.60 | $2.60 | 14,700 | — | — |
| 2024-03-14 | $2.62 | $2.62 | 43,000 | — | — |
| 2024-03-13 | $2.62 | $2.62 | 16,800 | — | — |
| 2024-03-12 | $2.66 | $2.66 | 3,550 | — | — |
| 2024-03-11 | $2.72 | $2.72 | 11,200 | — | — |
| 2024-03-08 | $2.66 | $2.66 | 9,750 | — | — |
| 2024-03-07 | $2.62 | $2.62 | 4,250 | — | — |
| 2024-03-06 | $2.64 | $2.64 | 9,450 | — | — |
| 2024-03-05 | $2.68 | $2.68 | 74,600 | — | — |
| 2024-03-04 | $2.80 | $2.80 | 16,200 | — | — |
| 2024-03-01 | $2.68 | $2.68 | 11,200 | — | — |
| 2024-02-29 | $2.66 | $2.66 | 29,450 | — | — |
| 2024-02-28 | $2.74 | $2.74 | 9,350 | — | — |
| 2024-02-27 | $2.56 | $2.56 | 22,350 | — | — |
| 2024-02-26 | $2.48 | $2.48 | 10,650 | — | — |
| 2024-02-23 | $2.58 | $2.58 | 15,900 | — | — |
| 2024-02-22 | $2.54 | $2.54 | 9,150 | — | — |
| 2024-02-21 | $2.62 | $2.62 | 3,350 | — | — |
| 2024-02-20 | $2.62 | $2.62 | 14,550 | — | — |
| 2024-02-16 | $2.46 | $2.46 | 138,150 | — | — |
| 2024-02-15 | $2.76 | $2.76 | 7,000 | — | — |
| 2024-02-14 | $2.88 | $2.88 | 19,400 | — | — |
| 2024-02-13 | $2.78 | $2.78 | 15,050 | — | — |
| 2024-02-12 | $2.94 | $2.94 | 11,100 | — | — |
| 2024-02-09 | $3.00 | $3.00 | 28,000 | — | — |
| 2024-02-08 | $3.14 | $3.14 | 48,000 | — | — |
| 2024-02-07 | $2.82 | $2.82 | 12,650 | — | — |
| 2024-02-06 | $2.82 | $2.82 | 5,450 | — | — |
| 2024-02-05 | $2.80 | $2.80 | 1,650 | — | — |
| 2024-02-02 | $2.88 | $2.88 | 12,850 | — | — |
| 2024-02-01 | $2.88 | $2.88 | 10,350 | — | — |
| 2024-01-31 | $2.82 | $2.82 | 54,900 | — | — |
| 2024-01-30 | $2.84 | $2.84 | 6,750 | — | — |
| 2024-01-29 | $2.90 | $2.90 | 5,400 | — | — |
| 2024-01-26 | $2.86 | $2.86 | 9,700 | — | — |
| 2024-01-25 | $2.92 | $2.92 | 24,200 | — | — |
| 2024-01-24 | $2.92 | $2.92 | 18,900 | — | — |
| 2024-01-23 | $3.00 | $3.00 | 13,100 | — | — |
| 2024-01-22 | $2.88 | $2.88 | 17,500 | — | — |
| 2024-01-19 | $3.00 | $3.00 | 15,100 | — | — |
| 2024-01-18 | $3.00 | $3.00 | 10,250 | — | — |
| 2024-01-17 | $3.14 | $3.14 | 10,550 | — | — |
| 2024-01-16 | $3.20 | $3.20 | 21,150 | — | — |
| 2024-01-12 | $3.34 | $3.34 | 20,450 | — | — |
| 2024-01-11 | $3.20 | $3.20 | 35,300 | — | — |
| 2024-01-10 | $3.16 | $3.16 | 22,250 | — | — |
| 2024-01-09 | $3.20 | $3.20 | 21,800 | — | — |
| 2024-01-08 | $3.36 | $3.36 | 12,700 | — | — |
| 2024-01-05 | $3.26 | $3.26 | 29,100 | — | — |
| 2024-01-04 | $3.38 | $3.38 | 21,700 | — | — |
| 2024-01-03 | $3.24 | $3.24 | 24,300 | — | — |
| 2024-01-02 | $3.44 | $3.44 | 4,100 | — | — |