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
- 2008-03-11 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 | $1.17 | $1.36 | 76,800 | — | — |
| 2024-12-30 | $1.16 | $1.35 | 175,800 | — | — |
| 2024-12-27 | $1.18 | $1.37 | 134,900 | — | — |
| 2024-12-26 | $1.16 | $1.35 | 58,700 | — | — |
| 2024-12-24 | $1.18 | $1.37 | 59,800 | — | — |
| 2024-12-23 | $1.13 | $1.31 | 59,900 | — | — |
| 2024-12-20 | $1.14 | $1.33 | 40,200 | — | — |
| 2024-12-19 | $1.11 | $1.29 | 71,900 | — | — |
| 2024-12-18 | $1.07 | $1.24 | 114,900 | — | — |
| 2024-12-17 | $1.11 | $1.29 | 66,100 | — | — |
| 2024-12-16 | $1.18 | $1.37 | 40,600 | — | — |
| 2024-12-13 | $1.21 | $1.41 | 141,000 | — | — |
| 2024-12-12 | $1.26 | $1.47 | 26,600 | — | — |
| 2024-12-11 | $1.26 | $1.47 | 78,800 | — | — |
| 2024-12-10 | $1.34 | $1.56 | 17,600 | — | — |
| 2024-12-09 | $1.36 | $1.58 | 26,200 | — | — |
| 2024-12-06 | $1.35 | $1.57 | 47,000 | — | — |
| 2024-12-05 | $1.41 | $1.64 | 35,100 | — | — |
| 2024-12-04 | $1.43 | $1.66 | 25,100 | — | — |
| 2024-12-03 | $1.40 | $1.63 | 30,700 | — | — |
| 2024-12-02 | $1.48 | $1.72 | 164,900 | — | — |
| 2024-11-29 | $1.60 | $1.86 | 79,800 | — | — |
| 2024-11-27 | $1.45 | $1.69 | 17,100 | — | — |
| 2024-11-26 | $1.47 | $1.71 | 4,800 | — | — |
| 2024-11-25 | $1.48 | $1.72 | 47,300 | — | — |
| 2024-11-22 | $1.50 | $1.75 | 95,700 | — | — |
| 2024-11-21 | $1.31 | $1.52 | 52,600 | — | — |
| 2024-11-20 | $1.37 | $1.59 | 51,900 | — | — |
| 2024-11-19 | $1.43 | $1.66 | 63,900 | — | — |
| 2024-11-18 | $1.44 | $1.68 | 50,700 | — | — |
| 2024-11-15 | $1.52 | $1.77 | 23,500 | — | — |
| 2024-11-14 | $1.52 | $1.77 | 28,400 | — | — |
| 2024-11-13 | $1.54 | $1.79 | 27,900 | — | — |
| 2024-11-12 | $1.55 | $1.80 | 18,300 | — | — |
| 2024-11-11 | $1.54 | $1.79 | 40,300 | — | — |
| 2024-11-08 | $1.54 | $1.79 | 10,700 | — | — |
| 2024-11-07 | $1.56 | $1.81 | 21,200 | — | — |
| 2024-11-06 | $1.52 | $1.77 | 19,100 | — | — |
| 2024-11-05 | $1.53 | $1.78 | 82,100 | — | — |
| 2024-11-04 | $1.58 | $1.84 | 122,500 | — | — |
| 2024-11-01 | $1.68 | $1.95 | 10,900 | — | — |
| 2024-10-31 | $1.71 | $1.99 | 8,400 | — | — |
| 2024-10-30 | $1.70 | $1.98 | 22,900 | — | — |
| 2024-10-29 | $1.69 | $1.97 | 62,100 | — | — |
| 2024-10-28 | $1.72 | $2.00 | 15,100 | — | — |
| 2024-10-25 | $1.77 | $2.06 | 43,500 | — | — |
| 2024-10-24 | $1.75 | $2.04 | 10,100 | — | — |
| 2024-10-23 | $1.72 | $2.00 | 23,400 | — | — |
| 2024-10-22 | $1.78 | $2.07 | 20,700 | — | — |
| 2024-10-21 | $1.80 | $2.09 | 12,900 | — | — |
| 2024-10-18 | $1.81 | $2.11 | 61,800 | — | — |
| 2024-10-17 | $1.76 | $2.05 | 13,600 | — | — |
| 2024-10-16 | $1.79 | $2.08 | 14,400 | — | — |
| 2024-10-15 | $1.75 | $2.04 | 61,000 | — | — |
| 2024-10-14 | $1.76 | $2.05 | 20,400 | — | — |
| 2024-10-11 | $1.82 | $2.12 | 7,000 | — | — |
| 2024-10-10 | $1.79 | $2.08 | 76,200 | — | — |
| 2024-10-09 | $1.88 | $2.19 | 14,700 | — | — |
| 2024-10-08 | $1.86 | $2.16 | 10,800 | — | — |
| 2024-10-07 | $1.95 | $2.27 | 33,200 | — | — |
| 2024-10-04 | $1.95 | $2.27 | 18,800 | — | — |
| 2024-10-03 | $1.96 | $2.28 | 78,400 | — | — |
| 2024-10-02 | $2.01 | $2.34 | 28,700 | — | — |
| 2024-10-01 | $2.03 | $2.36 | 19,300 | — | — |
| 2024-09-30 | $1.92 | $2.23 | 64,800 | — | — |
| 2024-09-27 | $1.98 | $2.30 | 35,300 | — | — |
| 2024-09-26 | $2.00 | $2.33 | 64,100 | — | — |
| 2024-09-25 | $2.03 | $2.36 | 75,700 | — | — |
| 2024-09-24 | $2.06 | $2.40 | 93,000 | — | — |
| 2024-09-23 | $2.04 | $2.37 | 109,100 | — | — |
| 2024-09-20 | $2.18 | $2.54 | 278,700 | — | — |
| 2024-09-19 | $1.99 | $2.32 | 131,300 | — | — |
| 2024-09-18 | $1.85 | $2.15 | 106,500 | — | — |
| 2024-09-17 | $1.76 | $2.05 | 80,400 | — | — |
| 2024-09-16 | $1.77 | $2.06 | 78,500 | — | — |
| 2024-09-13 | $1.74 | $2.02 | 209,800 | — | — |
| 2024-09-12 | $1.70 | $1.98 | 166,700 | — | — |
| 2024-09-11 | $1.52 | $1.77 | 44,000 | — | — |
| 2024-09-10 | $1.47 | $1.71 | 12,000 | — | — |
| 2024-09-09 | $1.48 | $1.72 | 12,600 | — | — |
| 2024-09-06 | $1.42 | $1.65 | 36,600 | — | — |
| 2024-09-05 | $1.48 | $1.72 | 15,700 | — | — |
| 2024-09-04 | $1.50 | $1.75 | 8,400 | — | — |
| 2024-09-03 | $1.55 | $1.80 | 23,300 | — | — |
| 2024-08-30 | $1.53 | $1.78 | 5,000 | — | — |
| 2024-08-29 | $1.53 | $1.78 | 26,000 | — | — |
| 2024-08-28 | $1.54 | $1.79 | 50,200 | — | — |
| 2024-08-27 | $1.52 | $1.77 | 9,400 | — | — |
| 2024-08-26 | $1.53 | $1.78 | 11,100 | — | — |
| 2024-08-23 | $1.54 | $1.79 | 9,700 | — | — |
| 2024-08-22 | $1.54 | $1.79 | 6,800 | — | — |
| 2024-08-21 | $1.52 | $1.77 | 22,200 | — | — |
| 2024-08-20 | $1.54 | $1.79 | 9,500 | — | — |
| 2024-08-19 | $1.57 | $1.83 | 17,100 | — | — |
| 2024-08-16 | $1.57 | $1.83 | 6,600 | — | — |
| 2024-08-15 | $1.58 | $1.84 | 29,200 | — | — |
| 2024-08-14 | $1.59 | $1.85 | 48,600 | — | — |
| 2024-08-13 | $1.59 | $1.85 | 7,200 | — | — |
| 2024-08-12 | $1.59 | $1.85 | 36,200 | — | — |
| 2024-08-09 | $1.55 | $1.80 | 116,100 | — | — |
| 2024-08-08 | $1.56 | $1.81 | 12,600 | — | — |
| 2024-08-07 | $1.55 | $1.80 | 18,200 | — | — |
| 2024-08-06 | $1.59 | $1.85 | 49,400 | — | — |
| 2024-08-05 | $1.61 | $1.87 | 98,800 | — | — |
| 2024-08-02 | $1.70 | $1.98 | 66,400 | — | — |
| 2024-08-01 | $1.73 | $2.01 | 37,900 | — | — |
| 2024-07-31 | $1.74 | $2.02 | 41,600 | — | — |
| 2024-07-30 | $1.77 | $2.06 | 16,200 | — | — |
| 2024-07-29 | $1.78 | $2.07 | 5,400 | — | — |
| 2024-07-26 | $1.78 | $2.07 | 7,400 | — | — |
| 2024-07-25 | $1.79 | $2.08 | 7,000 | — | — |
| 2024-07-24 | $1.78 | $2.07 | 16,900 | — | — |
| 2024-07-23 | $1.80 | $2.09 | 37,800 | — | — |
| 2024-07-22 | $1.76 | $2.05 | 19,300 | — | — |
| 2024-07-19 | $1.75 | $2.04 | 14,000 | — | — |
| 2024-07-18 | $1.82 | $2.12 | 82,200 | — | — |
| 2024-07-17 | $1.86 | $2.16 | 15,800 | — | — |
| 2024-07-16 | $1.93 | $2.25 | 53,400 | — | — |
| 2024-07-15 | $1.76 | $2.05 | 26,900 | — | — |
| 2024-07-12 | $1.75 | $2.04 | 101,400 | — | — |
| 2024-07-11 | $1.77 | $2.06 | 79,300 | — | — |
| 2024-07-10 | $1.79 | $2.08 | 110,800 | — | — |
| 2024-07-09 | $1.79 | $2.08 | 41,200 | — | — |
| 2024-07-08 | $1.85 | $2.15 | 36,200 | — | — |
| 2024-07-05 | $1.88 | $2.19 | 12,100 | — | — |
| 2024-07-03 | $1.88 | $2.19 | 5,600 | — | — |
| 2024-07-02 | $1.87 | $2.18 | 40,900 | — | — |
| 2024-07-01 | $1.86 | $2.16 | 26,900 | — | — |
| 2024-06-28 | $1.88 | $2.19 | 46,900 | — | — |
| 2024-06-27 | $1.90 | $2.21 | 9,000 | — | — |
| 2024-06-26 | $1.92 | $2.23 | 14,900 | — | — |
| 2024-06-25 | $1.92 | $2.23 | 26,900 | — | — |
| 2024-06-24 | $1.93 | $2.25 | 35,800 | — | — |
| 2024-06-21 | $1.94 | $2.26 | 45,300 | — | — |
| 2024-06-20 | $1.94 | $2.26 | 24,100 | — | — |
| 2024-06-18 | $1.98 | $2.30 | 24,500 | — | — |
| 2024-06-17 | $1.96 | $2.28 | 33,100 | — | — |
| 2024-06-14 | $1.97 | $2.29 | 64,600 | — | — |
| 2024-06-13 | $2.00 | $2.33 | 22,400 | — | — |
| 2024-06-12 | $2.00 | $2.33 | 48,700 | — | — |
| 2024-06-11 | $2.01 | $2.34 | 37,800 | — | — |
| 2024-06-10 | $2.08 | $2.42 | 132,300 | — | — |
| 2024-06-07 | $2.20 | $2.56 | 85,700 | — | — |
| 2024-06-06 | $2.11 | $2.45 | 27,400 | — | — |
| 2024-06-05 | $2.17 | $2.52 | 51,500 | — | — |
| 2024-06-04 | $2.20 | $2.56 | 84,700 | — | — |
| 2024-06-03 | $2.26 | $2.63 | 48,200 | — | — |
| 2024-05-31 | $2.33 | $2.71 | 81,000 | — | — |
| 2024-05-30 | $2.30 | $2.68 | 33,900 | — | — |
| 2024-05-29 | $2.24 | $2.61 | 58,800 | — | — |
| 2024-05-28 | $2.34 | $2.72 | 113,100 | — | — |
| 2024-05-24 | $2.25 | $2.62 | 62,300 | — | — |
| 2024-05-23 | $2.09 | $2.43 | 85,700 | — | — |
| 2024-05-22 | $2.04 | $2.37 | 50,100 | — | — |
| 2024-05-21 | $2.00 | $2.33 | 26,300 | — | — |
| 2024-05-20 | $2.02 | $2.35 | 49,100 | — | — |
| 2024-05-17 | $2.11 | $2.45 | 8,200 | — | — |
| 2024-05-16 | $2.12 | $2.47 | 137,200 | — | — |
| 2024-05-15 | $2.08 | $2.42 | 15,800 | — | — |
| 2024-05-14 | $2.03 | $2.36 | 36,200 | — | — |
| 2024-05-13 | $2.05 | $2.39 | 43,100 | — | — |
| 2024-05-10 | $2.05 | $2.39 | 90,800 | — | — |
| 2024-05-09 | $2.09 | $2.43 | 48,100 | — | — |
| 2024-05-08 | $1.89 | $2.20 | 21,100 | — | — |
| 2024-05-07 | $1.88 | $2.19 | 23,300 | — | — |
| 2024-05-06 | $1.87 | $2.18 | 38,100 | — | — |
| 2024-05-03 | $1.88 | $2.19 | 19,100 | — | — |
| 2024-05-02 | $1.87 | $2.18 | 23,900 | — | — |
| 2024-05-01 | $1.89 | $2.20 | 39,700 | — | — |
| 2024-04-30 | $1.89 | $2.20 | 7,600 | — | — |
| 2024-04-29 | $1.90 | $2.21 | 40,400 | — | — |
| 2024-04-26 | $1.95 | $2.27 | 26,100 | — | — |
| 2024-04-25 | $1.93 | $2.25 | 19,600 | — | — |
| 2024-04-24 | $1.90 | $2.21 | 20,000 | — | — |
| 2024-04-23 | $1.94 | $2.26 | 37,000 | — | — |
| 2024-04-22 | $1.99 | $2.32 | 17,300 | — | — |
| 2024-04-19 | $2.01 | $2.34 | 26,700 | — | — |
| 2024-04-18 | $2.02 | $2.35 | 53,900 | — | — |
| 2024-04-17 | $2.01 | $2.34 | 23,500 | — | — |
| 2024-04-16 | $2.07 | $2.41 | 141,400 | — | — |
| 2024-04-15 | $2.11 | $2.45 | 97,100 | — | — |
| 2024-04-12 | $2.16 | $2.51 | 62,700 | — | — |
| 2024-04-11 | $2.11 | $2.45 | 28,100 | — | — |
| 2024-04-10 | $2.13 | $2.48 | 20,000 | — | — |
| 2024-04-09 | $2.14 | $2.49 | 8,700 | — | — |
| 2024-04-08 | $2.14 | $2.49 | 86,400 | — | — |
| 2024-04-05 | $2.15 | $2.50 | 160,000 | — | — |
| 2024-04-04 | $2.20 | $2.56 | 35,100 | — | — |
| 2024-04-03 | $2.27 | $2.64 | 45,900 | — | — |
| 2024-04-02 | $2.17 | $2.52 | 19,700 | — | — |
| 2024-04-01 | $2.18 | $2.54 | 82,200 | — | — |
| 2024-03-28 | $2.20 | $2.56 | 45,600 | — | — |
| 2024-03-27 | $2.17 | $2.52 | 15,900 | — | — |
| 2024-03-26 | $2.18 | $2.54 | 23,600 | — | — |
| 2024-03-25 | $2.17 | $2.52 | 33,700 | — | — |
| 2024-03-22 | $2.19 | $2.55 | 9,000 | — | — |
| 2024-03-21 | $2.20 | $2.56 | 139,600 | — | — |
| 2024-03-20 | $2.26 | $2.63 | 132,600 | — | — |
| 2024-03-19 | $2.20 | $2.56 | 32,500 | — | — |
| 2024-03-18 | $2.25 | $2.62 | 37,000 | — | — |
| 2024-03-15 | $2.23 | $2.59 | 36,400 | — | — |
| 2024-03-14 | $2.25 | $2.62 | 28,300 | — | — |
| 2024-03-13 | $2.33 | $2.71 | 47,100 | — | — |
| 2024-03-12 | $2.29 | $2.66 | 64,200 | — | — |
| 2024-03-11 | $2.24 | $2.61 | 36,800 | — | — |
| 2024-03-08 | $2.25 | $2.62 | 60,100 | — | — |
| 2024-03-07 | $2.20 | $2.56 | 78,300 | — | — |
| 2024-03-06 | $2.16 | $2.51 | 117,200 | — | — |
| 2024-03-05 | $2.16 | $2.51 | 53,700 | — | — |
| 2024-03-04 | $2.19 | $2.55 | 47,800 | — | — |
| 2024-03-01 | $2.24 | $2.61 | 59,800 | — | — |
| 2024-02-29 | $2.24 | $2.61 | 17,800 | — | — |
| 2024-02-28 | $2.27 | $2.64 | 108,800 | — | — |
| 2024-02-27 | $2.19 | $2.55 | 66,200 | — | — |
| 2024-02-26 | $2.16 | $2.51 | 36,500 | — | — |
| 2024-02-23 | $2.12 | $2.47 | 31,100 | — | — |
| 2024-02-22 | $2.12 | $2.47 | 61,400 | — | — |
| 2024-02-21 | $2.19 | $2.55 | 14,200 | — | — |
| 2024-02-20 | $2.20 | $2.56 | 41,100 | — | — |
| 2024-02-16 | $2.21 | $2.57 | 94,700 | — | — |
| 2024-02-15 | $2.18 | $2.54 | 46,100 | — | — |
| 2024-02-14 | $2.14 | $2.49 | 28,000 | — | — |
| 2024-02-13 | $2.13 | $2.48 | 66,500 | — | — |
| 2024-02-12 | $2.15 | $2.50 | 43,800 | — | — |
| 2024-02-09 | $2.16 | $2.51 | 21,500 | — | — |
| 2024-02-08 | $2.16 | $2.51 | 21,800 | — | — |
| 2024-02-07 | $2.14 | $2.49 | 60,200 | — | — |
| 2024-02-06 | $2.16 | $2.51 | 59,600 | — | — |
| 2024-02-05 | $2.14 | $2.49 | 42,000 | — | — |
| 2024-02-02 | $2.24 | $2.61 | 47,200 | — | — |
| 2024-02-01 | $2.26 | $2.63 | 85,500 | — | — |
| 2024-01-31 | $2.32 | $2.70 | 41,300 | — | — |
| 2024-01-30 | $2.37 | $2.76 | 28,500 | — | — |
| 2024-01-29 | $2.38 | $2.77 | 50,300 | — | — |
| 2024-01-26 | $2.34 | $2.72 | 24,400 | — | — |
| 2024-01-25 | $2.37 | $2.76 | 23,500 | — | — |
| 2024-01-24 | $2.38 | $2.77 | 218,900 | — | — |
| 2024-01-23 | $2.31 | $2.69 | 65,000 | — | — |
| 2024-01-22 | $2.37 | $2.76 | 51,500 | — | — |
| 2024-01-19 | $2.35 | $2.73 | 37,300 | — | — |
| 2024-01-18 | $2.34 | $2.72 | 49,000 | — | — |
| 2024-01-17 | $2.28 | $2.65 | 103,100 | — | — |
| 2024-01-16 | $2.29 | $2.66 | 48,100 | — | — |
| 2024-01-12 | $2.35 | $2.73 | 41,000 | — | — |
| 2024-01-11 | $2.45 | $2.85 | 60,000 | — | — |
| 2024-01-10 | $2.58 | $3.00 | 34,500 | — | — |
| 2024-01-09 | $2.54 | $2.96 | 46,700 | — | — |
| 2024-01-08 | $2.51 | $2.92 | 94,500 | — | — |
| 2024-01-05 | $2.58 | $3.00 | 97,200 | — | — |
| 2024-01-04 | $2.66 | $3.09 | 127,400 | — | — |
| 2024-01-03 | $2.56 | $2.98 | 123,100 | — | — |
| 2024-01-02 | $2.64 | $3.07 | 114,300 | — | — |