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
- 1996-02-16 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 | $1.68 | $1.68 | 78,900 | — | — |
| 2024-12-30 | $1.74 | $1.74 | 132,900 | — | — |
| 2024-12-27 | $1.67 | $1.67 | 20,200 | — | — |
| 2024-12-26 | $1.67 | $1.67 | 24,000 | — | — |
| 2024-12-24 | $1.74 | $1.74 | 10,600 | — | — |
| 2024-12-23 | $1.58 | $1.58 | 77,100 | — | — |
| 2024-12-20 | $1.64 | $1.64 | 29,300 | — | — |
| 2024-12-19 | $1.71 | $1.71 | 117,200 | — | — |
| 2024-12-18 | $1.64 | $1.64 | 86,700 | — | — |
| 2024-12-17 | $1.68 | $1.68 | 20,800 | — | — |
| 2024-12-16 | $1.71 | $1.71 | 17,300 | — | — |
| 2024-12-13 | $1.72 | $1.72 | 13,200 | — | — |
| 2024-12-12 | $1.72 | $1.72 | 25,200 | — | — |
| 2024-12-11 | $1.72 | $1.72 | 15,800 | — | — |
| 2024-12-10 | $1.74 | $1.74 | 8,400 | — | — |
| 2024-12-09 | $1.79 | $1.79 | 8,700 | — | — |
| 2024-12-06 | $1.79 | $1.79 | 11,800 | — | — |
| 2024-12-05 | $1.73 | $1.73 | 25,100 | — | — |
| 2024-12-04 | $1.85 | $1.85 | 18,000 | — | — |
| 2024-12-03 | $1.88 | $1.88 | 37,400 | — | — |
| 2024-12-02 | $1.90 | $1.90 | 89,800 | — | — |
| 2024-11-29 | $1.79 | $1.79 | 3,100 | — | — |
| 2024-11-27 | $1.80 | $1.80 | 7,400 | — | — |
| 2024-11-26 | $1.77 | $1.77 | 8,300 | — | — |
| 2024-11-25 | $1.77 | $1.77 | 24,000 | — | — |
| 2024-11-22 | $1.80 | $1.80 | 26,900 | — | — |
| 2024-11-21 | $1.72 | $1.72 | 11,600 | — | — |
| 2024-11-20 | $1.74 | $1.74 | 18,700 | — | — |
| 2024-11-19 | $1.78 | $1.78 | 36,300 | — | — |
| 2024-11-18 | $1.76 | $1.76 | 46,400 | — | — |
| 2024-11-15 | $1.69 | $1.69 | 54,300 | — | — |
| 2024-11-14 | $1.77 | $1.77 | 78,000 | — | — |
| 2024-11-13 | $1.89 | $1.89 | 314,200 | — | — |
| 2024-11-12 | $1.41 | $1.41 | 23,600 | — | — |
| 2024-11-11 | $1.43 | $1.43 | 27,900 | — | — |
| 2024-11-08 | $1.39 | $1.39 | 42,700 | — | — |
| 2024-11-07 | $1.36 | $1.36 | 15,900 | — | — |
| 2024-11-06 | $1.40 | $1.40 | 16,500 | — | — |
| 2024-11-05 | $1.40 | $1.40 | 35,100 | — | — |
| 2024-11-04 | $1.42 | $1.42 | 37,100 | — | — |
| 2024-11-01 | $1.50 | $1.50 | 24,900 | — | — |
| 2024-10-31 | $1.52 | $1.52 | 25,700 | — | — |
| 2024-10-30 | $1.60 | $1.60 | 27,100 | — | — |
| 2024-10-29 | $1.61 | $1.61 | 15,500 | — | — |
| 2024-10-28 | $1.62 | $1.62 | 10,600 | — | — |
| 2024-10-25 | $1.52 | $1.52 | 26,100 | — | — |
| 2024-10-24 | $1.54 | $1.54 | 3,800 | — | — |
| 2024-10-23 | $1.54 | $1.54 | 26,400 | — | — |
| 2024-10-22 | $1.59 | $1.59 | 28,800 | — | — |
| 2024-10-21 | $1.64 | $1.64 | 14,900 | — | — |
| 2024-10-18 | $1.64 | $1.64 | 12,300 | — | — |
| 2024-10-17 | $1.61 | $1.61 | 16,000 | — | — |
| 2024-10-16 | $1.59 | $1.59 | 7,900 | — | — |
| 2024-10-15 | $1.59 | $1.59 | 6,200 | — | — |
| 2024-10-14 | $1.58 | $1.58 | 32,300 | — | — |
| 2024-10-11 | $1.54 | $1.54 | 83,400 | — | — |
| 2024-10-10 | $1.47 | $1.47 | 33,700 | — | — |
| 2024-10-09 | $1.47 | $1.47 | 75,400 | — | — |
| 2024-10-08 | $1.58 | $1.58 | 66,600 | — | — |
| 2024-10-07 | $1.58 | $1.58 | 39,700 | — | — |
| 2024-10-04 | $1.69 | $1.69 | 150,600 | — | — |
| 2024-10-03 | $1.72 | $1.72 | 5,000 | — | — |
| 2024-10-02 | $1.71 | $1.71 | 12,200 | — | — |
| 2024-10-01 | $1.73 | $1.73 | 12,100 | — | — |
| 2024-09-30 | $1.75 | $1.75 | 39,000 | — | — |
| 2024-09-27 | $1.79 | $1.79 | 3,700 | — | — |
| 2024-09-26 | $1.80 | $1.80 | 9,700 | — | — |
| 2024-09-25 | $1.81 | $1.81 | 11,300 | — | — |
| 2024-09-24 | $1.72 | $1.72 | 18,900 | — | — |
| 2024-09-23 | $1.81 | $1.81 | 22,700 | — | — |
| 2024-09-20 | $1.89 | $1.89 | 21,400 | — | — |
| 2024-09-19 | $1.94 | $1.94 | 18,100 | — | — |
| 2024-09-18 | $1.91 | $1.91 | 31,600 | — | — |
| 2024-09-17 | $1.90 | $1.90 | 18,100 | — | — |
| 2024-09-16 | $2.00 | $2.00 | 17,300 | — | — |
| 2024-09-13 | $2.01 | $2.01 | 45,200 | — | — |
| 2024-09-12 | $2.02 | $2.02 | 3,500 | — | — |
| 2024-09-11 | $2.03 | $2.03 | 10,200 | — | — |
| 2024-09-10 | $1.95 | $1.95 | 14,400 | — | — |
| 2024-09-09 | $1.97 | $1.97 | 10,000 | — | — |
| 2024-09-06 | $2.00 | $2.00 | 10,500 | — | — |
| 2024-09-05 | $2.01 | $2.01 | 18,200 | — | — |
| 2024-09-04 | $2.01 | $2.01 | 10,300 | — | — |
| 2024-09-03 | $2.00 | $2.00 | 9,100 | — | — |
| 2024-08-30 | $2.01 | $2.01 | 43,100 | — | — |
| 2024-08-29 | $1.96 | $1.96 | 5,100 | — | — |
| 2024-08-28 | $1.98 | $1.98 | 9,700 | — | — |
| 2024-08-27 | $1.98 | $1.98 | 17,600 | — | — |
| 2024-08-26 | $1.95 | $1.95 | 18,000 | — | — |
| 2024-08-23 | $1.92 | $1.92 | 9,400 | — | — |
| 2024-08-22 | $1.95 | $1.95 | 16,700 | — | — |
| 2024-08-21 | $1.99 | $1.99 | 30,800 | — | — |
| 2024-08-20 | $2.01 | $2.01 | 24,600 | — | — |
| 2024-08-19 | $2.01 | $2.01 | 37,200 | — | — |
| 2024-08-16 | $1.89 | $1.89 | 8,400 | — | — |
| 2024-08-15 | $1.89 | $1.89 | 14,800 | — | — |
| 2024-08-14 | $1.89 | $1.89 | 9,500 | — | — |
| 2024-08-13 | $1.97 | $1.97 | 44,800 | — | — |
| 2024-08-12 | $1.96 | $1.96 | 57,600 | — | — |
| 2024-08-09 | $1.86 | $1.86 | 42,600 | — | — |
| 2024-08-08 | $1.87 | $1.87 | 26,200 | — | — |
| 2024-08-07 | $1.82 | $1.82 | 22,200 | — | — |
| 2024-08-06 | $1.91 | $1.91 | 17,200 | — | — |
| 2024-08-05 | $1.76 | $1.76 | 35,400 | — | — |
| 2024-08-02 | $1.95 | $1.95 | 18,400 | — | — |
| 2024-08-01 | $2.01 | $2.01 | 25,200 | — | — |
| 2024-07-31 | $2.01 | $2.01 | 21,500 | — | — |
| 2024-07-30 | $1.95 | $1.95 | 16,100 | — | — |
| 2024-07-29 | $2.00 | $2.00 | 4,900 | — | — |
| 2024-07-26 | $2.05 | $2.05 | 48,200 | — | — |
| 2024-07-25 | $1.99 | $1.99 | 13,200 | — | — |
| 2024-07-24 | $2.00 | $2.00 | 8,900 | — | — |
| 2024-07-23 | $2.05 | $2.05 | 30,900 | — | — |
| 2024-07-22 | $1.98 | $1.98 | 14,600 | — | — |
| 2024-07-19 | $1.99 | $1.99 | 7,700 | — | — |
| 2024-07-18 | $1.98 | $1.98 | 26,200 | — | — |
| 2024-07-17 | $2.00 | $2.00 | 29,300 | — | — |
| 2024-07-16 | $2.13 | $2.13 | 38,800 | — | — |
| 2024-07-15 | $2.12 | $2.12 | 40,200 | — | — |
| 2024-07-12 | $2.15 | $2.15 | 94,500 | — | — |
| 2024-07-11 | $2.08 | $2.08 | 66,300 | — | — |
| 2024-07-10 | $2.00 | $2.00 | 12,900 | — | — |
| 2024-07-09 | $2.03 | $2.03 | 8,200 | — | — |
| 2024-07-08 | $1.98 | $1.98 | 50,700 | — | — |
| 2024-07-05 | $2.07 | $2.07 | 19,700 | — | — |
| 2024-07-03 | $2.07 | $2.07 | 8,800 | — | — |
| 2024-07-02 | $2.01 | $2.01 | 42,800 | — | — |
| 2024-07-01 | $2.09 | $2.09 | 22,900 | — | — |
| 2024-06-28 | $2.16 | $2.16 | 19,300 | — | — |
| 2024-06-27 | $2.16 | $2.16 | 22,600 | — | — |
| 2024-06-26 | $2.21 | $2.21 | 17,300 | — | — |
| 2024-06-25 | $2.14 | $2.14 | 22,500 | — | — |
| 2024-06-24 | $2.15 | $2.15 | 13,600 | — | — |
| 2024-06-21 | $2.12 | $2.12 | 59,100 | — | — |
| 2024-06-20 | $1.97 | $1.97 | 23,900 | — | — |
| 2024-06-18 | $1.98 | $1.98 | 37,800 | — | — |
| 2024-06-17 | $2.10 | $2.10 | 18,200 | — | — |
| 2024-06-14 | $2.10 | $2.10 | 52,900 | — | — |
| 2024-06-13 | $2.14 | $2.14 | 30,300 | — | — |
| 2024-06-12 | $2.08 | $2.08 | 32,200 | — | — |
| 2024-06-11 | $2.15 | $2.15 | 31,800 | — | — |
| 2024-06-10 | $2.11 | $2.11 | 39,100 | — | — |
| 2024-06-07 | $2.30 | $2.30 | 10,900 | — | — |
| 2024-06-06 | $2.29 | $2.29 | 19,400 | — | — |
| 2024-06-05 | $2.24 | $2.24 | 41,600 | — | — |
| 2024-06-04 | $2.40 | $2.40 | 18,700 | — | — |
| 2024-06-03 | $2.41 | $2.41 | 10,700 | — | — |
| 2024-05-31 | $2.43 | $2.43 | 9,300 | — | — |
| 2024-05-30 | $2.47 | $2.47 | 11,000 | — | — |
| 2024-05-29 | $2.42 | $2.42 | 7,800 | — | — |
| 2024-05-28 | $2.47 | $2.47 | 15,700 | — | — |
| 2024-05-24 | $2.45 | $2.45 | 26,100 | — | — |
| 2024-05-23 | $2.49 | $2.49 | 43,700 | — | — |
| 2024-05-22 | $2.59 | $2.59 | 34,400 | — | — |
| 2024-05-21 | $2.69 | $2.69 | 64,900 | — | — |
| 2024-05-20 | $2.70 | $2.70 | 36,600 | — | — |
| 2024-05-17 | $2.66 | $2.66 | 10,900 | — | — |
| 2024-05-16 | $2.63 | $2.63 | 55,600 | — | — |
| 2024-05-15 | $2.65 | $2.65 | 125,600 | — | — |
| 2024-05-14 | $3.08 | $3.08 | 65,800 | — | — |
| 2024-05-13 | $3.11 | $3.11 | 122,300 | — | — |
| 2024-05-10 | $2.84 | $2.84 | 17,800 | — | — |
| 2024-05-09 | $2.85 | $2.85 | 12,300 | — | — |
| 2024-05-08 | $2.84 | $2.84 | 16,900 | — | — |
| 2024-05-07 | $2.80 | $2.80 | 18,500 | — | — |
| 2024-05-06 | $2.81 | $2.81 | 27,300 | — | — |
| 2024-05-03 | $2.80 | $2.80 | 16,300 | — | — |
| 2024-05-02 | $2.85 | $2.85 | 12,400 | — | — |
| 2024-05-01 | $2.82 | $2.82 | 5,400 | — | — |
| 2024-04-30 | $2.85 | $2.85 | 16,000 | — | — |
| 2024-04-29 | $2.86 | $2.86 | 38,700 | — | — |
| 2024-04-26 | $2.87 | $2.87 | 52,400 | — | — |
| 2024-04-25 | $2.96 | $2.96 | 61,100 | — | — |
| 2024-04-24 | $2.94 | $2.94 | 10,100 | — | — |
| 2024-04-23 | $3.03 | $3.03 | 20,800 | — | — |
| 2024-04-22 | $2.92 | $2.92 | 44,800 | — | — |
| 2024-04-19 | $2.87 | $2.87 | 50,100 | — | — |
| 2024-04-18 | $3.02 | $3.02 | 38,100 | — | — |
| 2024-04-17 | $3.18 | $3.18 | 22,200 | — | — |
| 2024-04-16 | $3.27 | $3.27 | 13,400 | — | — |
| 2024-04-15 | $3.17 | $3.17 | 18,500 | — | — |
| 2024-04-12 | $3.35 | $3.35 | 16,100 | — | — |
| 2024-04-11 | $3.49 | $3.49 | 27,000 | — | — |
| 2024-04-10 | $3.23 | $3.23 | 34,900 | — | — |
| 2024-04-09 | $3.45 | $3.45 | 39,900 | — | — |
| 2024-04-08 | $3.53 | $3.53 | 102,900 | — | — |
| 2024-04-05 | $3.07 | $3.07 | 55,000 | — | — |
| 2024-04-04 | $2.93 | $2.93 | 30,800 | — | — |
| 2024-04-03 | $3.09 | $3.09 | 57,400 | — | — |
| 2024-04-02 | $3.02 | $3.02 | 36,800 | — | — |
| 2024-04-01 | $2.99 | $2.99 | 56,100 | — | — |
| 2024-03-28 | $2.98 | $2.98 | 48,500 | — | — |
| 2024-03-27 | $2.95 | $2.95 | 257,900 | — | — |
| 2024-03-26 | $2.51 | $2.51 | 65,900 | — | — |
| 2024-03-25 | $2.59 | $2.59 | 54,700 | — | — |
| 2024-03-22 | $2.56 | $2.56 | 25,500 | — | — |
| 2024-03-21 | $2.47 | $2.47 | 37,000 | — | — |
| 2024-03-20 | $2.40 | $2.40 | 79,800 | — | — |
| 2024-03-19 | $2.36 | $2.36 | 30,400 | — | — |
| 2024-03-18 | $2.35 | $2.35 | 49,900 | — | — |
| 2024-03-15 | $2.41 | $2.41 | 95,200 | — | — |
| 2024-03-14 | $2.59 | $2.59 | 16,400 | — | — |
| 2024-03-13 | $2.58 | $2.58 | 6,500 | — | — |
| 2024-03-12 | $2.58 | $2.58 | 17,300 | — | — |
| 2024-03-11 | $2.57 | $2.57 | 23,300 | — | — |
| 2024-03-08 | $2.61 | $2.61 | 28,600 | — | — |
| 2024-03-07 | $2.64 | $2.64 | 6,800 | — | — |
| 2024-03-06 | $2.58 | $2.58 | 9,400 | — | — |
| 2024-03-05 | $2.63 | $2.63 | 12,200 | — | — |
| 2024-03-04 | $2.59 | $2.59 | 15,600 | — | — |
| 2024-03-01 | $2.64 | $2.64 | 23,500 | — | — |
| 2024-02-29 | $2.69 | $2.69 | 31,000 | — | — |
| 2024-02-28 | $2.59 | $2.59 | 16,300 | — | — |
| 2024-02-27 | $2.54 | $2.54 | 20,200 | — | — |
| 2024-02-26 | $2.60 | $2.60 | 24,500 | — | — |
| 2024-02-23 | $2.55 | $2.55 | 19,000 | — | — |
| 2024-02-22 | $2.48 | $2.48 | 21,300 | — | — |
| 2024-02-21 | $2.45 | $2.45 | 24,700 | — | — |
| 2024-02-20 | $2.67 | $2.67 | 30,200 | — | — |
| 2024-02-16 | $2.63 | $2.63 | 11,600 | — | — |
| 2024-02-15 | $2.72 | $2.72 | 22,000 | — | — |
| 2024-02-14 | $2.56 | $2.56 | 33,000 | — | — |
| 2024-02-13 | $2.49 | $2.49 | 32,900 | — | — |
| 2024-02-12 | $2.48 | $2.48 | 50,600 | — | — |
| 2024-02-09 | $2.64 | $2.64 | 11,500 | — | — |
| 2024-02-08 | $2.68 | $2.68 | 25,800 | — | — |
| 2024-02-07 | $2.77 | $2.77 | 17,400 | — | — |
| 2024-02-06 | $2.74 | $2.74 | 11,200 | — | — |
| 2024-02-05 | $2.66 | $2.66 | 31,200 | — | — |
| 2024-02-02 | $2.73 | $2.73 | 34,500 | — | — |
| 2024-02-01 | $2.73 | $2.73 | 44,600 | — | — |
| 2024-01-31 | $2.82 | $2.82 | 24,500 | — | — |
| 2024-01-30 | $2.88 | $2.88 | 8,000 | — | — |
| 2024-01-29 | $2.93 | $2.93 | 15,400 | — | — |
| 2024-01-26 | $2.83 | $2.83 | 26,900 | — | — |
| 2024-01-25 | $2.67 | $2.67 | 24,200 | — | — |
| 2024-01-24 | $2.80 | $2.80 | 29,000 | — | — |
| 2024-01-23 | $2.90 | $2.90 | 25,100 | — | — |
| 2024-01-22 | $2.87 | $2.87 | 33,000 | — | — |
| 2024-01-19 | $2.78 | $2.78 | 42,100 | — | — |
| 2024-01-18 | $2.81 | $2.81 | 12,900 | — | — |
| 2024-01-17 | $2.81 | $2.81 | 24,200 | — | — |
| 2024-01-16 | $2.90 | $2.90 | 42,300 | — | — |
| 2024-01-12 | $3.02 | $3.02 | 8,600 | — | — |
| 2024-01-11 | $3.08 | $3.08 | 33,400 | — | — |
| 2024-01-10 | $3.10 | $3.10 | 13,400 | — | — |
| 2024-01-09 | $3.09 | $3.09 | 30,700 | — | — |
| 2024-01-08 | $3.09 | $3.09 | 39,600 | — | — |
| 2024-01-05 | $2.93 | $2.93 | 74,200 | — | — |
| 2024-01-04 | $2.89 | $2.89 | 17,700 | — | — |
| 2024-01-03 | $2.78 | $2.78 | 10,300 | — | — |
| 2024-01-02 | $2.87 | $2.87 | 11,300 | — | — |