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
- 1995-10-12 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 | $3.52 | $3.52 | 271,000 | — | — |
| 2024-12-30 | $3.61 | $3.61 | 109,800 | — | — |
| 2024-12-27 | $3.64 | $3.64 | 101,600 | — | — |
| 2024-12-26 | $3.80 | $3.80 | 85,400 | — | — |
| 2024-12-24 | $3.79 | $3.79 | 71,900 | — | — |
| 2024-12-23 | $3.78 | $3.78 | 192,300 | — | — |
| 2024-12-20 | $3.69 | $3.69 | 477,000 | — | — |
| 2024-12-19 | $3.82 | $3.82 | 264,900 | — | — |
| 2024-12-18 | $4.00 | $4.00 | 104,600 | — | — |
| 2024-12-17 | $4.16 | $4.16 | 97,800 | — | — |
| 2024-12-16 | $4.13 | $4.13 | 224,400 | — | — |
| 2024-12-13 | $4.10 | $4.10 | 88,500 | — | — |
| 2024-12-12 | $4.14 | $4.14 | 161,500 | — | — |
| 2024-12-11 | $4.24 | $4.24 | 130,800 | — | — |
| 2024-12-10 | $4.38 | $4.38 | 115,500 | — | — |
| 2024-12-09 | $4.56 | $4.56 | 72,100 | — | — |
| 2024-12-06 | $4.52 | $4.52 | 75,100 | — | — |
| 2024-12-05 | $4.49 | $4.49 | 137,200 | — | — |
| 2024-12-04 | $4.53 | $4.53 | 163,400 | — | — |
| 2024-12-03 | $4.56 | $4.56 | 165,600 | — | — |
| 2024-12-02 | $4.38 | $4.38 | 108,300 | — | — |
| 2024-11-29 | $4.41 | $4.41 | 44,800 | — | — |
| 2024-11-27 | $4.49 | $4.49 | 98,800 | — | — |
| 2024-11-26 | $4.48 | $4.48 | 94,700 | — | — |
| 2024-11-25 | $4.51 | $4.51 | 125,600 | — | — |
| 2024-11-22 | $4.29 | $4.29 | 94,300 | — | — |
| 2024-11-21 | $4.33 | $4.33 | 101,400 | — | — |
| 2024-11-20 | $4.31 | $4.31 | 74,800 | — | — |
| 2024-11-19 | $4.34 | $4.34 | 152,300 | — | — |
| 2024-11-18 | $4.16 | $4.16 | 124,000 | — | — |
| 2024-11-15 | $4.25 | $4.25 | 196,800 | — | — |
| 2024-11-14 | $4.39 | $4.39 | 155,700 | — | — |
| 2024-11-13 | $4.53 | $4.53 | 155,200 | — | — |
| 2024-11-12 | $4.65 | $4.65 | 159,500 | — | — |
| 2024-11-11 | $4.47 | $4.47 | 149,900 | — | — |
| 2024-11-08 | $4.63 | $4.63 | 295,800 | — | — |
| 2024-11-07 | $5.00 | $5.00 | 115,900 | — | — |
| 2024-11-06 | $5.12 | $5.12 | 235,600 | — | — |
| 2024-11-05 | $4.85 | $4.85 | 45,400 | — | — |
| 2024-11-04 | $4.74 | $4.74 | 52,900 | — | — |
| 2024-11-01 | $4.71 | $4.71 | 53,400 | — | — |
| 2024-10-31 | $4.68 | $4.68 | 109,400 | — | — |
| 2024-10-30 | $4.73 | $4.73 | 55,400 | — | — |
| 2024-10-29 | $4.72 | $4.72 | 48,800 | — | — |
| 2024-10-28 | $4.84 | $4.84 | 36,600 | — | — |
| 2024-10-25 | $4.71 | $4.71 | 48,800 | — | — |
| 2024-10-24 | $4.69 | $4.69 | 52,700 | — | — |
| 2024-10-23 | $4.79 | $4.79 | 167,300 | — | — |
| 2024-10-22 | $4.89 | $4.89 | 59,900 | — | — |
| 2024-10-21 | $4.98 | $4.98 | 47,200 | — | — |
| 2024-10-18 | $5.08 | $5.08 | 80,800 | — | — |
| 2024-10-17 | $5.05 | $5.05 | 99,300 | — | — |
| 2024-10-16 | $5.00 | $5.00 | 115,300 | — | — |
| 2024-10-15 | $5.01 | $5.01 | 146,700 | — | — |
| 2024-10-14 | $4.99 | $4.99 | 65,600 | — | — |
| 2024-10-11 | $5.00 | $5.00 | 100,200 | — | — |
| 2024-10-10 | $4.95 | $4.95 | 85,900 | — | — |
| 2024-10-09 | $5.12 | $5.12 | 58,100 | — | — |
| 2024-10-08 | $5.27 | $5.27 | 74,700 | — | — |
| 2024-10-07 | $5.14 | $5.14 | 159,900 | — | — |
| 2024-10-04 | $5.02 | $5.02 | 98,200 | — | — |
| 2024-10-03 | $5.03 | $5.03 | 150,700 | — | — |
| 2024-10-02 | $4.98 | $4.98 | 213,900 | — | — |
| 2024-10-01 | $4.80 | $4.80 | 191,300 | — | — |
| 2024-09-30 | $4.74 | $4.74 | 114,800 | — | — |
| 2024-09-27 | $4.77 | $4.77 | 260,700 | — | — |
| 2024-09-26 | $4.44 | $4.44 | 85,400 | — | — |
| 2024-09-25 | $4.38 | $4.38 | 58,400 | — | — |
| 2024-09-24 | $4.34 | $4.34 | 69,400 | — | — |
| 2024-09-23 | $4.38 | $4.38 | 64,000 | — | — |
| 2024-09-20 | $4.60 | $4.60 | 233,200 | — | — |
| 2024-09-19 | $4.56 | $4.56 | 59,400 | — | — |
| 2024-09-18 | $4.40 | $4.40 | 72,100 | — | — |
| 2024-09-17 | $4.48 | $4.48 | 80,100 | — | — |
| 2024-09-16 | $4.43 | $4.43 | 96,000 | — | — |
| 2024-09-13 | $4.53 | $4.53 | 77,600 | — | — |
| 2024-09-12 | $4.35 | $4.35 | 49,500 | — | — |
| 2024-09-11 | $4.28 | $4.28 | 37,300 | — | — |
| 2024-09-10 | $4.30 | $4.30 | 43,000 | — | — |
| 2024-09-09 | $4.29 | $4.29 | 66,200 | — | — |
| 2024-09-06 | $4.17 | $4.17 | 57,100 | — | — |
| 2024-09-05 | $4.16 | $4.16 | 182,700 | — | — |
| 2024-09-04 | $4.25 | $4.25 | 122,000 | — | — |
| 2024-09-03 | $4.33 | $4.33 | 117,600 | — | — |
| 2024-08-30 | $4.39 | $4.39 | 159,200 | — | — |
| 2024-08-29 | $4.43 | $4.43 | 73,300 | — | — |
| 2024-08-28 | $4.51 | $4.51 | 61,300 | — | — |
| 2024-08-27 | $4.56 | $4.56 | 98,300 | — | — |
| 2024-08-26 | $4.58 | $4.58 | 149,400 | — | — |
| 2024-08-23 | $4.51 | $4.51 | 84,400 | — | — |
| 2024-08-22 | $4.41 | $4.41 | 51,000 | — | — |
| 2024-08-21 | $4.44 | $4.44 | 93,600 | — | — |
| 2024-08-20 | $4.41 | $4.41 | 84,000 | — | — |
| 2024-08-19 | $4.63 | $4.63 | 92,000 | — | — |
| 2024-08-16 | $4.50 | $4.50 | 57,300 | — | — |
| 2024-08-15 | $4.45 | $4.45 | 77,600 | — | — |
| 2024-08-14 | $4.38 | $4.38 | 79,100 | — | — |
| 2024-08-13 | $4.36 | $4.36 | 122,800 | — | — |
| 2024-08-12 | $4.34 | $4.34 | 65,400 | — | — |
| 2024-08-09 | $4.28 | $4.28 | 157,600 | — | — |
| 2024-08-08 | $4.51 | $4.51 | 102,700 | — | — |
| 2024-08-07 | $4.41 | $4.41 | 204,100 | — | — |
| 2024-08-06 | $4.59 | $4.59 | 110,900 | — | — |
| 2024-08-05 | $4.47 | $4.47 | 275,500 | — | — |
| 2024-08-02 | $4.66 | $4.66 | 132,700 | — | — |
| 2024-08-01 | $4.76 | $4.76 | 115,500 | — | — |
| 2024-07-31 | $4.98 | $4.98 | 329,000 | — | — |
| 2024-07-30 | $4.93 | $4.93 | 173,300 | — | — |
| 2024-07-29 | $4.93 | $4.93 | 72,800 | — | — |
| 2024-07-26 | $4.93 | $4.93 | 62,300 | — | — |
| 2024-07-25 | $4.89 | $4.89 | 150,000 | — | — |
| 2024-07-24 | $4.91 | $4.91 | 160,200 | — | — |
| 2024-07-23 | $5.14 | $5.14 | 609,300 | — | — |
| 2024-07-22 | $4.83 | $4.83 | 89,400 | — | — |
| 2024-07-19 | $4.63 | $4.63 | 118,000 | — | — |
| 2024-07-18 | $4.76 | $4.76 | 111,700 | — | — |
| 2024-07-17 | $4.86 | $4.86 | 146,400 | — | — |
| 2024-07-16 | $4.85 | $4.85 | 152,900 | — | — |
| 2024-07-15 | $4.95 | $4.95 | 124,400 | — | — |
| 2024-07-12 | $4.83 | $4.83 | 174,000 | — | — |
| 2024-07-11 | $4.84 | $4.84 | 99,800 | — | — |
| 2024-07-10 | $4.71 | $4.71 | 96,600 | — | — |
| 2024-07-09 | $4.63 | $4.63 | 93,400 | — | — |
| 2024-07-08 | $4.58 | $4.58 | 190,600 | — | — |
| 2024-07-05 | $4.54 | $4.54 | 156,900 | — | — |
| 2024-07-03 | $4.51 | $4.51 | 120,900 | — | — |
| 2024-07-02 | $4.59 | $4.59 | 153,800 | — | — |
| 2024-07-01 | $4.78 | $4.78 | 505,400 | — | — |
| 2024-06-28 | $4.70 | $4.70 | 4,684,500 | — | — |
| 2024-06-27 | $4.64 | $4.64 | 336,700 | — | — |
| 2024-06-26 | $4.76 | $4.76 | 263,300 | — | — |
| 2024-06-25 | $4.64 | $4.64 | 202,800 | — | — |
| 2024-06-24 | $4.73 | $4.73 | 212,700 | — | — |
| 2024-06-21 | $4.97 | $4.97 | 963,600 | — | — |
| 2024-06-20 | $4.69 | $4.69 | 135,000 | — | — |
| 2024-06-18 | $4.78 | $4.78 | 171,400 | — | — |
| 2024-06-17 | $4.98 | $4.98 | 111,400 | — | — |
| 2024-06-14 | $4.90 | $4.90 | 309,800 | — | — |
| 2024-06-13 | $5.09 | $5.09 | 150,700 | — | — |
| 2024-06-12 | $5.22 | $5.22 | 134,600 | — | — |
| 2024-06-11 | $5.26 | $5.26 | 164,400 | — | — |
| 2024-06-10 | $5.35 | $5.35 | 111,200 | — | — |
| 2024-06-07 | $5.32 | $5.32 | 89,100 | — | — |
| 2024-06-06 | $5.33 | $5.33 | 117,400 | — | — |
| 2024-06-05 | $5.35 | $5.35 | 152,700 | — | — |
| 2024-06-04 | $5.50 | $5.50 | 204,100 | — | — |
| 2024-06-03 | $5.21 | $5.21 | 174,900 | — | — |
| 2024-05-31 | $5.22 | $5.22 | 166,500 | — | — |
| 2024-05-30 | $5.30 | $5.30 | 196,800 | — | — |
| 2024-05-29 | $5.34 | $5.34 | 171,400 | — | — |
| 2024-05-28 | $5.36 | $5.36 | 198,100 | — | — |
| 2024-05-24 | $5.41 | $5.41 | 163,200 | — | — |
| 2024-05-23 | $5.41 | $5.41 | 108,300 | — | — |
| 2024-05-22 | $5.15 | $5.15 | 52,900 | — | — |
| 2024-05-21 | $5.15 | $5.15 | 96,500 | — | — |
| 2024-05-20 | $5.06 | $5.06 | 57,300 | — | — |
| 2024-05-17 | $5.00 | $5.00 | 108,800 | — | — |
| 2024-05-16 | $5.07 | $5.07 | 156,500 | — | — |
| 2024-05-15 | $5.21 | $5.21 | 233,500 | — | — |
| 2024-05-14 | $5.01 | $5.01 | 208,600 | — | — |
| 2024-05-13 | $4.81 | $4.81 | 185,200 | — | — |
| 2024-05-10 | $4.61 | $4.61 | 157,200 | — | — |
| 2024-05-09 | $4.53 | $4.53 | 93,700 | — | — |
| 2024-05-08 | $4.71 | $4.71 | 40,800 | — | — |
| 2024-05-07 | $4.73 | $4.73 | 93,100 | — | — |
| 2024-05-06 | $4.57 | $4.57 | 140,100 | — | — |
| 2024-05-03 | $4.74 | $4.74 | 76,100 | — | — |
| 2024-05-02 | $4.69 | $4.69 | 41,600 | — | — |
| 2024-05-01 | $4.52 | $4.52 | 456,400 | — | — |
| 2024-04-30 | $4.39 | $4.39 | 64,300 | — | — |
| 2024-04-29 | $4.57 | $4.57 | 35,400 | — | — |
| 2024-04-26 | $4.61 | $4.61 | 57,000 | — | — |
| 2024-04-25 | $4.58 | $4.58 | 56,600 | — | — |
| 2024-04-24 | $4.54 | $4.54 | 31,700 | — | — |
| 2024-04-23 | $4.50 | $4.50 | 51,600 | — | — |
| 2024-04-22 | $4.41 | $4.41 | 82,100 | — | — |
| 2024-04-19 | $4.51 | $4.51 | 35,400 | — | — |
| 2024-04-18 | $4.57 | $4.57 | 77,800 | — | — |
| 2024-04-17 | $4.57 | $4.57 | 53,100 | — | — |
| 2024-04-16 | $4.38 | $4.38 | 63,100 | — | — |
| 2024-04-15 | $4.45 | $4.45 | 114,700 | — | — |
| 2024-04-12 | $4.35 | $4.35 | 39,900 | — | — |
| 2024-04-11 | $4.39 | $4.39 | 35,800 | — | — |
| 2024-04-10 | $4.38 | $4.38 | 54,000 | — | — |
| 2024-04-09 | $4.36 | $4.36 | 45,500 | — | — |
| 2024-04-08 | $4.36 | $4.36 | 71,600 | — | — |
| 2024-04-05 | $4.46 | $4.46 | 109,200 | — | — |
| 2024-04-04 | $4.48 | $4.48 | 72,900 | — | — |
| 2024-04-03 | $4.59 | $4.59 | 96,300 | — | — |
| 2024-04-02 | $4.48 | $4.48 | 54,200 | — | — |
| 2024-04-01 | $4.58 | $4.58 | 127,500 | — | — |
| 2024-03-28 | $4.55 | $4.55 | 126,800 | — | — |
| 2024-03-27 | $4.52 | $4.52 | 90,400 | — | — |
| 2024-03-26 | $4.66 | $4.66 | 70,100 | — | — |
| 2024-03-25 | $4.67 | $4.67 | 91,400 | — | — |
| 2024-03-22 | $4.60 | $4.60 | 46,600 | — | — |
| 2024-03-21 | $4.60 | $4.60 | 74,400 | — | — |
| 2024-03-20 | $4.66 | $4.66 | 78,900 | — | — |
| 2024-03-19 | $4.56 | $4.56 | 68,800 | — | — |
| 2024-03-18 | $4.60 | $4.60 | 89,400 | — | — |
| 2024-03-15 | $4.59 | $4.59 | 718,700 | — | — |
| 2024-03-14 | $4.46 | $4.46 | 87,800 | — | — |
| 2024-03-13 | $4.42 | $4.42 | 51,100 | — | — |
| 2024-03-12 | $4.35 | $4.35 | 248,900 | — | — |
| 2024-03-11 | $4.35 | $4.35 | 58,100 | — | — |
| 2024-03-08 | $4.39 | $4.39 | 68,500 | — | — |
| 2024-03-07 | $4.38 | $4.38 | 107,300 | — | — |
| 2024-03-06 | $4.43 | $4.43 | 55,600 | — | — |
| 2024-03-05 | $4.39 | $4.39 | 83,900 | — | — |
| 2024-03-04 | $4.42 | $4.42 | 903,400 | — | — |
| 2024-03-01 | $4.42 | $4.42 | 177,900 | — | — |
| 2024-02-29 | $4.05 | $4.05 | 439,600 | — | — |
| 2024-02-28 | $4.46 | $4.46 | 40,500 | — | — |
| 2024-02-27 | $4.50 | $4.50 | 99,500 | — | — |
| 2024-02-26 | $4.09 | $4.09 | 36,800 | — | — |
| 2024-02-23 | $3.96 | $3.96 | 23,300 | — | — |
| 2024-02-22 | $3.82 | $3.82 | 45,500 | — | — |
| 2024-02-21 | $4.00 | $4.00 | 26,100 | — | — |
| 2024-02-20 | $4.01 | $4.01 | 57,900 | — | — |
| 2024-02-16 | $4.32 | $4.32 | 62,800 | — | — |
| 2024-02-15 | $4.43 | $4.43 | 20,400 | — | — |
| 2024-02-14 | $4.39 | $4.39 | 30,500 | — | — |
| 2024-02-13 | $4.47 | $4.47 | 13,500 | — | — |
| 2024-02-12 | $4.67 | $4.67 | 36,500 | — | — |
| 2024-02-09 | $4.50 | $4.50 | 17,400 | — | — |
| 2024-02-08 | $4.37 | $4.37 | 13,000 | — | — |
| 2024-02-07 | $4.39 | $4.39 | 19,000 | — | — |
| 2024-02-06 | $4.50 | $4.50 | 51,600 | — | — |
| 2024-02-05 | $4.35 | $4.35 | 51,200 | — | — |
| 2024-02-02 | $4.85 | $4.85 | 34,100 | — | — |
| 2024-02-01 | $5.00 | $5.00 | 60,300 | — | — |
| 2024-01-31 | $4.93 | $4.93 | 19,500 | — | — |
| 2024-01-30 | $4.97 | $4.97 | 41,700 | — | — |
| 2024-01-29 | $5.08 | $5.08 | 51,900 | — | — |
| 2024-01-26 | $5.00 | $5.00 | 73,200 | — | — |
| 2024-01-25 | $5.14 | $5.14 | 184,900 | — | — |
| 2024-01-24 | $4.55 | $4.55 | 33,500 | — | — |
| 2024-01-23 | $4.63 | $4.63 | 35,500 | — | — |
| 2024-01-22 | $4.55 | $4.55 | 336,100 | — | — |
| 2024-01-19 | $4.52 | $4.52 | 44,100 | — | — |
| 2024-01-18 | $4.30 | $4.30 | 21,600 | — | — |
| 2024-01-17 | $4.32 | $4.32 | 31,200 | — | — |
| 2024-01-16 | $4.25 | $4.25 | 34,600 | — | — |
| 2024-01-12 | $4.29 | $4.29 | 24,000 | — | — |
| 2024-01-11 | $4.16 | $4.16 | 13,300 | — | — |
| 2024-01-10 | $4.21 | $4.21 | 15,700 | — | — |
| 2024-01-09 | $4.25 | $4.25 | 19,800 | — | — |
| 2024-01-08 | $4.19 | $4.19 | 12,400 | — | — |
| 2024-01-05 | $3.88 | $3.88 | 60,900 | — | — |
| 2024-01-04 | $4.07 | $4.07 | 18,900 | — | — |
| 2024-01-03 | $4.17 | $4.17 | 40,900 | — | — |
| 2024-01-02 | $4.17 | $4.17 | 64,200 | — | — |