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
- 1992-03-25 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 | $1.94 | $1.94 | 1,941,500 | — | — |
| 2024-12-30 | $1.93 | $1.93 | 2,473,400 | — | — |
| 2024-12-27 | $1.99 | $1.99 | 1,789,800 | — | — |
| 2024-12-26 | $1.98 | $1.98 | 850,500 | — | — |
| 2024-12-24 | $1.97 | $1.97 | 623,300 | — | — |
| 2024-12-23 | $2.00 | $2.00 | 2,239,900 | — | — |
| 2024-12-20 | $1.98 | $1.98 | 3,482,200 | — | — |
| 2024-12-19 | $1.91 | $1.91 | 2,144,500 | — | — |
| 2024-12-18 | $1.92 | $1.92 | 3,470,100 | — | — |
| 2024-12-17 | $2.02 | $2.02 | 4,462,700 | — | — |
| 2024-12-16 | $2.02 | $2.02 | 2,765,400 | — | — |
| 2024-12-13 | $2.08 | $2.08 | 3,408,500 | — | — |
| 2024-12-12 | $2.09 | $2.09 | 2,145,900 | — | — |
| 2024-12-11 | $2.17 | $2.17 | 4,002,100 | — | — |
| 2024-12-10 | $2.11 | $2.11 | 2,089,000 | — | — |
| 2024-12-09 | $2.09 | $2.09 | 3,485,100 | — | — |
| 2024-12-06 | $1.96 | $1.96 | 1,765,100 | — | — |
| 2024-12-05 | $2.02 | $2.02 | 1,291,400 | — | — |
| 2024-12-04 | $2.00 | $2.00 | 2,805,900 | — | — |
| 2024-12-03 | $2.05 | $2.05 | 1,989,300 | — | — |
| 2024-12-02 | $1.99 | $1.99 | 1,700,600 | — | — |
| 2024-11-29 | $2.06 | $2.06 | 1,123,000 | — | — |
| 2024-11-27 | $2.00 | $2.00 | 1,785,200 | — | — |
| 2024-11-26 | $1.98 | $1.98 | 2,680,300 | — | — |
| 2024-11-25 | $2.06 | $2.06 | 2,191,000 | — | — |
| 2024-11-22 | $2.08 | $2.08 | 1,507,700 | — | — |
| 2024-11-21 | $2.09 | $2.09 | 2,299,300 | — | — |
| 2024-11-20 | $2.08 | $2.08 | 2,201,700 | — | — |
| 2024-11-19 | $2.08 | $2.08 | 2,653,100 | — | — |
| 2024-11-18 | $2.05 | $2.05 | 3,720,800 | — | — |
| 2024-11-15 | $1.97 | $1.97 | 35,384,500 | — | — |
| 2024-11-14 | $2.00 | $2.00 | 10,136,400 | — | — |
| 2024-11-13 | $2.04 | $2.04 | 6,058,100 | — | — |
| 2024-11-12 | $2.15 | $2.15 | 5,235,000 | — | — |
| 2024-11-11 | $2.24 | $2.24 | 5,182,000 | — | — |
| 2024-11-08 | $2.39 | $2.39 | 3,990,300 | — | — |
| 2024-11-07 | $2.56 | $2.56 | 7,672,000 | — | — |
| 2024-11-06 | $2.21 | $2.21 | 4,976,900 | — | — |
| 2024-11-05 | $2.32 | $2.32 | 2,364,500 | — | — |
| 2024-11-04 | $2.23 | $2.23 | 2,707,900 | — | — |
| 2024-11-01 | $2.27 | $2.27 | 3,456,500 | — | — |
| 2024-10-31 | $2.23 | $2.23 | 3,929,700 | — | — |
| 2024-10-30 | $2.32 | $2.32 | 2,739,500 | — | — |
| 2024-10-29 | $2.37 | $2.37 | 3,495,000 | — | — |
| 2024-10-28 | $2.31 | $2.31 | 2,442,700 | — | — |
| 2024-10-25 | $2.31 | $2.31 | 2,969,800 | — | — |
| 2024-10-24 | $2.35 | $2.35 | 4,232,600 | — | — |
| 2024-10-23 | $2.28 | $2.28 | 4,481,600 | — | — |
| 2024-10-22 | $2.34 | $2.34 | 3,423,100 | — | — |
| 2024-10-21 | $2.39 | $2.39 | 3,537,300 | — | — |
| 2024-10-18 | $2.39 | $2.39 | 2,640,200 | — | — |
| 2024-10-17 | $2.37 | $2.37 | 2,048,400 | — | — |
| 2024-10-16 | $2.41 | $2.41 | 2,608,800 | — | — |
| 2024-10-15 | $2.39 | $2.39 | 3,271,600 | — | — |
| 2024-10-14 | $2.45 | $2.45 | 1,757,800 | — | — |
| 2024-10-11 | $2.52 | $2.52 | 4,018,500 | — | — |
| 2024-10-10 | $2.51 | $2.51 | 4,676,900 | — | — |
| 2024-10-09 | $2.48 | $2.48 | 2,916,200 | — | — |
| 2024-10-08 | $2.51 | $2.51 | 3,073,200 | — | — |
| 2024-10-07 | $2.65 | $2.65 | 2,946,600 | — | — |
| 2024-10-04 | $2.64 | $2.64 | 3,226,900 | — | — |
| 2024-10-03 | $2.54 | $2.54 | 2,462,600 | — | — |
| 2024-10-02 | $2.61 | $2.61 | 2,278,300 | — | — |
| 2024-10-01 | $2.58 | $2.58 | 2,842,500 | — | — |
| 2024-09-30 | $2.52 | $2.52 | 3,628,900 | — | — |
| 2024-09-27 | $2.60 | $2.60 | 3,373,100 | — | — |
| 2024-09-26 | $2.63 | $2.63 | 5,429,100 | — | — |
| 2024-09-25 | $2.42 | $2.42 | 2,897,100 | — | — |
| 2024-09-24 | $2.46 | $2.46 | 5,282,700 | — | — |
| 2024-09-23 | $2.27 | $2.27 | 2,497,100 | — | — |
| 2024-09-20 | $2.26 | $2.26 | 7,264,700 | — | — |
| 2024-09-19 | $2.24 | $2.24 | 3,365,600 | — | — |
| 2024-09-18 | $2.12 | $2.12 | 4,491,300 | — | — |
| 2024-09-17 | $2.13 | $2.13 | 2,155,300 | — | — |
| 2024-09-16 | $2.12 | $2.12 | 2,673,000 | — | — |
| 2024-09-13 | $2.09 | $2.09 | 1,661,000 | — | — |
| 2024-09-12 | $2.05 | $2.05 | 3,031,900 | — | — |
| 2024-09-11 | $1.96 | $1.96 | 3,171,100 | — | — |
| 2024-09-10 | $1.93 | $1.93 | 2,042,000 | — | — |
| 2024-09-09 | $1.94 | $1.94 | 1,605,300 | — | — |
| 2024-09-06 | $1.89 | $1.89 | 3,846,000 | — | — |
| 2024-09-05 | $1.98 | $1.98 | 1,634,200 | — | — |
| 2024-09-04 | $1.99 | $1.99 | 1,384,500 | — | — |
| 2024-09-03 | $1.99 | $1.99 | 4,101,900 | — | — |
| 2024-08-30 | $2.26 | $2.26 | 1,830,700 | — | — |
| 2024-08-29 | $2.20 | $2.20 | 1,825,700 | — | — |
| 2024-08-28 | $2.16 | $2.16 | 2,004,000 | — | — |
| 2024-08-27 | $2.28 | $2.28 | 984,600 | — | — |
| 2024-08-26 | $2.28 | $2.28 | 1,456,100 | — | — |
| 2024-08-23 | $2.29 | $2.29 | 2,173,700 | — | — |
| 2024-08-22 | $2.21 | $2.21 | 2,432,300 | — | — |
| 2024-08-21 | $2.28 | $2.28 | 1,909,200 | — | — |
| 2024-08-20 | $2.23 | $2.23 | 2,161,300 | — | — |
| 2024-08-19 | $2.28 | $2.28 | 3,012,200 | — | — |
| 2024-08-16 | $2.32 | $2.32 | 15,459,600 | — | — |
| 2024-08-15 | $2.24 | $2.24 | 3,817,800 | — | — |
| 2024-08-14 | $2.09 | $2.09 | 1,757,300 | — | — |
| 2024-08-13 | $2.08 | $2.08 | 1,765,200 | — | — |
| 2024-08-12 | $2.06 | $2.06 | 1,877,200 | — | — |
| 2024-08-09 | $2.01 | $2.01 | 2,008,800 | — | — |
| 2024-08-08 | $1.95 | $1.95 | 1,785,200 | — | — |
| 2024-08-07 | $1.89 | $1.89 | 2,527,700 | — | — |
| 2024-08-06 | $2.04 | $2.04 | 1,947,100 | — | — |
| 2024-08-05 | $1.93 | $1.93 | 2,507,700 | — | — |
| 2024-08-02 | $2.05 | $2.05 | 2,533,200 | — | — |
| 2024-08-01 | $2.11 | $2.11 | 3,113,400 | — | — |
| 2024-07-31 | $2.19 | $2.19 | 4,382,100 | — | — |
| 2024-07-30 | $2.06 | $2.06 | 2,343,900 | — | — |
| 2024-07-29 | $2.15 | $2.15 | 2,156,400 | — | — |
| 2024-07-26 | $2.15 | $2.15 | 1,612,600 | — | — |
| 2024-07-25 | $2.15 | $2.15 | 3,971,600 | — | — |
| 2024-07-24 | $2.09 | $2.09 | 3,178,100 | — | — |
| 2024-07-23 | $2.23 | $2.23 | 1,448,100 | — | — |
| 2024-07-22 | $2.23 | $2.23 | 3,054,500 | — | — |
| 2024-07-19 | $2.21 | $2.21 | 2,102,000 | — | — |
| 2024-07-18 | $2.22 | $2.22 | 4,045,300 | — | — |
| 2024-07-17 | $2.29 | $2.29 | 2,792,000 | — | — |
| 2024-07-16 | $2.39 | $2.39 | 3,842,300 | — | — |
| 2024-07-15 | $2.36 | $2.36 | 3,513,100 | — | — |
| 2024-07-12 | $2.52 | $2.52 | 3,298,800 | — | — |
| 2024-07-11 | $2.49 | $2.49 | 2,524,100 | — | — |
| 2024-07-10 | $2.55 | $2.55 | 2,618,600 | — | — |
| 2024-07-09 | $2.51 | $2.51 | 1,866,700 | — | — |
| 2024-07-08 | $2.56 | $2.56 | 1,788,900 | — | — |
| 2024-07-05 | $2.65 | $2.65 | 3,361,500 | — | — |
| 2024-07-03 | $2.52 | $2.52 | 1,532,200 | — | — |
| 2024-07-02 | $2.45 | $2.45 | 1,725,000 | — | — |
| 2024-07-01 | $2.45 | $2.45 | 969,300 | — | — |
| 2024-06-28 | $2.45 | $2.45 | 1,709,000 | — | — |
| 2024-06-27 | $2.44 | $2.44 | 1,227,400 | — | — |
| 2024-06-26 | $2.48 | $2.48 | 1,767,200 | — | — |
| 2024-06-25 | $2.53 | $2.53 | 2,491,800 | — | — |
| 2024-06-24 | $2.62 | $2.62 | 2,583,500 | — | — |
| 2024-06-21 | $2.51 | $2.51 | 5,965,700 | — | — |
| 2024-06-20 | $2.59 | $2.59 | 3,617,200 | — | — |
| 2024-06-18 | $2.58 | $2.58 | 4,024,400 | — | — |
| 2024-06-17 | $2.50 | $2.50 | 6,641,300 | — | — |
| 2024-06-14 | $2.32 | $2.32 | 2,774,000 | — | — |
| 2024-06-13 | $2.26 | $2.26 | 2,772,600 | — | — |
| 2024-06-12 | $2.34 | $2.34 | 2,394,400 | — | — |
| 2024-06-11 | $2.31 | $2.31 | 2,868,000 | — | — |
| 2024-06-10 | $2.45 | $2.45 | 2,186,000 | — | — |
| 2024-06-07 | $2.37 | $2.37 | 2,750,800 | — | — |
| 2024-06-06 | $2.49 | $2.49 | 1,883,600 | — | — |
| 2024-06-05 | $2.45 | $2.45 | 4,195,100 | — | — |
| 2024-06-04 | $2.42 | $2.42 | 7,528,300 | — | — |
| 2024-06-03 | $2.52 | $2.52 | 7,754,000 | — | — |
| 2024-05-31 | $2.76 | $2.76 | 2,537,100 | — | — |
| 2024-05-30 | $2.81 | $2.81 | 2,321,800 | — | — |
| 2024-05-29 | $2.83 | $2.83 | 3,388,900 | — | — |
| 2024-05-28 | $2.95 | $2.95 | 4,254,200 | — | — |
| 2024-05-24 | $2.85 | $2.85 | 2,108,500 | — | — |
| 2024-05-23 | $2.78 | $2.78 | 2,600,400 | — | — |
| 2024-05-22 | $2.87 | $2.87 | 8,314,300 | — | — |
| 2024-05-21 | $3.03 | $3.03 | 4,963,300 | — | — |
| 2024-05-20 | $3.05 | $3.05 | 6,941,300 | — | — |
| 2024-05-17 | $2.97 | $2.97 | 19,279,000 | — | — |
| 2024-05-16 | $2.72 | $2.72 | 2,775,600 | — | — |
| 2024-05-15 | $2.72 | $2.72 | 3,455,300 | — | — |
| 2024-05-14 | $2.74 | $2.74 | 3,854,900 | — | — |
| 2024-05-13 | $2.57 | $2.57 | 1,429,600 | — | — |
| 2024-05-10 | $2.55 | $2.55 | 2,237,700 | — | — |
| 2024-05-09 | $2.57 | $2.57 | 2,219,700 | — | — |
| 2024-05-08 | $2.45 | $2.45 | 1,464,700 | — | — |
| 2024-05-07 | $2.53 | $2.53 | 1,829,900 | — | — |
| 2024-05-06 | $2.50 | $2.50 | 1,970,000 | — | — |
| 2024-05-03 | $2.41 | $2.41 | 1,698,300 | — | — |
| 2024-05-02 | $2.40 | $2.40 | 2,869,000 | — | — |
| 2024-05-01 | $2.38 | $2.38 | 4,296,600 | — | — |
| 2024-04-30 | $2.46 | $2.46 | 4,603,700 | — | — |
| 2024-04-29 | $2.66 | $2.66 | 3,568,700 | — | — |
| 2024-04-26 | $2.60 | $2.60 | 2,961,900 | — | — |
| 2024-04-25 | $2.47 | $2.47 | 3,695,300 | — | — |
| 2024-04-24 | $2.36 | $2.36 | 1,160,500 | — | — |
| 2024-04-23 | $2.36 | $2.36 | 1,813,900 | — | — |
| 2024-04-22 | $2.37 | $2.37 | 3,187,500 | — | — |
| 2024-04-19 | $2.46 | $2.46 | 2,532,500 | — | — |
| 2024-04-18 | $2.49 | $2.49 | 2,827,100 | — | — |
| 2024-04-17 | $2.45 | $2.45 | 3,147,800 | — | — |
| 2024-04-16 | $2.49 | $2.49 | 3,138,900 | — | — |
| 2024-04-15 | $2.44 | $2.44 | 4,878,000 | — | — |
| 2024-04-12 | $2.49 | $2.49 | 4,251,900 | — | — |
| 2024-04-11 | $2.51 | $2.51 | 3,265,000 | — | — |
| 2024-04-10 | $2.49 | $2.49 | 3,251,200 | — | — |
| 2024-04-09 | $2.53 | $2.53 | 4,589,400 | — | — |
| 2024-04-08 | $2.45 | $2.45 | 4,047,300 | — | — |
| 2024-04-05 | $2.38 | $2.38 | 2,628,500 | — | — |
| 2024-04-04 | $2.30 | $2.30 | 5,480,700 | — | — |
| 2024-04-03 | $2.44 | $2.44 | 3,825,400 | — | — |
| 2024-04-02 | $2.33 | $2.33 | 3,644,100 | — | — |
| 2024-04-01 | $2.19 | $2.19 | 2,182,000 | — | — |
| 2024-03-28 | $2.17 | $2.17 | 3,639,000 | — | — |
| 2024-03-27 | $2.21 | $2.21 | 3,639,900 | — | — |
| 2024-03-26 | $2.08 | $2.08 | 2,152,500 | — | — |
| 2024-03-25 | $2.14 | $2.14 | 4,488,900 | — | — |
| 2024-03-22 | $1.99 | $1.99 | 1,795,300 | — | — |
| 2024-03-21 | $2.00 | $2.00 | 2,180,200 | — | — |
| 2024-03-20 | $2.04 | $2.04 | 2,963,700 | — | — |
| 2024-03-19 | $1.91 | $1.91 | 1,358,600 | — | — |
| 2024-03-18 | $1.94 | $1.94 | 3,388,800 | — | — |
| 2024-03-15 | $1.91 | $1.91 | 6,483,700 | — | — |
| 2024-03-14 | $1.86 | $1.86 | 3,163,200 | — | — |
| 2024-03-13 | $1.91 | $1.91 | 4,820,100 | — | — |
| 2024-03-12 | $1.72 | $1.72 | 1,696,200 | — | — |
| 2024-03-11 | $1.80 | $1.80 | 3,086,500 | — | — |
| 2024-03-08 | $1.74 | $1.74 | 4,008,400 | — | — |
| 2024-03-07 | $1.64 | $1.64 | 2,530,300 | — | — |
| 2024-03-06 | $1.61 | $1.61 | 1,826,700 | — | — |
| 2024-03-05 | $1.50 | $1.50 | 1,359,800 | — | — |
| 2024-03-04 | $1.56 | $1.56 | 966,500 | — | — |
| 2024-03-01 | $1.57 | $1.57 | 858,800 | — | — |
| 2024-02-29 | $1.55 | $1.55 | 1,048,400 | — | — |
| 2024-02-28 | $1.48 | $1.48 | 576,800 | — | — |
| 2024-02-27 | $1.53 | $1.53 | 977,200 | — | — |
| 2024-02-26 | $1.48 | $1.48 | 755,400 | — | — |
| 2024-02-23 | $1.50 | $1.50 | 689,300 | — | — |
| 2024-02-22 | $1.48 | $1.48 | 766,300 | — | — |
| 2024-02-21 | $1.50 | $1.50 | 511,500 | — | — |
| 2024-02-20 | $1.52 | $1.52 | 747,300 | — | — |
| 2024-02-16 | $1.54 | $1.54 | 927,200 | — | — |
| 2024-02-15 | $1.52 | $1.52 | 1,323,800 | — | — |
| 2024-02-14 | $1.49 | $1.49 | 1,507,200 | — | — |
| 2024-02-13 | $1.39 | $1.39 | 1,492,500 | — | — |
| 2024-02-12 | $1.42 | $1.42 | 619,500 | — | — |
| 2024-02-09 | $1.37 | $1.37 | 868,900 | — | — |
| 2024-02-08 | $1.35 | $1.35 | 421,900 | — | — |
| 2024-02-07 | $1.35 | $1.35 | 689,300 | — | — |
| 2024-02-06 | $1.35 | $1.35 | 552,500 | — | — |
| 2024-02-05 | $1.34 | $1.34 | 1,219,000 | — | — |
| 2024-02-02 | $1.42 | $1.42 | 1,852,800 | — | — |
| 2024-02-01 | $1.48 | $1.48 | 860,700 | — | — |
| 2024-01-31 | $1.48 | $1.48 | 1,942,400 | — | — |
| 2024-01-30 | $1.56 | $1.56 | 2,180,800 | — | — |
| 2024-01-29 | $1.52 | $1.52 | 2,788,000 | — | — |
| 2024-01-26 | $1.42 | $1.42 | 1,322,600 | — | — |
| 2024-01-25 | $1.46 | $1.46 | 1,949,900 | — | — |
| 2024-01-24 | $1.43 | $1.43 | 2,360,700 | — | — |
| 2024-01-23 | $1.36 | $1.36 | 1,257,200 | — | — |
| 2024-01-22 | $1.28 | $1.28 | 1,234,500 | — | — |
| 2024-01-19 | $1.34 | $1.34 | 1,034,900 | — | — |
| 2024-01-18 | $1.30 | $1.30 | 1,273,900 | — | — |
| 2024-01-17 | $1.32 | $1.32 | 1,742,000 | — | — |
| 2024-01-16 | $1.41 | $1.41 | 1,342,700 | — | — |
| 2024-01-12 | $1.45 | $1.45 | 558,800 | — | — |
| 2024-01-11 | $1.42 | $1.42 | 1,020,200 | — | — |
| 2024-01-10 | $1.45 | $1.45 | 2,022,700 | — | — |
| 2024-01-09 | $1.37 | $1.37 | 524,200 | — | — |
| 2024-01-08 | $1.40 | $1.40 | 771,700 | — | — |
| 2024-01-05 | $1.36 | $1.36 | 526,200 | — | — |
| 2024-01-04 | $1.34 | $1.34 | 517,200 | — | — |
| 2024-01-03 | $1.35 | $1.35 | 909,700 | — | — |
| 2024-01-02 | $1.38 | $1.38 | 645,600 | — | — |