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
- 2006-11-16 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 | $5.95 | $5.95 | 671,700 | — | — |
| 2024-12-30 | $6.21 | $6.21 | 1,459,300 | — | — |
| 2024-12-27 | $5.92 | $5.92 | 897,400 | — | — |
| 2024-12-26 | $5.46 | $5.46 | 1,240,800 | — | — |
| 2024-12-24 | $4.96 | $4.96 | 386,800 | — | — |
| 2024-12-23 | $4.98 | $4.98 | 484,800 | — | — |
| 2024-12-20 | $5.01 | $5.01 | 554,400 | — | — |
| 2024-12-19 | $4.91 | $4.91 | 575,600 | — | — |
| 2024-12-18 | $4.74 | $4.74 | 807,400 | — | — |
| 2024-12-17 | $4.94 | $4.94 | 729,600 | — | — |
| 2024-12-16 | $5.00 | $5.00 | 1,057,800 | — | — |
| 2024-12-13 | $5.27 | $5.27 | 483,900 | — | — |
| 2024-12-12 | $5.30 | $5.30 | 564,900 | — | — |
| 2024-12-11 | $5.28 | $5.28 | 1,536,400 | — | — |
| 2024-12-10 | $4.75 | $4.75 | 428,900 | — | — |
| 2024-12-09 | $4.78 | $4.78 | 567,000 | — | — |
| 2024-12-06 | $4.76 | $4.76 | 419,200 | — | — |
| 2024-12-05 | $4.75 | $4.75 | 626,600 | — | — |
| 2024-12-04 | $4.70 | $4.70 | 578,700 | — | — |
| 2024-12-03 | $4.60 | $4.60 | 769,700 | — | — |
| 2024-12-02 | $4.64 | $4.64 | 722,400 | — | — |
| 2024-11-29 | $4.37 | $4.37 | 265,000 | — | — |
| 2024-11-27 | $4.40 | $4.40 | 295,900 | — | — |
| 2024-11-26 | $4.54 | $4.54 | 709,400 | — | — |
| 2024-11-25 | $4.57 | $4.57 | 853,300 | — | — |
| 2024-11-22 | $4.23 | $4.23 | 437,300 | — | — |
| 2024-11-21 | $4.39 | $4.39 | 483,500 | — | — |
| 2024-11-20 | $3.85 | $3.85 | 138,300 | — | — |
| 2024-11-19 | $3.90 | $3.90 | 920,900 | — | — |
| 2024-11-18 | $3.61 | $3.61 | 390,100 | — | — |
| 2024-11-15 | $3.49 | $3.49 | 89,000 | — | — |
| 2024-11-14 | $3.68 | $3.68 | 141,600 | — | — |
| 2024-11-13 | $3.76 | $3.76 | 202,200 | — | — |
| 2024-11-12 | $3.91 | $3.91 | 274,200 | — | — |
| 2024-11-11 | $4.03 | $4.03 | 416,500 | — | — |
| 2024-11-08 | $3.87 | $3.87 | 185,500 | — | — |
| 2024-11-07 | $3.90 | $3.90 | 298,800 | — | — |
| 2024-11-06 | $3.64 | $3.64 | 247,600 | — | — |
| 2024-11-05 | $3.52 | $3.52 | 135,200 | — | — |
| 2024-11-04 | $3.55 | $3.55 | 127,200 | — | — |
| 2024-11-01 | $3.39 | $3.39 | 22,400 | — | — |
| 2024-10-31 | $3.44 | $3.44 | 67,400 | — | — |
| 2024-10-30 | $3.35 | $3.35 | 16,000 | — | — |
| 2024-10-29 | $3.44 | $3.44 | 32,700 | — | — |
| 2024-10-28 | $3.44 | $3.44 | 91,600 | — | — |
| 2024-10-25 | $3.46 | $3.46 | 12,700 | — | — |
| 2024-10-24 | $3.45 | $3.45 | 35,900 | — | — |
| 2024-10-23 | $3.45 | $3.45 | 50,700 | — | — |
| 2024-10-22 | $3.46 | $3.46 | 52,400 | — | — |
| 2024-10-21 | $3.51 | $3.51 | 171,500 | — | — |
| 2024-10-18 | $3.45 | $3.45 | 257,900 | — | — |
| 2024-10-17 | $3.24 | $3.24 | 363,700 | — | — |
| 2024-10-16 | $3.18 | $3.18 | 101,500 | — | — |
| 2024-10-15 | $2.86 | $2.86 | 56,400 | — | — |
| 2024-10-14 | $3.02 | $3.02 | 54,600 | — | — |
| 2024-10-11 | $2.91 | $2.91 | 28,900 | — | — |
| 2024-10-10 | $2.79 | $2.79 | 23,700 | — | — |
| 2024-10-09 | $2.83 | $2.83 | 23,200 | — | — |
| 2024-10-08 | $2.81 | $2.81 | 17,500 | — | — |
| 2024-10-07 | $2.90 | $2.90 | 21,900 | — | — |
| 2024-10-04 | $2.95 | $2.95 | 18,500 | — | — |
| 2024-10-03 | $2.90 | $2.90 | 48,000 | — | — |
| 2024-10-02 | $2.94 | $2.94 | 39,400 | — | — |
| 2024-10-01 | $3.00 | $3.00 | 52,900 | — | — |
| 2024-09-30 | $2.97 | $2.97 | 9,200 | — | — |
| 2024-09-27 | $2.97 | $2.97 | 206,200 | — | — |
| 2024-09-26 | $3.02 | $3.02 | 30,400 | — | — |
| 2024-09-25 | $3.03 | $3.03 | 9,900 | — | — |
| 2024-09-24 | $3.05 | $3.05 | 29,400 | — | — |
| 2024-09-23 | $3.00 | $3.00 | 34,500 | — | — |
| 2024-09-20 | $3.00 | $3.00 | 84,300 | — | — |
| 2024-09-19 | $3.11 | $3.11 | 124,700 | — | — |
| 2024-09-18 | $3.10 | $3.10 | 79,900 | — | — |
| 2024-09-17 | $3.04 | $3.04 | 55,000 | — | — |
| 2024-09-16 | $3.06 | $3.06 | 45,000 | — | — |
| 2024-09-13 | $3.03 | $3.03 | 47,800 | — | — |
| 2024-09-12 | $3.01 | $3.01 | 56,900 | — | — |
| 2024-09-11 | $3.00 | $3.00 | 101,000 | — | — |
| 2024-09-10 | $2.90 | $2.90 | 67,700 | — | — |
| 2024-09-09 | $2.91 | $2.91 | 161,000 | — | — |
| 2024-09-06 | $3.05 | $3.05 | 84,600 | — | — |
| 2024-09-05 | $3.24 | $3.24 | 272,900 | — | — |
| 2024-09-04 | $3.19 | $3.19 | 126,300 | — | — |
| 2024-09-03 | $3.24 | $3.24 | 148,100 | — | — |
| 2024-08-30 | $3.35 | $3.35 | 147,900 | — | — |
| 2024-08-29 | $3.29 | $3.29 | 470,900 | — | — |
| 2024-08-28 | $3.26 | $3.26 | 502,200 | — | — |
| 2024-08-27 | $3.29 | $3.29 | 549,900 | — | — |
| 2024-08-26 | $3.48 | $3.48 | 449,000 | — | — |
| 2024-08-23 | $3.43 | $3.43 | 109,600 | — | — |
| 2024-08-22 | $3.36 | $3.36 | 192,000 | — | — |
| 2024-08-21 | $3.33 | $3.33 | 99,900 | — | — |
| 2024-08-20 | $3.41 | $3.41 | 313,800 | — | — |
| 2024-08-19 | $3.31 | $3.31 | 158,700 | — | — |
| 2024-08-16 | $3.18 | $3.18 | 82,700 | — | — |
| 2024-08-15 | $3.18 | $3.18 | 131,000 | — | — |
| 2024-08-14 | $3.19 | $3.19 | 165,700 | — | — |
| 2024-08-13 | $3.23 | $3.23 | 267,800 | — | — |
| 2024-08-12 | $3.08 | $3.08 | 142,000 | — | — |
| 2024-08-09 | $3.04 | $3.04 | 27,300 | — | — |
| 2024-08-08 | $3.10 | $3.10 | 129,200 | — | — |
| 2024-08-07 | $2.85 | $2.85 | 75,000 | — | — |
| 2024-08-06 | $2.82 | $2.82 | 162,900 | — | — |
| 2024-08-05 | $2.60 | $2.60 | 151,400 | — | — |
| 2024-08-02 | $2.69 | $2.69 | 91,900 | — | — |
| 2024-08-01 | $2.83 | $2.83 | 83,100 | — | — |
| 2024-07-31 | $2.93 | $2.93 | 75,100 | — | — |
| 2024-07-30 | $2.94 | $2.94 | 113,800 | — | — |
| 2024-07-29 | $3.02 | $3.02 | 209,100 | — | — |
| 2024-07-26 | $3.10 | $3.10 | 65,700 | — | — |
| 2024-07-25 | $3.10 | $3.10 | 117,200 | — | — |
| 2024-07-24 | $3.05 | $3.05 | 243,200 | — | — |
| 2024-07-23 | $3.23 | $3.23 | 191,400 | — | — |
| 2024-07-22 | $3.16 | $3.16 | 110,000 | — | — |
| 2024-07-19 | $3.05 | $3.05 | 101,600 | — | — |
| 2024-07-18 | $3.02 | $3.02 | 184,700 | — | — |
| 2024-07-17 | $3.04 | $3.04 | 172,800 | — | — |
| 2024-07-16 | $2.89 | $2.89 | 285,300 | — | — |
| 2024-07-15 | $2.70 | $2.70 | 338,500 | — | — |
| 2024-07-12 | $2.66 | $2.66 | 66,500 | — | — |
| 2024-07-11 | $2.53 | $2.53 | 132,200 | — | — |
| 2024-07-10 | $2.51 | $2.51 | 43,100 | — | — |
| 2024-07-09 | $2.49 | $2.49 | 29,600 | — | — |
| 2024-07-08 | $2.54 | $2.54 | 53,600 | — | — |
| 2024-07-05 | $2.55 | $2.55 | 97,300 | — | — |
| 2024-07-03 | $2.65 | $2.65 | 46,000 | — | — |
| 2024-07-02 | $2.62 | $2.62 | 122,300 | — | — |
| 2024-07-01 | $2.51 | $2.51 | 139,500 | — | — |
| 2024-06-28 | $2.32 | $2.32 | 771,900 | — | — |
| 2024-06-27 | $2.28 | $2.28 | 151,600 | — | — |
| 2024-06-26 | $2.32 | $2.32 | 23,100 | — | — |
| 2024-06-25 | $2.28 | $2.28 | 58,500 | — | — |
| 2024-06-24 | $2.22 | $2.22 | 98,300 | — | — |
| 2024-06-21 | $2.16 | $2.16 | 91,900 | — | — |
| 2024-06-20 | $2.11 | $2.11 | 175,400 | — | — |
| 2024-06-18 | $2.04 | $2.04 | 993,900 | — | — |
| 2024-06-17 | $2.07 | $2.07 | 45,400 | — | — |
| 2024-06-14 | $2.11 | $2.11 | 33,900 | — | — |
| 2024-06-13 | $2.10 | $2.10 | 178,400 | — | — |
| 2024-06-12 | $2.13 | $2.13 | 105,500 | — | — |
| 2024-06-11 | $2.12 | $2.12 | 13,400 | — | — |
| 2024-06-10 | $2.13 | $2.13 | 35,700 | — | — |
| 2024-06-07 | $2.13 | $2.13 | 20,900 | — | — |
| 2024-06-06 | $2.11 | $2.11 | 217,700 | — | — |
| 2024-06-05 | $2.13 | $2.13 | 67,300 | — | — |
| 2024-06-04 | $2.14 | $2.14 | 39,300 | — | — |
| 2024-06-03 | $2.14 | $2.14 | 166,400 | — | — |
| 2024-05-31 | $2.14 | $2.14 | 43,300 | — | — |
| 2024-05-30 | $2.16 | $2.16 | 196,600 | — | — |
| 2024-05-29 | $2.22 | $2.22 | 238,800 | — | — |
| 2024-05-28 | $2.34 | $2.34 | 124,800 | — | — |
| 2024-05-24 | $2.20 | $2.20 | 46,800 | — | — |
| 2024-05-23 | $2.27 | $2.27 | 35,600 | — | — |
| 2024-05-22 | $2.19 | $2.19 | 23,600 | — | — |
| 2024-05-21 | $2.15 | $2.15 | 39,300 | — | — |
| 2024-05-20 | $2.12 | $2.12 | 50,500 | — | — |
| 2024-05-17 | $2.16 | $2.16 | 21,000 | — | — |
| 2024-05-16 | $2.19 | $2.19 | 27,900 | — | — |
| 2024-05-15 | $2.17 | $2.17 | 19,400 | — | — |
| 2024-05-14 | $2.16 | $2.16 | 55,500 | — | — |
| 2024-05-13 | $2.10 | $2.10 | 44,200 | — | — |
| 2024-05-10 | $2.13 | $2.13 | 33,000 | — | — |
| 2024-05-09 | $2.09 | $2.09 | 124,900 | — | — |
| 2024-05-08 | $2.11 | $2.11 | 24,000 | — | — |
| 2024-05-07 | $2.08 | $2.08 | 44,500 | — | — |
| 2024-05-06 | $2.20 | $2.20 | 16,200 | — | — |
| 2024-05-03 | $2.08 | $2.08 | 9,000 | — | — |
| 2024-05-02 | $2.08 | $2.08 | 21,800 | — | — |
| 2024-05-01 | $2.12 | $2.12 | 19,000 | — | — |
| 2024-04-30 | $2.13 | $2.13 | 14,700 | — | — |
| 2024-04-29 | $2.11 | $2.11 | 7,400 | — | — |
| 2024-04-26 | $2.15 | $2.15 | 17,300 | — | — |
| 2024-04-25 | $2.14 | $2.14 | 8,900 | — | — |
| 2024-04-24 | $2.13 | $2.13 | 26,200 | — | — |
| 2024-04-23 | $2.12 | $2.12 | 32,900 | — | — |
| 2024-04-22 | $2.05 | $2.05 | 60,400 | — | — |
| 2024-04-19 | $2.08 | $2.08 | 22,100 | — | — |
| 2024-04-18 | $2.10 | $2.10 | 6,100 | — | — |
| 2024-04-17 | $2.08 | $2.08 | 27,700 | — | — |
| 2024-04-16 | $2.11 | $2.11 | 17,900 | — | — |
| 2024-04-15 | $2.20 | $2.20 | 39,900 | — | — |
| 2024-04-12 | $2.13 | $2.13 | 7,500 | — | — |
| 2024-04-11 | $2.21 | $2.21 | 50,200 | — | — |
| 2024-04-10 | $2.16 | $2.16 | 26,200 | — | — |
| 2024-04-09 | $2.27 | $2.27 | 27,900 | — | — |
| 2024-04-08 | $2.30 | $2.30 | 16,100 | — | — |
| 2024-04-05 | $2.32 | $2.32 | 6,400 | — | — |
| 2024-04-04 | $2.23 | $2.23 | 30,000 | — | — |
| 2024-04-03 | $2.37 | $2.37 | 26,300 | — | — |
| 2024-04-02 | $2.20 | $2.20 | 12,400 | — | — |
| 2024-04-01 | $2.25 | $2.25 | 15,600 | — | — |
| 2024-03-28 | $2.26 | $2.26 | 28,200 | — | — |
| 2024-03-27 | $2.17 | $2.17 | 21,700 | — | — |
| 2024-03-26 | $2.15 | $2.15 | 75,600 | — | — |
| 2024-03-25 | $2.16 | $2.16 | 176,300 | — | — |
| 2024-03-22 | $2.21 | $2.21 | 26,600 | — | — |
| 2024-03-21 | $2.21 | $2.21 | 18,300 | — | — |
| 2024-03-20 | $2.23 | $2.23 | 23,200 | — | — |
| 2024-03-19 | $2.19 | $2.19 | 37,200 | — | — |
| 2024-03-18 | $2.17 | $2.17 | 22,900 | — | — |
| 2024-03-15 | $2.23 | $2.23 | 36,800 | — | — |
| 2024-03-14 | $2.26 | $2.26 | 37,500 | — | — |
| 2024-03-13 | $2.25 | $2.25 | 43,100 | — | — |
| 2024-03-12 | $2.24 | $2.24 | 114,100 | — | — |
| 2024-03-11 | $2.20 | $2.20 | 57,000 | — | — |
| 2024-03-08 | $2.15 | $2.15 | 47,100 | — | — |
| 2024-03-07 | $2.15 | $2.15 | 41,700 | — | — |
| 2024-03-06 | $2.13 | $2.13 | 119,300 | — | — |
| 2024-03-05 | $2.04 | $2.04 | 21,200 | — | — |
| 2024-03-04 | $2.06 | $2.06 | 40,100 | — | — |
| 2024-03-01 | $2.12 | $2.12 | 94,600 | — | — |
| 2024-02-29 | $2.14 | $2.14 | 69,000 | — | — |
| 2024-02-28 | $2.08 | $2.08 | 100,200 | — | — |
| 2024-02-27 | $1.98 | $1.98 | 222,900 | — | — |
| 2024-02-26 | $1.84 | $1.84 | 27,200 | — | — |
| 2024-02-23 | $1.88 | $1.88 | 28,200 | — | — |
| 2024-02-22 | $1.83 | $1.83 | 117,600 | — | — |
| 2024-02-21 | $1.89 | $1.89 | 23,800 | — | — |
| 2024-02-20 | $1.87 | $1.87 | 99,500 | — | — |
| 2024-02-16 | $1.91 | $1.91 | 44,700 | — | — |
| 2024-02-15 | $1.82 | $1.82 | 208,200 | — | — |
| 2024-02-14 | $1.90 | $1.90 | 210,900 | — | — |
| 2024-02-13 | $1.91 | $1.91 | 29,000 | — | — |
| 2024-02-12 | $1.98 | $1.98 | 117,900 | — | — |
| 2024-02-09 | $2.08 | $2.08 | 156,900 | — | — |
| 2024-02-08 | $1.87 | $1.87 | 10,100 | — | — |
| 2024-02-07 | $1.81 | $1.81 | 41,800 | — | — |
| 2024-02-06 | $1.84 | $1.84 | 23,800 | — | — |
| 2024-02-05 | $1.81 | $1.81 | 30,100 | — | — |
| 2024-02-02 | $1.88 | $1.88 | 11,300 | — | — |
| 2024-02-01 | $1.83 | $1.83 | 41,800 | — | — |
| 2024-01-31 | $1.77 | $1.77 | 33,400 | — | — |
| 2024-01-30 | $1.74 | $1.74 | 35,600 | — | — |
| 2024-01-29 | $1.74 | $1.74 | 43,700 | — | — |
| 2024-01-26 | $1.75 | $1.75 | 45,400 | — | — |
| 2024-01-25 | $1.80 | $1.80 | 66,900 | — | — |
| 2024-01-24 | $1.73 | $1.73 | 129,500 | — | — |
| 2024-01-23 | $1.70 | $1.70 | 30,500 | — | — |
| 2024-01-22 | $1.69 | $1.69 | 46,600 | — | — |
| 2024-01-19 | $1.63 | $1.63 | 152,500 | — | — |
| 2024-01-18 | $1.64 | $1.64 | 120,100 | — | — |
| 2024-01-17 | $1.61 | $1.61 | 30,800 | — | — |
| 2024-01-16 | $1.54 | $1.54 | 39,200 | — | — |
| 2024-01-12 | $1.53 | $1.53 | 24,100 | — | — |
| 2024-01-11 | $1.53 | $1.53 | 31,800 | — | — |
| 2024-01-10 | $1.52 | $1.52 | 44,100 | — | — |
| 2024-01-09 | $1.54 | $1.54 | 18,600 | — | — |
| 2024-01-08 | $1.54 | $1.54 | 33,600 | — | — |
| 2024-01-05 | $1.59 | $1.59 | 54,800 | — | — |
| 2024-01-04 | $1.58 | $1.58 | 37,400 | — | — |
| 2024-01-03 | $1.57 | $1.57 | 26,500 | — | — |
| 2024-01-02 | $1.64 | $1.64 | 58,500 | — | — |