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
- 1999-06-11 to 2026-09-03
- 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 | $1.81 | $2.16 | 36,600 | — | — |
| 2024-12-30 | $1.80 | $2.15 | 4,700 | — | — |
| 2024-12-27 | $1.82 | $2.18 | 3,100 | — | — |
| 2024-12-26 | $1.81 | $2.16 | 3,900 | — | — |
| 2024-12-24 | $1.82 | $2.18 | 4,600 | — | — |
| 2024-12-23 | $1.82 | $2.18 | 3,900 | — | — |
| 2024-12-20 | $1.90 | $2.27 | 67,600 | — | — |
| 2024-12-19 | $1.85 | $2.21 | 14,900 | — | — |
| 2024-12-18 | $1.80 | $2.15 | 65,500 | — | — |
| 2024-12-17 | $1.80 | $2.15 | 29,400 | — | — |
| 2024-12-16 | $1.80 | $2.15 | 36,000 | — | — |
| 2024-12-13 | $1.80 | $2.15 | 156,400 | — | — |
| 2024-12-12 | $1.78 | $2.13 | 152,500 | — | — |
| 2024-12-11 | $1.77 | $2.12 | 19,900 | — | — |
| 2024-12-10 | $1.79 | $2.14 | 31,900 | — | — |
| 2024-12-09 | $1.78 | $2.13 | 91,600 | — | — |
| 2024-12-06 | $1.78 | $2.13 | 15,300 | — | — |
| 2024-12-05 | $1.76 | $2.10 | 31,900 | — | — |
| 2024-12-04 | $1.77 | $2.12 | 18,500 | — | — |
| 2024-12-03 | $1.81 | $2.16 | 5,400 | — | — |
| 2024-12-02 | $1.80 | $2.15 | 8,500 | — | — |
| 2024-11-29 | $1.82 | $2.18 | 235,600 | — | — |
| 2024-11-27 | $1.82 | $2.18 | 2,600 | — | — |
| 2024-11-26 | $1.84 | $2.20 | 7,400 | — | — |
| 2024-11-25 | $1.80 | $2.15 | 10,200 | — | — |
| 2024-11-22 | $1.82 | $2.18 | 23,500 | — | — |
| 2024-11-21 | $1.79 | $2.14 | 55,900 | — | — |
| 2024-11-20 | $1.78 | $2.13 | 101,900 | — | — |
| 2024-11-19 | $1.78 | $2.13 | 59,900 | — | — |
| 2024-11-18 | $1.79 | $2.14 | 64,400 | — | — |
| 2024-11-15 | $1.78 | $2.13 | 933,800 | — | — |
| 2024-11-14 | $1.78 | $2.13 | 62,900 | — | — |
| 2024-11-13 | $1.78 | $2.13 | 21,800 | — | — |
| 2024-11-12 | $1.81 | $2.16 | 11,600 | — | — |
| 2024-11-11 | $1.77 | $2.12 | 11,500 | — | — |
| 2024-11-08 | $1.75 | $2.09 | 13,600 | — | — |
| 2024-11-07 | $1.79 | $2.14 | 3,100 | — | — |
| 2024-11-06 | $1.82 | $2.18 | 28,200 | — | — |
| 2024-11-05 | $1.76 | $2.10 | 15,100 | — | — |
| 2024-11-04 | $1.81 | $2.16 | 4,100 | — | — |
| 2024-11-01 | $1.83 | $2.19 | 11,000 | — | — |
| 2024-10-31 | $1.82 | $2.18 | 19,200 | — | — |
| 2024-10-30 | $1.80 | $2.15 | 71,800 | — | — |
| 2024-10-29 | $1.72 | $2.06 | 59,400 | — | — |
| 2024-10-28 | $1.72 | $2.06 | 35,100 | — | — |
| 2024-10-25 | $1.72 | $2.06 | 28,200 | — | — |
| 2024-10-24 | $1.79 | $2.14 | 14,100 | — | — |
| 2024-10-23 | $1.80 | $2.15 | 8,500 | — | — |
| 2024-10-22 | $1.82 | $2.18 | 4,900 | — | — |
| 2024-10-21 | $1.83 | $2.19 | 7,000 | — | — |
| 2024-10-18 | $1.85 | $2.21 | 3,200 | — | — |
| 2024-10-17 | $1.85 | $2.21 | 8,900 | — | — |
| 2024-10-16 | $1.89 | $2.26 | 7,900 | — | — |
| 2024-10-15 | $1.87 | $2.23 | 2,400 | — | — |
| 2024-10-14 | $1.87 | $2.23 | 2,600 | — | — |
| 2024-10-11 | $1.88 | $2.25 | 21,300 | — | — |
| 2024-10-10 | $1.88 | $2.25 | 12,200 | — | — |
| 2024-10-09 | $1.90 | $2.27 | 3,300 | — | — |
| 2024-10-08 | $1.90 | $2.27 | 8,000 | — | — |
| 2024-10-07 | $1.90 | $2.27 | 12,700 | — | — |
| 2024-10-04 | $1.90 | $2.27 | 6,600 | — | — |
| 2024-10-03 | $1.90 | $2.27 | 2,000 | — | — |
| 2024-10-02 | $1.90 | $2.27 | 2,600 | — | — |
| 2024-10-01 | $1.90 | $2.27 | 11,300 | — | — |
| 2024-09-30 | $1.91 | $2.28 | 18,000 | — | — |
| 2024-09-27 | $1.91 | $2.28 | 5,300 | — | — |
| 2024-09-26 | $1.92 | $2.29 | 4,800 | — | — |
| 2024-09-25 | $1.91 | $2.28 | 6,500 | — | — |
| 2024-09-24 | $1.91 | $2.28 | 9,600 | — | — |
| 2024-09-23 | $1.89 | $2.26 | 17,900 | — | — |
| 2024-09-20 | $1.92 | $2.29 | 86,500 | — | — |
| 2024-09-19 | $1.90 | $2.27 | 2,200 | — | — |
| 2024-09-18 | $1.88 | $2.25 | 15,900 | — | — |
| 2024-09-17 | $1.89 | $2.26 | 4,400 | — | — |
| 2024-09-16 | $1.89 | $2.26 | 214,400 | — | — |
| 2024-09-13 | $1.91 | $2.28 | 75,600 | — | — |
| 2024-09-12 | $1.86 | $2.22 | 181,000 | — | — |
| 2024-09-11 | $1.88 | $2.25 | 183,000 | — | — |
| 2024-09-10 | $1.88 | $2.25 | 62,200 | — | — |
| 2024-09-09 | $1.90 | $2.27 | 90,200 | — | — |
| 2024-09-06 | $1.87 | $2.23 | 54,000 | — | — |
| 2024-09-05 | $1.86 | $2.22 | 39,400 | — | — |
| 2024-09-04 | $1.80 | $2.15 | 62,200 | — | — |
| 2024-09-03 | $1.79 | $2.14 | 3,400 | — | — |
| 2024-08-30 | $1.79 | $2.14 | 2,700 | — | — |
| 2024-08-29 | $1.79 | $2.14 | 700 | — | — |
| 2024-08-28 | $1.78 | $2.13 | 1,100 | — | — |
| 2024-08-27 | $1.78 | $2.13 | 300 | — | — |
| 2024-08-26 | $1.79 | $2.14 | 1,000 | — | — |
| 2024-08-23 | $1.80 | $2.15 | 11,900 | — | — |
| 2024-08-22 | $1.80 | $2.15 | 5,400 | — | — |
| 2024-08-21 | $1.80 | $2.15 | 12,300 | — | — |
| 2024-08-20 | $1.80 | $2.15 | 36,900 | — | — |
| 2024-08-19 | $1.83 | $2.19 | 1,100 | — | — |
| 2024-08-16 | $1.80 | $2.15 | 6,400 | — | — |
| 2024-08-15 | $1.81 | $2.16 | 4,000 | — | — |
| 2024-08-14 | $1.80 | $2.15 | 7,300 | — | — |
| 2024-08-13 | $1.80 | $2.15 | 34,600 | — | — |
| 2024-08-12 | $1.79 | $2.14 | 2,800 | — | — |
| 2024-08-09 | $1.77 | $2.12 | 1,100 | — | — |
| 2024-08-08 | $1.78 | $2.13 | 900 | — | — |
| 2024-08-07 | $1.77 | $2.12 | 800 | — | — |
| 2024-08-06 | $1.76 | $2.10 | 14,300 | — | — |
| 2024-08-05 | $1.77 | $2.12 | 2,200 | — | — |
| 2024-08-02 | $1.79 | $2.14 | 3,000 | — | — |
| 2024-08-01 | $1.83 | $2.19 | 80,000 | — | — |
| 2024-07-31 | $1.83 | $2.19 | 50,700 | — | — |
| 2024-07-30 | $1.83 | $2.19 | 89,900 | — | — |
| 2024-07-29 | $1.82 | $2.18 | 27,100 | — | — |
| 2024-07-26 | $1.79 | $2.14 | 500 | — | — |
| 2024-07-25 | $1.78 | $2.13 | 800 | — | — |
| 2024-07-24 | $1.80 | $2.15 | 0 | — | — |
| 2024-07-23 | $1.80 | $2.15 | 6,100 | — | — |
| 2024-07-22 | $1.79 | $2.14 | 5,300 | — | — |
| 2024-07-19 | $1.77 | $2.12 | 1,800 | — | — |
| 2024-07-18 | $1.78 | $2.13 | 18,600 | — | — |
| 2024-07-17 | $1.80 | $2.15 | 3,800 | — | — |
| 2024-07-16 | $1.77 | $2.12 | 9,200 | — | — |
| 2024-07-15 | $1.78 | $2.13 | 1,400 | — | — |
| 2024-07-12 | $1.78 | $2.13 | 18,200 | — | — |
| 2024-07-11 | $1.79 | $2.14 | 4,200 | — | — |
| 2024-07-10 | $1.77 | $2.12 | 800 | — | — |
| 2024-07-09 | $1.77 | $2.12 | 24,500 | — | — |
| 2024-07-08 | $1.77 | $2.12 | 500 | — | — |
| 2024-07-05 | $1.78 | $2.13 | 1,100 | — | — |
| 2024-07-03 | $1.78 | $2.13 | 600 | — | — |
| 2024-07-02 | $1.79 | $2.14 | 5,200 | — | — |
| 2024-07-01 | $1.80 | $2.15 | 40,900 | — | — |
| 2024-06-28 | $1.80 | $2.15 | 10,300 | — | — |
| 2024-06-27 | $1.79 | $2.14 | 25,000 | — | — |
| 2024-06-26 | $1.75 | $2.09 | 1,300 | — | — |
| 2024-06-25 | $1.75 | $2.09 | 8,700 | — | — |
| 2024-06-24 | $1.75 | $2.09 | 2,900 | — | — |
| 2024-06-21 | $1.74 | $2.08 | 46,200 | — | — |
| 2024-06-20 | $1.78 | $2.13 | 10,000 | — | — |
| 2024-06-18 | $1.79 | $2.14 | 31,100 | — | — |
| 2024-06-17 | $1.82 | $2.18 | 104,000 | — | — |
| 2024-06-14 | $1.82 | $2.18 | 10,700 | — | — |
| 2024-06-13 | $1.82 | $2.18 | 10,200 | — | — |
| 2024-06-12 | $1.79 | $2.14 | 9,900 | — | — |
| 2024-06-11 | $1.82 | $2.18 | 8,100 | — | — |
| 2024-06-10 | $1.73 | $2.07 | 5,500 | — | — |
| 2024-06-07 | $1.76 | $2.10 | 1,700 | — | — |
| 2024-06-06 | $1.76 | $2.10 | 4,100 | — | — |
| 2024-06-05 | $1.74 | $2.08 | 400 | — | — |
| 2024-06-04 | $1.76 | $2.10 | 4,300 | — | — |
| 2024-06-03 | $1.77 | $2.12 | 4,100 | — | — |
| 2024-05-31 | $1.75 | $2.09 | 9,900 | — | — |
| 2024-05-30 | $1.75 | $2.09 | 29,300 | — | — |
| 2024-05-29 | $1.79 | $2.14 | 19,300 | — | — |
| 2024-05-28 | $1.80 | $2.15 | 22,400 | — | — |
| 2024-05-24 | $1.83 | $2.19 | 43,000 | — | — |
| 2024-05-23 | $1.75 | $2.09 | 30,600 | — | — |
| 2024-05-22 | $1.77 | $2.12 | 69,000 | — | — |
| 2024-05-21 | $1.77 | $2.12 | 88,500 | — | — |
| 2024-05-20 | $1.78 | $2.13 | 532,800 | — | — |
| 2024-05-17 | $1.83 | $2.19 | 4,600 | — | — |
| 2024-05-16 | $1.80 | $2.15 | 9,800 | — | — |
| 2024-05-15 | $1.81 | $2.16 | 8,300 | — | — |
| 2024-05-14 | $1.84 | $2.20 | 128,400 | — | — |
| 2024-05-13 | $1.80 | $2.15 | 552,200 | — | — |
| 2024-05-10 | $1.89 | $2.26 | 20,100 | — | — |
| 2024-05-09 | $1.86 | $2.22 | 13,200 | — | — |
| 2024-05-08 | $1.81 | $2.16 | 3,000 | — | — |
| 2024-05-07 | $1.86 | $2.22 | 8,800 | — | — |
| 2024-05-06 | $1.86 | $2.22 | 10,300 | — | — |
| 2024-05-03 | $1.90 | $2.27 | 5,300 | — | — |
| 2024-05-02 | $1.86 | $2.22 | 8,900 | — | — |
| 2024-05-01 | $1.88 | $2.25 | 1,500 | — | — |
| 2024-04-30 | $1.88 | $2.25 | 400 | — | — |
| 2024-04-29 | $1.88 | $2.25 | 1,600 | — | — |
| 2024-04-26 | $1.89 | $2.26 | 700 | — | — |
| 2024-04-25 | $1.90 | $2.27 | 3,500 | — | — |
| 2024-04-24 | $1.89 | $2.26 | 400 | — | — |
| 2024-04-23 | $1.86 | $2.22 | 200 | — | — |
| 2024-04-22 | $1.85 | $2.21 | 9,200 | — | — |
| 2024-04-19 | $1.88 | $2.25 | 1,300 | — | — |
| 2024-04-18 | $1.90 | $2.27 | 13,400 | — | — |
| 2024-04-17 | $1.90 | $2.27 | 6,100 | — | — |
| 2024-04-16 | $1.90 | $2.27 | 34,900 | — | — |
| 2024-04-15 | $1.93 | $2.31 | 3,100 | — | — |
| 2024-04-12 | $1.94 | $2.32 | 1,300 | — | — |
| 2024-04-11 | $1.94 | $2.32 | 700 | — | — |
| 2024-04-10 | $1.94 | $2.32 | 1,000 | — | — |
| 2024-04-09 | $1.94 | $2.32 | 29,800 | — | — |
| 2024-04-08 | $1.92 | $2.29 | 500 | — | — |
| 2024-04-05 | $1.92 | $2.29 | 5,400 | — | — |
| 2024-04-04 | $1.91 | $2.28 | 1,100 | — | — |
| 2024-04-03 | $1.92 | $2.29 | 10,500 | — | — |
| 2024-04-02 | $1.92 | $2.29 | 11,100 | — | — |
| 2024-04-01 | $1.90 | $2.27 | 24,700 | — | — |
| 2024-03-28 | $1.92 | $2.29 | 2,600 | — | — |
| 2024-03-27 | $1.93 | $2.31 | 33,400 | — | — |
| 2024-03-26 | $1.92 | $2.29 | 6,800 | — | — |
| 2024-03-25 | $1.90 | $2.27 | 1,400 | — | — |
| 2024-03-22 | $1.94 | $2.32 | 3,500 | — | — |
| 2024-03-21 | $1.91 | $2.28 | 5,900 | — | — |
| 2024-03-20 | $1.95 | $2.33 | 2,700 | — | — |
| 2024-03-19 | $1.91 | $2.28 | 13,400 | — | — |
| 2024-03-18 | $2.01 | $2.40 | 9,900 | — | — |
| 2024-03-15 | $2.12 | $2.53 | 34,200 | — | — |
| 2024-03-14 | $2.00 | $2.39 | 12,100 | — | — |
| 2024-03-13 | $1.90 | $2.27 | 21,200 | — | — |
| 2024-03-12 | $1.90 | $2.27 | 6,400 | — | — |
| 2024-03-11 | $1.90 | $2.27 | 4,200 | — | — |
| 2024-03-08 | $1.93 | $2.31 | 12,400 | — | — |
| 2024-03-07 | $1.97 | $2.35 | 7,600 | — | — |
| 2024-03-06 | $1.97 | $2.35 | 6,500 | — | — |
| 2024-03-05 | $1.97 | $2.35 | 11,600 | — | — |
| 2024-03-04 | $1.90 | $2.27 | 17,700 | — | — |
| 2024-03-01 | $1.97 | $2.35 | 16,700 | — | — |
| 2024-02-29 | $1.96 | $2.34 | 8,700 | — | — |
| 2024-02-28 | $2.00 | $2.39 | 1,500 | — | — |
| 2024-02-27 | $1.91 | $2.28 | 123,400 | — | — |
| 2024-02-26 | $1.92 | $2.29 | 500 | — | — |
| 2024-02-23 | $1.92 | $2.29 | 5,000 | — | — |
| 2024-02-22 | $1.96 | $2.34 | 3,000 | — | — |
| 2024-02-21 | $2.00 | $2.39 | 4,700 | — | — |
| 2024-02-20 | $1.99 | $2.38 | 8,600 | — | — |
| 2024-02-16 | $1.94 | $2.32 | 6,900 | — | — |
| 2024-02-15 | $1.85 | $2.21 | 6,700 | — | — |
| 2024-02-14 | $1.94 | $2.32 | 1,300 | — | — |
| 2024-02-13 | $1.85 | $2.21 | 1,400 | — | — |
| 2024-02-12 | $1.81 | $2.16 | 6,300 | — | — |
| 2024-02-09 | $1.94 | $2.32 | 25,800 | — | — |
| 2024-02-08 | $1.89 | $2.26 | 900 | — | — |
| 2024-02-07 | $1.90 | $2.27 | 1,600 | — | — |
| 2024-02-06 | $1.90 | $2.27 | 1,800 | — | — |
| 2024-02-05 | $1.87 | $2.23 | 2,300 | — | — |
| 2024-02-02 | $1.88 | $2.25 | 4,200 | — | — |
| 2024-02-01 | $1.96 | $2.34 | 8,200 | — | — |
| 2024-01-31 | $1.90 | $2.27 | 7,700 | — | — |
| 2024-01-30 | $1.97 | $2.35 | 1,300 | — | — |
| 2024-01-29 | $1.93 | $2.31 | 1,300 | — | — |
| 2024-01-26 | $1.90 | $2.27 | 5,400 | — | — |
| 2024-01-25 | $1.89 | $2.26 | 1,500 | — | — |
| 2024-01-24 | $1.97 | $2.35 | 400 | — | — |
| 2024-01-23 | $1.93 | $2.31 | 2,500 | — | — |
| 2024-01-22 | $1.93 | $2.31 | 2,600 | — | — |
| 2024-01-19 | $1.92 | $2.29 | 1,200 | — | — |
| 2024-01-18 | $1.97 | $2.35 | 26,000 | — | — |
| 2024-01-17 | $1.87 | $2.23 | 1,300 | — | — |
| 2024-01-16 | $1.86 | $2.22 | 14,100 | — | — |
| 2024-01-12 | $1.83 | $2.19 | 2,400 | — | — |
| 2024-01-11 | $1.81 | $2.16 | 6,600 | — | — |
| 2024-01-10 | $1.89 | $2.26 | 4,300 | — | — |
| 2024-01-09 | $1.88 | $2.25 | 2,300 | — | — |
| 2024-01-08 | $1.87 | $2.23 | 14,500 | — | — |
| 2024-01-05 | $1.88 | $2.25 | 21,300 | — | — |
| 2024-01-04 | $1.88 | $2.25 | 22,400 | — | — |
| 2024-01-03 | $1.87 | $2.23 | 4,000 | — | — |
| 2024-01-02 | $1.91 | $2.28 | 3,100 | — | — |