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
- 1998-01-20 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 | $1.39 | $1.41 | 169,900 | — | — |
| 2024-12-30 | $1.40 | $1.42 | 150,500 | — | — |
| 2024-12-27 | $1.38 | $1.40 | 139,400 | — | — |
| 2024-12-26 | $1.44 | $1.46 | 114,800 | — | — |
| 2024-12-24 | $1.45 | $1.47 | 69,000 | — | — |
| 2024-12-23 | $1.54 | $1.56 | 121,500 | — | — |
| 2024-12-20 | $1.75 | $1.77 | 135,200 | — | — |
| 2024-12-19 | $1.73 | $1.75 | 130,600 | — | — |
| 2024-12-18 | $1.69 | $1.71 | 95,700 | — | — |
| 2024-12-17 | $1.71 | $1.73 | 78,800 | — | — |
| 2024-12-16 | $1.77 | $1.79 | 48,700 | — | — |
| 2024-12-13 | $1.72 | $1.74 | 61,800 | — | — |
| 2024-12-12 | $1.72 | $1.74 | 102,300 | — | — |
| 2024-12-11 | $1.75 | $1.77 | 128,000 | — | — |
| 2024-12-10 | $1.84 | $1.86 | 97,300 | — | — |
| 2024-12-09 | $1.88 | $1.90 | 364,900 | — | — |
| 2024-12-06 | $1.98 | $2.00 | 218,900 | — | — |
| 2024-12-05 | $1.79 | $1.81 | 212,100 | — | — |
| 2024-12-04 | $1.81 | $1.83 | 90,000 | — | — |
| 2024-12-03 | $1.80 | $1.82 | 100,700 | — | — |
| 2024-12-02 | $1.86 | $1.88 | 154,200 | — | — |
| 2024-11-29 | $1.80 | $1.82 | 99,800 | — | — |
| 2024-11-27 | $1.82 | $1.84 | 162,700 | — | — |
| 2024-11-26 | $1.69 | $1.71 | 52,700 | — | — |
| 2024-11-25 | $1.55 | $1.57 | 101,700 | — | — |
| 2024-11-22 | $1.67 | $1.69 | 83,300 | — | — |
| 2024-11-21 | $1.63 | $1.65 | 65,400 | — | — |
| 2024-11-20 | $1.57 | $1.59 | 67,400 | — | — |
| 2024-11-19 | $1.56 | $1.58 | 74,800 | — | — |
| 2024-11-18 | $1.60 | $1.62 | 31,100 | — | — |
| 2024-11-15 | $1.62 | $1.64 | 72,000 | — | — |
| 2024-11-14 | $1.70 | $1.72 | 150,500 | — | — |
| 2024-11-13 | $1.75 | $1.77 | 275,400 | — | — |
| 2024-11-12 | $1.59 | $1.61 | 152,000 | — | — |
| 2024-11-11 | $1.58 | $1.60 | 151,200 | — | — |
| 2024-11-08 | $1.59 | $1.61 | 58,300 | — | — |
| 2024-11-07 | $1.66 | $1.68 | 52,200 | — | — |
| 2024-11-06 | $1.63 | $1.65 | 27,900 | — | — |
| 2024-11-05 | $1.62 | $1.64 | 125,500 | — | — |
| 2024-11-04 | $1.64 | $1.66 | 94,500 | — | — |
| 2024-11-01 | $1.67 | $1.69 | 86,800 | — | — |
| 2024-10-31 | $1.61 | $1.63 | 77,700 | — | — |
| 2024-10-30 | $1.48 | $1.50 | 94,300 | — | — |
| 2024-10-29 | $1.49 | $1.51 | 156,800 | — | — |
| 2024-10-28 | $1.50 | $1.52 | 526,900 | — | — |
| 2024-10-25 | $1.27 | $1.28 | 50,300 | — | — |
| 2024-10-24 | $1.28 | $1.29 | 21,200 | — | — |
| 2024-10-23 | $1.31 | $1.33 | 40,100 | — | — |
| 2024-10-22 | $1.28 | $1.29 | 53,500 | — | — |
| 2024-10-21 | $1.39 | $1.41 | 25,000 | — | — |
| 2024-10-18 | $1.36 | $1.38 | 9,900 | — | — |
| 2024-10-17 | $1.36 | $1.38 | 32,500 | — | — |
| 2024-10-16 | $1.39 | $1.41 | 28,200 | — | — |
| 2024-10-15 | $1.38 | $1.40 | 41,200 | — | — |
| 2024-10-14 | $1.40 | $1.42 | 57,900 | — | — |
| 2024-10-11 | $1.38 | $1.40 | 69,000 | — | — |
| 2024-10-10 | $1.39 | $1.41 | 125,700 | — | — |
| 2024-10-09 | $1.28 | $1.29 | 124,800 | — | — |
| 2024-10-08 | $1.13 | $1.14 | 270,800 | — | — |
| 2024-10-07 | $1.14 | $1.15 | 186,400 | — | — |
| 2024-10-04 | $0.93 | $0.94 | 133,400 | — | — |
| 2024-10-03 | $0.90 | $0.91 | 480,700 | — | — |
| 2024-10-02 | $0.93 | $0.94 | 223,500 | — | — |
| 2024-10-01 | $0.97 | $0.98 | 57,700 | — | — |
| 2024-09-30 | $1.01 | $1.02 | 67,200 | — | — |
| 2024-09-27 | $1.03 | $1.04 | 50,300 | — | — |
| 2024-09-26 | $1.02 | $1.03 | 177,100 | — | — |
| 2024-09-25 | $1.11 | $1.12 | 38,300 | — | — |
| 2024-09-24 | $1.18 | $1.19 | 58,600 | — | — |
| 2024-09-23 | $1.30 | $1.32 | 210,600 | — | — |
| 2024-09-20 | $1.24 | $1.25 | 264,000 | — | — |
| 2024-09-19 | $1.25 | $1.26 | 121,500 | — | — |
| 2024-09-18 | $1.25 | $1.26 | 84,700 | — | — |
| 2024-09-17 | $1.31 | $1.33 | 108,900 | — | — |
| 2024-09-16 | $1.26 | $1.27 | 347,300 | — | — |
| 2024-09-13 | $1.25 | $1.26 | 807,200 | — | — |
| 2024-09-12 | $1.14 | $1.15 | 2,218,800 | — | — |
| 2024-09-11 | $1.60 | $1.62 | 94,600 | — | — |
| 2024-09-10 | $1.56 | $1.58 | 157,700 | — | — |
| 2024-09-09 | $1.68 | $1.70 | 794,100 | — | — |
| 2024-09-06 | $1.87 | $1.89 | 212,200 | — | — |
| 2024-09-05 | $1.92 | $1.94 | 35,500 | — | — |
| 2024-09-04 | $1.89 | $1.91 | 20,200 | — | — |
| 2024-09-03 | $1.88 | $1.90 | 62,300 | — | — |
| 2024-08-30 | $1.99 | $2.01 | 60,800 | — | — |
| 2024-08-29 | $1.85 | $1.87 | 71,500 | — | — |
| 2024-08-28 | $1.87 | $1.89 | 60,800 | — | — |
| 2024-08-27 | $1.87 | $1.89 | 101,600 | — | — |
| 2024-08-26 | $1.94 | $1.96 | 56,600 | — | — |
| 2024-08-23 | $2.04 | $2.06 | 119,300 | — | — |
| 2024-08-22 | $1.94 | $1.96 | 84,500 | — | — |
| 2024-08-21 | $2.00 | $2.02 | 60,200 | — | — |
| 2024-08-20 | $2.02 | $2.04 | 70,800 | — | — |
| 2024-08-19 | $2.08 | $2.10 | 123,000 | — | — |
| 2024-08-16 | $2.05 | $2.07 | 18,600 | — | — |
| 2024-08-15 | $2.02 | $2.04 | 50,000 | — | — |
| 2024-08-14 | $1.99 | $2.01 | 35,500 | — | — |
| 2024-08-13 | $1.95 | $1.97 | 65,500 | — | — |
| 2024-08-12 | $2.02 | $2.04 | 46,200 | — | — |
| 2024-08-09 | $2.00 | $2.02 | 45,400 | — | — |
| 2024-08-08 | $1.99 | $2.01 | 97,600 | — | — |
| 2024-08-07 | $2.00 | $2.02 | 261,200 | — | — |
| 2024-08-06 | $2.13 | $2.15 | 67,600 | — | — |
| 2024-08-05 | $2.07 | $2.09 | 878,400 | — | — |
| 2024-08-02 | $2.19 | $2.22 | 167,800 | — | — |
| 2024-08-01 | $2.40 | $2.43 | 291,800 | — | — |
| 2024-07-31 | $2.33 | $2.36 | 156,300 | — | — |
| 2024-07-30 | $2.22 | $2.25 | 32,300 | — | — |
| 2024-07-29 | $2.29 | $2.32 | 47,700 | — | — |
| 2024-07-26 | $2.31 | $2.34 | 172,400 | — | — |
| 2024-07-25 | $2.27 | $2.30 | 77,700 | — | — |
| 2024-07-24 | $2.15 | $2.17 | 34,100 | — | — |
| 2024-07-23 | $2.21 | $2.24 | 42,700 | — | — |
| 2024-07-22 | $2.16 | $2.18 | 181,800 | — | — |
| 2024-07-19 | $2.07 | $2.09 | 160,300 | — | — |
| 2024-07-18 | $2.08 | $2.10 | 124,500 | — | — |
| 2024-07-17 | $2.16 | $2.18 | 281,300 | — | — |
| 2024-07-16 | $2.18 | $2.21 | 146,600 | — | — |
| 2024-07-15 | $2.18 | $2.21 | 101,100 | — | — |
| 2024-07-12 | $2.27 | $2.30 | 206,300 | — | — |
| 2024-07-11 | $2.05 | $2.07 | 67,500 | — | — |
| 2024-07-10 | $2.09 | $2.11 | 196,900 | — | — |
| 2024-07-09 | $1.95 | $1.97 | 104,900 | — | — |
| 2024-07-08 | $2.03 | $2.05 | 153,300 | — | — |
| 2024-07-05 | $2.16 | $2.18 | 143,200 | — | — |
| 2024-07-03 | $2.26 | $2.29 | 88,800 | — | — |
| 2024-07-02 | $2.44 | $2.47 | 53,600 | — | — |
| 2024-07-01 | $2.48 | $2.51 | 190,200 | — | — |
| 2024-06-28 | $2.48 | $2.51 | 125,100 | — | — |
| 2024-06-27 | $2.40 | $2.43 | 92,500 | — | — |
| 2024-06-26 | $2.39 | $2.42 | 201,400 | — | — |
| 2024-06-25 | $2.36 | $2.39 | 464,800 | — | — |
| 2024-06-24 | $2.12 | $2.14 | 46,100 | — | — |
| 2024-06-21 | $2.10 | $2.12 | 131,500 | — | — |
| 2024-06-20 | $2.10 | $2.12 | 85,000 | — | — |
| 2024-06-18 | $2.12 | $2.14 | 174,900 | — | — |
| 2024-06-17 | $2.12 | $2.14 | 34,600 | — | — |
| 2024-06-14 | $2.09 | $2.11 | 42,300 | — | — |
| 2024-06-13 | $2.05 | $2.07 | 65,200 | — | — |
| 2024-06-12 | $2.12 | $2.14 | 38,400 | — | — |
| 2024-06-11 | $2.13 | $2.15 | 48,200 | — | — |
| 2024-06-10 | $2.08 | $2.10 | 44,300 | — | — |
| 2024-06-07 | $2.02 | $2.04 | 57,300 | — | — |
| 2024-06-06 | $2.10 | $2.12 | 59,100 | — | — |
| 2024-06-05 | $2.13 | $2.15 | 76,100 | — | — |
| 2024-06-04 | $2.07 | $2.09 | 69,600 | — | — |
| 2024-06-03 | $2.00 | $2.02 | 69,000 | — | — |
| 2024-05-31 | $2.01 | $2.03 | 108,000 | — | — |
| 2024-05-30 | $2.02 | $2.04 | 123,300 | — | — |
| 2024-05-29 | $2.00 | $2.02 | 112,300 | — | — |
| 2024-05-28 | $2.10 | $2.12 | 228,000 | — | — |
| 2024-05-24 | $2.00 | $2.02 | 66,200 | — | — |
| 2024-05-23 | $1.96 | $1.98 | 171,600 | — | — |
| 2024-05-22 | $1.92 | $1.94 | 201,400 | — | — |
| 2024-05-21 | $1.91 | $1.93 | 297,300 | — | — |
| 2024-05-20 | $1.73 | $1.75 | 931,500 | — | — |
| 2024-05-17 | $1.68 | $1.70 | 94,400 | — | — |
| 2024-05-16 | $1.68 | $1.70 | 211,200 | — | — |
| 2024-05-15 | $1.78 | $1.80 | 280,600 | — | — |
| 2024-05-14 | $1.70 | $1.72 | 281,400 | — | — |
| 2024-05-13 | $1.86 | $1.88 | 265,700 | — | — |
| 2024-05-10 | $1.78 | $1.80 | 482,300 | — | — |
| 2024-05-09 | $2.11 | $2.13 | 236,500 | — | — |
| 2024-05-08 | $2.17 | $2.20 | 368,200 | — | — |
| 2024-05-07 | $2.28 | $2.31 | 70,100 | — | — |
| 2024-05-06 | $2.29 | $2.32 | 105,700 | — | — |
| 2024-05-03 | $2.31 | $2.34 | 230,800 | — | — |
| 2024-05-02 | $2.34 | $2.37 | 153,000 | — | — |
| 2024-05-01 | $2.31 | $2.34 | 277,500 | — | — |
| 2024-04-30 | $2.31 | $2.34 | 225,800 | — | — |
| 2024-04-29 | $2.47 | $2.50 | 240,400 | — | — |
| 2024-04-26 | $2.50 | $2.53 | 169,400 | — | — |
| 2024-04-25 | $2.40 | $2.43 | 123,200 | — | — |
| 2024-04-24 | $2.36 | $2.39 | 172,100 | — | — |
| 2024-04-23 | $2.35 | $2.38 | 227,500 | — | — |
| 2024-04-22 | $2.33 | $2.36 | 517,700 | — | — |
| 2024-04-19 | $2.43 | $2.46 | 211,000 | — | — |
| 2024-04-18 | $2.45 | $2.48 | 380,700 | — | — |
| 2024-04-17 | $2.53 | $2.56 | 406,400 | — | — |
| 2024-04-16 | $2.53 | $2.56 | 329,000 | — | — |
| 2024-04-15 | $2.67 | $2.70 | 486,700 | — | — |
| 2024-04-12 | $2.71 | $2.74 | 547,400 | — | — |
| 2024-04-11 | $2.91 | $2.94 | 541,900 | — | — |
| 2024-04-10 | $2.73 | $2.76 | 353,300 | — | — |
| 2024-04-09 | $2.79 | $2.82 | 333,500 | — | — |
| 2024-04-08 | $2.73 | $2.76 | 371,700 | — | — |
| 2024-04-05 | $2.68 | $2.71 | 505,000 | — | — |
| 2024-04-04 | $2.68 | $2.71 | 737,800 | — | — |
| 2024-04-03 | $2.80 | $2.83 | 911,300 | — | — |
| 2024-04-02 | $2.74 | $2.77 | 463,300 | — | — |
| 2024-04-01 | $2.87 | $2.90 | 491,100 | — | — |
| 2024-03-28 | $2.86 | $2.89 | 103,700 | — | — |
| 2024-03-27 | $2.85 | $2.88 | 183,600 | — | — |
| 2024-03-26 | $2.89 | $2.92 | 331,800 | — | — |
| 2024-03-25 | $2.92 | $2.95 | 225,800 | — | — |
| 2024-03-22 | $3.08 | $3.12 | 462,900 | — | — |
| 2024-03-21 | $3.19 | $3.23 | 566,400 | — | — |
| 2024-03-20 | $3.02 | $3.05 | 493,800 | — | — |
| 2024-03-19 | $3.04 | $3.08 | 1,167,200 | — | — |
| 2024-03-18 | $2.90 | $2.93 | 411,400 | — | — |
| 2024-03-15 | $2.90 | $2.93 | 1,003,300 | — | — |
| 2024-03-14 | $2.47 | $2.50 | 234,300 | — | — |
| 2024-03-13 | $2.40 | $2.43 | 424,200 | — | — |
| 2024-03-12 | $2.48 | $2.51 | 260,800 | — | — |
| 2024-03-11 | $2.68 | $2.71 | 181,900 | — | — |
| 2024-03-08 | $2.73 | $2.76 | 93,000 | — | — |
| 2024-03-07 | $2.70 | $2.73 | 85,100 | — | — |
| 2024-03-06 | $2.68 | $2.71 | 79,200 | — | — |
| 2024-03-05 | $2.63 | $2.66 | 172,300 | — | — |
| 2024-03-04 | $2.67 | $2.70 | 492,000 | — | — |
| 2024-03-01 | $2.96 | $2.99 | 400,500 | — | — |
| 2024-02-29 | $2.88 | $2.91 | 312,800 | — | — |
| 2024-02-28 | $2.94 | $2.97 | 221,200 | — | — |
| 2024-02-27 | $2.96 | $2.99 | 242,900 | — | — |
| 2024-02-26 | $2.94 | $2.97 | 457,000 | — | — |
| 2024-02-23 | $2.99 | $3.02 | 336,800 | — | — |
| 2024-02-22 | $2.95 | $2.98 | 397,600 | — | — |
| 2024-02-21 | $2.72 | $2.75 | 367,800 | — | — |
| 2024-02-20 | $2.86 | $2.89 | 584,400 | — | — |
| 2024-02-16 | $3.08 | $3.12 | 1,418,400 | — | — |
| 2024-02-15 | $3.16 | $3.20 | 640,900 | — | — |
| 2024-02-14 | $2.60 | $2.63 | 316,400 | — | — |
| 2024-02-13 | $2.28 | $2.31 | 313,000 | — | — |
| 2024-02-12 | $2.48 | $2.51 | 249,200 | — | — |
| 2024-02-09 | $2.58 | $2.61 | 164,200 | — | — |
| 2024-02-08 | $2.47 | $2.50 | 708,300 | — | — |
| 2024-02-07 | $2.88 | $2.91 | 370,600 | — | — |
| 2024-02-06 | $3.20 | $3.24 | 336,900 | — | — |
| 2024-02-05 | $3.32 | $3.36 | 448,600 | — | — |
| 2024-02-02 | $3.14 | $3.18 | 516,100 | — | — |
| 2024-02-01 | $3.05 | $3.09 | 618,900 | — | — |
| 2024-01-31 | $3.16 | $3.20 | 344,100 | — | — |
| 2024-01-30 | $3.30 | $3.34 | 703,100 | — | — |
| 2024-01-29 | $3.32 | $3.36 | 839,200 | — | — |
| 2024-01-26 | $3.09 | $3.13 | 668,600 | — | — |
| 2024-01-25 | $3.70 | $3.74 | 688,300 | — | — |
| 2024-01-24 | $3.91 | $3.96 | 839,300 | — | — |
| 2024-01-23 | $4.09 | $4.14 | 2,213,500 | — | — |
| 2024-01-22 | $4.12 | $4.17 | 1,792,700 | — | — |
| 2024-01-19 | $3.26 | $3.30 | 1,088,400 | — | — |
| 2024-01-18 | $2.90 | $2.93 | 746,000 | — | — |
| 2024-01-17 | $2.80 | $2.83 | 930,100 | — | — |
| 2024-01-16 | $2.77 | $2.80 | 1,696,100 | — | — |
| 2024-01-12 | $2.28 | $2.31 | 7,987,500 | — | — |
| 2024-01-11 | $2.83 | $2.86 | 1,767,200 | — | — |
| 2024-01-10 | $2.19 | $2.22 | 549,500 | — | — |
| 2024-01-09 | $1.70 | $1.72 | 166,100 | — | — |
| 2024-01-08 | $1.56 | $1.58 | 54,200 | — | — |
| 2024-01-05 | $1.51 | $1.53 | 24,300 | — | — |
| 2024-01-04 | $1.49 | $1.51 | 534,100 | — | — |
| 2024-01-03 | $1.75 | $1.77 | 163,300 | — | — |
| 2024-01-02 | $1.44 | $1.46 | 42,900 | — | — |