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
- 2016-09-23 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 | $2.70 | $2.70 | 96,900 | — | — |
| 2024-12-30 | $2.67 | $2.67 | 86,100 | — | — |
| 2024-12-27 | $2.73 | $2.73 | 510,900 | — | — |
| 2024-12-26 | $2.71 | $2.71 | 36,500 | — | — |
| 2024-12-24 | $2.68 | $2.68 | 37,800 | — | — |
| 2024-12-23 | $2.68 | $2.68 | 105,800 | — | — |
| 2024-12-20 | $2.68 | $2.68 | 236,000 | — | — |
| 2024-12-19 | $2.70 | $2.70 | 265,700 | — | — |
| 2024-12-18 | $2.77 | $2.77 | 152,300 | — | — |
| 2024-12-17 | $2.94 | $2.94 | 79,700 | — | — |
| 2024-12-16 | $2.92 | $2.92 | 87,800 | — | — |
| 2024-12-13 | $2.95 | $2.95 | 86,900 | — | — |
| 2024-12-12 | $2.99 | $2.99 | 143,000 | — | — |
| 2024-12-11 | $3.12 | $3.12 | 124,300 | — | — |
| 2024-12-10 | $3.14 | $3.14 | 58,700 | — | — |
| 2024-12-09 | $3.14 | $3.14 | 215,400 | — | — |
| 2024-12-06 | $3.15 | $3.15 | 160,700 | — | — |
| 2024-12-05 | $3.18 | $3.18 | 178,200 | — | — |
| 2024-12-04 | $3.20 | $3.20 | 281,800 | — | — |
| 2024-12-03 | $3.21 | $3.21 | 53,400 | — | — |
| 2024-12-02 | $3.21 | $3.21 | 191,400 | — | — |
| 2024-11-29 | $3.40 | $3.40 | 45,800 | — | — |
| 2024-11-27 | $3.36 | $3.36 | 61,400 | — | — |
| 2024-11-26 | $3.40 | $3.40 | 82,200 | — | — |
| 2024-11-25 | $3.41 | $3.41 | 121,400 | — | — |
| 2024-11-22 | $3.38 | $3.38 | 63,300 | — | — |
| 2024-11-21 | $3.29 | $3.29 | 66,900 | — | — |
| 2024-11-20 | $3.24 | $3.24 | 58,600 | — | — |
| 2024-11-19 | $3.27 | $3.27 | 100,700 | — | — |
| 2024-11-18 | $3.14 | $3.14 | 84,300 | — | — |
| 2024-11-15 | $3.19 | $3.19 | 234,200 | — | — |
| 2024-11-14 | $3.55 | $3.55 | 758,900 | — | — |
| 2024-11-13 | $3.13 | $3.13 | 88,300 | — | — |
| 2024-11-12 | $3.06 | $3.06 | 115,700 | — | — |
| 2024-11-11 | $3.17 | $3.17 | 244,000 | — | — |
| 2024-11-08 | $3.20 | $3.20 | 74,200 | — | — |
| 2024-11-07 | $3.27 | $3.27 | 79,900 | — | — |
| 2024-11-06 | $3.09 | $3.09 | 104,700 | — | — |
| 2024-11-05 | $3.24 | $3.24 | 143,700 | — | — |
| 2024-11-04 | $2.94 | $2.94 | 84,100 | — | — |
| 2024-11-01 | $3.00 | $3.00 | 73,000 | — | — |
| 2024-10-31 | $2.84 | $2.84 | 97,000 | — | — |
| 2024-10-30 | $2.97 | $2.97 | 66,700 | — | — |
| 2024-10-29 | $3.01 | $3.01 | 40,300 | — | — |
| 2024-10-28 | $3.00 | $3.00 | 73,300 | — | — |
| 2024-10-25 | $3.05 | $3.05 | 46,200 | — | — |
| 2024-10-24 | $3.00 | $3.00 | 86,800 | — | — |
| 2024-10-23 | $3.04 | $3.04 | 136,900 | — | — |
| 2024-10-22 | $3.11 | $3.11 | 129,500 | — | — |
| 2024-10-21 | $3.07 | $3.07 | 123,600 | — | — |
| 2024-10-18 | $3.13 | $3.13 | 122,300 | — | — |
| 2024-10-17 | $3.21 | $3.21 | 54,200 | — | — |
| 2024-10-16 | $3.19 | $3.19 | 85,500 | — | — |
| 2024-10-15 | $3.20 | $3.20 | 60,400 | — | — |
| 2024-10-14 | $3.19 | $3.19 | 106,400 | — | — |
| 2024-10-11 | $3.32 | $3.32 | 45,000 | — | — |
| 2024-10-10 | $3.34 | $3.34 | 51,100 | — | — |
| 2024-10-09 | $3.39 | $3.39 | 62,700 | — | — |
| 2024-10-08 | $3.31 | $3.31 | 21,500 | — | — |
| 2024-10-07 | $3.40 | $3.40 | 51,000 | — | — |
| 2024-10-04 | $3.38 | $3.38 | 72,000 | — | — |
| 2024-10-03 | $3.39 | $3.39 | 88,700 | — | — |
| 2024-10-02 | $3.48 | $3.48 | 95,800 | — | — |
| 2024-10-01 | $3.75 | $3.75 | 120,700 | — | — |
| 2024-09-30 | $3.78 | $3.78 | 91,900 | — | — |
| 2024-09-27 | $3.75 | $3.75 | 105,200 | — | — |
| 2024-09-26 | $3.70 | $3.70 | 52,000 | — | — |
| 2024-09-25 | $3.69 | $3.69 | 75,900 | — | — |
| 2024-09-24 | $3.72 | $3.72 | 82,500 | — | — |
| 2024-09-23 | $3.66 | $3.66 | 290,600 | — | — |
| 2024-09-20 | $3.69 | $3.69 | 105,300 | — | — |
| 2024-09-19 | $3.69 | $3.69 | 132,300 | — | — |
| 2024-09-18 | $3.63 | $3.63 | 170,500 | — | — |
| 2024-09-17 | $3.46 | $3.46 | 164,600 | — | — |
| 2024-09-16 | $3.27 | $3.27 | 79,900 | — | — |
| 2024-09-13 | $3.18 | $3.18 | 75,400 | — | — |
| 2024-09-12 | $3.05 | $3.05 | 64,700 | — | — |
| 2024-09-11 | $3.06 | $3.06 | 35,400 | — | — |
| 2024-09-10 | $3.08 | $3.08 | 73,600 | — | — |
| 2024-09-09 | $3.05 | $3.05 | 66,700 | — | — |
| 2024-09-06 | $2.99 | $2.99 | 101,800 | — | — |
| 2024-09-05 | $3.11 | $3.11 | 74,400 | — | — |
| 2024-09-04 | $3.12 | $3.12 | 54,600 | — | — |
| 2024-09-03 | $3.06 | $3.06 | 81,000 | — | — |
| 2024-08-30 | $3.23 | $3.23 | 47,200 | — | — |
| 2024-08-29 | $3.23 | $3.23 | 54,300 | — | — |
| 2024-08-28 | $3.14 | $3.14 | 186,000 | — | — |
| 2024-08-27 | $3.06 | $3.06 | 51,500 | — | — |
| 2024-08-26 | $3.16 | $3.16 | 39,100 | — | — |
| 2024-08-23 | $3.08 | $3.08 | 91,300 | — | — |
| 2024-08-22 | $3.06 | $3.06 | 238,500 | — | — |
| 2024-08-21 | $3.36 | $3.36 | 67,100 | — | — |
| 2024-08-20 | $3.38 | $3.38 | 81,800 | — | — |
| 2024-08-19 | $3.41 | $3.41 | 98,900 | — | — |
| 2024-08-16 | $3.37 | $3.37 | 60,500 | — | — |
| 2024-08-15 | $3.39 | $3.39 | 154,600 | — | — |
| 2024-08-14 | $3.29 | $3.29 | 60,500 | — | — |
| 2024-08-13 | $3.48 | $3.48 | 68,700 | — | — |
| 2024-08-12 | $3.39 | $3.39 | 64,700 | — | — |
| 2024-08-09 | $3.28 | $3.28 | 69,300 | — | — |
| 2024-08-08 | $3.44 | $3.44 | 62,000 | — | — |
| 2024-08-07 | $3.34 | $3.34 | 156,300 | — | — |
| 2024-08-06 | $3.53 | $3.53 | 110,300 | — | — |
| 2024-08-05 | $3.49 | $3.49 | 142,500 | — | — |
| 2024-08-02 | $3.62 | $3.62 | 149,400 | — | — |
| 2024-08-01 | $3.82 | $3.82 | 141,300 | — | — |
| 2024-07-31 | $4.09 | $4.09 | 219,100 | — | — |
| 2024-07-30 | $4.20 | $4.20 | 297,900 | — | — |
| 2024-07-29 | $4.05 | $4.05 | 207,900 | — | — |
| 2024-07-26 | $3.91 | $3.91 | 221,100 | — | — |
| 2024-07-25 | $3.91 | $3.91 | 1,061,400 | — | — |
| 2024-07-24 | $3.53 | $3.53 | 102,100 | — | — |
| 2024-07-23 | $3.69 | $3.69 | 93,200 | — | — |
| 2024-07-22 | $3.65 | $3.65 | 117,600 | — | — |
| 2024-07-19 | $3.48 | $3.48 | 88,100 | — | — |
| 2024-07-18 | $3.63 | $3.63 | 122,900 | — | — |
| 2024-07-17 | $3.60 | $3.60 | 228,300 | — | — |
| 2024-07-16 | $3.88 | $3.88 | 139,900 | — | — |
| 2024-07-15 | $3.69 | $3.69 | 139,700 | — | — |
| 2024-07-12 | $3.64 | $3.64 | 152,300 | — | — |
| 2024-07-11 | $3.55 | $3.55 | 163,700 | — | — |
| 2024-07-10 | $3.45 | $3.45 | 188,500 | — | — |
| 2024-07-09 | $3.49 | $3.49 | 175,000 | — | — |
| 2024-07-08 | $3.48 | $3.48 | 348,100 | — | — |
| 2024-07-05 | $3.59 | $3.59 | 230,000 | — | — |
| 2024-07-03 | $3.81 | $3.81 | 726,400 | — | — |
| 2024-07-02 | $3.87 | $3.87 | 166,200 | — | — |
| 2024-07-01 | $3.98 | $3.98 | 162,700 | — | — |
| 2024-06-28 | $3.99 | $3.99 | 219,500 | — | — |
| 2024-06-27 | $3.97 | $3.97 | 112,500 | — | — |
| 2024-06-26 | $3.97 | $3.97 | 173,400 | — | — |
| 2024-06-25 | $4.01 | $4.01 | 203,400 | — | — |
| 2024-06-24 | $4.15 | $4.15 | 256,200 | — | — |
| 2024-06-21 | $4.05 | $4.05 | 692,300 | — | — |
| 2024-06-20 | $4.09 | $4.09 | 129,100 | — | — |
| 2024-06-18 | $4.07 | $4.07 | 235,900 | — | — |
| 2024-06-17 | $4.08 | $4.08 | 259,800 | — | — |
| 2024-06-14 | $4.26 | $4.26 | 299,900 | — | — |
| 2024-06-13 | $4.73 | $4.73 | 215,400 | — | — |
| 2024-06-12 | $4.64 | $4.64 | 192,600 | — | — |
| 2024-06-11 | $4.48 | $4.48 | 100,400 | — | — |
| 2024-06-10 | $4.51 | $4.51 | 270,700 | — | — |
| 2024-06-07 | $4.77 | $4.77 | 317,200 | — | — |
| 2024-06-06 | $4.87 | $4.87 | 975,600 | — | — |
| 2024-06-05 | $4.61 | $4.61 | 322,100 | — | — |
| 2024-06-04 | $4.62 | $4.62 | 415,000 | — | — |
| 2024-06-03 | $4.83 | $4.83 | 531,500 | — | — |
| 2024-05-31 | $4.65 | $4.65 | 903,200 | — | — |
| 2024-05-30 | $3.97 | $3.97 | 318,500 | — | — |
| 2024-05-29 | $3.67 | $3.67 | 196,800 | — | — |
| 2024-05-28 | $3.87 | $3.87 | 402,900 | — | — |
| 2024-05-24 | $3.54 | $3.54 | 482,200 | — | — |
| 2024-05-23 | $3.57 | $3.57 | 597,400 | — | — |
| 2024-05-22 | $3.45 | $3.45 | 384,000 | — | — |
| 2024-05-21 | $3.34 | $3.34 | 511,400 | — | — |
| 2024-05-20 | $3.16 | $3.16 | 324,400 | — | — |
| 2024-05-17 | $3.18 | $3.18 | 550,800 | — | — |
| 2024-05-16 | $3.41 | $3.41 | 423,200 | — | — |
| 2024-05-15 | $3.51 | $3.51 | 1,010,900 | — | — |
| 2024-05-14 | $3.58 | $3.58 | 3,735,800 | — | — |
| 2024-05-13 | $3.30 | $3.30 | 32,121,100 | — | — |
| 2024-05-10 | $2.31 | $2.31 | 150,600 | — | — |
| 2024-05-09 | $2.35 | $2.35 | 51,500 | — | — |
| 2024-05-08 | $2.35 | $2.35 | 138,000 | — | — |
| 2024-05-07 | $2.38 | $2.38 | 148,300 | — | — |
| 2024-05-06 | $2.40 | $2.40 | 291,800 | — | — |
| 2024-05-03 | $2.39 | $2.39 | 390,500 | — | — |
| 2024-05-02 | $2.44 | $2.44 | 124,800 | — | — |
| 2024-05-01 | $2.50 | $2.50 | 60,800 | — | — |
| 2024-04-30 | $2.48 | $2.48 | 110,000 | — | — |
| 2024-04-29 | $2.40 | $2.40 | 99,700 | — | — |
| 2024-04-26 | $2.35 | $2.35 | 107,800 | — | — |
| 2024-04-25 | $2.29 | $2.29 | 160,400 | — | — |
| 2024-04-24 | $2.37 | $2.37 | 322,900 | — | — |
| 2024-04-23 | $2.38 | $2.38 | 189,500 | — | — |
| 2024-04-22 | $2.42 | $2.42 | 208,100 | — | — |
| 2024-04-19 | $2.36 | $2.36 | 316,800 | — | — |
| 2024-04-18 | $2.38 | $2.38 | 369,300 | — | — |
| 2024-04-17 | $2.42 | $2.42 | 250,500 | — | — |
| 2024-04-16 | $2.45 | $2.45 | 168,400 | — | — |
| 2024-04-15 | $2.52 | $2.52 | 113,100 | — | — |
| 2024-04-12 | $2.74 | $2.74 | 39,000 | — | — |
| 2024-04-11 | $2.73 | $2.73 | 124,100 | — | — |
| 2024-04-10 | $2.80 | $2.80 | 173,800 | — | — |
| 2024-04-09 | $2.80 | $2.80 | 230,000 | — | — |
| 2024-04-08 | $2.80 | $2.80 | 302,300 | — | — |
| 2024-04-05 | $2.75 | $2.75 | 1,123,900 | — | — |
| 2024-04-04 | $2.75 | $2.75 | 30,100 | — | — |
| 2024-04-03 | $2.80 | $2.80 | 112,500 | — | — |
| 2024-04-02 | $2.70 | $2.70 | 194,500 | — | — |
| 2024-04-01 | $2.73 | $2.73 | 197,700 | — | — |
| 2024-03-28 | $2.96 | $2.96 | 168,400 | — | — |
| 2024-03-27 | $3.03 | $3.03 | 193,200 | — | — |
| 2024-03-26 | $2.84 | $2.84 | 984,900 | — | — |
| 2024-03-25 | $2.90 | $2.90 | 207,600 | — | — |
| 2024-03-22 | $3.07 | $3.07 | 260,800 | — | — |
| 2024-03-21 | $3.15 | $3.15 | 128,100 | — | — |
| 2024-03-20 | $3.26 | $3.26 | 120,000 | — | — |
| 2024-03-19 | $3.36 | $3.36 | 112,000 | — | — |
| 2024-03-18 | $3.50 | $3.50 | 182,200 | — | — |
| 2024-03-15 | $3.50 | $3.50 | 100,600 | — | — |
| 2024-03-14 | $3.33 | $3.33 | 127,700 | — | — |
| 2024-03-13 | $3.70 | $3.70 | 125,500 | — | — |
| 2024-03-12 | $3.50 | $3.50 | 209,900 | — | — |
| 2024-03-11 | $3.42 | $3.42 | 159,400 | — | — |
| 2024-03-08 | $3.78 | $3.78 | 77,800 | — | — |
| 2024-03-07 | $3.88 | $3.88 | 50,100 | — | — |
| 2024-03-06 | $3.88 | $3.88 | 67,600 | — | — |
| 2024-03-05 | $3.95 | $3.95 | 114,100 | — | — |
| 2024-03-04 | $3.64 | $3.64 | 140,100 | — | — |
| 2024-03-01 | $3.85 | $3.85 | 93,200 | — | — |
| 2024-02-29 | $3.62 | $3.62 | 96,800 | — | — |
| 2024-02-28 | $3.91 | $3.91 | 159,300 | — | — |
| 2024-02-27 | $3.79 | $3.79 | 163,100 | — | — |
| 2024-02-26 | $3.77 | $3.77 | 176,700 | — | — |
| 2024-02-23 | $3.44 | $3.44 | 113,600 | — | — |
| 2024-02-22 | $3.28 | $3.28 | 132,200 | — | — |
| 2024-02-21 | $3.34 | $3.34 | 147,400 | — | — |
| 2024-02-20 | $3.33 | $3.33 | 139,600 | — | — |
| 2024-02-16 | $3.06 | $3.06 | 82,200 | — | — |
| 2024-02-15 | $3.01 | $3.01 | 115,700 | — | — |
| 2024-02-14 | $2.84 | $2.84 | 80,100 | — | — |
| 2024-02-13 | $2.83 | $2.83 | 56,400 | — | — |
| 2024-02-12 | $2.90 | $2.90 | 125,100 | — | — |
| 2024-02-09 | $2.71 | $2.71 | 172,100 | — | — |
| 2024-02-08 | $2.83 | $2.83 | 217,500 | — | — |
| 2024-02-07 | $2.66 | $2.66 | 130,200 | — | — |
| 2024-02-06 | $2.72 | $2.72 | 130,900 | — | — |
| 2024-02-05 | $2.81 | $2.81 | 235,000 | — | — |
| 2024-02-02 | $3.08 | $3.08 | 74,300 | — | — |
| 2024-02-01 | $3.18 | $3.18 | 139,400 | — | — |
| 2024-01-31 | $3.21 | $3.21 | 111,400 | — | — |
| 2024-01-30 | $3.25 | $3.25 | 166,200 | — | — |
| 2024-01-29 | $3.22 | $3.22 | 270,700 | — | — |
| 2024-01-26 | $3.52 | $3.52 | 214,500 | — | — |
| 2024-01-25 | $3.82 | $3.82 | 112,700 | — | — |
| 2024-01-24 | $4.00 | $4.00 | 43,300 | — | — |
| 2024-01-23 | $4.10 | $4.10 | 44,200 | — | — |
| 2024-01-22 | $4.05 | $4.05 | 116,400 | — | — |
| 2024-01-19 | $4.15 | $4.15 | 62,300 | — | — |
| 2024-01-18 | $4.15 | $4.15 | 91,900 | — | — |
| 2024-01-17 | $4.20 | $4.20 | 72,000 | — | — |
| 2024-01-16 | $4.30 | $4.30 | 101,800 | — | — |
| 2024-01-12 | $4.57 | $4.57 | 70,100 | — | — |
| 2024-01-11 | $4.54 | $4.54 | 117,500 | — | — |
| 2024-01-10 | $4.62 | $4.62 | 51,400 | — | — |
| 2024-01-09 | $4.62 | $4.62 | 134,500 | — | — |
| 2024-01-08 | $4.87 | $4.87 | 278,000 | — | — |
| 2024-01-05 | $4.28 | $4.28 | 138,100 | — | — |
| 2024-01-04 | $4.43 | $4.43 | 64,100 | — | — |
| 2024-01-03 | $4.47 | $4.47 | 126,500 | — | — |
| 2024-01-02 | $4.69 | $4.69 | 316,500 | — | — |