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
- 1996-02-22 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 | $3.53 | $3.53 | 386,100 | — | — |
| 2024-12-30 | $3.67 | $3.67 | 815,500 | — | — |
| 2024-12-27 | $3.49 | $3.49 | 780,700 | — | — |
| 2024-12-26 | $3.10 | $3.10 | 536,900 | — | — |
| 2024-12-24 | $3.25 | $3.25 | 517,100 | — | — |
| 2024-12-23 | $3.25 | $3.25 | 1,074,900 | — | — |
| 2024-12-20 | $2.69 | $2.69 | 304,500 | — | — |
| 2024-12-19 | $2.60 | $2.60 | 401,700 | — | — |
| 2024-12-18 | $2.64 | $2.64 | 883,300 | — | — |
| 2024-12-17 | $2.52 | $2.52 | 683,600 | — | — |
| 2024-12-16 | $2.19 | $2.19 | 516,900 | — | — |
| 2024-12-13 | $2.23 | $2.23 | 853,500 | — | — |
| 2024-12-12 | $1.94 | $1.94 | 192,900 | — | — |
| 2024-12-11 | $1.93 | $1.93 | 268,000 | — | — |
| 2024-12-10 | $1.90 | $1.90 | 284,800 | — | — |
| 2024-12-09 | $1.85 | $1.85 | 254,200 | — | — |
| 2024-12-06 | $1.83 | $1.83 | 241,600 | — | — |
| 2024-12-05 | $1.78 | $1.78 | 182,100 | — | — |
| 2024-12-04 | $1.83 | $1.83 | 293,500 | — | — |
| 2024-12-03 | $1.86 | $1.86 | 703,800 | — | — |
| 2024-12-02 | $1.83 | $1.83 | 439,900 | — | — |
| 2024-11-29 | $1.66 | $1.66 | 58,500 | — | — |
| 2024-11-27 | $1.66 | $1.66 | 66,100 | — | — |
| 2024-11-26 | $1.66 | $1.66 | 120,600 | — | — |
| 2024-11-25 | $1.65 | $1.65 | 182,100 | — | — |
| 2024-11-22 | $1.49 | $1.49 | 356,300 | — | — |
| 2024-11-21 | $1.50 | $1.50 | 79,000 | — | — |
| 2024-11-20 | $1.50 | $1.50 | 258,100 | — | — |
| 2024-11-19 | $1.57 | $1.57 | 72,400 | — | — |
| 2024-11-18 | $1.53 | $1.53 | 51,200 | — | — |
| 2024-11-15 | $1.46 | $1.46 | 197,100 | — | — |
| 2024-11-14 | $1.56 | $1.56 | 5,700 | — | — |
| 2024-11-13 | $1.60 | $1.60 | 15,900 | — | — |
| 2024-11-12 | $1.60 | $1.60 | 37,100 | — | — |
| 2024-11-11 | $1.57 | $1.57 | 27,100 | — | — |
| 2024-11-08 | $1.56 | $1.56 | 34,000 | — | — |
| 2024-11-07 | $1.58 | $1.58 | 27,800 | — | — |
| 2024-11-06 | $1.60 | $1.60 | 21,100 | — | — |
| 2024-11-05 | $1.59 | $1.59 | 31,800 | — | — |
| 2024-11-04 | $1.53 | $1.53 | 20,900 | — | — |
| 2024-11-01 | $1.57 | $1.57 | 32,500 | — | — |
| 2024-10-31 | $1.59 | $1.59 | 38,100 | — | — |
| 2024-10-30 | $1.58 | $1.58 | 44,700 | — | — |
| 2024-10-29 | $1.53 | $1.53 | 90,300 | — | — |
| 2024-10-28 | $1.70 | $1.70 | 34,300 | — | — |
| 2024-10-25 | $1.66 | $1.66 | 29,300 | — | — |
| 2024-10-24 | $1.72 | $1.72 | 140,300 | — | — |
| 2024-10-23 | $1.60 | $1.60 | 38,800 | — | — |
| 2024-10-22 | $1.64 | $1.64 | 26,900 | — | — |
| 2024-10-21 | $1.68 | $1.68 | 70,000 | — | — |
| 2024-10-18 | $1.64 | $1.64 | 44,200 | — | — |
| 2024-10-17 | $1.61 | $1.61 | 41,200 | — | — |
| 2024-10-16 | $1.62 | $1.62 | 69,100 | — | — |
| 2024-10-15 | $1.60 | $1.60 | 48,000 | — | — |
| 2024-10-14 | $1.56 | $1.56 | 95,700 | — | — |
| 2024-10-11 | $1.55 | $1.55 | 72,600 | — | — |
| 2024-10-10 | $1.57 | $1.57 | 138,600 | — | — |
| 2024-10-09 | $1.45 | $1.45 | 67,000 | — | — |
| 2024-10-08 | $1.49 | $1.49 | 123,300 | — | — |
| 2024-10-07 | $1.48 | $1.48 | 29,600 | — | — |
| 2024-10-04 | $1.50 | $1.50 | 27,300 | — | — |
| 2024-10-03 | $1.49 | $1.49 | 69,300 | — | — |
| 2024-10-02 | $1.43 | $1.43 | 129,400 | — | — |
| 2024-10-01 | $1.47 | $1.47 | 128,900 | — | — |
| 2024-09-30 | $1.37 | $1.37 | 46,500 | — | — |
| 2024-09-27 | $1.39 | $1.39 | 66,600 | — | — |
| 2024-09-26 | $1.40 | $1.40 | 266,300 | — | — |
| 2024-09-25 | $1.32 | $1.32 | 107,800 | — | — |
| 2024-09-24 | $1.27 | $1.27 | 129,600 | — | — |
| 2024-09-23 | $1.21 | $1.21 | 39,100 | — | — |
| 2024-09-20 | $1.26 | $1.26 | 116,500 | — | — |
| 2024-09-19 | $1.27 | $1.27 | 96,700 | — | — |
| 2024-09-18 | $1.23 | $1.23 | 69,100 | — | — |
| 2024-09-17 | $1.20 | $1.20 | 27,400 | — | — |
| 2024-09-16 | $1.18 | $1.18 | 22,900 | — | — |
| 2024-09-13 | $1.16 | $1.16 | 12,800 | — | — |
| 2024-09-12 | $1.20 | $1.20 | 39,700 | — | — |
| 2024-09-11 | $1.11 | $1.11 | 51,200 | — | — |
| 2024-09-10 | $1.04 | $1.04 | 97,200 | — | — |
| 2024-09-09 | $1.17 | $1.17 | 89,200 | — | — |
| 2024-09-06 | $1.17 | $1.17 | 102,500 | — | — |
| 2024-09-05 | $1.22 | $1.22 | 30,900 | — | — |
| 2024-09-04 | $1.24 | $1.24 | 77,900 | — | — |
| 2024-09-03 | $1.29 | $1.29 | 13,900 | — | — |
| 2024-08-30 | $1.29 | $1.29 | 25,900 | — | — |
| 2024-08-29 | $1.30 | $1.30 | 40,100 | — | — |
| 2024-08-28 | $1.30 | $1.30 | 25,200 | — | — |
| 2024-08-27 | $1.33 | $1.33 | 71,200 | — | — |
| 2024-08-26 | $1.37 | $1.37 | 120,400 | — | — |
| 2024-08-23 | $1.37 | $1.37 | 58,400 | — | — |
| 2024-08-22 | $1.32 | $1.32 | 6,600 | — | — |
| 2024-08-21 | $1.35 | $1.35 | 1,900 | — | — |
| 2024-08-20 | $1.34 | $1.34 | 8,900 | — | — |
| 2024-08-19 | $1.33 | $1.33 | 26,300 | — | — |
| 2024-08-16 | $1.35 | $1.35 | 33,200 | — | — |
| 2024-08-15 | $1.31 | $1.31 | 51,900 | — | — |
| 2024-08-14 | $1.36 | $1.36 | 12,900 | — | — |
| 2024-08-13 | $1.40 | $1.40 | 14,600 | — | — |
| 2024-08-12 | $1.41 | $1.41 | 27,400 | — | — |
| 2024-08-09 | $1.40 | $1.40 | 17,500 | — | — |
| 2024-08-08 | $1.33 | $1.33 | 27,400 | — | — |
| 2024-08-07 | $1.32 | $1.32 | 22,500 | — | — |
| 2024-08-06 | $1.37 | $1.37 | 15,400 | — | — |
| 2024-08-05 | $1.40 | $1.40 | 16,200 | — | — |
| 2024-08-02 | $1.37 | $1.37 | 15,400 | — | — |
| 2024-08-01 | $1.43 | $1.43 | 27,000 | — | — |
| 2024-07-31 | $1.44 | $1.44 | 59,200 | — | — |
| 2024-07-30 | $1.36 | $1.36 | 23,600 | — | — |
| 2024-07-29 | $1.37 | $1.37 | 19,200 | — | — |
| 2024-07-26 | $1.44 | $1.44 | 19,400 | — | — |
| 2024-07-25 | $1.40 | $1.40 | 180,100 | — | — |
| 2024-07-24 | $1.34 | $1.34 | 20,400 | — | — |
| 2024-07-23 | $1.31 | $1.31 | 7,500 | — | — |
| 2024-07-22 | $1.30 | $1.30 | 9,600 | — | — |
| 2024-07-19 | $1.29 | $1.29 | 7,800 | — | — |
| 2024-07-18 | $1.29 | $1.29 | 15,200 | — | — |
| 2024-07-17 | $1.33 | $1.33 | 22,000 | — | — |
| 2024-07-16 | $1.28 | $1.28 | 34,200 | — | — |
| 2024-07-15 | $1.25 | $1.25 | 56,800 | — | — |
| 2024-07-12 | $1.28 | $1.28 | 19,300 | — | — |
| 2024-07-11 | $1.28 | $1.28 | 13,200 | — | — |
| 2024-07-10 | $1.26 | $1.26 | 18,800 | — | — |
| 2024-07-09 | $1.31 | $1.31 | 13,100 | — | — |
| 2024-07-08 | $1.31 | $1.31 | 66,800 | — | — |
| 2024-07-05 | $1.35 | $1.35 | 50,400 | — | — |
| 2024-07-03 | $1.37 | $1.37 | 29,500 | — | — |
| 2024-07-02 | $1.39 | $1.39 | 56,600 | — | — |
| 2024-07-01 | $1.31 | $1.31 | 67,500 | — | — |
| 2024-06-28 | $1.26 | $1.26 | 20,000 | — | — |
| 2024-06-27 | $1.26 | $1.26 | 37,200 | — | — |
| 2024-06-26 | $1.22 | $1.22 | 29,000 | — | — |
| 2024-06-25 | $1.26 | $1.26 | 23,700 | — | — |
| 2024-06-24 | $1.25 | $1.25 | 13,500 | — | — |
| 2024-06-21 | $1.23 | $1.23 | 42,200 | — | — |
| 2024-06-20 | $1.19 | $1.19 | 57,000 | — | — |
| 2024-06-18 | $1.22 | $1.22 | 17,600 | — | — |
| 2024-06-17 | $1.24 | $1.24 | 26,200 | — | — |
| 2024-06-14 | $1.22 | $1.22 | 31,500 | — | — |
| 2024-06-13 | $1.24 | $1.24 | 18,800 | — | — |
| 2024-06-12 | $1.23 | $1.23 | 55,300 | — | — |
| 2024-06-11 | $1.19 | $1.19 | 29,100 | — | — |
| 2024-06-10 | $1.20 | $1.20 | 30,200 | — | — |
| 2024-06-07 | $1.24 | $1.24 | 15,500 | — | — |
| 2024-06-06 | $1.23 | $1.23 | 28,100 | — | — |
| 2024-06-05 | $1.23 | $1.23 | 91,300 | — | — |
| 2024-06-04 | $1.27 | $1.27 | 18,300 | — | — |
| 2024-06-03 | $1.28 | $1.28 | 24,900 | — | — |
| 2024-05-31 | $1.30 | $1.30 | 14,100 | — | — |
| 2024-05-30 | $1.27 | $1.27 | 157,900 | — | — |
| 2024-05-29 | $1.30 | $1.30 | 105,100 | — | — |
| 2024-05-28 | $1.30 | $1.30 | 15,800 | — | — |
| 2024-05-24 | $1.29 | $1.29 | 43,400 | — | — |
| 2024-05-23 | $1.28 | $1.28 | 56,100 | — | — |
| 2024-05-22 | $1.32 | $1.32 | 85,300 | — | — |
| 2024-05-21 | $1.35 | $1.35 | 50,200 | — | — |
| 2024-05-20 | $1.35 | $1.35 | 67,000 | — | — |
| 2024-05-17 | $1.37 | $1.37 | 43,000 | — | — |
| 2024-05-16 | $1.38 | $1.38 | 70,800 | — | — |
| 2024-05-15 | $1.38 | $1.38 | 81,800 | — | — |
| 2024-05-14 | $1.35 | $1.35 | 65,200 | — | — |
| 2024-05-13 | $1.44 | $1.44 | 142,100 | — | — |
| 2024-05-10 | $1.44 | $1.44 | 275,800 | — | — |
| 2024-05-09 | $1.33 | $1.33 | 72,700 | — | — |
| 2024-05-08 | $1.39 | $1.39 | 102,600 | — | — |
| 2024-05-07 | $1.34 | $1.34 | 393,600 | — | — |
| 2024-05-06 | $1.44 | $1.44 | 92,500 | — | — |
| 2024-05-03 | $1.42 | $1.42 | 33,700 | — | — |
| 2024-05-02 | $1.44 | $1.44 | 6,600 | — | — |
| 2024-05-01 | $1.42 | $1.42 | 16,400 | — | — |
| 2024-04-30 | $1.42 | $1.42 | 14,300 | — | — |
| 2024-04-29 | $1.42 | $1.42 | 50,200 | — | — |
| 2024-04-26 | $1.40 | $1.40 | 40,000 | — | — |
| 2024-04-25 | $1.41 | $1.41 | 29,900 | — | — |
| 2024-04-24 | $1.45 | $1.45 | 36,100 | — | — |
| 2024-04-23 | $1.45 | $1.45 | 35,400 | — | — |
| 2024-04-22 | $1.49 | $1.49 | 40,300 | — | — |
| 2024-04-19 | $1.45 | $1.45 | 28,000 | — | — |
| 2024-04-18 | $1.44 | $1.44 | 113,800 | — | — |
| 2024-04-17 | $1.47 | $1.47 | 156,500 | — | — |
| 2024-04-16 | $1.50 | $1.50 | 35,600 | — | — |
| 2024-04-15 | $1.48 | $1.48 | 43,800 | — | — |
| 2024-04-12 | $1.53 | $1.53 | 34,800 | — | — |
| 2024-04-11 | $1.56 | $1.56 | 67,700 | — | — |
| 2024-04-10 | $1.56 | $1.56 | 111,000 | — | — |
| 2024-04-09 | $1.49 | $1.49 | 103,500 | — | — |
| 2024-04-08 | $1.55 | $1.55 | 68,600 | — | — |
| 2024-04-05 | $1.51 | $1.51 | 7,600 | — | — |
| 2024-04-04 | $1.49 | $1.49 | 20,800 | — | — |
| 2024-04-03 | $1.45 | $1.45 | 11,500 | — | — |
| 2024-04-02 | $1.42 | $1.42 | 14,300 | — | — |
| 2024-04-01 | $1.45 | $1.45 | 40,300 | — | — |
| 2024-03-28 | $1.38 | $1.38 | 22,400 | — | — |
| 2024-03-27 | $1.41 | $1.41 | 15,600 | — | — |
| 2024-03-26 | $1.40 | $1.40 | 12,600 | — | — |
| 2024-03-25 | $1.40 | $1.40 | 22,900 | — | — |
| 2024-03-22 | $1.45 | $1.45 | 38,500 | — | — |
| 2024-03-21 | $1.45 | $1.45 | 21,900 | — | — |
| 2024-03-20 | $1.46 | $1.46 | 12,800 | — | — |
| 2024-03-19 | $1.51 | $1.51 | 34,200 | — | — |
| 2024-03-18 | $1.49 | $1.49 | 31,600 | — | — |
| 2024-03-15 | $1.50 | $1.50 | 98,900 | — | — |
| 2024-03-14 | $1.45 | $1.45 | 13,300 | — | — |
| 2024-03-13 | $1.46 | $1.46 | 31,600 | — | — |
| 2024-03-12 | $1.43 | $1.43 | 23,500 | — | — |
| 2024-03-11 | $1.44 | $1.44 | 58,800 | — | — |
| 2024-03-08 | $1.47 | $1.47 | 55,000 | — | — |
| 2024-03-07 | $1.48 | $1.48 | 17,500 | — | — |
| 2024-03-06 | $1.51 | $1.51 | 33,000 | — | — |
| 2024-03-05 | $1.48 | $1.48 | 26,600 | — | — |
| 2024-03-04 | $1.50 | $1.50 | 69,100 | — | — |
| 2024-03-01 | $1.51 | $1.51 | 7,900 | — | — |
| 2024-02-29 | $1.50 | $1.50 | 47,700 | — | — |
| 2024-02-28 | $1.55 | $1.55 | 17,700 | — | — |
| 2024-02-27 | $1.55 | $1.55 | 27,400 | — | — |
| 2024-02-26 | $1.55 | $1.55 | 24,600 | — | — |
| 2024-02-23 | $1.51 | $1.51 | 41,700 | — | — |
| 2024-02-22 | $1.59 | $1.59 | 39,100 | — | — |
| 2024-02-21 | $1.65 | $1.65 | 78,200 | — | — |
| 2024-02-20 | $1.63 | $1.63 | 117,600 | — | — |
| 2024-02-16 | $1.60 | $1.60 | 77,400 | — | — |
| 2024-02-15 | $1.60 | $1.60 | 309,000 | — | — |
| 2024-02-14 | $1.49 | $1.49 | 47,900 | — | — |
| 2024-02-13 | $1.47 | $1.47 | 40,600 | — | — |
| 2024-02-12 | $1.50 | $1.50 | 287,700 | — | — |
| 2024-02-09 | $1.62 | $1.62 | 87,400 | — | — |
| 2024-02-08 | $1.55 | $1.55 | 40,400 | — | — |
| 2024-02-07 | $1.57 | $1.57 | 35,300 | — | — |
| 2024-02-06 | $1.50 | $1.50 | 80,300 | — | — |
| 2024-02-05 | $1.62 | $1.62 | 72,500 | — | — |
| 2024-02-02 | $1.60 | $1.60 | 153,700 | — | — |
| 2024-02-01 | $1.39 | $1.39 | 211,700 | — | — |
| 2024-01-31 | $1.37 | $1.37 | 22,000 | — | — |
| 2024-01-30 | $1.37 | $1.37 | 12,900 | — | — |
| 2024-01-29 | $1.33 | $1.33 | 18,700 | — | — |
| 2024-01-26 | $1.39 | $1.39 | 31,600 | — | — |
| 2024-01-25 | $1.31 | $1.31 | 29,900 | — | — |
| 2024-01-24 | $1.37 | $1.37 | 12,200 | — | — |
| 2024-01-23 | $1.36 | $1.36 | 13,000 | — | — |
| 2024-01-22 | $1.37 | $1.37 | 17,600 | — | — |
| 2024-01-19 | $1.37 | $1.37 | 32,000 | — | — |
| 2024-01-18 | $1.32 | $1.32 | 93,700 | — | — |
| 2024-01-17 | $1.26 | $1.26 | 9,900 | — | — |
| 2024-01-16 | $1.27 | $1.27 | 29,800 | — | — |
| 2024-01-12 | $1.27 | $1.27 | 68,200 | — | — |
| 2024-01-11 | $1.25 | $1.25 | 48,600 | — | — |
| 2024-01-10 | $1.25 | $1.25 | 75,600 | — | — |
| 2024-01-09 | $1.23 | $1.23 | 45,700 | — | — |
| 2024-01-08 | $1.23 | $1.23 | 24,100 | — | — |
| 2024-01-05 | $1.23 | $1.23 | 84,500 | — | — |
| 2024-01-04 | $1.27 | $1.27 | 101,300 | — | — |
| 2024-01-03 | $1.25 | $1.25 | 43,900 | — | — |
| 2024-01-02 | $1.26 | $1.26 | 54,400 | — | — |