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
- 2005-01-28 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 | $1.66 | $2.25 | 2,243,700 | — | — |
| 2024-12-30 | $1.67 | $2.26 | 3,642,900 | — | — |
| 2024-12-27 | $1.61 | $2.18 | 2,518,400 | — | — |
| 2024-12-26 | $1.57 | $2.13 | 1,525,500 | — | — |
| 2024-12-24 | $1.53 | $2.07 | 2,763,400 | — | — |
| 2024-12-23 | $1.51 | $2.04 | 2,065,700 | — | — |
| 2024-12-20 | $1.44 | $1.95 | 4,275,100 | — | — |
| 2024-12-19 | $1.37 | $1.85 | 3,369,600 | — | — |
| 2024-12-18 | $1.47 | $1.99 | 3,094,900 | — | — |
| 2024-12-17 | $1.57 | $2.13 | 2,270,700 | — | — |
| 2024-12-16 | $1.57 | $2.13 | 4,585,000 | — | — |
| 2024-12-13 | $1.70 | $2.30 | 1,861,100 | — | — |
| 2024-12-12 | $1.76 | $2.38 | 2,557,600 | — | — |
| 2024-12-11 | $1.83 | $2.48 | 1,960,500 | — | — |
| 2024-12-10 | $1.80 | $2.44 | 1,120,200 | — | — |
| 2024-12-09 | $1.79 | $2.42 | 1,627,800 | — | — |
| 2024-12-06 | $1.75 | $2.37 | 2,730,600 | — | — |
| 2024-12-05 | $1.81 | $2.45 | 1,199,900 | — | — |
| 2024-12-04 | $1.82 | $2.46 | 2,469,100 | — | — |
| 2024-12-03 | $1.89 | $2.56 | 1,491,900 | — | — |
| 2024-12-02 | $1.91 | $2.59 | 2,000,100 | — | — |
| 2024-11-29 | $1.94 | $2.63 | 853,600 | — | — |
| 2024-11-27 | $1.91 | $2.59 | 1,029,100 | — | — |
| 2024-11-26 | $1.91 | $2.59 | 2,117,900 | — | — |
| 2024-11-25 | $1.98 | $2.68 | 3,773,900 | — | — |
| 2024-11-22 | $1.97 | $2.67 | 1,467,400 | — | — |
| 2024-11-21 | $1.98 | $2.68 | 3,230,100 | — | — |
| 2024-11-20 | $2.01 | $2.71 | 847,600 | — | — |
| 2024-11-19 | $1.98 | $2.67 | 2,017,400 | — | — |
| 2024-11-18 | $2.01 | $2.71 | 1,551,700 | — | — |
| 2024-11-15 | $2.00 | $2.69 | 1,633,800 | — | — |
| 2024-11-14 | $2.04 | $2.75 | 1,291,600 | — | — |
| 2024-11-13 | $2.05 | $2.76 | 1,568,000 | — | — |
| 2024-11-12 | $2.05 | $2.76 | 3,133,000 | — | — |
| 2024-11-11 | $2.08 | $2.80 | 2,199,200 | — | — |
| 2024-11-08 | $2.15 | $2.90 | 2,740,400 | — | — |
| 2024-11-07 | $2.46 | $3.31 | 2,806,300 | — | — |
| 2024-11-06 | $2.42 | $3.26 | 3,069,500 | — | — |
| 2024-11-05 | $2.25 | $3.03 | 1,606,900 | — | — |
| 2024-11-04 | $2.14 | $2.88 | 1,243,000 | — | — |
| 2024-11-01 | $2.09 | $2.82 | 1,173,000 | — | — |
| 2024-10-31 | $2.13 | $2.87 | 1,087,500 | — | — |
| 2024-10-30 | $2.16 | $2.91 | 1,335,200 | — | — |
| 2024-10-29 | $2.14 | $2.88 | 2,297,700 | — | — |
| 2024-10-28 | $2.06 | $2.77 | 1,619,700 | — | — |
| 2024-10-25 | $2.15 | $2.90 | 821,000 | — | — |
| 2024-10-24 | $2.12 | $2.86 | 861,800 | — | — |
| 2024-10-23 | $2.09 | $2.82 | 1,034,500 | — | — |
| 2024-10-22 | $2.11 | $2.84 | 1,150,600 | — | — |
| 2024-10-21 | $2.10 | $2.83 | 1,173,300 | — | — |
| 2024-10-18 | $2.11 | $2.84 | 1,264,500 | — | — |
| 2024-10-17 | $2.09 | $2.82 | 954,200 | — | — |
| 2024-10-16 | $2.04 | $2.75 | 2,528,100 | — | — |
| 2024-10-15 | $1.99 | $2.68 | 4,270,700 | — | — |
| 2024-10-14 | $2.13 | $2.87 | 2,059,100 | — | — |
| 2024-10-11 | $2.24 | $3.02 | 1,870,400 | — | — |
| 2024-10-10 | $2.24 | $3.02 | 1,943,600 | — | — |
| 2024-10-09 | $2.26 | $3.04 | 2,102,000 | — | — |
| 2024-10-08 | $2.37 | $3.19 | 4,238,100 | — | — |
| 2024-10-07 | $2.79 | $3.76 | 3,067,000 | — | — |
| 2024-10-04 | $2.68 | $3.61 | 5,875,900 | — | — |
| 2024-10-03 | $2.70 | $3.64 | 5,281,800 | — | — |
| 2024-10-02 | $2.43 | $3.27 | 4,594,800 | — | — |
| 2024-10-01 | $2.32 | $3.13 | 3,186,300 | — | — |
| 2024-09-30 | $2.15 | $2.90 | 2,617,400 | — | — |
| 2024-09-27 | $2.07 | $2.79 | 2,178,200 | — | — |
| 2024-09-26 | $2.01 | $2.71 | 1,445,600 | — | — |
| 2024-09-25 | $2.04 | $2.75 | 937,400 | — | — |
| 2024-09-24 | $2.12 | $2.86 | 823,300 | — | — |
| 2024-09-23 | $2.09 | $2.82 | 683,800 | — | — |
| 2024-09-20 | $2.08 | $2.80 | 2,096,000 | — | — |
| 2024-09-19 | $2.11 | $2.84 | 764,500 | — | — |
| 2024-09-18 | $2.11 | $2.84 | 1,075,900 | — | — |
| 2024-09-17 | $2.12 | $2.86 | 1,435,600 | — | — |
| 2024-09-16 | $2.04 | $2.75 | 810,500 | — | — |
| 2024-09-13 | $2.04 | $2.75 | 1,340,600 | — | — |
| 2024-09-12 | $1.94 | $2.61 | 1,538,900 | — | — |
| 2024-09-11 | $1.97 | $2.65 | 2,028,900 | — | — |
| 2024-09-10 | $2.02 | $2.72 | 1,712,800 | — | — |
| 2024-09-09 | $2.03 | $2.73 | 1,256,100 | — | — |
| 2024-09-06 | $2.02 | $2.72 | 1,105,400 | — | — |
| 2024-09-05 | $2.04 | $2.75 | 1,321,000 | — | — |
| 2024-09-04 | $1.99 | $2.68 | 2,108,800 | — | — |
| 2024-09-03 | $2.10 | $2.83 | 1,663,600 | — | — |
| 2024-08-30 | $2.29 | $3.08 | 837,200 | — | — |
| 2024-08-29 | $2.34 | $3.15 | 801,900 | — | — |
| 2024-08-28 | $2.27 | $3.06 | 862,800 | — | — |
| 2024-08-27 | $2.33 | $3.14 | 731,200 | — | — |
| 2024-08-26 | $2.38 | $3.21 | 976,500 | — | — |
| 2024-08-23 | $2.33 | $3.14 | 1,113,800 | — | — |
| 2024-08-22 | $2.24 | $3.02 | 761,900 | — | — |
| 2024-08-21 | $2.27 | $3.06 | 841,900 | — | — |
| 2024-08-20 | $2.26 | $3.04 | 612,000 | — | — |
| 2024-08-19 | $2.29 | $3.07 | 707,400 | — | — |
| 2024-08-16 | $2.25 | $3.02 | 1,277,500 | — | — |
| 2024-08-15 | $2.29 | $3.07 | 1,548,900 | — | — |
| 2024-08-14 | $2.22 | $2.98 | 1,013,000 | — | — |
| 2024-08-13 | $2.26 | $3.03 | 827,400 | — | — |
| 2024-08-12 | $2.24 | $3.00 | 1,817,400 | — | — |
| 2024-08-09 | $2.21 | $2.96 | 1,039,700 | — | — |
| 2024-08-08 | $2.24 | $3.00 | 1,096,400 | — | — |
| 2024-08-07 | $2.20 | $2.95 | 3,625,200 | — | — |
| 2024-08-06 | $2.11 | $2.83 | 1,715,200 | — | — |
| 2024-08-05 | $2.13 | $2.86 | 2,125,900 | — | — |
| 2024-08-02 | $2.20 | $2.95 | 2,077,400 | — | — |
| 2024-08-01 | $2.34 | $3.14 | 1,702,700 | — | — |
| 2024-07-31 | $2.41 | $3.23 | 1,807,700 | — | — |
| 2024-07-30 | $2.33 | $3.12 | 1,200,500 | — | — |
| 2024-07-29 | $2.36 | $3.17 | 1,180,400 | — | — |
| 2024-07-26 | $2.38 | $3.19 | 1,334,900 | — | — |
| 2024-07-25 | $2.34 | $3.14 | 1,431,400 | — | — |
| 2024-07-24 | $2.26 | $3.03 | 1,298,300 | — | — |
| 2024-07-23 | $2.33 | $3.12 | 1,364,700 | — | — |
| 2024-07-22 | $2.37 | $3.18 | 1,390,300 | — | — |
| 2024-07-19 | $2.39 | $3.21 | 1,358,200 | — | — |
| 2024-07-18 | $2.42 | $3.25 | 1,542,000 | — | — |
| 2024-07-17 | $2.51 | $3.37 | 1,473,500 | — | — |
| 2024-07-16 | $2.50 | $3.35 | 1,551,100 | — | — |
| 2024-07-15 | $2.48 | $3.33 | 1,955,000 | — | — |
| 2024-07-12 | $2.41 | $3.23 | 1,421,900 | — | — |
| 2024-07-11 | $2.36 | $3.17 | 1,774,000 | — | — |
| 2024-07-10 | $2.28 | $3.06 | 1,309,400 | — | — |
| 2024-07-09 | $2.23 | $2.99 | 994,900 | — | — |
| 2024-07-08 | $2.23 | $2.99 | 1,304,800 | — | — |
| 2024-07-05 | $2.23 | $2.99 | 1,340,200 | — | — |
| 2024-07-03 | $2.27 | $3.04 | 1,030,300 | — | — |
| 2024-07-02 | $2.20 | $2.95 | 1,706,800 | — | — |
| 2024-07-01 | $2.19 | $2.94 | 1,936,700 | — | — |
| 2024-06-28 | $2.14 | $2.87 | 2,627,500 | — | — |
| 2024-06-27 | $2.11 | $2.83 | 657,600 | — | — |
| 2024-06-26 | $2.10 | $2.82 | 1,005,400 | — | — |
| 2024-06-25 | $2.13 | $2.86 | 986,100 | — | — |
| 2024-06-24 | $2.19 | $2.94 | 1,264,100 | — | — |
| 2024-06-21 | $2.12 | $2.84 | 2,428,800 | — | — |
| 2024-06-20 | $2.12 | $2.84 | 2,362,000 | — | — |
| 2024-06-18 | $2.01 | $2.70 | 1,793,400 | — | — |
| 2024-06-17 | $2.06 | $2.76 | 1,694,600 | — | — |
| 2024-06-14 | $2.03 | $2.72 | 2,395,400 | — | — |
| 2024-06-13 | $2.08 | $2.79 | 1,150,000 | — | — |
| 2024-06-12 | $2.14 | $2.87 | 1,810,100 | — | — |
| 2024-06-11 | $2.23 | $2.99 | 2,909,900 | — | — |
| 2024-06-10 | $2.10 | $2.82 | 1,331,900 | — | — |
| 2024-06-07 | $2.11 | $2.83 | 1,318,100 | — | — |
| 2024-06-06 | $2.12 | $2.84 | 1,100,600 | — | — |
| 2024-06-05 | $2.14 | $2.87 | 1,787,700 | — | — |
| 2024-06-04 | $2.13 | $2.86 | 1,668,100 | — | — |
| 2024-06-03 | $2.17 | $2.91 | 1,902,200 | — | — |
| 2024-05-31 | $2.23 | $2.99 | 4,798,100 | — | — |
| 2024-05-30 | $2.21 | $2.96 | 1,849,900 | — | — |
| 2024-05-29 | $2.13 | $2.86 | 3,783,200 | — | — |
| 2024-05-28 | $2.25 | $3.02 | 2,031,400 | — | — |
| 2024-05-24 | $2.25 | $3.02 | 1,315,500 | — | — |
| 2024-05-23 | $2.18 | $2.92 | 1,997,900 | — | — |
| 2024-05-22 | $2.27 | $3.03 | 1,562,200 | — | — |
| 2024-05-21 | $2.32 | $3.10 | 962,500 | — | — |
| 2024-05-20 | $2.38 | $3.18 | 1,089,300 | — | — |
| 2024-05-17 | $2.35 | $3.14 | 1,346,200 | — | — |
| 2024-05-16 | $2.31 | $3.08 | 1,297,600 | — | — |
| 2024-05-15 | $2.33 | $3.11 | 1,948,900 | — | — |
| 2024-05-14 | $2.40 | $3.20 | 1,441,300 | — | — |
| 2024-05-13 | $2.39 | $3.19 | 1,868,700 | — | — |
| 2024-05-10 | $2.33 | $3.11 | 1,566,600 | — | — |
| 2024-05-09 | $2.38 | $3.18 | 811,900 | — | — |
| 2024-05-08 | $2.33 | $3.11 | 1,485,800 | — | — |
| 2024-05-07 | $2.34 | $3.12 | 1,456,400 | — | — |
| 2024-05-06 | $2.40 | $3.20 | 2,483,700 | — | — |
| 2024-05-03 | $2.33 | $3.11 | 1,826,100 | — | — |
| 2024-05-02 | $2.28 | $3.04 | 2,076,200 | — | — |
| 2024-05-01 | $2.23 | $2.98 | 2,086,800 | — | — |
| 2024-04-30 | $2.25 | $3.00 | 1,864,200 | — | — |
| 2024-04-29 | $2.38 | $3.18 | 1,351,700 | — | — |
| 2024-04-26 | $2.35 | $3.14 | 928,500 | — | — |
| 2024-04-25 | $2.33 | $3.11 | 2,452,300 | — | — |
| 2024-04-24 | $2.37 | $3.16 | 1,237,400 | — | — |
| 2024-04-23 | $2.40 | $3.20 | 1,802,400 | — | — |
| 2024-04-22 | $2.37 | $3.16 | 1,558,100 | — | — |
| 2024-04-19 | $2.41 | $3.22 | 1,509,400 | — | — |
| 2024-04-18 | $2.38 | $3.18 | 2,450,000 | — | — |
| 2024-04-17 | $2.41 | $3.22 | 2,354,600 | — | — |
| 2024-04-16 | $2.50 | $3.34 | 1,820,900 | — | — |
| 2024-04-15 | $2.57 | $3.43 | 2,313,400 | — | — |
| 2024-04-12 | $2.60 | $3.47 | 2,466,400 | — | — |
| 2024-04-11 | $2.58 | $3.44 | 3,083,700 | — | — |
| 2024-04-10 | $2.58 | $3.44 | 2,652,000 | — | — |
| 2024-04-09 | $2.59 | $3.46 | 1,832,100 | — | — |
| 2024-04-08 | $2.63 | $3.51 | 2,665,400 | — | — |
| 2024-04-05 | $2.74 | $3.66 | 1,853,600 | — | — |
| 2024-04-04 | $2.74 | $3.66 | 2,356,600 | — | — |
| 2024-04-03 | $2.77 | $3.70 | 1,446,000 | — | — |
| 2024-04-02 | $2.76 | $3.69 | 1,612,100 | — | — |
| 2024-04-01 | $2.69 | $3.59 | 2,270,600 | — | — |
| 2024-03-28 | $2.65 | $3.54 | 2,721,800 | — | — |
| 2024-03-27 | $2.55 | $3.40 | 2,444,300 | — | — |
| 2024-03-26 | $2.46 | $3.28 | 1,958,700 | — | — |
| 2024-03-25 | $2.53 | $3.38 | 1,658,600 | — | — |
| 2024-03-22 | $2.53 | $3.38 | 1,415,700 | — | — |
| 2024-03-21 | $2.60 | $3.47 | 2,568,400 | — | — |
| 2024-03-20 | $2.65 | $3.54 | 2,388,800 | — | — |
| 2024-03-19 | $2.54 | $3.39 | 2,295,000 | — | — |
| 2024-03-18 | $2.59 | $3.46 | 3,102,500 | — | — |
| 2024-03-15 | $2.59 | $3.46 | 17,177,300 | — | — |
| 2024-03-14 | $2.51 | $3.34 | 3,397,500 | — | — |
| 2024-03-13 | $2.55 | $3.39 | 4,114,100 | — | — |
| 2024-03-12 | $2.50 | $3.32 | 4,467,100 | — | — |
| 2024-03-11 | $2.59 | $3.44 | 3,982,200 | — | — |
| 2024-03-08 | $2.58 | $3.43 | 4,167,900 | — | — |
| 2024-03-07 | $2.61 | $3.47 | 3,841,500 | — | — |
| 2024-03-06 | $2.62 | $3.48 | 7,759,900 | — | — |
| 2024-03-05 | $2.85 | $3.79 | 3,054,400 | — | — |
| 2024-03-04 | $2.86 | $3.80 | 2,936,900 | — | — |
| 2024-03-01 | $3.02 | $4.02 | 2,001,200 | — | — |
| 2024-02-29 | $3.02 | $4.02 | 2,061,200 | — | — |
| 2024-02-28 | $2.98 | $3.96 | 2,079,700 | — | — |
| 2024-02-27 | $3.02 | $4.02 | 3,192,500 | — | — |
| 2024-02-26 | $2.94 | $3.91 | 2,012,200 | — | — |
| 2024-02-23 | $2.96 | $3.94 | 1,719,900 | — | — |
| 2024-02-22 | $3.01 | $4.00 | 2,774,300 | — | — |
| 2024-02-21 | $3.08 | $4.10 | 2,638,900 | — | — |
| 2024-02-20 | $3.08 | $4.10 | 3,471,900 | — | — |
| 2024-02-16 | $3.12 | $4.15 | 2,166,500 | — | — |
| 2024-02-15 | $3.14 | $4.18 | 2,555,400 | — | — |
| 2024-02-14 | $2.93 | $3.90 | 1,978,300 | — | — |
| 2024-02-13 | $2.87 | $3.82 | 2,437,600 | — | — |
| 2024-02-12 | $2.98 | $3.96 | 2,050,900 | — | — |
| 2024-02-09 | $2.86 | $3.80 | 2,316,900 | — | — |
| 2024-02-08 | $2.87 | $3.82 | 2,287,200 | — | — |
| 2024-02-07 | $2.80 | $3.72 | 1,933,200 | — | — |
| 2024-02-06 | $2.80 | $3.72 | 2,381,000 | — | — |
| 2024-02-05 | $2.76 | $3.67 | 2,739,400 | — | — |
| 2024-02-02 | $2.79 | $3.71 | 2,677,600 | — | — |
| 2024-02-01 | $2.92 | $3.88 | 2,964,200 | — | — |
| 2024-01-31 | $3.04 | $4.04 | 2,282,700 | — | — |
| 2024-01-30 | $3.25 | $4.32 | 2,112,300 | — | — |
| 2024-01-29 | $3.24 | $4.31 | 2,411,000 | — | — |
| 2024-01-26 | $3.26 | $4.34 | 2,776,700 | — | — |
| 2024-01-25 | $3.18 | $4.23 | 3,825,400 | — | — |
| 2024-01-24 | $3.07 | $4.08 | 3,269,300 | — | — |
| 2024-01-23 | $2.91 | $3.87 | 3,113,700 | — | — |
| 2024-01-22 | $2.83 | $3.76 | 3,287,400 | — | — |
| 2024-01-19 | $2.62 | $3.48 | 1,882,500 | — | — |
| 2024-01-18 | $2.59 | $3.44 | 2,691,200 | — | — |
| 2024-01-17 | $2.60 | $3.46 | 4,977,700 | — | — |
| 2024-01-16 | $2.76 | $3.67 | 4,170,400 | — | — |
| 2024-01-12 | $2.95 | $3.92 | 2,040,300 | — | — |
| 2024-01-11 | $2.92 | $3.88 | 1,819,700 | — | — |
| 2024-01-10 | $2.91 | $3.87 | 2,402,500 | — | — |
| 2024-01-09 | $2.96 | $3.94 | 2,302,500 | — | — |
| 2024-01-08 | $3.08 | $4.10 | 2,289,900 | — | — |
| 2024-01-05 | $3.18 | $4.23 | 2,268,600 | — | — |
| 2024-01-04 | $3.13 | $4.16 | 2,744,300 | — | — |
| 2024-01-03 | $3.31 | $4.40 | 1,890,900 | — | — |
| 2024-01-02 | $3.24 | $4.31 | 2,262,600 | — | — |