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
- 2006-06-27 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 | $2.69 | $2.69 | 728,900 | — | — |
| 2024-12-30 | $2.81 | $2.81 | 520,700 | — | — |
| 2024-12-27 | $2.81 | $2.81 | 586,600 | — | — |
| 2024-12-26 | $2.86 | $2.86 | 913,100 | — | — |
| 2024-12-24 | $2.63 | $2.63 | 363,100 | — | — |
| 2024-12-23 | $2.59 | $2.59 | 645,900 | — | — |
| 2024-12-20 | $2.62 | $2.62 | 1,047,500 | — | — |
| 2024-12-19 | $2.70 | $2.70 | 613,100 | — | — |
| 2024-12-18 | $2.71 | $2.71 | 762,100 | — | — |
| 2024-12-17 | $2.98 | $2.98 | 805,700 | — | — |
| 2024-12-16 | $2.92 | $2.92 | 413,000 | — | — |
| 2024-12-13 | $3.01 | $3.01 | 597,700 | — | — |
| 2024-12-12 | $3.05 | $3.05 | 623,000 | — | — |
| 2024-12-11 | $3.08 | $3.08 | 406,300 | — | — |
| 2024-12-10 | $3.09 | $3.09 | 540,700 | — | — |
| 2024-12-09 | $3.15 | $3.15 | 711,000 | — | — |
| 2024-12-06 | $3.36 | $3.36 | 467,100 | — | — |
| 2024-12-05 | $3.39 | $3.39 | 736,300 | — | — |
| 2024-12-04 | $3.43 | $3.43 | 944,100 | — | — |
| 2024-12-03 | $3.68 | $3.68 | 946,300 | — | — |
| 2024-12-02 | $3.99 | $3.99 | 644,800 | — | — |
| 2024-11-29 | $4.09 | $4.09 | 372,500 | — | — |
| 2024-11-27 | $3.96 | $3.96 | 495,700 | — | — |
| 2024-11-26 | $3.93 | $3.93 | 624,200 | — | — |
| 2024-11-25 | $4.14 | $4.14 | 787,500 | — | — |
| 2024-11-22 | $4.03 | $4.03 | 797,300 | — | — |
| 2024-11-21 | $4.09 | $4.09 | 941,900 | — | — |
| 2024-11-20 | $3.87 | $3.87 | 675,900 | — | — |
| 2024-11-19 | $3.93 | $3.93 | 902,100 | — | — |
| 2024-11-18 | $3.78 | $3.78 | 888,200 | — | — |
| 2024-11-15 | $3.83 | $3.83 | 713,200 | — | — |
| 2024-11-14 | $4.07 | $4.07 | 865,500 | — | — |
| 2024-11-13 | $4.13 | $4.13 | 1,629,700 | — | — |
| 2024-11-12 | $4.62 | $4.62 | 4,045,200 | — | — |
| 2024-11-11 | $3.59 | $3.59 | 1,562,300 | — | — |
| 2024-11-08 | $3.35 | $3.35 | 1,065,900 | — | — |
| 2024-11-07 | $3.04 | $3.04 | 512,500 | — | — |
| 2024-11-06 | $2.80 | $2.80 | 829,200 | — | — |
| 2024-11-05 | $3.15 | $3.15 | 667,600 | — | — |
| 2024-11-04 | $2.80 | $2.80 | 372,600 | — | — |
| 2024-11-01 | $2.65 | $2.65 | 489,900 | — | — |
| 2024-10-31 | $2.67 | $2.67 | 387,700 | — | — |
| 2024-10-30 | $2.71 | $2.71 | 413,400 | — | — |
| 2024-10-29 | $2.73 | $2.73 | 656,300 | — | — |
| 2024-10-28 | $2.88 | $2.88 | 464,800 | — | — |
| 2024-10-25 | $2.98 | $2.98 | 493,900 | — | — |
| 2024-10-24 | $3.02 | $3.02 | 253,600 | — | — |
| 2024-10-23 | $2.92 | $2.92 | 592,900 | — | — |
| 2024-10-22 | $3.00 | $3.00 | 394,600 | — | — |
| 2024-10-21 | $3.00 | $3.00 | 437,300 | — | — |
| 2024-10-18 | $3.00 | $3.00 | 679,700 | — | — |
| 2024-10-17 | $3.00 | $3.00 | 1,254,700 | — | — |
| 2024-10-16 | $2.81 | $2.81 | 482,100 | — | — |
| 2024-10-15 | $2.71 | $2.71 | 332,200 | — | — |
| 2024-10-14 | $2.68 | $2.68 | 434,400 | — | — |
| 2024-10-11 | $2.78 | $2.78 | 600,200 | — | — |
| 2024-10-10 | $2.61 | $2.61 | 489,800 | — | — |
| 2024-10-09 | $2.58 | $2.58 | 396,900 | — | — |
| 2024-10-08 | $2.61 | $2.61 | 974,300 | — | — |
| 2024-10-07 | $2.82 | $2.82 | 956,600 | — | — |
| 2024-10-04 | $2.72 | $2.72 | 751,100 | — | — |
| 2024-10-03 | $2.74 | $2.74 | 1,661,700 | — | — |
| 2024-10-02 | $2.47 | $2.47 | 611,500 | — | — |
| 2024-10-01 | $2.30 | $2.30 | 626,000 | — | — |
| 2024-09-30 | $2.30 | $2.30 | 655,500 | — | — |
| 2024-09-27 | $2.40 | $2.40 | 439,200 | — | — |
| 2024-09-26 | $2.29 | $2.29 | 576,100 | — | — |
| 2024-09-25 | $2.45 | $2.45 | 339,200 | — | — |
| 2024-09-24 | $2.49 | $2.49 | 520,400 | — | — |
| 2024-09-23 | $2.46 | $2.46 | 462,900 | — | — |
| 2024-09-20 | $2.37 | $2.37 | 638,600 | — | — |
| 2024-09-19 | $2.54 | $2.54 | 740,100 | — | — |
| 2024-09-18 | $2.45 | $2.45 | 587,200 | — | — |
| 2024-09-17 | $2.43 | $2.43 | 526,500 | — | — |
| 2024-09-16 | $2.33 | $2.33 | 673,200 | — | — |
| 2024-09-13 | $2.42 | $2.42 | 346,100 | — | — |
| 2024-09-12 | $2.45 | $2.45 | 456,100 | — | — |
| 2024-09-11 | $2.43 | $2.43 | 282,100 | — | — |
| 2024-09-10 | $2.34 | $2.34 | 239,500 | — | — |
| 2024-09-09 | $2.27 | $2.27 | 338,200 | — | — |
| 2024-09-06 | $2.21 | $2.21 | 320,600 | — | — |
| 2024-09-05 | $2.22 | $2.22 | 376,900 | — | — |
| 2024-09-04 | $2.26 | $2.26 | 547,600 | — | — |
| 2024-09-03 | $2.28 | $2.28 | 611,100 | — | — |
| 2024-08-30 | $2.46 | $2.46 | 218,600 | — | — |
| 2024-08-29 | $2.49 | $2.49 | 452,500 | — | — |
| 2024-08-28 | $2.41 | $2.41 | 271,600 | — | — |
| 2024-08-27 | $2.47 | $2.47 | 232,700 | — | — |
| 2024-08-26 | $2.56 | $2.56 | 360,700 | — | — |
| 2024-08-23 | $2.64 | $2.64 | 539,900 | — | — |
| 2024-08-22 | $2.49 | $2.49 | 418,300 | — | — |
| 2024-08-21 | $2.58 | $2.58 | 276,800 | — | — |
| 2024-08-20 | $2.60 | $2.60 | 422,500 | — | — |
| 2024-08-19 | $2.81 | $2.81 | 370,200 | — | — |
| 2024-08-16 | $2.81 | $2.81 | 503,300 | — | — |
| 2024-08-15 | $2.67 | $2.67 | 549,700 | — | — |
| 2024-08-14 | $2.71 | $2.71 | 407,800 | — | — |
| 2024-08-13 | $2.90 | $2.90 | 1,130,200 | — | — |
| 2024-08-12 | $2.51 | $2.51 | 559,500 | — | — |
| 2024-08-09 | $2.45 | $2.45 | 423,000 | — | — |
| 2024-08-08 | $2.57 | $2.57 | 471,000 | — | — |
| 2024-08-07 | $2.52 | $2.52 | 543,900 | — | — |
| 2024-08-06 | $2.64 | $2.64 | 565,500 | — | — |
| 2024-08-05 | $2.53 | $2.53 | 756,100 | — | — |
| 2024-08-02 | $2.49 | $2.49 | 1,555,500 | — | — |
| 2024-08-01 | $2.66 | $2.66 | 1,781,300 | — | — |
| 2024-07-31 | $3.21 | $3.21 | 792,400 | — | — |
| 2024-07-30 | $3.42 | $3.42 | 306,600 | — | — |
| 2024-07-29 | $3.39 | $3.39 | 473,700 | — | — |
| 2024-07-26 | $3.59 | $3.59 | 411,900 | — | — |
| 2024-07-25 | $3.36 | $3.36 | 311,100 | — | — |
| 2024-07-24 | $3.35 | $3.35 | 263,300 | — | — |
| 2024-07-23 | $3.54 | $3.54 | 299,500 | — | — |
| 2024-07-22 | $3.53 | $3.53 | 451,100 | — | — |
| 2024-07-19 | $3.24 | $3.24 | 265,600 | — | — |
| 2024-07-18 | $3.41 | $3.41 | 529,000 | — | — |
| 2024-07-17 | $3.85 | $3.85 | 616,300 | — | — |
| 2024-07-16 | $3.95 | $3.95 | 680,200 | — | — |
| 2024-07-15 | $3.62 | $3.62 | 492,900 | — | — |
| 2024-07-12 | $3.66 | $3.66 | 679,000 | — | — |
| 2024-07-11 | $3.57 | $3.57 | 605,400 | — | — |
| 2024-07-10 | $3.35 | $3.35 | 502,300 | — | — |
| 2024-07-09 | $3.46 | $3.46 | 484,700 | — | — |
| 2024-07-08 | $3.37 | $3.37 | 565,600 | — | — |
| 2024-07-05 | $3.19 | $3.19 | 416,600 | — | — |
| 2024-07-03 | $3.14 | $3.14 | 642,200 | — | — |
| 2024-07-02 | $2.97 | $2.97 | 591,800 | — | — |
| 2024-07-01 | $2.86 | $2.86 | 575,800 | — | — |
| 2024-06-28 | $3.01 | $3.01 | 5,577,300 | — | — |
| 2024-06-27 | $3.02 | $3.02 | 492,900 | — | — |
| 2024-06-26 | $3.08 | $3.08 | 596,100 | — | — |
| 2024-06-25 | $3.00 | $3.00 | 643,300 | — | — |
| 2024-06-24 | $2.98 | $2.98 | 494,800 | — | — |
| 2024-06-21 | $3.02 | $3.02 | 724,700 | — | — |
| 2024-06-20 | $3.06 | $3.06 | 373,100 | — | — |
| 2024-06-18 | $3.15 | $3.15 | 400,300 | — | — |
| 2024-06-17 | $3.09 | $3.09 | 368,000 | — | — |
| 2024-06-14 | $3.10 | $3.10 | 407,300 | — | — |
| 2024-06-13 | $3.09 | $3.09 | 287,300 | — | — |
| 2024-06-12 | $3.13 | $3.13 | 468,000 | — | — |
| 2024-06-11 | $3.10 | $3.10 | 485,800 | — | — |
| 2024-06-10 | $3.10 | $3.10 | 506,500 | — | — |
| 2024-06-07 | $3.10 | $3.10 | 354,400 | — | — |
| 2024-06-06 | $3.16 | $3.16 | 364,500 | — | — |
| 2024-06-05 | $3.24 | $3.24 | 473,600 | — | — |
| 2024-06-04 | $3.18 | $3.18 | 530,600 | — | — |
| 2024-06-03 | $3.27 | $3.27 | 511,300 | — | — |
| 2024-05-31 | $3.45 | $3.45 | 360,300 | — | — |
| 2024-05-30 | $3.56 | $3.56 | 292,700 | — | — |
| 2024-05-29 | $3.50 | $3.50 | 353,000 | — | — |
| 2024-05-28 | $3.58 | $3.58 | 905,900 | — | — |
| 2024-05-24 | $3.62 | $3.62 | 370,900 | — | — |
| 2024-05-23 | $3.45 | $3.45 | 569,200 | — | — |
| 2024-05-22 | $3.64 | $3.64 | 385,700 | — | — |
| 2024-05-21 | $3.62 | $3.62 | 453,300 | — | — |
| 2024-05-20 | $3.84 | $3.84 | 328,100 | — | — |
| 2024-05-17 | $3.85 | $3.85 | 313,700 | — | — |
| 2024-05-16 | $3.91 | $3.91 | 518,000 | — | — |
| 2024-05-15 | $4.15 | $4.15 | 562,700 | — | — |
| 2024-05-14 | $4.08 | $4.08 | 497,500 | — | — |
| 2024-05-13 | $4.01 | $4.01 | 940,300 | — | — |
| 2024-05-10 | $4.00 | $3.99 | 470,700 | — | — |
| 2024-05-09 | $4.11 | $4.11 | 435,600 | — | — |
| 2024-05-08 | $4.14 | $4.14 | 559,900 | — | — |
| 2024-05-07 | $4.05 | $4.05 | 800,700 | — | — |
| 2024-05-06 | $4.39 | $4.39 | 853,600 | — | — |
| 2024-05-03 | $4.11 | $4.11 | 311,800 | — | — |
| 2024-05-02 | $3.90 | $3.90 | 349,300 | — | — |
| 2024-05-01 | $3.71 | $3.71 | 566,500 | — | — |
| 2024-04-30 | $3.90 | $3.90 | 409,500 | — | — |
| 2024-04-29 | $3.95 | $3.95 | 377,200 | — | — |
| 2024-04-26 | $3.94 | $3.94 | 773,700 | — | — |
| 2024-04-25 | $4.03 | $4.03 | 642,200 | — | — |
| 2024-04-24 | $3.92 | $3.92 | 1,028,000 | — | — |
| 2024-04-23 | $3.90 | $3.90 | 1,251,600 | — | — |
| 2024-04-22 | $3.63 | $3.63 | 716,900 | — | — |
| 2024-04-19 | $3.79 | $3.79 | 714,700 | — | — |
| 2024-04-18 | $3.62 | $3.62 | 760,800 | — | — |
| 2024-04-17 | $3.79 | $3.79 | 1,161,000 | — | — |
| 2024-04-16 | $3.89 | $3.89 | 1,341,400 | — | — |
| 2024-04-15 | $4.08 | $4.08 | 608,100 | — | — |
| 2024-04-12 | $4.29 | $4.29 | 468,300 | — | — |
| 2024-04-11 | $4.47 | $4.47 | 619,100 | — | — |
| 2024-04-10 | $4.46 | $4.46 | 1,209,100 | — | — |
| 2024-04-09 | $4.88 | $4.88 | 1,189,000 | — | — |
| 2024-04-08 | $5.25 | $5.25 | 571,800 | — | — |
| 2024-04-05 | $5.22 | $5.22 | 814,500 | — | — |
| 2024-04-04 | $5.19 | $5.19 | 746,600 | — | — |
| 2024-04-03 | $5.41 | $5.41 | 920,900 | — | — |
| 2024-04-02 | $5.47 | $5.47 | 754,700 | — | — |
| 2024-04-01 | $5.51 | $5.51 | 1,203,100 | — | — |
| 2024-03-28 | $5.99 | $5.99 | 1,073,200 | — | — |
| 2024-03-27 | $6.02 | $6.02 | 1,726,100 | — | — |
| 2024-03-26 | $5.75 | $5.75 | 1,720,300 | — | — |
| 2024-03-25 | $5.46 | $5.46 | 3,368,900 | — | — |
| 2024-03-22 | $5.57 | $5.57 | 14,906,400 | — | — |
| 2024-03-21 | $5.10 | $5.10 | 24,627,200 | — | — |
| 2024-03-20 | $3.65 | $3.65 | 867,800 | — | — |
| 2024-03-19 | $3.07 | $3.07 | 626,500 | — | — |
| 2024-03-18 | $2.89 | $2.89 | 623,800 | — | — |
| 2024-03-15 | $3.10 | $3.10 | 589,400 | — | — |
| 2024-03-14 | $3.20 | $3.20 | 362,700 | — | — |
| 2024-03-13 | $3.30 | $3.30 | 471,200 | — | — |
| 2024-03-12 | $3.22 | $3.22 | 363,400 | — | — |
| 2024-03-11 | $3.21 | $3.21 | 519,600 | — | — |
| 2024-03-08 | $3.36 | $3.36 | 705,600 | — | — |
| 2024-03-07 | $3.26 | $3.26 | 839,900 | — | — |
| 2024-03-06 | $3.32 | $3.32 | 434,700 | — | — |
| 2024-03-05 | $3.27 | $3.27 | 511,700 | — | — |
| 2024-03-04 | $3.42 | $3.42 | 461,000 | — | — |
| 2024-03-01 | $3.52 | $3.52 | 230,400 | — | — |
| 2024-02-29 | $3.63 | $3.63 | 253,800 | — | — |
| 2024-02-28 | $3.50 | $3.50 | 251,000 | — | — |
| 2024-02-27 | $3.54 | $3.54 | 238,700 | — | — |
| 2024-02-26 | $3.65 | $3.65 | 386,500 | — | — |
| 2024-02-23 | $3.66 | $3.66 | 249,600 | — | — |
| 2024-02-22 | $3.51 | $3.51 | 387,700 | — | — |
| 2024-02-21 | $3.66 | $3.66 | 466,800 | — | — |
| 2024-02-20 | $3.86 | $3.86 | 725,700 | — | — |
| 2024-02-16 | $3.50 | $3.50 | 769,600 | — | — |
| 2024-02-15 | $3.63 | $3.63 | 925,700 | — | — |
| 2024-02-14 | $3.52 | $3.52 | 317,400 | — | — |
| 2024-02-13 | $3.37 | $3.37 | 414,100 | — | — |
| 2024-02-12 | $3.67 | $3.67 | 300,300 | — | — |
| 2024-02-09 | $3.54 | $3.54 | 284,500 | — | — |
| 2024-02-08 | $3.53 | $3.53 | 248,500 | — | — |
| 2024-02-07 | $3.49 | $3.49 | 317,500 | — | — |
| 2024-02-06 | $3.46 | $3.46 | 285,200 | — | — |
| 2024-02-05 | $3.25 | $3.25 | 502,800 | — | — |
| 2024-02-02 | $3.53 | $3.53 | 400,900 | — | — |
| 2024-02-01 | $3.64 | $3.64 | 380,300 | — | — |
| 2024-01-31 | $3.64 | $3.64 | 371,100 | — | — |
| 2024-01-30 | $3.64 | $3.64 | 343,000 | — | — |
| 2024-01-29 | $3.72 | $3.72 | 328,200 | — | — |
| 2024-01-26 | $3.47 | $3.47 | 242,600 | — | — |
| 2024-01-25 | $3.46 | $3.46 | 392,100 | — | — |
| 2024-01-24 | $3.33 | $3.33 | 456,500 | — | — |
| 2024-01-23 | $3.51 | $3.51 | 625,000 | — | — |
| 2024-01-22 | $3.30 | $3.30 | 658,700 | — | — |
| 2024-01-19 | $3.12 | $3.12 | 629,800 | — | — |
| 2024-01-18 | $3.09 | $3.09 | 616,400 | — | — |
| 2024-01-17 | $3.16 | $3.16 | 835,800 | — | — |
| 2024-01-16 | $3.38 | $3.38 | 1,047,400 | — | — |
| 2024-01-12 | $3.92 | $3.92 | 1,017,700 | — | — |
| 2024-01-11 | $4.00 | $3.99 | 824,000 | — | — |
| 2024-01-10 | $4.27 | $4.27 | 529,600 | — | — |
| 2024-01-09 | $4.45 | $4.45 | 374,700 | — | — |
| 2024-01-08 | $4.58 | $4.58 | 395,400 | — | — |
| 2024-01-05 | $4.67 | $4.67 | 415,400 | — | — |
| 2024-01-04 | $4.68 | $4.68 | 440,100 | — | — |
| 2024-01-03 | $4.53 | $4.53 | 673,200 | — | — |
| 2024-01-02 | $4.78 | $4.78 | 655,100 | — | — |