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
- 1994-04-06 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 | $2.65 | $2.65 | 72,500 | — | — |
| 2024-12-30 | $2.65 | $2.65 | 66,700 | — | — |
| 2024-12-27 | $2.62 | $2.62 | 21,800 | — | — |
| 2024-12-26 | $2.70 | $2.70 | 125,200 | — | — |
| 2024-12-24 | $2.54 | $2.54 | 61,200 | — | — |
| 2024-12-23 | $2.45 | $2.45 | 106,500 | — | — |
| 2024-12-20 | $2.33 | $2.33 | 52,800 | — | — |
| 2024-12-19 | $2.40 | $2.40 | 35,000 | — | — |
| 2024-12-18 | $2.54 | $2.54 | 42,800 | — | — |
| 2024-12-17 | $2.76 | $2.76 | 63,000 | — | — |
| 2024-12-16 | $2.95 | $2.95 | 59,800 | — | — |
| 2024-12-13 | $3.13 | $3.13 | 49,000 | — | — |
| 2024-12-12 | $2.95 | $2.95 | 28,900 | — | — |
| 2024-12-11 | $2.99 | $2.99 | 38,900 | — | — |
| 2024-12-10 | $2.95 | $2.95 | 47,900 | — | — |
| 2024-12-09 | $3.09 | $3.09 | 59,600 | — | — |
| 2024-12-06 | $3.13 | $3.13 | 24,500 | — | — |
| 2024-12-05 | $3.06 | $3.06 | 23,400 | — | — |
| 2024-12-04 | $3.20 | $3.20 | 59,700 | — | — |
| 2024-12-03 | $3.11 | $3.11 | 60,800 | — | — |
| 2024-12-02 | $3.21 | $3.21 | 69,700 | — | — |
| 2024-11-29 | $3.06 | $3.06 | 137,100 | — | — |
| 2024-11-27 | $3.04 | $3.04 | 67,300 | — | — |
| 2024-11-26 | $3.00 | $3.00 | 135,300 | — | — |
| 2024-11-25 | $3.30 | $3.30 | 90,000 | — | — |
| 2024-11-22 | $3.00 | $3.00 | 41,600 | — | — |
| 2024-11-21 | $2.93 | $2.93 | 25,500 | — | — |
| 2024-11-20 | $2.98 | $2.98 | 29,400 | — | — |
| 2024-11-19 | $3.07 | $3.07 | 33,200 | — | — |
| 2024-11-18 | $3.00 | $3.00 | 51,400 | — | — |
| 2024-11-15 | $3.18 | $3.18 | 47,200 | — | — |
| 2024-11-14 | $3.19 | $3.19 | 17,100 | — | — |
| 2024-11-13 | $3.41 | $3.41 | 33,100 | — | — |
| 2024-11-12 | $3.58 | $3.58 | 124,100 | — | — |
| 2024-11-11 | $3.26 | $3.26 | 79,700 | — | — |
| 2024-11-08 | $3.25 | $3.25 | 89,300 | — | — |
| 2024-11-07 | $3.23 | $3.23 | 101,400 | — | — |
| 2024-11-06 | $3.05 | $3.05 | 51,600 | — | — |
| 2024-11-05 | $3.03 | $3.03 | 47,200 | — | — |
| 2024-11-04 | $2.93 | $2.93 | 125,900 | — | — |
| 2024-11-01 | $3.01 | $3.01 | 62,400 | — | — |
| 2024-10-31 | $3.09 | $3.09 | 84,200 | — | — |
| 2024-10-30 | $3.36 | $3.36 | 43,100 | — | — |
| 2024-10-29 | $3.47 | $3.47 | 82,700 | — | — |
| 2024-10-28 | $3.36 | $3.36 | 90,800 | — | — |
| 2024-10-25 | $3.60 | $3.60 | 117,700 | — | — |
| 2024-10-24 | $3.26 | $3.26 | 147,900 | — | — |
| 2024-10-23 | $3.42 | $3.42 | 233,500 | — | — |
| 2024-10-22 | $3.72 | $3.72 | 475,600 | — | — |
| 2024-10-21 | $4.26 | $4.26 | 2,811,300 | — | — |
| 2024-10-18 | $4.05 | $4.05 | 3,433,900 | — | — |
| 2024-10-17 | $2.84 | $2.84 | 361,600 | — | — |
| 2024-10-16 | $4.10 | $4.10 | 2,954,600 | — | — |
| 2024-10-15 | $3.13 | $3.13 | 7,700 | — | — |
| 2024-10-14 | $3.17 | $3.17 | 4,400 | — | — |
| 2024-10-11 | $3.14 | $3.14 | 23,400 | — | — |
| 2024-10-10 | $3.15 | $3.15 | 11,200 | — | — |
| 2024-10-09 | $3.26 | $3.26 | 19,300 | — | — |
| 2024-10-08 | $3.13 | $3.13 | 11,200 | — | — |
| 2024-10-07 | $3.02 | $3.02 | 18,700 | — | — |
| 2024-10-04 | $2.95 | $2.95 | 16,600 | — | — |
| 2024-10-03 | $2.86 | $2.86 | 13,900 | — | — |
| 2024-10-02 | $3.04 | $3.04 | 11,700 | — | — |
| 2024-10-01 | $3.16 | $3.16 | 18,500 | — | — |
| 2024-09-30 | $3.04 | $3.04 | 46,000 | — | — |
| 2024-09-27 | $3.00 | $3.00 | 62,300 | — | — |
| 2024-09-26 | $3.00 | $3.00 | 50,300 | — | — |
| 2024-09-25 | $3.47 | $3.47 | 20,300 | — | — |
| 2024-09-24 | $3.56 | $3.56 | 24,000 | — | — |
| 2024-09-23 | $3.78 | $3.78 | 33,200 | — | — |
| 2024-09-20 | $4.20 | $4.20 | 169,300 | — | — |
| 2024-09-19 | $4.47 | $4.47 | 59,600 | — | — |
| 2024-09-18 | $4.38 | $4.38 | 75,300 | — | — |
| 2024-09-17 | $3.92 | $3.92 | 47,400 | — | — |
| 2024-09-16 | $3.71 | $3.71 | 35,300 | — | — |
| 2024-09-13 | $3.69 | $3.69 | 20,400 | — | — |
| 2024-09-12 | $3.68 | $3.68 | 53,100 | — | — |
| 2024-09-11 | $3.90 | $3.90 | 38,900 | — | — |
| 2024-09-10 | $3.80 | $3.80 | 25,400 | — | — |
| 2024-09-09 | $3.70 | $3.70 | 51,800 | — | — |
| 2024-09-06 | $3.31 | $3.31 | 53,600 | — | — |
| 2024-09-05 | $3.70 | $3.70 | 26,100 | — | — |
| 2024-09-04 | $3.80 | $3.80 | 27,600 | — | — |
| 2024-09-03 | $4.05 | $4.05 | 24,700 | — | — |
| 2024-08-30 | $3.92 | $3.92 | 27,900 | — | — |
| 2024-08-29 | $3.74 | $3.74 | 56,600 | — | — |
| 2024-08-28 | $4.15 | $4.15 | 47,900 | — | — |
| 2024-08-27 | $4.91 | $4.91 | 15,200 | — | — |
| 2024-08-26 | $5.04 | $5.04 | 44,700 | — | — |
| 2024-08-23 | $4.60 | $4.60 | 60,800 | — | — |
| 2024-08-22 | $5.37 | $5.37 | 29,500 | — | — |
| 2024-08-21 | $5.56 | $5.56 | 67,000 | — | — |
| 2024-08-20 | $6.18 | $6.18 | 52,300 | — | — |
| 2024-08-19 | $6.31 | $6.31 | 210,200 | — | — |
| 2024-08-16 | $6.03 | $6.03 | 48,200 | — | — |
| 2024-08-15 | $6.10 | $6.10 | 76,400 | — | — |
| 2024-08-14 | $6.35 | $6.35 | 104,000 | — | — |
| 2024-08-13 | $8.44 | $8.44 | 182,600 | — | — |
| 2024-08-12 | $9.51 | $9.51 | 107,300 | — | — |
| 2024-08-09 | $6.54 | $6.54 | 96,567 | — | — |
| 2024-08-08 | $5.91 | $5.91 | 100 | — | — |
| 2024-08-07 | $5.91 | $5.91 | 3,467 | — | — |
| 2024-08-06 | $5.67 | $5.67 | 1,133 | — | — |
| 2024-08-05 | $5.88 | $5.88 | 12,767 | — | — |
| 2024-08-02 | $6.42 | $6.42 | 2,733 | — | — |
| 2024-08-01 | $6.60 | $6.60 | 833 | — | — |
| 2024-07-31 | $6.36 | $6.36 | 1,667 | — | — |
| 2024-07-30 | $6.39 | $6.39 | 5,700 | — | — |
| 2024-07-29 | $6.45 | $6.45 | 1,567 | — | — |
| 2024-07-26 | $6.21 | $6.21 | 633 | — | — |
| 2024-07-25 | $6.42 | $6.42 | 1,433 | — | — |
| 2024-07-24 | $6.15 | $6.15 | 1,967 | — | — |
| 2024-07-23 | $6.36 | $6.36 | 4,000 | — | — |
| 2024-07-22 | $6.78 | $6.78 | 9,133 | — | — |
| 2024-07-19 | $5.85 | $5.85 | 9,100 | — | — |
| 2024-07-18 | $6.03 | $6.03 | 19,533 | — | — |
| 2024-07-17 | $7.05 | $7.05 | 21,067 | — | — |
| 2024-07-16 | $5.97 | $5.97 | 4,500 | — | — |
| 2024-07-15 | $5.55 | $5.55 | 500 | — | — |
| 2024-07-12 | $5.85 | $5.85 | 1,000 | — | — |
| 2024-07-11 | $5.49 | $5.49 | 1,000 | — | — |
| 2024-07-10 | $5.52 | $5.52 | 600 | — | — |
| 2024-07-09 | $5.82 | $5.82 | 867 | — | — |
| 2024-07-08 | $5.25 | $5.25 | 2,200 | — | — |
| 2024-07-05 | $5.49 | $5.49 | 133 | — | — |
| 2024-07-03 | $5.49 | $5.49 | 167 | — | — |
| 2024-07-02 | $5.79 | $5.79 | 3,267 | — | — |
| 2024-07-01 | $6.00 | $6.00 | 2,767 | — | — |
| 2024-06-28 | $6.21 | $6.21 | 4,000 | — | — |
| 2024-06-27 | $6.75 | $6.75 | 1,067 | — | — |
| 2024-06-26 | $6.69 | $6.69 | 633 | — | — |
| 2024-06-25 | $6.78 | $6.78 | 1,533 | — | — |
| 2024-06-24 | $6.93 | $6.93 | 400 | — | — |
| 2024-06-21 | $7.02 | $7.02 | 1,967 | — | — |
| 2024-06-20 | $6.66 | $6.66 | 1,067 | — | — |
| 2024-06-18 | $6.90 | $6.90 | 1,300 | — | — |
| 2024-06-17 | $6.84 | $6.84 | 667 | — | — |
| 2024-06-14 | $6.81 | $6.81 | 2,800 | — | — |
| 2024-06-13 | $7.35 | $7.35 | 1,867 | — | — |
| 2024-06-12 | $7.59 | $7.59 | 1,133 | — | — |
| 2024-06-11 | $6.84 | $6.84 | 1,000 | — | — |
| 2024-06-10 | $6.81 | $6.81 | 900 | — | — |
| 2024-06-07 | $6.57 | $6.57 | 13,533 | — | — |
| 2024-06-06 | $6.78 | $6.78 | 4,233 | — | — |
| 2024-06-05 | $6.57 | $6.57 | 3,533 | — | — |
| 2024-06-04 | $7.08 | $7.08 | 1,467 | — | — |
| 2024-06-03 | $6.96 | $6.96 | 1,367 | — | — |
| 2024-05-31 | $6.96 | $6.96 | 2,700 | — | — |
| 2024-05-30 | $7.41 | $7.41 | 2,767 | — | — |
| 2024-05-29 | $7.35 | $7.35 | 6,400 | — | — |
| 2024-05-28 | $7.59 | $7.59 | 8,600 | — | — |
| 2024-05-24 | $7.20 | $7.20 | 2,167 | — | — |
| 2024-05-23 | $7.56 | $7.56 | 15,733 | — | — |
| 2024-05-22 | $7.68 | $7.68 | 8,067 | — | — |
| 2024-05-21 | $8.07 | $8.07 | 4,933 | — | — |
| 2024-05-20 | $8.34 | $8.34 | 1,667 | — | — |
| 2024-05-17 | $8.40 | $8.40 | 13,033 | — | — |
| 2024-05-16 | $8.73 | $8.73 | 25,133 | — | — |
| 2024-05-15 | $7.68 | $7.68 | 17,200 | — | — |
| 2024-05-14 | $8.94 | $8.94 | 40,000 | — | — |
| 2024-05-13 | $10.11 | $10.11 | 70,367 | — | — |
| 2024-05-10 | $8.94 | $8.94 | 59,933 | — | — |
| 2024-05-09 | $8.82 | $8.82 | 154,500 | — | — |
| 2024-05-08 | $9.45 | $9.45 | 79,933 | — | — |
| 2024-05-07 | $7.26 | $7.26 | 1,067 | — | — |
| 2024-05-06 | $7.29 | $7.29 | 2,100 | — | — |
| 2024-05-03 | $7.11 | $7.11 | 3,300 | — | — |
| 2024-05-02 | $7.26 | $7.26 | 900 | — | — |
| 2024-05-01 | $7.83 | $7.83 | 2,167 | — | — |
| 2024-04-30 | $8.31 | $8.31 | 3,800 | — | — |
| 2024-04-29 | $7.50 | $7.50 | 7,433 | — | — |
| 2024-04-26 | $6.90 | $6.90 | 2,900 | — | — |
| 2024-04-25 | $6.54 | $6.54 | 8,900 | — | — |
| 2024-04-24 | $5.73 | $5.73 | 5,533 | — | — |
| 2024-04-23 | $5.85 | $5.85 | 7,900 | — | — |
| 2024-04-22 | $5.73 | $5.73 | 1,533 | — | — |
| 2024-04-19 | $5.82 | $5.82 | 5,600 | — | — |
| 2024-04-18 | $6.39 | $6.39 | 5,500 | — | — |
| 2024-04-17 | $6.09 | $6.09 | 11,433 | — | — |
| 2024-04-16 | $6.12 | $6.12 | 44,000 | — | — |
| 2024-04-15 | $6.72 | $6.72 | 2,067 | — | — |
| 2024-04-12 | $6.36 | $6.36 | 2,100 | — | — |
| 2024-04-11 | $7.11 | $7.11 | 3,433 | — | — |
| 2024-04-10 | $7.47 | $7.47 | 9,033 | — | — |
| 2024-04-09 | $7.98 | $7.98 | 14,500 | — | — |
| 2024-04-08 | $8.49 | $8.49 | 3,167 | — | — |
| 2024-04-05 | $8.61 | $8.61 | 3,767 | — | — |
| 2024-04-04 | $8.70 | $8.70 | 17,800 | — | — |
| 2024-04-03 | $9.48 | $9.48 | 4,300 | — | — |
| 2024-04-02 | $10.56 | $10.56 | 8,600 | — | — |
| 2024-04-01 | $10.23 | $10.23 | 5,067 | — | — |
| 2024-03-28 | $10.38 | $10.38 | 2,767 | — | — |
| 2024-03-27 | $10.80 | $10.80 | 15,400 | — | — |
| 2024-03-26 | $9.81 | $9.81 | 10,200 | — | — |
| 2024-03-25 | $9.66 | $9.66 | 6,733 | — | — |
| 2024-03-22 | $10.11 | $10.11 | 59,400 | — | — |
| 2024-03-21 | $9.06 | $9.06 | 19,267 | — | — |
| 2024-03-20 | $8.64 | $8.64 | 55,233 | — | — |
| 2024-03-19 | $10.02 | $10.02 | 93,733 | — | — |
| 2024-03-18 | $10.17 | $10.17 | 3,211,567 | — | — |
| 2024-03-15 | $9.21 | $9.21 | 17,467 | — | — |
| 2024-03-14 | $8.85 | $8.85 | 7,267 | — | — |
| 2024-03-13 | $8.46 | $8.46 | 7,100 | — | — |
| 2024-03-12 | $8.88 | $8.88 | 25,100 | — | — |
| 2024-03-11 | $8.43 | $8.43 | 77,200 | — | — |
| 2024-03-08 | $6.96 | $6.96 | 18,600 | — | — |
| 2024-03-07 | $6.99 | $6.99 | 7,167 | — | — |
| 2024-03-06 | $6.09 | $6.09 | 2,067 | — | — |
| 2024-03-05 | $6.24 | $6.24 | 12,733 | — | — |
| 2024-03-04 | $5.91 | $5.91 | 2,967 | — | — |
| 2024-03-01 | $6.21 | $6.21 | 5,567 | — | — |
| 2024-02-29 | $6.36 | $6.36 | 8,300 | — | — |
| 2024-02-28 | $5.82 | $5.82 | 2,433 | — | — |
| 2024-02-27 | $5.67 | $5.67 | 15,700 | — | — |
| 2024-02-26 | $5.28 | $5.28 | 13,700 | — | — |
| 2024-02-23 | $5.88 | $5.88 | 118,600 | — | — |
| 2024-02-22 | $5.79 | $5.79 | 6,400 | — | — |
| 2024-02-21 | $5.67 | $5.67 | 3,333 | — | — |
| 2024-02-20 | $6.54 | $6.54 | 3,700 | — | — |
| 2024-02-16 | $7.77 | $7.77 | 2,033 | — | — |
| 2024-02-15 | $7.71 | $7.71 | 3,733 | — | — |
| 2024-02-14 | $8.01 | $8.01 | 3,933 | — | — |
| 2024-02-13 | $7.32 | $7.32 | 5,700 | — | — |
| 2024-02-12 | $8.22 | $8.22 | 10,800 | — | — |
| 2024-02-09 | $6.63 | $6.63 | 4,767 | — | — |
| 2024-02-08 | $6.45 | $6.45 | 5,667 | — | — |
| 2024-02-07 | $6.48 | $6.48 | 6,267 | — | — |
| 2024-02-06 | $6.21 | $6.21 | 40,933 | — | — |
| 2024-02-05 | $5.10 | $5.10 | 9,667 | — | — |
| 2024-02-02 | $7.35 | $7.35 | 23,867 | — | — |
| 2024-02-01 | $8.25 | $8.25 | 20,067 | — | — |
| 2024-01-31 | $6.09 | $6.09 | 18,033 | — | — |
| 2024-01-30 | $4.86 | $4.86 | 600 | — | — |
| 2024-01-29 | $4.83 | $4.83 | 1,167 | — | — |
| 2024-01-26 | $4.71 | $4.71 | 5,000 | — | — |
| 2024-01-25 | $4.50 | $4.50 | 4,600 | — | — |
| 2024-01-24 | $4.83 | $4.83 | 4,233 | — | — |
| 2024-01-23 | $4.80 | $4.80 | 3,133 | — | — |
| 2024-01-22 | $4.47 | $4.47 | 4,000 | — | — |
| 2024-01-19 | $4.77 | $4.77 | 4,767 | — | — |
| 2024-01-18 | $4.86 | $4.86 | 2,400 | — | — |
| 2024-01-17 | $4.77 | $4.77 | 1,300 | — | — |
| 2024-01-16 | $4.68 | $4.68 | 8,100 | — | — |
| 2024-01-12 | $5.13 | $5.13 | 5,400 | — | — |
| 2024-01-11 | $5.97 | $5.97 | 9,700 | — | — |
| 2024-01-10 | $5.37 | $5.37 | 3,767 | — | — |
| 2024-01-09 | $5.25 | $5.25 | 12,333 | — | — |
| 2024-01-08 | $5.46 | $5.46 | 5,933 | — | — |
| 2024-01-05 | $5.19 | $5.19 | 3,767 | — | — |
| 2024-01-04 | $5.16 | $5.16 | 3,333 | — | — |
| 2024-01-03 | $5.16 | $5.16 | 5,600 | — | — |
| 2024-01-02 | $4.98 | $4.98 | 4,133 | — | — |