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
- 1993-03-23 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 | $1.85 | $1.85 | 227,800 | — | — |
| 2024-12-30 | $1.75 | $1.75 | 144,500 | — | — |
| 2024-12-27 | $1.72 | $1.72 | 62,500 | — | — |
| 2024-12-26 | $1.70 | $1.70 | 103,600 | — | — |
| 2024-12-24 | $1.70 | $1.70 | 66,900 | — | — |
| 2024-12-23 | $1.70 | $1.70 | 92,400 | — | — |
| 2024-12-20 | $1.75 | $1.75 | 143,600 | — | — |
| 2024-12-19 | $1.74 | $1.74 | 22,400 | — | — |
| 2024-12-18 | $1.73 | $1.73 | 151,300 | — | — |
| 2024-12-17 | $1.75 | $1.75 | 61,900 | — | — |
| 2024-12-16 | $1.72 | $1.72 | 32,400 | — | — |
| 2024-12-13 | $1.73 | $1.73 | 90,600 | — | — |
| 2024-12-12 | $1.75 | $1.75 | 15,300 | — | — |
| 2024-12-11 | $1.75 | $1.75 | 156,000 | — | — |
| 2024-12-10 | $1.73 | $1.73 | 35,300 | — | — |
| 2024-12-09 | $1.73 | $1.73 | 73,900 | — | — |
| 2024-12-06 | $1.72 | $1.72 | 26,900 | — | — |
| 2024-12-05 | $1.75 | $1.75 | 33,900 | — | — |
| 2024-12-04 | $1.78 | $1.78 | 25,600 | — | — |
| 2024-12-03 | $1.77 | $1.77 | 61,700 | — | — |
| 2024-12-02 | $1.78 | $1.78 | 39,300 | — | — |
| 2024-11-29 | $1.76 | $1.76 | 47,400 | — | — |
| 2024-11-27 | $1.72 | $1.72 | 35,200 | — | — |
| 2024-11-26 | $1.66 | $1.66 | 166,700 | — | — |
| 2024-11-25 | $1.71 | $1.71 | 65,000 | — | — |
| 2024-11-22 | $1.62 | $1.62 | 48,000 | — | — |
| 2024-11-21 | $1.61 | $1.61 | 36,800 | — | — |
| 2024-11-20 | $1.63 | $1.63 | 35,200 | — | — |
| 2024-11-19 | $1.60 | $1.60 | 96,000 | — | — |
| 2024-11-18 | $1.60 | $1.60 | 47,900 | — | — |
| 2024-11-15 | $1.63 | $1.63 | 52,900 | — | — |
| 2024-11-14 | $1.61 | $1.61 | 34,800 | — | — |
| 2024-11-13 | $1.60 | $1.60 | 54,900 | — | — |
| 2024-11-12 | $1.63 | $1.63 | 74,800 | — | — |
| 2024-11-11 | $1.65 | $1.65 | 76,100 | — | — |
| 2024-11-08 | $1.63 | $1.63 | 305,100 | — | — |
| 2024-11-07 | $1.70 | $1.70 | 26,100 | — | — |
| 2024-11-06 | $1.68 | $1.68 | 16,400 | — | — |
| 2024-11-05 | $1.67 | $1.67 | 34,600 | — | — |
| 2024-11-04 | $1.62 | $1.62 | 76,100 | — | — |
| 2024-11-01 | $1.69 | $1.69 | 20,900 | — | — |
| 2024-10-31 | $1.70 | $1.70 | 17,700 | — | — |
| 2024-10-30 | $1.68 | $1.68 | 27,800 | — | — |
| 2024-10-29 | $1.72 | $1.72 | 30,500 | — | — |
| 2024-10-28 | $1.69 | $1.69 | 47,600 | — | — |
| 2024-10-25 | $1.67 | $1.67 | 15,400 | — | — |
| 2024-10-24 | $1.69 | $1.69 | 98,000 | — | — |
| 2024-10-23 | $1.70 | $1.70 | 46,600 | — | — |
| 2024-10-22 | $1.63 | $1.63 | 24,700 | — | — |
| 2024-10-21 | $1.61 | $1.61 | 70,300 | — | — |
| 2024-10-18 | $1.68 | $1.68 | 48,000 | — | — |
| 2024-10-17 | $1.68 | $1.68 | 50,200 | — | — |
| 2024-10-16 | $1.73 | $1.73 | 42,700 | — | — |
| 2024-10-15 | $1.66 | $1.66 | 36,400 | — | — |
| 2024-10-14 | $1.67 | $1.67 | 68,700 | — | — |
| 2024-10-11 | $1.65 | $1.65 | 15,500 | — | — |
| 2024-10-10 | $1.64 | $1.64 | 20,500 | — | — |
| 2024-10-09 | $1.64 | $1.64 | 44,800 | — | — |
| 2024-10-08 | $1.68 | $1.68 | 34,700 | — | — |
| 2024-10-07 | $1.70 | $1.70 | 72,400 | — | — |
| 2024-10-04 | $1.64 | $1.64 | 36,600 | — | — |
| 2024-10-03 | $1.62 | $1.62 | 30,000 | — | — |
| 2024-10-02 | $1.58 | $1.58 | 122,300 | — | — |
| 2024-10-01 | $1.65 | $1.65 | 67,900 | — | — |
| 2024-09-30 | $1.70 | $1.70 | 81,100 | — | — |
| 2024-09-27 | $1.65 | $1.65 | 76,300 | — | — |
| 2024-09-26 | $1.64 | $1.64 | 20,600 | — | — |
| 2024-09-25 | $1.64 | $1.64 | 73,600 | — | — |
| 2024-09-24 | $1.65 | $1.65 | 57,100 | — | — |
| 2024-09-23 | $1.68 | $1.68 | 156,800 | — | — |
| 2024-09-20 | $1.70 | $1.70 | 62,200 | — | — |
| 2024-09-19 | $1.72 | $1.72 | 37,000 | — | — |
| 2024-09-18 | $1.66 | $1.66 | 75,000 | — | — |
| 2024-09-17 | $1.66 | $1.66 | 38,300 | — | — |
| 2024-09-16 | $1.64 | $1.64 | 186,200 | — | — |
| 2024-09-13 | $1.62 | $1.62 | 195,600 | — | — |
| 2024-09-12 | $1.63 | $1.63 | 154,400 | — | — |
| 2024-09-11 | $1.63 | $1.63 | 204,100 | — | — |
| 2024-09-10 | $1.66 | $1.66 | 200,800 | — | — |
| 2024-09-09 | $1.69 | $1.69 | 115,200 | — | — |
| 2024-09-06 | $1.71 | $1.71 | 57,800 | — | — |
| 2024-09-05 | $1.64 | $1.64 | 45,300 | — | — |
| 2024-09-04 | $1.65 | $1.65 | 119,000 | — | — |
| 2024-09-03 | $1.71 | $1.71 | 212,100 | — | — |
| 2024-08-30 | $1.72 | $1.72 | 330,300 | — | — |
| 2024-08-29 | $1.58 | $1.58 | 369,800 | — | — |
| 2024-08-28 | $1.74 | $1.74 | 49,200 | — | — |
| 2024-08-27 | $1.77 | $1.77 | 146,100 | — | — |
| 2024-08-26 | $1.84 | $1.84 | 79,800 | — | — |
| 2024-08-23 | $1.86 | $1.86 | 55,900 | — | — |
| 2024-08-22 | $1.85 | $1.85 | 31,300 | — | — |
| 2024-08-21 | $1.84 | $1.84 | 48,200 | — | — |
| 2024-08-20 | $1.82 | $1.82 | 34,700 | — | — |
| 2024-08-19 | $1.84 | $1.84 | 141,700 | — | — |
| 2024-08-16 | $1.79 | $1.79 | 225,800 | — | — |
| 2024-08-15 | $1.95 | $1.95 | 62,700 | — | — |
| 2024-08-14 | $1.90 | $1.90 | 109,200 | — | — |
| 2024-08-13 | $1.89 | $1.89 | 47,800 | — | — |
| 2024-08-12 | $1.93 | $1.93 | 93,000 | — | — |
| 2024-08-09 | $1.92 | $1.92 | 386,800 | — | — |
| 2024-08-08 | $2.31 | $2.31 | 206,200 | — | — |
| 2024-08-07 | $2.36 | $2.36 | 19,400 | — | — |
| 2024-08-06 | $2.41 | $2.41 | 40,900 | — | — |
| 2024-08-05 | $2.35 | $2.35 | 34,300 | — | — |
| 2024-08-02 | $2.37 | $2.37 | 15,400 | — | — |
| 2024-08-01 | $2.39 | $2.39 | 12,800 | — | — |
| 2024-07-31 | $2.43 | $2.43 | 31,300 | — | — |
| 2024-07-30 | $2.35 | $2.35 | 10,100 | — | — |
| 2024-07-29 | $2.33 | $2.33 | 71,700 | — | — |
| 2024-07-26 | $2.42 | $2.42 | 10,500 | — | — |
| 2024-07-25 | $2.37 | $2.37 | 9,400 | — | — |
| 2024-07-24 | $2.38 | $2.38 | 58,300 | — | — |
| 2024-07-23 | $2.36 | $2.36 | 36,100 | — | — |
| 2024-07-22 | $2.39 | $2.39 | 55,900 | — | — |
| 2024-07-19 | $2.51 | $2.51 | 15,400 | — | — |
| 2024-07-18 | $2.52 | $2.52 | 109,400 | — | — |
| 2024-07-17 | $2.72 | $2.72 | 92,400 | — | — |
| 2024-07-16 | $2.63 | $2.63 | 37,800 | — | — |
| 2024-07-15 | $2.60 | $2.60 | 68,700 | — | — |
| 2024-07-12 | $2.56 | $2.56 | 13,900 | — | — |
| 2024-07-11 | $2.58 | $2.58 | 45,700 | — | — |
| 2024-07-10 | $2.52 | $2.52 | 57,600 | — | — |
| 2024-07-09 | $2.55 | $2.55 | 46,800 | — | — |
| 2024-07-08 | $2.50 | $2.50 | 27,800 | — | — |
| 2024-07-05 | $2.48 | $2.48 | 42,200 | — | — |
| 2024-07-03 | $2.48 | $2.48 | 42,000 | — | — |
| 2024-07-02 | $2.39 | $2.39 | 51,100 | — | — |
| 2024-07-01 | $2.46 | $2.46 | 53,500 | — | — |
| 2024-06-28 | $2.46 | $2.46 | 43,100 | — | — |
| 2024-06-27 | $2.46 | $2.46 | 46,300 | — | — |
| 2024-06-26 | $2.35 | $2.35 | 13,200 | — | — |
| 2024-06-25 | $2.34 | $2.34 | 38,600 | — | — |
| 2024-06-24 | $2.36 | $2.36 | 24,700 | — | — |
| 2024-06-21 | $2.36 | $2.36 | 59,400 | — | — |
| 2024-06-20 | $2.37 | $2.37 | 64,300 | — | — |
| 2024-06-18 | $2.22 | $2.22 | 64,000 | — | — |
| 2024-06-17 | $2.25 | $2.25 | 80,600 | — | — |
| 2024-06-14 | $2.30 | $2.30 | 39,900 | — | — |
| 2024-06-13 | $2.44 | $2.44 | 22,900 | — | — |
| 2024-06-12 | $2.43 | $2.43 | 65,300 | — | — |
| 2024-06-11 | $2.42 | $2.42 | 40,500 | — | — |
| 2024-06-10 | $2.36 | $2.36 | 69,200 | — | — |
| 2024-06-07 | $2.34 | $2.34 | 63,900 | — | — |
| 2024-06-06 | $2.36 | $2.36 | 54,500 | — | — |
| 2024-06-05 | $2.27 | $2.27 | 58,500 | — | — |
| 2024-06-04 | $2.31 | $2.31 | 67,300 | — | — |
| 2024-06-03 | $2.27 | $2.27 | 45,100 | — | — |
| 2024-05-31 | $2.28 | $2.28 | 63,600 | — | — |
| 2024-05-30 | $2.24 | $2.24 | 75,600 | — | — |
| 2024-05-29 | $2.26 | $2.26 | 15,900 | — | — |
| 2024-05-28 | $2.22 | $2.22 | 89,000 | — | — |
| 2024-05-24 | $2.35 | $2.35 | 101,800 | — | — |
| 2024-05-23 | $2.31 | $2.31 | 97,400 | — | — |
| 2024-05-22 | $2.20 | $2.20 | 78,200 | — | — |
| 2024-05-21 | $2.22 | $2.22 | 46,800 | — | — |
| 2024-05-20 | $2.23 | $2.23 | 77,700 | — | — |
| 2024-05-17 | $2.26 | $2.26 | 36,000 | — | — |
| 2024-05-16 | $2.27 | $2.27 | 81,300 | — | — |
| 2024-05-15 | $2.36 | $2.36 | 104,400 | — | — |
| 2024-05-14 | $2.24 | $2.24 | 136,300 | — | — |
| 2024-05-13 | $2.22 | $2.22 | 247,000 | — | — |
| 2024-05-10 | $2.29 | $2.29 | 399,700 | — | — |
| 2024-05-09 | $2.48 | $2.48 | 122,000 | — | — |
| 2024-05-08 | $2.48 | $2.48 | 45,900 | — | — |
| 2024-05-07 | $2.43 | $2.43 | 82,200 | — | — |
| 2024-05-06 | $2.54 | $2.54 | 115,300 | — | — |
| 2024-05-03 | $2.44 | $2.44 | 52,300 | — | — |
| 2024-05-02 | $2.44 | $2.44 | 39,400 | — | — |
| 2024-05-01 | $2.42 | $2.42 | 101,900 | — | — |
| 2024-04-30 | $2.46 | $2.46 | 58,500 | — | — |
| 2024-04-29 | $2.48 | $2.48 | 36,000 | — | — |
| 2024-04-26 | $2.47 | $2.47 | 35,600 | — | — |
| 2024-04-25 | $2.51 | $2.51 | 32,800 | — | — |
| 2024-04-24 | $2.53 | $2.53 | 52,000 | — | — |
| 2024-04-23 | $2.50 | $2.50 | 44,800 | — | — |
| 2024-04-22 | $2.47 | $2.47 | 72,800 | — | — |
| 2024-04-19 | $2.49 | $2.49 | 90,800 | — | — |
| 2024-04-18 | $2.54 | $2.54 | 140,700 | — | — |
| 2024-04-17 | $2.54 | $2.54 | 53,100 | — | — |
| 2024-04-16 | $2.60 | $2.60 | 85,400 | — | — |
| 2024-04-15 | $2.61 | $2.61 | 56,500 | — | — |
| 2024-04-12 | $2.62 | $2.62 | 72,500 | — | — |
| 2024-04-11 | $2.62 | $2.62 | 181,900 | — | — |
| 2024-04-10 | $2.59 | $2.59 | 70,200 | — | — |
| 2024-04-09 | $2.60 | $2.60 | 88,400 | — | — |
| 2024-04-08 | $2.57 | $2.57 | 64,200 | — | — |
| 2024-04-05 | $2.64 | $2.64 | 51,900 | — | — |
| 2024-04-04 | $2.63 | $2.63 | 78,300 | — | — |
| 2024-04-03 | $2.61 | $2.61 | 79,300 | — | — |
| 2024-04-02 | $2.62 | $2.62 | 76,500 | — | — |
| 2024-04-01 | $2.65 | $2.65 | 89,900 | — | — |
| 2024-03-28 | $2.64 | $2.64 | 108,700 | — | — |
| 2024-03-27 | $2.67 | $2.67 | 127,500 | — | — |
| 2024-03-26 | $2.69 | $2.69 | 101,100 | — | — |
| 2024-03-25 | $2.75 | $2.75 | 127,100 | — | — |
| 2024-03-22 | $2.75 | $2.75 | 210,200 | — | — |
| 2024-03-21 | $2.74 | $2.74 | 148,000 | — | — |
| 2024-03-20 | $2.75 | $2.75 | 59,500 | — | — |
| 2024-03-19 | $2.74 | $2.74 | 73,000 | — | — |
| 2024-03-18 | $2.80 | $2.80 | 128,400 | — | — |
| 2024-03-15 | $2.94 | $2.94 | 166,500 | — | — |
| 2024-03-14 | $3.00 | $3.00 | 91,500 | — | — |
| 2024-03-13 | $3.03 | $3.03 | 50,400 | — | — |
| 2024-03-12 | $3.00 | $3.00 | 49,800 | — | — |
| 2024-03-11 | $2.87 | $2.87 | 85,800 | — | — |
| 2024-03-08 | $2.92 | $2.92 | 19,400 | — | — |
| 2024-03-07 | $2.93 | $2.93 | 28,400 | — | — |
| 2024-03-06 | $2.94 | $2.94 | 58,300 | — | — |
| 2024-03-05 | $2.88 | $2.88 | 58,100 | — | — |
| 2024-03-04 | $2.85 | $2.85 | 48,100 | — | — |
| 2024-03-01 | $2.78 | $2.78 | 39,900 | — | — |
| 2024-02-29 | $2.78 | $2.78 | 29,600 | — | — |
| 2024-02-28 | $2.86 | $2.86 | 48,400 | — | — |
| 2024-02-27 | $2.91 | $2.91 | 22,800 | — | — |
| 2024-02-26 | $2.86 | $2.86 | 22,700 | — | — |
| 2024-02-23 | $2.92 | $2.92 | 28,000 | — | — |
| 2024-02-22 | $2.88 | $2.88 | 139,000 | — | — |
| 2024-02-21 | $2.88 | $2.88 | 49,800 | — | — |
| 2024-02-20 | $2.97 | $2.97 | 75,700 | — | — |
| 2024-02-16 | $2.90 | $2.90 | 29,000 | — | — |
| 2024-02-15 | $2.87 | $2.87 | 48,700 | — | — |
| 2024-02-14 | $2.75 | $2.75 | 111,400 | — | — |
| 2024-02-13 | $2.77 | $2.77 | 94,200 | — | — |
| 2024-02-12 | $2.78 | $2.78 | 157,300 | — | — |
| 2024-02-09 | $2.81 | $2.81 | 50,200 | — | — |
| 2024-02-08 | $2.82 | $2.82 | 87,100 | — | — |
| 2024-02-07 | $2.80 | $2.80 | 63,400 | — | — |
| 2024-02-06 | $2.80 | $2.80 | 24,600 | — | — |
| 2024-02-05 | $2.76 | $2.76 | 70,300 | — | — |
| 2024-02-02 | $2.86 | $2.86 | 35,000 | — | — |
| 2024-02-01 | $2.87 | $2.87 | 32,200 | — | — |
| 2024-01-31 | $2.80 | $2.80 | 115,700 | — | — |
| 2024-01-30 | $2.96 | $2.96 | 116,900 | — | — |
| 2024-01-29 | $2.85 | $2.85 | 83,800 | — | — |
| 2024-01-26 | $2.90 | $2.90 | 35,200 | — | — |
| 2024-01-25 | $2.92 | $2.92 | 25,600 | — | — |
| 2024-01-24 | $2.96 | $2.96 | 54,400 | — | — |
| 2024-01-23 | $2.97 | $2.97 | 74,800 | — | — |
| 2024-01-22 | $2.90 | $2.90 | 37,200 | — | — |
| 2024-01-19 | $2.88 | $2.88 | 22,200 | — | — |
| 2024-01-18 | $2.84 | $2.84 | 93,500 | — | — |
| 2024-01-17 | $2.85 | $2.85 | 70,700 | — | — |
| 2024-01-16 | $2.89 | $2.89 | 71,100 | — | — |
| 2024-01-12 | $2.81 | $2.81 | 95,100 | — | — |
| 2024-01-11 | $2.80 | $2.80 | 87,300 | — | — |
| 2024-01-10 | $2.80 | $2.80 | 49,800 | — | — |
| 2024-01-09 | $2.81 | $2.81 | 74,300 | — | — |
| 2024-01-08 | $2.80 | $2.80 | 54,900 | — | — |
| 2024-01-05 | $2.75 | $2.75 | 107,200 | — | — |
| 2024-01-04 | $2.82 | $2.82 | 27,400 | — | — |
| 2024-01-03 | $2.76 | $2.76 | 55,100 | — | — |
| 2024-01-02 | $2.75 | $2.75 | 42,400 | — | — |