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
- 1996-03-05 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 |
|---|---|---|---|
| 2024-12-31 | $2.21 | $2.30 | 21,600 |
| 2024-12-30 | $2.24 | $2.34 | 59,200 |
| 2024-12-27 | $2.26 | $2.36 | 31,200 |
| 2024-12-26 | $2.24 | $2.34 | 59,200 |
| 2024-12-24 | $2.20 | $2.30 | 22,400 |
| 2024-12-23 | $2.23 | $2.33 | 54,400 |
| 2024-12-20 | $2.23 | $2.33 | 86,400 |
| 2024-12-19 | $2.23 | $2.33 | 42,400 |
| 2024-12-18 | $2.27 | $2.37 | 64,000 |
| 2024-12-17 | $2.29 | $2.39 | 32,800 |
| 2024-12-16 | $2.33 | $2.43 | 55,200 |
| 2024-12-13 | $2.34 | $2.45 | 21,600 |
| 2024-12-12 | $2.36 | $2.47 | 241,600 |
| 2024-12-11 | $2.42 | $2.52 | 92,000 |
| 2024-12-10 | $2.35 | $2.45 | 32,800 |
| 2024-12-09 | $2.45 | $2.55 | 78,400 |
| 2024-12-06 | $2.44 | $2.55 | 134,400 |
| 2024-12-05 | $2.53 | $2.64 | 174,400 |
| 2024-12-04 | $2.49 | $2.60 | 112,000 |
| 2024-12-03 | $2.52 | $2.63 | 82,400 |
| 2024-12-02 | $2.46 | $2.57 | 59,200 |
| 2024-11-29 | $2.37 | $2.47 | 16,800 |
| 2024-11-27 | $2.34 | $2.44 | 90,400 |
| 2024-11-26 | $2.42 | $2.52 | 49,600 |
| 2024-11-25 | $2.42 | $2.53 | 271,200 |
| 2024-11-22 | $2.43 | $2.54 | 50,400 |
| 2024-11-21 | $2.41 | $2.51 | 35,200 |
| 2024-11-20 | $2.31 | $2.41 | 53,600 |
| 2024-11-19 | $2.31 | $2.41 | 148,000 |
| 2024-11-18 | $2.28 | $2.38 | 103,200 |
| 2024-11-15 | $2.26 | $2.36 | 28,800 |
| 2024-11-14 | $2.33 | $2.43 | 59,200 |
| 2024-11-13 | $2.19 | $2.28 | 28,000 |
| 2024-11-12 | $2.18 | $2.27 | 45,600 |
| 2024-11-11 | $2.20 | $2.30 | 104,800 |
| 2024-11-08 | $2.12 | $2.21 | 86,400 |
| 2024-11-07 | $2.10 | $2.19 | 56,000 |
| 2024-11-06 | $2.19 | $2.28 | 59,200 |
| 2024-11-05 | $2.13 | $2.22 | 110,400 |
| 2024-11-04 | $1.99 | $2.08 | 120,800 |
| 2024-11-01 | $1.99 | $2.08 | 99,200 |
| 2024-10-31 | $1.94 | $2.02 | 132,000 |
| 2024-10-30 | $1.91 | $1.99 | 36,800 |
| 2024-10-29 | $1.88 | $1.96 | 148,800 |
| 2024-10-28 | $1.89 | $1.97 | 159,200 |
| 2024-10-25 | $1.88 | $1.97 | 204,000 |
| 2024-10-24 | $1.86 | $1.94 | 88,800 |
| 2024-10-23 | $1.86 | $1.94 | 121,600 |
| 2024-10-22 | $1.92 | $2.00 | 95,200 |
| 2024-10-21 | $1.93 | $2.01 | 93,600 |
| 2024-10-18 | $1.94 | $2.03 | 85,600 |
| 2024-10-17 | $1.94 | $2.03 | 351,200 |
| 2024-10-16 | $1.97 | $2.06 | 90,400 |
| 2024-10-15 | $1.95 | $2.03 | 77,600 |
| 2024-10-14 | $2.00 | $2.09 | 71,200 |
| 2024-10-11 | $2.00 | $2.09 | 41,600 |
| 2024-10-10 | $2.03 | $2.12 | 59,200 |
| 2024-10-09 | $1.99 | $2.07 | 73,600 |
| 2024-10-08 | $2.03 | $2.12 | 122,400 |
| 2024-10-07 | $1.98 | $2.07 | 102,400 |
| 2024-10-04 | $1.99 | $2.08 | 84,000 |
| 2024-10-03 | $1.98 | $2.06 | 73,600 |
| 2024-10-02 | $1.99 | $2.08 | 149,600 |
| 2024-10-01 | $1.98 | $2.07 | 280,800 |
| 2024-09-30 | $2.02 | $2.11 | 90,400 |
| 2024-09-27 | $2.04 | $2.10 | 77,600 |
| 2024-09-26 | $2.12 | $2.18 | 72,800 |
| 2024-09-25 | $2.05 | $2.11 | 36,000 |
| 2024-09-24 | $2.06 | $2.12 | 90,400 |
| 2024-09-23 | $2.08 | $2.14 | 228,800 |
| 2024-09-20 | $2.07 | $2.13 | 78,400 |
| 2024-09-19 | $2.07 | $2.13 | 95,200 |
| 2024-09-18 | $2.02 | $2.08 | 231,200 |
| 2024-09-17 | $2.01 | $2.07 | 187,200 |
| 2024-09-16 | $2.01 | $2.07 | 86,400 |
| 2024-09-13 | $2.00 | $2.06 | 86,400 |
| 2024-09-12 | $2.02 | $2.07 | 40,000 |
| 2024-09-11 | $2.00 | $2.06 | 152,800 |
| 2024-09-10 | $2.00 | $2.06 | 195,200 |
| 2024-09-09 | $2.08 | $2.14 | 60,800 |
| 2024-09-06 | $1.95 | $2.01 | 192,000 |
| 2024-09-05 | $2.04 | $2.10 | 40,800 |
| 2024-09-04 | $2.01 | $2.07 | 141,600 |
| 2024-09-03 | $2.07 | $2.13 | 122,400 |
| 2024-08-30 | $2.07 | $2.13 | 81,600 |
| 2024-08-29 | $2.00 | $2.06 | 44,000 |
| 2024-08-28 | $1.99 | $2.05 | 116,000 |
| 2024-08-27 | $2.01 | $2.07 | 27,200 |
| 2024-08-26 | $1.99 | $2.05 | 53,600 |
| 2024-08-23 | $2.04 | $2.10 | 135,200 |
| 2024-08-22 | $1.98 | $2.03 | 71,200 |
| 2024-08-21 | $2.04 | $2.10 | 160,000 |
| 2024-08-20 | $2.04 | $2.09 | 76,800 |
| 2024-08-19 | $2.04 | $2.10 | 52,000 |
| 2024-08-16 | $2.04 | $2.10 | 39,200 |
| 2024-08-15 | $2.06 | $2.12 | 115,200 |
| 2024-08-14 | $1.93 | $1.98 | 51,200 |
| 2024-08-13 | $1.90 | $1.96 | 88,800 |
| 2024-08-12 | $1.83 | $1.88 | 161,600 |
| 2024-08-09 | $1.80 | $1.86 | 145,600 |
| 2024-08-08 | $1.78 | $1.83 | 348,800 |
| 2024-08-07 | $1.76 | $1.81 | 532,800 |
| 2024-08-06 | $1.73 | $1.78 | 316,800 |
| 2024-08-05 | $1.72 | $1.76 | 399,200 |
| 2024-08-02 | $1.81 | $1.86 | 128,800 |
| 2024-08-01 | $1.89 | $1.95 | 228,000 |
| 2024-07-31 | $1.89 | $1.95 | 51,200 |
| 2024-07-30 | $1.85 | $1.90 | 125,600 |
| 2024-07-29 | $1.86 | $1.91 | 238,400 |
| 2024-07-26 | $1.84 | $1.89 | 200,800 |
| 2024-07-25 | $1.83 | $1.88 | 132,800 |
| 2024-07-24 | $1.85 | $1.90 | 132,800 |
| 2024-07-23 | $1.90 | $1.96 | 131,200 |
| 2024-07-22 | $1.88 | $1.93 | 53,600 |
| 2024-07-19 | $1.89 | $1.94 | 46,400 |
| 2024-07-18 | $1.91 | $1.97 | 79,200 |
| 2024-07-17 | $1.96 | $2.02 | 38,400 |
| 2024-07-16 | $1.96 | $2.02 | 35,200 |
| 2024-07-15 | $1.92 | $1.97 | 38,400 |
| 2024-07-12 | $1.86 | $1.91 | 21,600 |
| 2024-07-11 | $1.93 | $1.99 | 119,200 |
| 2024-07-10 | $1.96 | $2.02 | 99,200 |
| 2024-07-09 | $1.88 | $1.93 | 80,800 |
| 2024-07-08 | $1.88 | $1.93 | 63,200 |
| 2024-07-05 | $1.86 | $1.91 | 93,600 |
| 2024-07-03 | $1.93 | $1.99 | 15,200 |
| 2024-07-02 | $1.91 | $1.96 | 71,200 |
| 2024-07-01 | $1.90 | $1.95 | 61,600 |
| 2024-06-28 | $1.95 | $2.00 | 42,400 |
| 2024-06-27 | $1.94 | $1.99 | 15,200 |
| 2024-06-26 | $1.96 | $2.01 | 14,400 |
| 2024-06-25 | $1.96 | $2.02 | 41,600 |
| 2024-06-24 | $1.96 | $2.01 | 8,000 |
| 2024-06-21 | $1.97 | $2.02 | 34,400 |
| 2024-06-20 | $1.97 | $2.03 | 22,400 |
| 2024-06-18 | $2.02 | $2.08 | 88,800 |
| 2024-06-17 | $2.03 | $2.09 | 64,800 |
| 2024-06-14 | $2.13 | $2.19 | 41,600 |
| 2024-06-13 | $2.07 | $2.13 | 64,000 |
| 2024-06-12 | $2.16 | $2.22 | 114,400 |
| 2024-06-11 | $2.12 | $2.18 | 68,000 |
| 2024-06-10 | $2.11 | $2.17 | 62,400 |
| 2024-06-07 | $2.06 | $2.12 | 160,000 |
| 2024-06-06 | $2.01 | $2.07 | 17,600 |
| 2024-06-05 | $1.99 | $2.05 | 167,200 |
| 2024-06-04 | $2.04 | $2.10 | 72,000 |
| 2024-06-03 | $2.01 | $2.07 | 33,600 |
| 2024-05-31 | $2.01 | $2.07 | 45,600 |
| 2024-05-30 | $2.02 | $2.07 | 166,400 |
| 2024-05-29 | $2.01 | $2.07 | 209,600 |
| 2024-05-28 | $2.09 | $2.15 | 87,200 |
| 2024-05-24 | $1.89 | $1.94 | 50,400 |
| 2024-05-23 | $1.85 | $1.91 | 42,400 |
| 2024-05-22 | $1.87 | $1.93 | 30,400 |
| 2024-05-21 | $1.93 | $1.98 | 29,600 |
| 2024-05-20 | $1.94 | $2.00 | 159,200 |
| 2024-05-17 | $1.88 | $1.93 | 38,400 |
| 2024-05-16 | $1.86 | $1.91 | 15,200 |
| 2024-05-15 | $1.90 | $1.95 | 100,000 |
| 2024-05-14 | $1.88 | $1.93 | 69,600 |
| 2024-05-13 | $1.90 | $1.96 | 65,600 |
| 2024-05-10 | $1.96 | $2.01 | 48,000 |
| 2024-05-09 | $1.96 | $2.01 | 16,000 |
| 2024-05-08 | $1.92 | $1.98 | 66,400 |
| 2024-05-07 | $1.95 | $2.00 | 17,600 |
| 2024-05-06 | $1.96 | $2.02 | 44,000 |
| 2024-05-03 | $1.95 | $2.01 | 31,200 |
| 2024-05-02 | $1.90 | $1.95 | 33,600 |
| 2024-05-01 | $1.91 | $1.96 | 13,600 |
| 2024-04-30 | $1.93 | $1.98 | 39,200 |
| 2024-04-29 | $1.92 | $1.97 | 68,000 |
| 2024-04-26 | $1.90 | $1.95 | 155,200 |
| 2024-04-25 | $1.90 | $1.96 | 34,400 |
| 2024-04-24 | $1.93 | $1.99 | 35,200 |
| 2024-04-23 | $1.95 | $2.01 | 21,600 |
| 2024-04-22 | $1.95 | $2.00 | 86,400 |
| 2024-04-19 | $1.93 | $1.98 | 69,600 |
| 2024-04-18 | $1.90 | $1.96 | 27,200 |
| 2024-04-17 | $1.94 | $2.00 | 52,000 |
| 2024-04-16 | $1.94 | $2.00 | 310,400 |
| 2024-04-15 | $1.95 | $2.01 | 32,000 |
| 2024-04-12 | $1.99 | $2.05 | 43,200 |
| 2024-04-11 | $1.95 | $2.00 | 20,800 |
| 2024-04-10 | $1.95 | $2.00 | 51,200 |
| 2024-04-09 | $1.96 | $2.02 | 88,000 |
| 2024-04-08 | $1.89 | $1.94 | 19,200 |
| 2024-04-05 | $1.88 | $1.93 | 63,200 |
| 2024-04-04 | $1.89 | $1.94 | 46,400 |
| 2024-04-03 | $1.90 | $1.95 | 260,800 |
| 2024-04-02 | $1.86 | $1.91 | 82,400 |
| 2024-04-01 | $1.87 | $1.92 | 20,000 |
| 2024-03-28 | $1.93 | $1.98 | 30,400 |
| 2024-03-27 | $1.92 | $1.98 | 24,000 |
| 2024-03-26 | $1.97 | $2.03 | 15,200 |
| 2024-03-25 | $2.00 | $2.06 | 22,400 |
| 2024-03-22 | $1.96 | $2.02 | 123,200 |
| 2024-03-21 | $1.97 | $2.02 | 251,200 |
| 2024-03-20 | $1.97 | $2.03 | 95,200 |
| 2024-03-19 | $1.95 | $2.01 | 186,400 |
| 2024-03-18 | $1.93 | $1.98 | 46,400 |
| 2024-03-15 | $1.91 | $1.97 | 145,600 |
| 2024-03-14 | $1.88 | $1.94 | 95,200 |
| 2024-03-13 | $1.89 | $1.94 | 42,400 |
| 2024-03-12 | $1.90 | $1.95 | 160,800 |
| 2024-03-11 | $1.85 | $1.90 | 69,600 |
| 2024-03-08 | $1.89 | $1.95 | 60,000 |
| 2024-03-07 | $1.93 | $1.98 | 355,200 |
| 2024-03-06 | $1.90 | $1.95 | 223,200 |
| 2024-03-05 | $1.84 | $1.89 | 136,800 |
| 2024-03-04 | $1.82 | $1.87 | 94,400 |
| 2024-03-01 | $1.85 | $1.90 | 27,200 |
| 2024-02-29 | $1.85 | $1.90 | 100,000 |
| 2024-02-28 | $1.86 | $1.91 | 50,400 |
| 2024-02-27 | $1.86 | $1.91 | 43,200 |
| 2024-02-26 | $1.84 | $1.89 | 299,200 |
| 2024-02-23 | $1.83 | $1.89 | 48,000 |
| 2024-02-22 | $1.84 | $1.89 | 56,800 |
| 2024-02-21 | $1.79 | $1.84 | 52,000 |
| 2024-02-20 | $1.81 | $1.86 | 66,400 |
| 2024-02-16 | $1.77 | $1.82 | 110,400 |
| 2024-02-15 | $1.77 | $1.82 | 143,200 |
| 2024-02-14 | $1.74 | $1.79 | 232,800 |
| 2024-02-13 | $1.75 | $1.80 | 120,800 |
| 2024-02-12 | $1.75 | $1.80 | 25,600 |
| 2024-02-09 | $1.74 | $1.79 | 47,200 |
| 2024-02-08 | $1.73 | $1.78 | 122,400 |
| 2024-02-07 | $1.76 | $1.81 | 160,800 |
| 2024-02-06 | $1.74 | $1.79 | 342,400 |
| 2024-02-05 | $1.80 | $1.85 | 217,600 |
| 2024-02-02 | $1.67 | $1.72 | 82,400 |
| 2024-02-01 | $1.67 | $1.71 | 40,000 |
| 2024-01-31 | $1.65 | $1.70 | 42,400 |
| 2024-01-30 | $1.63 | $1.68 | 180,000 |
| 2024-01-29 | $1.66 | $1.71 | 106,400 |
| 2024-01-26 | $1.62 | $1.67 | 40,800 |
| 2024-01-25 | $1.63 | $1.68 | 92,800 |
| 2024-01-24 | $1.64 | $1.68 | 53,600 |
| 2024-01-23 | $1.64 | $1.69 | 66,400 |
| 2024-01-22 | $1.65 | $1.69 | 150,400 |
| 2024-01-19 | $1.62 | $1.67 | 53,600 |
| 2024-01-18 | $1.63 | $1.67 | 79,200 |
| 2024-01-17 | $1.61 | $1.66 | 624,800 |
| 2024-01-16 | $1.61 | $1.66 | 90,400 |
| 2024-01-12 | $1.66 | $1.70 | 47,200 |
| 2024-01-11 | $1.66 | $1.71 | 77,600 |
| 2024-01-10 | $1.63 | $1.68 | 79,200 |
| 2024-01-09 | $1.59 | $1.63 | 61,600 |
| 2024-01-08 | $1.63 | $1.68 | 48,800 |
| 2024-01-05 | $1.59 | $1.64 | 92,800 |
| 2024-01-04 | $1.59 | $1.64 | 164,800 |
| 2024-01-03 | $1.57 | $1.62 | 117,600 |
| 2024-01-02 | $1.61 | $1.65 | 64,800 |