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
- 1986-07-08 to 2026-09-03
- 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 | $1.71 | $1.71 | 25,600 | — | — |
| 2024-12-30 | $1.70 | $1.70 | 16,200 | — | — |
| 2024-12-27 | $1.63 | $1.63 | 21,700 | — | — |
| 2024-12-26 | $1.63 | $1.63 | 19,900 | — | — |
| 2024-12-24 | $1.65 | $1.65 | 8,400 | — | — |
| 2024-12-23 | $1.61 | $1.61 | 6,600 | — | — |
| 2024-12-20 | $1.62 | $1.62 | 63,100 | — | — |
| 2024-12-19 | $1.57 | $1.57 | 55,000 | — | — |
| 2024-12-18 | $1.53 | $1.53 | 44,100 | — | — |
| 2024-12-17 | $1.73 | $1.73 | 57,600 | — | — |
| 2024-12-16 | $1.78 | $1.78 | 35,300 | — | — |
| 2024-12-13 | $1.83 | $1.83 | 34,000 | — | — |
| 2024-12-12 | $1.82 | $1.82 | 28,600 | — | — |
| 2024-12-11 | $1.86 | $1.86 | 8,000 | — | — |
| 2024-12-10 | $1.86 | $1.86 | 21,600 | — | — |
| 2024-12-09 | $1.87 | $1.87 | 21,800 | — | — |
| 2024-12-06 | $1.86 | $1.86 | 44,000 | — | — |
| 2024-12-05 | $1.87 | $1.87 | 9,900 | — | — |
| 2024-12-04 | $1.85 | $1.85 | 14,400 | — | — |
| 2024-12-03 | $1.95 | $1.95 | 19,100 | — | — |
| 2024-12-02 | $1.94 | $1.94 | 13,000 | — | — |
| 2024-11-29 | $1.95 | $1.95 | 16,300 | — | — |
| 2024-11-27 | $1.95 | $1.95 | 18,300 | — | — |
| 2024-11-26 | $1.94 | $1.94 | 25,900 | — | — |
| 2024-11-25 | $1.93 | $1.93 | 37,000 | — | — |
| 2024-11-22 | $1.87 | $1.87 | 60,900 | — | — |
| 2024-11-21 | $1.95 | $1.95 | 28,900 | — | — |
| 2024-11-20 | $1.95 | $1.95 | 37,100 | — | — |
| 2024-11-19 | $1.96 | $1.96 | 20,700 | — | — |
| 2024-11-18 | $1.97 | $1.97 | 6,300 | — | — |
| 2024-11-15 | $1.97 | $1.97 | 18,700 | — | — |
| 2024-11-14 | $1.97 | $1.97 | 43,900 | — | — |
| 2024-11-13 | $2.00 | $2.00 | 42,700 | — | — |
| 2024-11-12 | $2.10 | $2.10 | 52,100 | — | — |
| 2024-11-11 | $2.16 | $2.16 | 17,700 | — | — |
| 2024-11-08 | $2.29 | $2.29 | 47,800 | — | — |
| 2024-11-07 | $2.09 | $2.09 | 19,100 | — | — |
| 2024-11-06 | $2.17 | $2.17 | 45,800 | — | — |
| 2024-11-05 | $2.15 | $2.15 | 12,900 | — | — |
| 2024-11-04 | $2.14 | $2.14 | 5,300 | — | — |
| 2024-11-01 | $2.15 | $2.15 | 15,500 | — | — |
| 2024-10-31 | $2.20 | $2.20 | 33,500 | — | — |
| 2024-10-30 | $2.16 | $2.16 | 3,100 | — | — |
| 2024-10-29 | $2.21 | $2.21 | 52,200 | — | — |
| 2024-10-28 | $2.19 | $2.19 | 35,400 | — | — |
| 2024-10-25 | $2.19 | $2.19 | 30,000 | — | — |
| 2024-10-24 | $2.07 | $2.07 | 18,100 | — | — |
| 2024-10-23 | $2.07 | $2.07 | 12,600 | — | — |
| 2024-10-22 | $2.02 | $2.02 | 25,500 | — | — |
| 2024-10-21 | $1.99 | $1.99 | 8,300 | — | — |
| 2024-10-18 | $2.01 | $2.01 | 22,500 | — | — |
| 2024-10-17 | $2.01 | $2.01 | 62,600 | — | — |
| 2024-10-16 | $2.07 | $2.07 | 15,900 | — | — |
| 2024-10-15 | $2.04 | $2.04 | 14,600 | — | — |
| 2024-10-14 | $1.97 | $1.97 | 5,500 | — | — |
| 2024-10-11 | $1.98 | $1.98 | 10,100 | — | — |
| 2024-10-10 | $1.94 | $1.94 | 12,900 | — | — |
| 2024-10-09 | $1.98 | $1.98 | 10,900 | — | — |
| 2024-10-08 | $2.03 | $2.03 | 5,000 | — | — |
| 2024-10-07 | $2.06 | $2.06 | 17,100 | — | — |
| 2024-10-04 | $2.09 | $2.09 | 19,900 | — | — |
| 2024-10-03 | $2.16 | $2.16 | 4,100 | — | — |
| 2024-10-02 | $2.14 | $2.14 | 8,300 | — | — |
| 2024-10-01 | $2.17 | $2.17 | 12,200 | — | — |
| 2024-09-30 | $2.19 | $2.19 | 15,400 | — | — |
| 2024-09-27 | $2.23 | $2.23 | 14,900 | — | — |
| 2024-09-26 | $2.28 | $2.28 | 9,700 | — | — |
| 2024-09-25 | $2.31 | $2.31 | 21,800 | — | — |
| 2024-09-24 | $2.29 | $2.29 | 29,500 | — | — |
| 2024-09-23 | $2.25 | $2.25 | 20,600 | — | — |
| 2024-09-20 | $2.32 | $2.32 | 155,300 | — | — |
| 2024-09-19 | $1.94 | $1.94 | 7,300 | — | — |
| 2024-09-18 | $1.83 | $1.83 | 40,800 | — | — |
| 2024-09-17 | $1.96 | $1.96 | 28,600 | — | — |
| 2024-09-16 | $1.91 | $1.91 | 47,200 | — | — |
| 2024-09-13 | $1.99 | $1.99 | 36,100 | — | — |
| 2024-09-12 | $1.99 | $1.99 | 4,400 | — | — |
| 2024-09-11 | $1.98 | $1.98 | 29,200 | — | — |
| 2024-09-10 | $2.00 | $2.00 | 2,800 | — | — |
| 2024-09-09 | $2.08 | $2.08 | 13,700 | — | — |
| 2024-09-06 | $2.09 | $2.09 | 15,500 | — | — |
| 2024-09-05 | $2.07 | $2.07 | 11,900 | — | — |
| 2024-09-04 | $2.07 | $2.07 | 5,900 | — | — |
| 2024-09-03 | $2.16 | $2.16 | 17,500 | — | — |
| 2024-08-30 | $2.16 | $2.16 | 12,800 | — | — |
| 2024-08-29 | $2.20 | $2.20 | 24,600 | — | — |
| 2024-08-28 | $2.25 | $2.25 | 1,000 | — | — |
| 2024-08-27 | $2.26 | $2.26 | 24,100 | — | — |
| 2024-08-26 | $2.32 | $2.32 | 5,900 | — | — |
| 2024-08-23 | $2.35 | $2.35 | 22,000 | — | — |
| 2024-08-22 | $2.30 | $2.30 | 16,100 | — | — |
| 2024-08-21 | $2.32 | $2.32 | 26,500 | — | — |
| 2024-08-20 | $2.23 | $2.23 | 19,900 | — | — |
| 2024-08-19 | $2.32 | $2.32 | 26,500 | — | — |
| 2024-08-16 | $2.17 | $2.17 | 19,900 | — | — |
| 2024-08-15 | $2.15 | $2.15 | 19,000 | — | — |
| 2024-08-14 | $2.15 | $2.15 | 5,900 | — | — |
| 2024-08-13 | $2.16 | $2.16 | 13,600 | — | — |
| 2024-08-12 | $2.26 | $2.26 | 13,500 | — | — |
| 2024-08-09 | $2.31 | $2.31 | 91,000 | — | — |
| 2024-08-08 | $2.23 | $2.23 | 82,000 | — | — |
| 2024-08-07 | $2.02 | $2.02 | 47,400 | — | — |
| 2024-08-06 | $1.92 | $1.92 | 11,300 | — | — |
| 2024-08-05 | $1.82 | $1.82 | 36,900 | — | — |
| 2024-08-02 | $1.86 | $1.86 | 54,100 | — | — |
| 2024-08-01 | $1.91 | $1.91 | 33,200 | — | — |
| 2024-07-31 | $1.97 | $1.97 | 24,500 | — | — |
| 2024-07-30 | $1.87 | $1.87 | 27,600 | — | — |
| 2024-07-29 | $1.92 | $1.92 | 18,100 | — | — |
| 2024-07-26 | $1.94 | $1.94 | 3,400 | — | — |
| 2024-07-25 | $1.85 | $1.85 | 27,900 | — | — |
| 2024-07-24 | $1.93 | $1.93 | 31,000 | — | — |
| 2024-07-23 | $1.96 | $1.96 | 24,200 | — | — |
| 2024-07-22 | $1.94 | $1.94 | 26,100 | — | — |
| 2024-07-19 | $1.98 | $1.98 | 26,000 | — | — |
| 2024-07-18 | $2.00 | $2.00 | 16,500 | — | — |
| 2024-07-17 | $2.02 | $2.02 | 32,200 | — | — |
| 2024-07-16 | $2.04 | $2.04 | 25,500 | — | — |
| 2024-07-15 | $2.05 | $2.05 | 42,000 | — | — |
| 2024-07-12 | $2.12 | $2.12 | 84,300 | — | — |
| 2024-07-11 | $1.89 | $1.89 | 14,600 | — | — |
| 2024-07-10 | $1.88 | $1.88 | 40,600 | — | — |
| 2024-07-09 | $2.02 | $2.02 | 37,600 | — | — |
| 2024-07-08 | $1.87 | $1.87 | 4,400 | — | — |
| 2024-07-05 | $1.95 | $1.95 | 18,600 | — | — |
| 2024-07-03 | $1.94 | $1.94 | 7,300 | — | — |
| 2024-07-02 | $1.84 | $1.84 | 44,200 | — | — |
| 2024-07-01 | $1.79 | $1.79 | 12,200 | — | — |
| 2024-06-28 | $1.84 | $1.84 | 13,600 | — | — |
| 2024-06-27 | $1.84 | $1.84 | 16,100 | — | — |
| 2024-06-26 | $1.80 | $1.80 | 25,100 | — | — |
| 2024-06-25 | $1.78 | $1.78 | 62,000 | — | — |
| 2024-06-24 | $1.77 | $1.77 | 49,100 | — | — |
| 2024-06-21 | $1.86 | $1.86 | 68,800 | — | — |
| 2024-06-20 | $1.83 | $1.83 | 37,100 | — | — |
| 2024-06-18 | $1.80 | $1.80 | 69,600 | — | — |
| 2024-06-17 | $1.83 | $1.83 | 24,000 | — | — |
| 2024-06-14 | $1.86 | $1.86 | 45,900 | — | — |
| 2024-06-13 | $1.80 | $1.80 | 22,400 | — | — |
| 2024-06-12 | $1.85 | $1.85 | 59,800 | — | — |
| 2024-06-11 | $1.98 | $1.98 | 24,100 | — | — |
| 2024-06-10 | $2.00 | $2.00 | 83,100 | — | — |
| 2024-06-07 | $1.70 | $1.70 | 177,300 | — | — |
| 2024-06-06 | $2.14 | $2.14 | 166,200 | — | — |
| 2024-06-05 | $2.22 | $2.22 | 41,200 | — | — |
| 2024-06-04 | $2.10 | $2.10 | 52,600 | — | — |
| 2024-06-03 | $2.13 | $2.13 | 83,900 | — | — |
| 2024-05-31 | $2.11 | $2.11 | 40,000 | — | — |
| 2024-05-30 | $2.13 | $2.13 | 36,500 | — | — |
| 2024-05-29 | $2.10 | $2.10 | 34,500 | — | — |
| 2024-05-28 | $2.16 | $2.16 | 78,200 | — | — |
| 2024-05-24 | $2.06 | $2.06 | 49,900 | — | — |
| 2024-05-23 | $1.86 | $1.86 | 47,600 | — | — |
| 2024-05-22 | $1.93 | $1.93 | 56,900 | — | — |
| 2024-05-21 | $2.02 | $2.02 | 75,300 | — | — |
| 2024-05-20 | $1.97 | $1.97 | 20,900 | — | — |
| 2024-05-17 | $1.92 | $1.92 | 107,500 | — | — |
| 2024-05-16 | $1.97 | $1.97 | 77,600 | — | — |
| 2024-05-15 | $2.11 | $2.11 | 72,700 | — | — |
| 2024-05-14 | $2.19 | $2.19 | 116,400 | — | — |
| 2024-05-13 | $2.09 | $2.09 | 101,000 | — | — |
| 2024-05-10 | $2.07 | $2.07 | 127,600 | — | — |
| 2024-05-09 | $2.00 | $2.00 | 156,200 | — | — |
| 2024-05-08 | $1.76 | $1.76 | 79,700 | — | — |
| 2024-05-07 | $1.62 | $1.62 | 31,000 | — | — |
| 2024-05-06 | $1.61 | $1.61 | 28,300 | — | — |
| 2024-05-03 | $1.59 | $1.59 | 17,700 | — | — |
| 2024-05-02 | $1.59 | $1.59 | 17,300 | — | — |
| 2024-05-01 | $1.59 | $1.59 | 22,700 | — | — |
| 2024-04-30 | $1.55 | $1.55 | 11,800 | — | — |
| 2024-04-29 | $1.58 | $1.58 | 11,000 | — | — |
| 2024-04-26 | $1.59 | $1.59 | 89,300 | — | — |
| 2024-04-25 | $1.61 | $1.61 | 5,500 | — | — |
| 2024-04-24 | $1.61 | $1.61 | 28,100 | — | — |
| 2024-04-23 | $1.49 | $1.49 | 18,500 | — | — |
| 2024-04-22 | $1.52 | $1.52 | 25,100 | — | — |
| 2024-04-19 | $1.53 | $1.53 | 49,400 | — | — |
| 2024-04-18 | $1.59 | $1.59 | 56,700 | — | — |
| 2024-04-17 | $1.64 | $1.64 | 68,300 | — | — |
| 2024-04-16 | $1.55 | $1.55 | 79,900 | — | — |
| 2024-04-15 | $1.46 | $1.46 | 89,500 | — | — |
| 2024-04-12 | $1.41 | $1.41 | 31,100 | — | — |
| 2024-04-11 | $1.36 | $1.36 | 69,700 | — | — |
| 2024-04-10 | $1.29 | $1.29 | 4,900 | — | — |
| 2024-04-09 | $1.29 | $1.29 | 6,000 | — | — |
| 2024-04-08 | $1.27 | $1.27 | 7,700 | — | — |
| 2024-04-05 | $1.27 | $1.27 | 20,300 | — | — |
| 2024-04-04 | $1.24 | $1.24 | 33,400 | — | — |
| 2024-04-03 | $1.27 | $1.27 | 29,100 | — | — |
| 2024-04-02 | $1.32 | $1.32 | 21,100 | — | — |
| 2024-04-01 | $1.26 | $1.26 | 29,400 | — | — |
| 2024-03-28 | $1.30 | $1.30 | 29,900 | — | — |
| 2024-03-27 | $1.35 | $1.35 | 13,700 | — | — |
| 2024-03-26 | $1.36 | $1.36 | 78,000 | — | — |
| 2024-03-25 | $1.47 | $1.47 | 291,100 | — | — |
| 2024-03-22 | $1.26 | $1.26 | 10,200 | — | — |
| 2024-03-21 | $1.21 | $1.21 | 12,600 | — | — |
| 2024-03-20 | $1.26 | $1.26 | 25,200 | — | — |
| 2024-03-19 | $1.24 | $1.24 | 18,400 | — | — |
| 2024-03-18 | $1.25 | $1.25 | 16,800 | — | — |
| 2024-03-15 | $1.20 | $1.20 | 32,300 | — | — |
| 2024-03-14 | $1.22 | $1.22 | 8,600 | — | — |
| 2024-03-13 | $1.25 | $1.25 | 49,900 | — | — |
| 2024-03-12 | $1.35 | $1.35 | 32,800 | — | — |
| 2024-03-11 | $1.38 | $1.38 | 150,600 | — | — |
| 2024-03-08 | $1.32 | $1.32 | 204,300 | — | — |
| 2024-03-07 | $1.13 | $1.13 | 41,700 | — | — |
| 2024-03-06 | $1.09 | $1.09 | 172,800 | — | — |
| 2024-03-05 | $1.03 | $1.03 | 12,900 | — | — |
| 2024-03-04 | $1.01 | $1.01 | 37,200 | — | — |
| 2024-03-01 | $1.06 | $1.06 | 107,800 | — | — |
| 2024-02-29 | $0.98 | $0.98 | 22,100 | — | — |
| 2024-02-28 | $1.00 | $1.00 | 24,800 | — | — |
| 2024-02-27 | $0.98 | $0.98 | 5,600 | — | — |
| 2024-02-26 | $0.93 | $0.93 | 61,800 | — | — |
| 2024-02-23 | $0.99 | $0.99 | 26,500 | — | — |
| 2024-02-22 | $0.97 | $0.97 | 37,900 | — | — |
| 2024-02-21 | $1.00 | $1.00 | 48,900 | — | — |
| 2024-02-20 | $1.02 | $1.02 | 8,000 | — | — |
| 2024-02-16 | $1.04 | $1.04 | 20,400 | — | — |
| 2024-02-15 | $1.06 | $1.06 | 36,000 | — | — |
| 2024-02-14 | $1.05 | $1.05 | 23,500 | — | — |
| 2024-02-13 | $1.05 | $1.05 | 8,600 | — | — |
| 2024-02-12 | $1.06 | $1.06 | 20,000 | — | — |
| 2024-02-09 | $1.01 | $1.01 | 18,400 | — | — |
| 2024-02-08 | $1.03 | $1.03 | 18,000 | — | — |
| 2024-02-07 | $1.01 | $1.01 | 53,100 | — | — |
| 2024-02-06 | $1.01 | $1.01 | 26,200 | — | — |
| 2024-02-05 | $1.03 | $1.03 | 16,800 | — | — |
| 2024-02-02 | $1.04 | $1.04 | 20,200 | — | — |
| 2024-02-01 | $1.03 | $1.03 | 4,600 | — | — |
| 2024-01-31 | $1.02 | $1.02 | 15,800 | — | — |
| 2024-01-30 | $1.06 | $1.06 | 26,400 | — | — |
| 2024-01-29 | $1.07 | $1.07 | 5,300 | — | — |
| 2024-01-26 | $1.04 | $1.04 | 18,300 | — | — |
| 2024-01-25 | $1.01 | $1.01 | 50,200 | — | — |
| 2024-01-24 | $1.00 | $1.00 | 19,800 | — | — |
| 2024-01-23 | $1.00 | $1.00 | 21,200 | — | — |
| 2024-01-22 | $0.99 | $0.99 | 19,400 | — | — |
| 2024-01-19 | $0.99 | $0.99 | 17,400 | — | — |
| 2024-01-18 | $1.01 | $1.01 | 33,000 | — | — |
| 2024-01-17 | $1.02 | $1.02 | 20,700 | — | — |
| 2024-01-16 | $1.00 | $1.00 | 46,700 | — | — |
| 2024-01-12 | $1.04 | $1.04 | 28,400 | — | — |
| 2024-01-11 | $1.03 | $1.03 | 54,700 | — | — |
| 2024-01-10 | $1.04 | $1.04 | 33,800 | — | — |
| 2024-01-09 | $1.14 | $1.14 | 53,300 | — | — |
| 2024-01-08 | $1.16 | $1.16 | 80,800 | — | — |
| 2024-01-05 | $1.11 | $1.11 | 139,900 | — | — |
| 2024-01-04 | $1.06 | $1.06 | 38,100 | — | — |
| 2024-01-03 | $1.08 | $1.08 | 36,600 | — | — |
| 2024-01-02 | $1.01 | $1.01 | 37,200 | — | — |