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
- 1996-03-01 to 2026-08-27
- 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 | $1.94 | $1.94 | 71,400 | — | — |
| 2024-12-30 | $1.88 | $1.88 | 93,200 | — | — |
| 2024-12-27 | $1.91 | $1.91 | 19,200 | — | — |
| 2024-12-26 | $1.88 | $1.88 | 9,400 | — | — |
| 2024-12-24 | $1.87 | $1.87 | 72,800 | — | — |
| 2024-12-23 | $1.93 | $1.93 | 59,200 | — | — |
| 2024-12-20 | $1.95 | $1.95 | 63,500 | — | — |
| 2024-12-19 | $1.85 | $1.85 | 67,000 | — | — |
| 2024-12-18 | $1.88 | $1.88 | 53,000 | — | — |
| 2024-12-17 | $1.89 | $1.89 | 54,800 | — | — |
| 2024-12-16 | $1.89 | $1.89 | 83,400 | — | — |
| 2024-12-13 | $1.95 | $1.95 | 59,800 | — | — |
| 2024-12-12 | $2.01 | $2.01 | 490,100 | — | — |
| 2024-12-11 | $1.86 | $1.86 | 1,181,800 | — | — |
| 2024-12-10 | $1.77 | $1.77 | 318,300 | — | — |
| 2024-12-09 | $1.77 | $1.77 | 362,300 | — | — |
| 2024-12-06 | $2.17 | $2.17 | 71,600 | — | — |
| 2024-12-05 | $2.21 | $2.21 | 20,300 | — | — |
| 2024-12-04 | $2.20 | $2.20 | 38,500 | — | — |
| 2024-12-03 | $2.26 | $2.26 | 27,800 | — | — |
| 2024-12-02 | $2.24 | $2.24 | 44,700 | — | — |
| 2024-11-29 | $2.23 | $2.23 | 9,200 | — | — |
| 2024-11-27 | $2.23 | $2.23 | 21,900 | — | — |
| 2024-11-26 | $2.26 | $2.26 | 26,200 | — | — |
| 2024-11-25 | $2.24 | $2.24 | 47,600 | — | — |
| 2024-11-22 | $2.21 | $2.21 | 38,600 | — | — |
| 2024-11-21 | $2.25 | $2.25 | 54,800 | — | — |
| 2024-11-20 | $2.22 | $2.22 | 230,100 | — | — |
| 2024-11-19 | $2.16 | $2.16 | 152,300 | — | — |
| 2024-11-18 | $2.13 | $2.13 | 203,100 | — | — |
| 2024-11-15 | $2.25 | $2.25 | 211,900 | — | — |
| 2024-11-14 | $2.32 | $2.32 | 204,600 | — | — |
| 2024-11-13 | $2.42 | $2.42 | 39,900 | — | — |
| 2024-11-12 | $2.43 | $2.43 | 87,100 | — | — |
| 2024-11-11 | $2.40 | $2.40 | 210,300 | — | — |
| 2024-11-08 | $2.42 | $2.42 | 42,500 | — | — |
| 2024-11-07 | $2.42 | $2.42 | 41,800 | — | — |
| 2024-11-06 | $2.43 | $2.43 | 54,400 | — | — |
| 2024-11-05 | $2.42 | $2.42 | 18,800 | — | — |
| 2024-11-04 | $2.41 | $2.41 | 74,500 | — | — |
| 2024-11-01 | $2.40 | $2.40 | 195,000 | — | — |
| 2024-10-31 | $2.41 | $2.41 | 66,200 | — | — |
| 2024-10-30 | $2.41 | $2.41 | 73,100 | — | — |
| 2024-10-29 | $2.43 | $2.43 | 50,000 | — | — |
| 2024-10-28 | $2.44 | $2.44 | 122,900 | — | — |
| 2024-10-25 | $2.46 | $2.46 | 269,400 | — | — |
| 2024-10-24 | $2.41 | $2.41 | 39,300 | — | — |
| 2024-10-23 | $2.41 | $2.41 | 20,000 | — | — |
| 2024-10-22 | $2.41 | $2.41 | 106,100 | — | — |
| 2024-10-21 | $2.41 | $2.41 | 14,600 | — | — |
| 2024-10-18 | $2.40 | $2.40 | 226,900 | — | — |
| 2024-10-17 | $2.41 | $2.41 | 30,000 | — | — |
| 2024-10-16 | $2.41 | $2.41 | 570,900 | — | — |
| 2024-10-15 | $2.41 | $2.41 | 8,900 | — | — |
| 2024-10-14 | $2.41 | $2.41 | 58,400 | — | — |
| 2024-10-11 | $2.42 | $2.42 | 17,300 | — | — |
| 2024-10-10 | $2.42 | $2.42 | 183,800 | — | — |
| 2024-10-09 | $2.42 | $2.42 | 241,200 | — | — |
| 2024-10-08 | $2.43 | $2.43 | 144,000 | — | — |
| 2024-10-07 | $2.44 | $2.44 | 104,600 | — | — |
| 2024-10-04 | $2.48 | $2.48 | 314,500 | — | — |
| 2024-10-03 | $2.44 | $2.44 | 41,900 | — | — |
| 2024-10-02 | $2.43 | $2.43 | 53,100 | — | — |
| 2024-10-01 | $2.42 | $2.42 | 113,400 | — | — |
| 2024-09-30 | $2.45 | $2.45 | 259,600 | — | — |
| 2024-09-27 | $2.42 | $2.42 | 114,600 | — | — |
| 2024-09-26 | $2.41 | $2.41 | 22,600 | — | — |
| 2024-09-25 | $2.41 | $2.41 | 177,200 | — | — |
| 2024-09-24 | $2.41 | $2.41 | 166,300 | — | — |
| 2024-09-23 | $2.41 | $2.41 | 26,800 | — | — |
| 2024-09-20 | $2.40 | $2.40 | 162,100 | — | — |
| 2024-09-19 | $2.41 | $2.41 | 33,900 | — | — |
| 2024-09-18 | $2.40 | $2.40 | 110,100 | — | — |
| 2024-09-17 | $2.40 | $2.40 | 146,500 | — | — |
| 2024-09-16 | $2.40 | $2.40 | 100,500 | — | — |
| 2024-09-13 | $2.40 | $2.40 | 83,100 | — | — |
| 2024-09-12 | $2.40 | $2.40 | 87,400 | — | — |
| 2024-09-11 | $2.40 | $2.40 | 100,000 | — | — |
| 2024-09-10 | $2.40 | $2.40 | 83,700 | — | — |
| 2024-09-09 | $2.39 | $2.39 | 312,100 | — | — |
| 2024-09-06 | $2.39 | $2.39 | 581,500 | — | — |
| 2024-09-05 | $2.40 | $2.40 | 470,500 | — | — |
| 2024-09-04 | $2.39 | $2.39 | 445,800 | — | — |
| 2024-09-03 | $2.40 | $2.40 | 4,398,100 | — | — |
| 2024-08-30 | $1.45 | $1.45 | 83,700 | — | — |
| 2024-08-29 | $1.45 | $1.45 | 86,500 | — | — |
| 2024-08-28 | $1.50 | $1.50 | 131,700 | — | — |
| 2024-08-27 | $1.53 | $1.53 | 21,900 | — | — |
| 2024-08-26 | $1.56 | $1.56 | 46,300 | — | — |
| 2024-08-23 | $1.60 | $1.60 | 149,100 | — | — |
| 2024-08-22 | $1.64 | $1.64 | 145,800 | — | — |
| 2024-08-21 | $1.63 | $1.63 | 115,500 | — | — |
| 2024-08-20 | $1.71 | $1.71 | 67,800 | — | — |
| 2024-08-19 | $1.75 | $1.75 | 182,300 | — | — |
| 2024-08-16 | $1.92 | $1.92 | 63,100 | — | — |
| 2024-08-15 | $1.88 | $1.88 | 84,300 | — | — |
| 2024-08-14 | $1.81 | $1.81 | 40,300 | — | — |
| 2024-08-13 | $1.88 | $1.88 | 31,600 | — | — |
| 2024-08-12 | $1.90 | $1.90 | 89,500 | — | — |
| 2024-08-09 | $1.93 | $1.93 | 57,000 | — | — |
| 2024-08-08 | $1.98 | $1.98 | 34,500 | — | — |
| 2024-08-07 | $1.99 | $1.99 | 72,200 | — | — |
| 2024-08-06 | $1.89 | $1.89 | 92,600 | — | — |
| 2024-08-05 | $1.82 | $1.82 | 85,000 | — | — |
| 2024-08-02 | $1.84 | $1.84 | 46,000 | — | — |
| 2024-08-01 | $1.94 | $1.94 | 37,400 | — | — |
| 2024-07-31 | $1.91 | $1.91 | 60,700 | — | — |
| 2024-07-30 | $1.95 | $1.95 | 67,900 | — | — |
| 2024-07-29 | $1.96 | $1.96 | 68,000 | — | — |
| 2024-07-26 | $1.99 | $1.99 | 110,600 | — | — |
| 2024-07-25 | $2.00 | $2.00 | 146,100 | — | — |
| 2024-07-24 | $2.01 | $2.01 | 59,200 | — | — |
| 2024-07-23 | $2.08 | $2.08 | 105,400 | — | — |
| 2024-07-22 | $2.04 | $2.04 | 226,400 | — | — |
| 2024-07-19 | $2.10 | $2.10 | 52,900 | — | — |
| 2024-07-18 | $2.07 | $2.07 | 87,100 | — | — |
| 2024-07-17 | $2.14 | $2.14 | 123,200 | — | — |
| 2024-07-16 | $2.11 | $2.11 | 164,400 | — | — |
| 2024-07-15 | $2.17 | $2.17 | 188,600 | — | — |
| 2024-07-12 | $2.16 | $2.16 | 130,200 | — | — |
| 2024-07-11 | $2.20 | $2.20 | 65,900 | — | — |
| 2024-07-10 | $2.15 | $2.15 | 102,800 | — | — |
| 2024-07-09 | $2.20 | $2.20 | 255,300 | — | — |
| 2024-07-08 | $2.24 | $2.24 | 149,400 | — | — |
| 2024-07-05 | $2.26 | $2.26 | 79,700 | — | — |
| 2024-07-03 | $2.24 | $2.24 | 34,600 | — | — |
| 2024-07-02 | $2.25 | $2.25 | 87,300 | — | — |
| 2024-07-01 | $2.37 | $2.37 | 401,700 | — | — |
| 2024-06-28 | $2.41 | $2.41 | 212,800 | — | — |
| 2024-06-27 | $2.36 | $2.36 | 236,600 | — | — |
| 2024-06-26 | $2.22 | $2.22 | 154,800 | — | — |
| 2024-06-25 | $2.10 | $2.10 | 153,200 | — | — |
| 2024-06-24 | $2.23 | $2.23 | 234,400 | — | — |
| 2024-06-21 | $2.15 | $2.15 | 289,700 | — | — |
| 2024-06-20 | $2.29 | $2.29 | 442,700 | — | — |
| 2024-06-18 | $2.16 | $2.16 | 502,500 | — | — |
| 2024-06-17 | $2.38 | $2.38 | 456,300 | — | — |
| 2024-06-14 | $2.40 | $2.40 | 366,900 | — | — |
| 2024-06-13 | $2.26 | $2.26 | 243,700 | — | — |
| 2024-06-12 | $2.27 | $2.27 | 308,000 | — | — |
| 2024-06-11 | $2.27 | $2.27 | 175,900 | — | — |
| 2024-06-10 | $2.39 | $2.39 | 408,900 | — | — |
| 2024-06-07 | $2.17 | $2.17 | 269,600 | — | — |
| 2024-06-06 | $2.12 | $2.12 | 491,700 | — | — |
| 2024-06-05 | $2.17 | $2.17 | 981,000 | — | — |
| 2024-06-04 | $2.83 | $2.83 | 279,700 | — | — |
| 2024-06-03 | $2.97 | $2.97 | 680,600 | — | — |
| 2024-05-31 | $2.49 | $2.49 | 200,400 | — | — |
| 2024-05-30 | $2.37 | $2.37 | 258,900 | — | — |
| 2024-05-29 | $2.63 | $2.63 | 608,000 | — | — |
| 2024-05-28 | $2.59 | $2.59 | 575,800 | — | — |
| 2024-05-24 | $2.38 | $2.38 | 187,900 | — | — |
| 2024-05-23 | $2.29 | $2.29 | 247,300 | — | — |
| 2024-05-22 | $2.21 | $2.21 | 156,100 | — | — |
| 2024-05-21 | $2.20 | $2.20 | 376,000 | — | — |
| 2024-05-20 | $2.17 | $2.17 | 1,005,300 | — | — |
| 2024-05-17 | $1.91 | $1.91 | 327,700 | — | — |
| 2024-05-16 | $1.75 | $1.75 | 50,200 | — | — |
| 2024-05-15 | $1.77 | $1.77 | 186,700 | — | — |
| 2024-05-14 | $1.75 | $1.75 | 86,000 | — | — |
| 2024-05-13 | $1.76 | $1.76 | 40,500 | — | — |
| 2024-05-10 | $1.74 | $1.74 | 105,900 | — | — |
| 2024-05-09 | $1.77 | $1.77 | 76,500 | — | — |
| 2024-05-08 | $1.78 | $1.78 | 61,900 | — | — |
| 2024-05-07 | $1.73 | $1.73 | 71,000 | — | — |
| 2024-05-06 | $1.72 | $1.72 | 146,400 | — | — |
| 2024-05-03 | $1.65 | $1.65 | 178,900 | — | — |
| 2024-05-02 | $1.73 | $1.73 | 58,000 | — | — |
| 2024-05-01 | $1.82 | $1.82 | 112,000 | — | — |
| 2024-04-30 | $1.79 | $1.79 | 33,300 | — | — |
| 2024-04-29 | $1.80 | $1.80 | 274,600 | — | — |
| 2024-04-26 | $1.67 | $1.67 | 54,900 | — | — |
| 2024-04-25 | $1.59 | $1.59 | 146,900 | — | — |
| 2024-04-24 | $1.75 | $1.75 | 40,800 | — | — |
| 2024-04-23 | $1.77 | $1.77 | 30,800 | — | — |
| 2024-04-22 | $1.73 | $1.73 | 129,100 | — | — |
| 2024-04-19 | $1.76 | $1.76 | 88,200 | — | — |
| 2024-04-18 | $1.74 | $1.74 | 67,200 | — | — |
| 2024-04-17 | $1.77 | $1.77 | 101,100 | — | — |
| 2024-04-16 | $1.73 | $1.73 | 79,600 | — | — |
| 2024-04-15 | $1.73 | $1.73 | 138,400 | — | — |
| 2024-04-12 | $1.79 | $1.79 | 127,800 | — | — |
| 2024-04-11 | $1.78 | $1.78 | 86,900 | — | — |
| 2024-04-10 | $1.67 | $1.67 | 45,200 | — | — |
| 2024-04-09 | $1.71 | $1.71 | 265,000 | — | — |
| 2024-04-08 | $1.95 | $1.95 | 410,200 | — | — |
| 2024-04-05 | $1.87 | $1.87 | 329,300 | — | — |
| 2024-04-04 | $1.73 | $1.73 | 324,700 | — | — |
| 2024-04-03 | $1.63 | $1.63 | 2,227,000 | — | — |
| 2024-04-02 | $1.48 | $1.48 | 956,200 | — | — |
| 2024-04-01 | $1.35 | $1.35 | 11,806,300 | — | — |
| 2024-03-28 | $0.97 | $0.97 | 4,800 | — | — |
| 2024-03-27 | $1.05 | $1.05 | 400 | — | — |
| 2024-03-26 | $1.02 | $1.02 | 1,900 | — | — |
| 2024-03-25 | $1.01 | $1.01 | 700 | — | — |
| 2024-03-22 | $1.02 | $1.02 | 12,500 | — | — |
| 2024-03-21 | $1.01 | $1.01 | 1,900 | — | — |
| 2024-03-20 | $0.97 | $0.97 | 1,300 | — | — |
| 2024-03-19 | $1.00 | $1.00 | 9,100 | — | — |
| 2024-03-18 | $1.00 | $1.00 | 3,500 | — | — |
| 2024-03-15 | $1.02 | $1.02 | 15,600 | — | — |
| 2024-03-14 | $1.01 | $1.01 | 1,800 | — | — |
| 2024-03-13 | $1.01 | $1.01 | 4,700 | — | — |
| 2024-03-12 | $1.01 | $1.01 | 20,800 | — | — |
| 2024-03-11 | $1.02 | $1.02 | 7,000 | — | — |
| 2024-03-08 | $1.03 | $1.03 | 1,900 | — | — |
| 2024-03-07 | $1.03 | $1.03 | 3,800 | — | — |
| 2024-03-06 | $1.04 | $1.04 | 1,300 | — | — |
| 2024-03-05 | $1.08 | $1.08 | 3,200 | — | — |
| 2024-03-04 | $1.08 | $1.08 | 12,200 | — | — |
| 2024-03-01 | $1.05 | $1.05 | 3,400 | — | — |
| 2024-02-29 | $1.04 | $1.04 | 10,500 | — | — |
| 2024-02-28 | $1.04 | $1.04 | 34,200 | — | — |
| 2024-02-27 | $1.04 | $1.04 | 33,700 | — | — |
| 2024-02-26 | $1.01 | $1.01 | 100 | — | — |
| 2024-02-23 | $1.01 | $1.01 | 8,500 | — | — |
| 2024-02-22 | $1.02 | $1.02 | 600 | — | — |
| 2024-02-21 | $1.01 | $1.01 | 3,200 | — | — |
| 2024-02-20 | $1.04 | $1.04 | 1,000 | — | — |
| 2024-02-16 | $1.05 | $1.05 | 2,100 | — | — |
| 2024-02-15 | $1.05 | $1.05 | 3,700 | — | — |
| 2024-02-14 | $1.06 | $1.06 | 1,700 | — | — |
| 2024-02-13 | $1.03 | $1.03 | 1,500 | — | — |
| 2024-02-12 | $1.06 | $1.06 | 18,400 | — | — |
| 2024-02-09 | $1.12 | $1.12 | 1,600 | — | — |
| 2024-02-08 | $1.09 | $1.09 | 17,700 | — | — |
| 2024-02-07 | $1.07 | $1.07 | 2,700 | — | — |
| 2024-02-06 | $1.07 | $1.07 | 18,100 | — | — |
| 2024-02-05 | $1.08 | $1.08 | 2,200 | — | — |
| 2024-02-02 | $1.06 | $1.06 | 99,700 | — | — |
| 2024-02-01 | $1.04 | $1.04 | 4,800 | — | — |
| 2024-01-31 | $1.03 | $1.03 | 10,700 | — | — |
| 2024-01-30 | $1.05 | $1.05 | 29,700 | — | — |
| 2024-01-29 | $1.06 | $1.06 | 106,700 | — | — |
| 2024-01-26 | $1.07 | $1.07 | 81,900 | — | — |
| 2024-01-25 | $1.08 | $1.08 | 85,300 | — | — |
| 2024-01-24 | $1.06 | $1.06 | 17,400 | — | — |
| 2024-01-23 | $1.05 | $1.05 | 38,400 | — | — |
| 2024-01-22 | $1.01 | $1.01 | 6,300 | — | — |
| 2024-01-19 | $1.03 | $1.03 | 1,000 | — | — |
| 2024-01-18 | $1.03 | $1.03 | 18,400 | — | — |
| 2024-01-17 | $1.04 | $1.04 | 11,600 | — | — |
| 2024-01-16 | $1.04 | $1.04 | 21,000 | — | — |
| 2024-01-12 | $1.04 | $1.04 | 21,900 | — | — |
| 2024-01-11 | $1.03 | $1.03 | 1,200 | — | — |
| 2024-01-10 | $1.03 | $1.03 | 7,000 | — | — |
| 2024-01-09 | $1.02 | $1.02 | 12,200 | — | — |
| 2024-01-08 | $0.97 | $0.97 | 27,500 | — | — |
| 2024-01-05 | $0.98 | $0.98 | 5,200 | — | — |
| 2024-01-04 | $1.02 | $1.02 | 2,400 | — | — |
| 2024-01-03 | $1.00 | $1.00 | 7,900 | — | — |
| 2024-01-02 | $1.01 | $1.01 | 6,800 | — | — |