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
- 2007-07-26 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 | $3.27 | $3.27 | 727,300 | — | — |
| 2024-12-30 | $3.20 | $3.20 | 1,178,000 | — | — |
| 2024-12-27 | $3.21 | $3.21 | 831,200 | — | — |
| 2024-12-26 | $3.19 | $3.19 | 787,000 | — | — |
| 2024-12-24 | $3.18 | $3.18 | 370,800 | — | — |
| 2024-12-23 | $3.19 | $3.19 | 722,300 | — | — |
| 2024-12-20 | $3.21 | $3.21 | 2,993,700 | — | — |
| 2024-12-19 | $3.21 | $3.21 | 754,500 | — | — |
| 2024-12-18 | $3.19 | $3.19 | 992,800 | — | — |
| 2024-12-17 | $3.46 | $3.46 | 1,187,800 | — | — |
| 2024-12-16 | $3.55 | $3.55 | 545,000 | — | — |
| 2024-12-13 | $3.48 | $3.48 | 565,600 | — | — |
| 2024-12-12 | $3.56 | $3.56 | 661,400 | — | — |
| 2024-12-11 | $3.64 | $3.64 | 639,400 | — | — |
| 2024-12-10 | $3.76 | $3.76 | 706,800 | — | — |
| 2024-12-09 | $3.68 | $3.68 | 489,700 | — | — |
| 2024-12-06 | $3.68 | $3.68 | 483,200 | — | — |
| 2024-12-05 | $3.63 | $3.63 | 788,300 | — | — |
| 2024-12-04 | $3.74 | $3.74 | 1,304,300 | — | — |
| 2024-12-03 | $3.41 | $3.41 | 559,000 | — | — |
| 2024-12-02 | $3.46 | $3.46 | 875,500 | — | — |
| 2024-11-29 | $3.46 | $3.46 | 315,400 | — | — |
| 2024-11-27 | $3.47 | $3.47 | 483,200 | — | — |
| 2024-11-26 | $3.41 | $3.41 | 608,600 | — | — |
| 2024-11-25 | $3.42 | $3.42 | 2,395,700 | — | — |
| 2024-11-22 | $3.51 | $3.51 | 717,400 | — | — |
| 2024-11-21 | $3.46 | $3.46 | 922,700 | — | — |
| 2024-11-20 | $3.44 | $3.44 | 626,500 | — | — |
| 2024-11-19 | $3.49 | $3.49 | 910,500 | — | — |
| 2024-11-18 | $3.52 | $3.52 | 1,063,700 | — | — |
| 2024-11-15 | $3.64 | $3.64 | 1,791,200 | — | — |
| 2024-11-14 | $3.63 | $3.63 | 1,140,600 | — | — |
| 2024-11-13 | $3.65 | $3.65 | 652,400 | — | — |
| 2024-11-12 | $3.64 | $3.64 | 778,900 | — | — |
| 2024-11-11 | $3.73 | $3.73 | 829,900 | — | — |
| 2024-11-08 | $3.75 | $3.75 | 915,600 | — | — |
| 2024-11-07 | $3.73 | $3.73 | 1,054,200 | — | — |
| 2024-11-06 | $3.92 | $3.92 | 1,546,200 | — | — |
| 2024-11-05 | $3.96 | $3.96 | 652,200 | — | — |
| 2024-11-04 | $3.87 | $3.87 | 944,700 | — | — |
| 2024-11-01 | $3.96 | $3.96 | 554,200 | — | — |
| 2024-10-31 | $3.85 | $3.85 | 724,400 | — | — |
| 2024-10-30 | $3.94 | $3.94 | 436,000 | — | — |
| 2024-10-29 | $4.04 | $4.04 | 544,800 | — | — |
| 2024-10-28 | $4.05 | $4.05 | 487,400 | — | — |
| 2024-10-25 | $3.97 | $3.97 | 504,400 | — | — |
| 2024-10-24 | $4.05 | $4.05 | 395,800 | — | — |
| 2024-10-23 | $4.06 | $4.06 | 917,700 | — | — |
| 2024-10-22 | $4.03 | $4.03 | 945,100 | — | — |
| 2024-10-21 | $4.07 | $4.07 | 787,600 | — | — |
| 2024-10-18 | $4.15 | $4.15 | 876,500 | — | — |
| 2024-10-17 | $4.12 | $4.12 | 901,000 | — | — |
| 2024-10-16 | $4.20 | $4.20 | 3,353,800 | — | — |
| 2024-10-15 | $4.11 | $4.11 | 1,173,700 | — | — |
| 2024-10-14 | $3.86 | $3.86 | 423,300 | — | — |
| 2024-10-11 | $3.88 | $3.88 | 443,800 | — | — |
| 2024-10-10 | $3.79 | $3.79 | 647,100 | — | — |
| 2024-10-09 | $3.76 | $3.76 | 660,000 | — | — |
| 2024-10-08 | $3.77 | $3.77 | 387,200 | — | — |
| 2024-10-07 | $3.73 | $3.73 | 662,500 | — | — |
| 2024-10-04 | $3.84 | $3.84 | 636,900 | — | — |
| 2024-10-03 | $3.85 | $3.85 | 719,700 | — | — |
| 2024-10-02 | $3.90 | $3.90 | 931,800 | — | — |
| 2024-10-01 | $3.83 | $3.83 | 1,210,600 | — | — |
| 2024-09-30 | $3.85 | $3.85 | 670,100 | — | — |
| 2024-09-27 | $3.83 | $3.83 | 950,100 | — | — |
| 2024-09-26 | $3.96 | $3.96 | 894,900 | — | — |
| 2024-09-25 | $3.91 | $3.91 | 792,400 | — | — |
| 2024-09-24 | $4.02 | $4.02 | 781,800 | — | — |
| 2024-09-23 | $4.04 | $4.04 | 1,503,700 | — | — |
| 2024-09-20 | $4.02 | $4.02 | 7,512,000 | — | — |
| 2024-09-19 | $4.14 | $4.14 | 1,298,100 | — | — |
| 2024-09-18 | $4.13 | $4.13 | 1,227,400 | — | — |
| 2024-09-17 | $4.08 | $4.08 | 1,606,400 | — | — |
| 2024-09-16 | $4.26 | $4.26 | 1,160,900 | — | — |
| 2024-09-13 | $4.47 | $4.47 | 1,071,900 | — | — |
| 2024-09-12 | $4.31 | $4.31 | 1,609,100 | — | — |
| 2024-09-11 | $4.56 | $4.56 | 1,094,400 | — | — |
| 2024-09-10 | $4.56 | $4.56 | 1,634,600 | — | — |
| 2024-09-09 | $4.49 | $4.49 | 1,730,400 | — | — |
| 2024-09-06 | $4.55 | $4.55 | 1,579,900 | — | — |
| 2024-09-05 | $4.51 | $4.51 | 3,255,100 | — | — |
| 2024-09-04 | $4.09 | $4.09 | 1,436,200 | — | — |
| 2024-09-03 | $3.99 | $3.99 | 2,192,200 | — | — |
| 2024-08-30 | $3.87 | $3.87 | 2,486,000 | — | — |
| 2024-08-29 | $3.83 | $3.83 | 455,300 | — | — |
| 2024-08-28 | $3.85 | $3.85 | 564,800 | — | — |
| 2024-08-27 | $3.87 | $3.87 | 467,600 | — | — |
| 2024-08-26 | $3.87 | $3.87 | 769,400 | — | — |
| 2024-08-23 | $3.89 | $3.89 | 960,300 | — | — |
| 2024-08-22 | $3.81 | $3.81 | 664,100 | — | — |
| 2024-08-21 | $3.87 | $3.87 | 1,065,600 | — | — |
| 2024-08-20 | $3.83 | $3.83 | 1,102,900 | — | — |
| 2024-08-19 | $3.78 | $3.78 | 488,400 | — | — |
| 2024-08-16 | $3.71 | $3.71 | 378,500 | — | — |
| 2024-08-15 | $3.75 | $3.75 | 766,800 | — | — |
| 2024-08-14 | $3.68 | $3.68 | 422,400 | — | — |
| 2024-08-13 | $3.78 | $3.78 | 1,203,400 | — | — |
| 2024-08-12 | $3.62 | $3.62 | 559,900 | — | — |
| 2024-08-09 | $3.65 | $3.65 | 1,142,300 | — | — |
| 2024-08-08 | $3.60 | $3.60 | 606,400 | — | — |
| 2024-08-07 | $3.51 | $3.51 | 682,900 | — | — |
| 2024-08-06 | $3.62 | $3.62 | 626,000 | — | — |
| 2024-08-05 | $3.62 | $3.62 | 1,436,200 | — | — |
| 2024-08-02 | $3.74 | $3.74 | 649,900 | — | — |
| 2024-08-01 | $3.81 | $3.81 | 1,281,900 | — | — |
| 2024-07-31 | $3.77 | $3.77 | 956,400 | — | — |
| 2024-07-30 | $3.79 | $3.79 | 789,300 | — | — |
| 2024-07-29 | $3.78 | $3.78 | 828,400 | — | — |
| 2024-07-26 | $3.90 | $3.90 | 729,800 | — | — |
| 2024-07-25 | $3.92 | $3.92 | 912,600 | — | — |
| 2024-07-24 | $3.87 | $3.87 | 647,100 | — | — |
| 2024-07-23 | $3.83 | $3.83 | 743,800 | — | — |
| 2024-07-22 | $3.81 | $3.81 | 915,800 | — | — |
| 2024-07-19 | $3.69 | $3.69 | 559,200 | — | — |
| 2024-07-18 | $3.69 | $3.69 | 836,800 | — | — |
| 2024-07-17 | $3.78 | $3.78 | 1,256,300 | — | — |
| 2024-07-16 | $3.88 | $3.88 | 1,405,400 | — | — |
| 2024-07-15 | $3.75 | $3.75 | 1,342,600 | — | — |
| 2024-07-12 | $3.59 | $3.59 | 849,100 | — | — |
| 2024-07-11 | $3.51 | $3.51 | 1,245,500 | — | — |
| 2024-07-10 | $3.41 | $3.41 | 1,048,900 | — | — |
| 2024-07-09 | $3.40 | $3.40 | 1,013,100 | — | — |
| 2024-07-08 | $3.26 | $3.26 | 1,210,600 | — | — |
| 2024-07-05 | $3.12 | $3.12 | 663,000 | — | — |
| 2024-07-03 | $3.16 | $3.16 | 661,800 | — | — |
| 2024-07-02 | $3.13 | $3.13 | 856,600 | — | — |
| 2024-07-01 | $3.12 | $3.12 | 722,400 | — | — |
| 2024-06-28 | $3.09 | $3.09 | 4,407,800 | — | — |
| 2024-06-27 | $3.10 | $3.10 | 644,000 | — | — |
| 2024-06-26 | $3.01 | $3.01 | 645,300 | — | — |
| 2024-06-25 | $3.05 | $3.05 | 598,700 | — | — |
| 2024-06-24 | $3.07 | $3.07 | 734,200 | — | — |
| 2024-06-21 | $3.05 | $3.05 | 2,110,500 | — | — |
| 2024-06-20 | $2.95 | $2.95 | 1,289,700 | — | — |
| 2024-06-18 | $3.01 | $3.01 | 701,000 | — | — |
| 2024-06-17 | $3.06 | $3.06 | 649,900 | — | — |
| 2024-06-14 | $3.14 | $3.14 | 594,100 | — | — |
| 2024-06-13 | $3.16 | $3.16 | 651,600 | — | — |
| 2024-06-12 | $3.25 | $3.25 | 968,200 | — | — |
| 2024-06-11 | $3.18 | $3.18 | 995,700 | — | — |
| 2024-06-10 | $3.14 | $3.14 | 1,181,200 | — | — |
| 2024-06-07 | $3.20 | $3.20 | 1,326,800 | — | — |
| 2024-06-06 | $3.34 | $3.34 | 1,624,400 | — | — |
| 2024-06-05 | $3.63 | $3.63 | 2,087,100 | — | — |
| 2024-06-04 | $3.34 | $3.34 | 1,002,000 | — | — |
| 2024-06-03 | $3.42 | $3.42 | 744,000 | — | — |
| 2024-05-31 | $3.36 | $3.36 | 831,300 | — | — |
| 2024-05-30 | $3.32 | $3.32 | 1,571,300 | — | — |
| 2024-05-29 | $3.36 | $3.36 | 1,030,600 | — | — |
| 2024-05-28 | $3.35 | $3.35 | 1,066,500 | — | — |
| 2024-05-24 | $3.29 | $3.29 | 548,600 | — | — |
| 2024-05-23 | $3.28 | $3.28 | 1,297,600 | — | — |
| 2024-05-22 | $3.41 | $3.41 | 2,177,600 | — | — |
| 2024-05-21 | $3.21 | $3.21 | 1,014,300 | — | — |
| 2024-05-20 | $3.07 | $3.07 | 1,277,000 | — | — |
| 2024-05-17 | $2.98 | $2.98 | 746,200 | — | — |
| 2024-05-16 | $2.89 | $2.89 | 427,000 | — | — |
| 2024-05-15 | $2.81 | $2.81 | 430,700 | — | — |
| 2024-05-14 | $2.86 | $2.86 | 475,500 | — | — |
| 2024-05-13 | $2.89 | $2.89 | 367,100 | — | — |
| 2024-05-10 | $2.88 | $2.88 | 698,000 | — | — |
| 2024-05-09 | $2.94 | $2.94 | 688,700 | — | — |
| 2024-05-08 | $2.84 | $2.84 | 504,000 | — | — |
| 2024-05-07 | $2.84 | $2.84 | 619,200 | — | — |
| 2024-05-06 | $2.80 | $2.80 | 685,400 | — | — |
| 2024-05-03 | $2.71 | $2.71 | 683,600 | — | — |
| 2024-05-02 | $2.68 | $2.68 | 673,200 | — | — |
| 2024-05-01 | $2.69 | $2.69 | 1,028,100 | — | — |
| 2024-04-30 | $2.73 | $2.73 | 1,011,400 | — | — |
| 2024-04-29 | $2.78 | $2.78 | 626,100 | — | — |
| 2024-04-26 | $2.73 | $2.73 | 406,700 | — | — |
| 2024-04-25 | $2.72 | $2.72 | 323,300 | — | — |
| 2024-04-24 | $2.75 | $2.75 | 348,100 | — | — |
| 2024-04-23 | $2.75 | $2.75 | 1,089,500 | — | — |
| 2024-04-22 | $2.64 | $2.64 | 740,400 | — | — |
| 2024-04-19 | $2.72 | $2.72 | 931,500 | — | — |
| 2024-04-18 | $2.73 | $2.73 | 1,016,800 | — | — |
| 2024-04-17 | $2.78 | $2.78 | 710,500 | — | — |
| 2024-04-16 | $2.92 | $2.92 | 644,000 | — | — |
| 2024-04-15 | $2.97 | $2.97 | 3,626,000 | — | — |
| 2024-04-12 | $2.91 | $2.91 | 666,200 | — | — |
| 2024-04-11 | $3.03 | $3.03 | 860,300 | — | — |
| 2024-04-10 | $2.98 | $2.98 | 1,113,500 | — | — |
| 2024-04-09 | $3.01 | $3.01 | 798,600 | — | — |
| 2024-04-08 | $3.09 | $3.09 | 1,225,500 | — | — |
| 2024-04-05 | $3.12 | $3.12 | 6,083,300 | — | — |
| 2024-04-04 | $3.00 | $3.00 | 8,084,300 | — | — |
| 2024-04-03 | $2.92 | $2.92 | 12,477,300 | — | — |
| 2024-04-02 | $2.52 | $2.52 | 450,600 | — | — |
| 2024-04-01 | $2.56 | $2.56 | 486,600 | — | — |
| 2024-03-28 | $2.58 | $2.58 | 525,800 | — | — |
| 2024-03-27 | $2.60 | $2.60 | 830,400 | — | — |
| 2024-03-26 | $2.49 | $2.49 | 375,300 | — | — |
| 2024-03-25 | $2.49 | $2.49 | 336,400 | — | — |
| 2024-03-22 | $2.50 | $2.50 | 335,400 | — | — |
| 2024-03-21 | $2.55 | $2.55 | 599,800 | — | — |
| 2024-03-20 | $2.55 | $2.55 | 715,000 | — | — |
| 2024-03-19 | $2.50 | $2.50 | 397,300 | — | — |
| 2024-03-18 | $2.54 | $2.54 | 601,400 | — | — |
| 2024-03-15 | $2.62 | $2.62 | 1,483,700 | — | — |
| 2024-03-14 | $2.61 | $2.61 | 825,400 | — | — |
| 2024-03-13 | $2.70 | $2.70 | 691,800 | — | — |
| 2024-03-12 | $2.69 | $2.69 | 426,200 | — | — |
| 2024-03-11 | $2.72 | $2.72 | 559,000 | — | — |
| 2024-03-08 | $2.73 | $2.73 | 470,300 | — | — |
| 2024-03-07 | $2.70 | $2.70 | 405,400 | — | — |
| 2024-03-06 | $2.74 | $2.74 | 746,200 | — | — |
| 2024-03-05 | $2.67 | $2.67 | 621,100 | — | — |
| 2024-03-04 | $2.71 | $2.71 | 539,100 | — | — |
| 2024-03-01 | $2.79 | $2.79 | 916,700 | — | — |
| 2024-02-29 | $2.80 | $2.80 | 1,066,900 | — | — |
| 2024-02-28 | $2.88 | $2.88 | 708,800 | — | — |
| 2024-02-27 | $2.92 | $2.92 | 903,700 | — | — |
| 2024-02-26 | $2.92 | $2.92 | 616,700 | — | — |
| 2024-02-23 | $2.92 | $2.92 | 833,000 | — | — |
| 2024-02-22 | $2.91 | $2.91 | 819,100 | — | — |
| 2024-02-21 | $2.88 | $2.88 | 1,002,200 | — | — |
| 2024-02-20 | $2.88 | $2.88 | 1,165,200 | — | — |
| 2024-02-16 | $2.90 | $2.90 | 1,475,300 | — | — |
| 2024-02-15 | $2.91 | $2.91 | 1,898,700 | — | — |
| 2024-02-14 | $2.91 | $2.91 | 1,511,800 | — | — |
| 2024-02-13 | $2.89 | $2.89 | 2,688,300 | — | — |
| 2024-02-12 | $2.87 | $2.87 | 2,156,500 | — | — |
| 2024-02-09 | $2.76 | $2.76 | 3,810,300 | — | — |
| 2024-02-08 | $2.54 | $2.54 | 4,342,700 | — | — |
| 2024-02-07 | $2.49 | $2.49 | 1,490,000 | — | — |
| 2024-02-06 | $2.47 | $2.47 | 709,400 | — | — |
| 2024-02-05 | $2.36 | $2.36 | 1,147,800 | — | — |
| 2024-02-02 | $2.38 | $2.38 | 1,556,800 | — | — |
| 2024-02-01 | $2.40 | $2.40 | 497,400 | — | — |
| 2024-01-31 | $2.37 | $2.37 | 493,900 | — | — |
| 2024-01-30 | $2.46 | $2.46 | 471,000 | — | — |
| 2024-01-29 | $2.54 | $2.54 | 3,035,500 | — | — |
| 2024-01-26 | $2.38 | $2.38 | 574,400 | — | — |
| 2024-01-25 | $2.38 | $2.38 | 758,400 | — | — |
| 2024-01-24 | $2.35 | $2.35 | 315,300 | — | — |
| 2024-01-23 | $2.40 | $2.40 | 315,100 | — | — |
| 2024-01-22 | $2.37 | $2.37 | 1,012,400 | — | — |
| 2024-01-19 | $2.36 | $2.36 | 891,900 | — | — |
| 2024-01-18 | $2.32 | $2.32 | 820,500 | — | — |
| 2024-01-17 | $2.27 | $2.27 | 320,200 | — | — |
| 2024-01-16 | $2.26 | $2.26 | 418,100 | — | — |
| 2024-01-12 | $2.31 | $2.31 | 353,700 | — | — |
| 2024-01-11 | $2.37 | $2.37 | 548,000 | — | — |
| 2024-01-10 | $2.42 | $2.42 | 380,200 | — | — |
| 2024-01-09 | $2.43 | $2.43 | 628,200 | — | — |
| 2024-01-08 | $2.45 | $2.45 | 1,171,900 | — | — |
| 2024-01-05 | $2.49 | $2.49 | 560,400 | — | — |
| 2024-01-04 | $2.50 | $2.50 | 506,900 | — | — |
| 2024-01-03 | $2.50 | $2.50 | 886,800 | — | — |
| 2024-01-02 | $2.59 | $2.59 | 1,338,100 | — | — |