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
- 2010-10-08 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 | $3.50 | $3.75 | 396,900 | — | — |
| 2024-12-30 | $3.40 | $3.64 | 355,900 | — | — |
| 2024-12-27 | $3.54 | $3.79 | 184,100 | — | — |
| 2024-12-26 | $3.58 | $3.84 | 99,700 | — | — |
| 2024-12-24 | $3.53 | $3.78 | 109,100 | — | — |
| 2024-12-23 | $3.49 | $3.74 | 349,800 | — | — |
| 2024-12-20 | $3.46 | $3.71 | 1,170,400 | — | — |
| 2024-12-19 | $3.31 | $3.55 | 1,100,900 | — | — |
| 2024-12-18 | $3.55 | $3.81 | 753,000 | — | — |
| 2024-12-17 | $3.79 | $4.06 | 493,800 | — | — |
| 2024-12-16 | $3.71 | $3.98 | 450,200 | — | — |
| 2024-12-13 | $3.79 | $4.06 | 322,800 | — | — |
| 2024-12-12 | $3.89 | $4.17 | 285,300 | — | — |
| 2024-12-11 | $4.14 | $4.44 | 408,000 | — | — |
| 2024-12-10 | $3.97 | $4.26 | 356,300 | — | — |
| 2024-12-09 | $3.87 | $4.15 | 404,800 | — | — |
| 2024-12-06 | $3.81 | $4.08 | 346,600 | — | — |
| 2024-12-05 | $3.78 | $4.05 | 224,700 | — | — |
| 2024-12-04 | $3.73 | $4.00 | 273,800 | — | — |
| 2024-12-03 | $3.81 | $4.08 | 283,800 | — | — |
| 2024-12-02 | $3.66 | $3.92 | 430,300 | — | — |
| 2024-11-29 | $3.79 | $4.06 | 415,600 | — | — |
| 2024-11-27 | $4.09 | $4.38 | 213,300 | — | — |
| 2024-11-26 | $4.08 | $4.37 | 197,600 | — | — |
| 2024-11-25 | $4.11 | $4.41 | 353,700 | — | — |
| 2024-11-22 | $4.17 | $4.47 | 317,900 | — | — |
| 2024-11-21 | $4.17 | $4.47 | 198,300 | — | — |
| 2024-11-20 | $4.13 | $4.43 | 242,900 | — | — |
| 2024-11-19 | $4.13 | $4.43 | 409,500 | — | — |
| 2024-11-18 | $4.11 | $4.41 | 419,800 | — | — |
| 2024-11-15 | $3.92 | $4.20 | 550,900 | — | — |
| 2024-11-14 | $4.00 | $4.29 | 641,700 | — | — |
| 2024-11-13 | $3.83 | $4.11 | 843,000 | — | — |
| 2024-11-12 | $4.06 | $4.35 | 635,600 | — | — |
| 2024-11-11 | $4.10 | $4.39 | 543,200 | — | — |
| 2024-11-08 | $4.36 | $4.67 | 501,200 | — | — |
| 2024-11-07 | $4.43 | $4.75 | 391,600 | — | — |
| 2024-11-06 | $4.28 | $4.59 | 666,700 | — | — |
| 2024-11-05 | $4.45 | $4.77 | 532,100 | — | — |
| 2024-11-04 | $4.53 | $4.86 | 503,700 | — | — |
| 2024-11-01 | $4.52 | $4.85 | 401,100 | — | — |
| 2024-10-31 | $4.65 | $4.98 | 561,300 | — | — |
| 2024-10-30 | $4.80 | $5.15 | 362,200 | — | — |
| 2024-10-29 | $4.84 | $5.19 | 612,500 | — | — |
| 2024-10-28 | $4.57 | $4.90 | 358,800 | — | — |
| 2024-10-25 | $4.64 | $4.97 | 316,500 | — | — |
| 2024-10-24 | $4.71 | $5.05 | 342,100 | — | — |
| 2024-10-23 | $4.69 | $5.03 | 416,500 | — | — |
| 2024-10-22 | $4.88 | $5.23 | 390,200 | — | — |
| 2024-10-21 | $4.79 | $5.13 | 444,500 | — | — |
| 2024-10-18 | $4.82 | $5.17 | 476,200 | — | — |
| 2024-10-17 | $4.66 | $5.00 | 304,500 | — | — |
| 2024-10-16 | $4.70 | $5.04 | 356,700 | — | — |
| 2024-10-15 | $4.58 | $4.91 | 365,500 | — | — |
| 2024-10-14 | $4.50 | $4.82 | 175,900 | — | — |
| 2024-10-11 | $4.49 | $4.81 | 377,300 | — | — |
| 2024-10-10 | $4.46 | $4.78 | 510,800 | — | — |
| 2024-10-09 | $4.26 | $4.57 | 439,000 | — | — |
| 2024-10-08 | $4.34 | $4.65 | 735,300 | — | — |
| 2024-10-07 | $4.40 | $4.72 | 653,500 | — | — |
| 2024-10-04 | $4.47 | $4.79 | 562,500 | — | — |
| 2024-10-03 | $4.55 | $4.88 | 480,000 | — | — |
| 2024-10-02 | $4.61 | $4.94 | 345,700 | — | — |
| 2024-10-01 | $4.65 | $4.98 | 470,200 | — | — |
| 2024-09-30 | $4.60 | $4.93 | 395,000 | — | — |
| 2024-09-27 | $4.69 | $5.03 | 625,400 | — | — |
| 2024-09-26 | $4.92 | $5.27 | 763,100 | — | — |
| 2024-09-25 | $4.97 | $5.33 | 798,600 | — | — |
| 2024-09-24 | $4.86 | $5.21 | 608,200 | — | — |
| 2024-09-23 | $4.87 | $5.22 | 706,000 | — | — |
| 2024-09-20 | $5.03 | $5.39 | 12,025,000 | — | — |
| 2024-09-19 | $4.83 | $5.18 | 1,715,200 | — | — |
| 2024-09-18 | $4.65 | $4.98 | 1,404,200 | — | — |
| 2024-09-17 | $4.76 | $5.10 | 1,082,900 | — | — |
| 2024-09-16 | $4.88 | $5.23 | 2,033,000 | — | — |
| 2024-09-13 | $5.05 | $5.41 | 921,000 | — | — |
| 2024-09-12 | $4.68 | $5.02 | 520,200 | — | — |
| 2024-09-11 | $4.35 | $4.66 | 369,900 | — | — |
| 2024-09-10 | $4.29 | $4.60 | 299,600 | — | — |
| 2024-09-09 | $4.22 | $4.52 | 269,100 | — | — |
| 2024-09-06 | $4.20 | $4.50 | 401,000 | — | — |
| 2024-09-05 | $4.44 | $4.76 | 269,700 | — | — |
| 2024-09-04 | $4.53 | $4.86 | 394,200 | — | — |
| 2024-09-03 | $4.30 | $4.61 | 573,500 | — | — |
| 2024-08-30 | $4.54 | $4.87 | 837,800 | — | — |
| 2024-08-29 | $4.48 | $4.80 | 239,100 | — | — |
| 2024-08-28 | $4.38 | $4.70 | 351,400 | — | — |
| 2024-08-27 | $4.54 | $4.87 | 246,400 | — | — |
| 2024-08-26 | $4.64 | $4.97 | 377,000 | — | — |
| 2024-08-23 | $4.82 | $5.17 | 468,100 | — | — |
| 2024-08-22 | $4.64 | $4.97 | 364,700 | — | — |
| 2024-08-21 | $4.65 | $4.98 | 305,700 | — | — |
| 2024-08-20 | $4.62 | $4.95 | 440,300 | — | — |
| 2024-08-19 | $4.51 | $4.83 | 397,300 | — | — |
| 2024-08-16 | $4.27 | $4.58 | 256,800 | — | — |
| 2024-08-15 | $4.12 | $4.42 | 173,800 | — | — |
| 2024-08-14 | $4.04 | $4.33 | 403,400 | — | — |
| 2024-08-13 | $4.24 | $4.55 | 476,600 | — | — |
| 2024-08-12 | $4.08 | $4.37 | 318,000 | — | — |
| 2024-08-09 | $3.87 | $4.15 | 127,400 | — | — |
| 2024-08-08 | $3.88 | $4.16 | 169,100 | — | — |
| 2024-08-07 | $3.83 | $4.11 | 383,400 | — | — |
| 2024-08-06 | $4.03 | $4.32 | 279,900 | — | — |
| 2024-08-05 | $3.90 | $4.18 | 332,000 | — | — |
| 2024-08-02 | $4.03 | $4.32 | 243,400 | — | — |
| 2024-08-01 | $4.30 | $4.61 | 319,500 | — | — |
| 2024-07-31 | $4.49 | $4.81 | 311,700 | — | — |
| 2024-07-30 | $4.19 | $4.49 | 128,500 | — | — |
| 2024-07-29 | $4.12 | $4.42 | 106,700 | — | — |
| 2024-07-26 | $4.16 | $4.46 | 152,700 | — | — |
| 2024-07-25 | $4.06 | $4.35 | 241,500 | — | — |
| 2024-07-24 | $4.23 | $4.53 | 242,900 | — | — |
| 2024-07-23 | $4.35 | $4.66 | 214,400 | — | — |
| 2024-07-22 | $4.20 | $4.50 | 138,100 | — | — |
| 2024-07-19 | $4.12 | $4.42 | 155,100 | — | — |
| 2024-07-18 | $4.16 | $4.46 | 273,700 | — | — |
| 2024-07-17 | $4.32 | $4.63 | 320,900 | — | — |
| 2024-07-16 | $4.64 | $4.97 | 469,100 | — | — |
| 2024-07-15 | $4.59 | $4.92 | 250,800 | — | — |
| 2024-07-12 | $4.54 | $4.87 | 143,400 | — | — |
| 2024-07-11 | $4.55 | $4.88 | 367,900 | — | — |
| 2024-07-10 | $4.48 | $4.80 | 302,000 | — | — |
| 2024-07-09 | $4.21 | $4.51 | 400,400 | — | — |
| 2024-07-08 | $4.20 | $4.50 | 134,800 | — | — |
| 2024-07-05 | $4.26 | $4.57 | 213,100 | — | — |
| 2024-07-03 | $4.12 | $4.42 | 192,000 | — | — |
| 2024-07-02 | $3.91 | $4.19 | 131,100 | — | — |
| 2024-07-01 | $3.80 | $4.07 | 233,500 | — | — |
| 2024-06-28 | $3.76 | $4.03 | 260,400 | — | — |
| 2024-06-27 | $3.77 | $4.04 | 360,100 | — | — |
| 2024-06-26 | $3.78 | $4.05 | 186,900 | — | — |
| 2024-06-25 | $3.85 | $4.13 | 174,100 | — | — |
| 2024-06-24 | $3.90 | $4.18 | 157,800 | — | — |
| 2024-06-21 | $3.96 | $4.24 | 128,100 | — | — |
| 2024-06-20 | $4.13 | $4.43 | 262,800 | — | — |
| 2024-06-18 | $3.95 | $4.23 | 160,800 | — | — |
| 2024-06-17 | $3.84 | $4.12 | 358,600 | — | — |
| 2024-06-14 | $3.83 | $4.11 | 326,600 | — | — |
| 2024-06-13 | $3.84 | $4.12 | 340,800 | — | — |
| 2024-06-12 | $4.01 | $4.30 | 242,100 | — | — |
| 2024-06-11 | $4.03 | $4.32 | 236,400 | — | — |
| 2024-06-10 | $4.11 | $4.41 | 166,000 | — | — |
| 2024-06-07 | $4.08 | $4.37 | 415,100 | — | — |
| 2024-06-06 | $4.30 | $4.61 | 275,400 | — | — |
| 2024-06-05 | $4.20 | $4.50 | 270,400 | — | — |
| 2024-06-04 | $4.21 | $4.51 | 274,000 | — | — |
| 2024-06-03 | $4.49 | $4.81 | 281,800 | — | — |
| 2024-05-31 | $4.53 | $4.86 | 264,400 | — | — |
| 2024-05-30 | $4.41 | $4.73 | 311,100 | — | — |
| 2024-05-29 | $4.36 | $4.67 | 245,900 | — | — |
| 2024-05-28 | $4.49 | $4.81 | 677,000 | — | — |
| 2024-05-24 | $4.18 | $4.48 | 298,000 | — | — |
| 2024-05-23 | $4.19 | $4.49 | 414,900 | — | — |
| 2024-05-22 | $4.16 | $4.46 | 381,600 | — | — |
| 2024-05-21 | $4.27 | $4.58 | 325,100 | — | — |
| 2024-05-20 | $4.30 | $4.61 | 134,500 | — | — |
| 2024-05-17 | $4.22 | $4.52 | 633,300 | — | — |
| 2024-05-16 | $4.12 | $4.42 | 369,600 | — | — |
| 2024-05-15 | $4.01 | $4.30 | 1,489,600 | — | — |
| 2024-05-14 | $4.47 | $4.79 | 434,300 | — | — |
| 2024-05-13 | $4.41 | $4.73 | 437,800 | — | — |
| 2024-05-10 | $4.33 | $4.64 | 323,800 | — | — |
| 2024-05-09 | $4.32 | $4.63 | 390,400 | — | — |
| 2024-05-08 | $4.21 | $4.51 | 314,400 | — | — |
| 2024-05-07 | $4.19 | $4.49 | 353,800 | — | — |
| 2024-05-06 | $4.18 | $4.48 | 462,600 | — | — |
| 2024-05-03 | $4.12 | $4.42 | 243,300 | — | — |
| 2024-05-02 | $4.20 | $4.50 | 373,900 | — | — |
| 2024-05-01 | $4.04 | $4.33 | 297,300 | — | — |
| 2024-04-30 | $4.03 | $4.32 | 456,600 | — | — |
| 2024-04-29 | $4.15 | $4.45 | 853,600 | — | — |
| 2024-04-26 | $4.06 | $4.35 | 392,000 | — | — |
| 2024-04-25 | $3.97 | $4.26 | 353,100 | — | — |
| 2024-04-24 | $3.91 | $4.19 | 243,500 | — | — |
| 2024-04-23 | $3.95 | $4.23 | 384,600 | — | — |
| 2024-04-22 | $3.87 | $4.15 | 470,500 | — | — |
| 2024-04-19 | $3.94 | $4.22 | 531,600 | — | — |
| 2024-04-18 | $3.82 | $4.09 | 206,100 | — | — |
| 2024-04-17 | $3.68 | $3.94 | 246,900 | — | — |
| 2024-04-16 | $3.56 | $3.82 | 144,900 | — | — |
| 2024-04-15 | $3.59 | $3.85 | 189,400 | — | — |
| 2024-04-12 | $3.62 | $3.88 | 379,600 | — | — |
| 2024-04-11 | $3.71 | $3.98 | 132,200 | — | — |
| 2024-04-10 | $3.65 | $3.91 | 216,700 | — | — |
| 2024-04-09 | $3.66 | $3.92 | 311,300 | — | — |
| 2024-04-08 | $3.72 | $3.99 | 414,700 | — | — |
| 2024-04-05 | $3.63 | $3.89 | 339,500 | — | — |
| 2024-04-04 | $3.60 | $3.86 | 249,100 | — | — |
| 2024-04-03 | $3.73 | $4.00 | 315,300 | — | — |
| 2024-04-02 | $3.64 | $3.90 | 232,200 | — | — |
| 2024-04-01 | $3.64 | $3.90 | 217,600 | — | — |
| 2024-03-28 | $3.60 | $3.86 | 263,300 | — | — |
| 2024-03-27 | $3.47 | $3.72 | 158,600 | — | — |
| 2024-03-26 | $3.35 | $3.59 | 135,300 | — | — |
| 2024-03-25 | $3.35 | $3.59 | 124,600 | — | — |
| 2024-03-22 | $3.26 | $3.49 | 159,400 | — | — |
| 2024-03-21 | $3.42 | $3.67 | 198,800 | — | — |
| 2024-03-20 | $3.37 | $3.61 | 132,400 | — | — |
| 2024-03-19 | $3.22 | $3.45 | 124,700 | — | — |
| 2024-03-18 | $3.31 | $3.55 | 151,600 | — | — |
| 2024-03-15 | $3.29 | $3.53 | 345,500 | — | — |
| 2024-03-14 | $3.32 | $3.56 | 87,600 | — | — |
| 2024-03-13 | $3.32 | $3.56 | 207,300 | — | — |
| 2024-03-12 | $3.28 | $3.52 | 187,000 | — | — |
| 2024-03-11 | $3.33 | $3.57 | 344,400 | — | — |
| 2024-03-08 | $3.36 | $3.60 | 394,600 | — | — |
| 2024-03-07 | $3.18 | $3.41 | 452,200 | — | — |
| 2024-03-06 | $3.10 | $3.32 | 620,600 | — | — |
| 2024-03-05 | $2.98 | $3.19 | 256,100 | — | — |
| 2024-03-04 | $2.95 | $3.16 | 156,100 | — | — |
| 2024-03-01 | $2.93 | $3.14 | 126,600 | — | — |
| 2024-02-29 | $2.82 | $3.02 | 106,300 | — | — |
| 2024-02-28 | $2.77 | $2.97 | 32,100 | — | — |
| 2024-02-27 | $2.80 | $3.00 | 66,800 | — | — |
| 2024-02-26 | $2.87 | $3.08 | 52,500 | — | — |
| 2024-02-23 | $2.94 | $3.15 | 82,000 | — | — |
| 2024-02-22 | $2.86 | $3.06 | 99,400 | — | — |
| 2024-02-21 | $2.89 | $3.10 | 28,800 | — | — |
| 2024-02-20 | $2.94 | $3.15 | 63,400 | — | — |
| 2024-02-16 | $2.96 | $3.17 | 61,100 | — | — |
| 2024-02-15 | $2.95 | $3.16 | 109,800 | — | — |
| 2024-02-14 | $2.87 | $3.08 | 33,000 | — | — |
| 2024-02-13 | $2.85 | $3.06 | 83,800 | — | — |
| 2024-02-12 | $3.03 | $3.24 | 42,700 | — | — |
| 2024-02-09 | $2.97 | $3.18 | 56,900 | — | — |
| 2024-02-08 | $3.07 | $3.29 | 59,100 | — | — |
| 2024-02-07 | $3.10 | $3.32 | 86,900 | — | — |
| 2024-02-06 | $3.08 | $3.30 | 79,100 | — | — |
| 2024-02-05 | $3.10 | $3.32 | 83,600 | — | — |
| 2024-02-02 | $3.13 | $3.35 | 91,100 | — | — |
| 2024-02-01 | $3.21 | $3.44 | 68,200 | — | — |
| 2024-01-31 | $3.11 | $3.33 | 244,200 | — | — |
| 2024-01-30 | $3.07 | $3.29 | 338,900 | — | — |
| 2024-01-29 | $2.96 | $3.17 | 120,800 | — | — |
| 2024-01-26 | $2.88 | $3.09 | 35,400 | — | — |
| 2024-01-25 | $2.90 | $3.11 | 41,200 | — | — |
| 2024-01-24 | $2.86 | $3.06 | 71,300 | — | — |
| 2024-01-23 | $2.92 | $3.13 | 103,200 | — | — |
| 2024-01-22 | $2.86 | $3.07 | 88,300 | — | — |
| 2024-01-19 | $2.84 | $3.04 | 143,100 | — | — |
| 2024-01-18 | $2.91 | $3.12 | 60,300 | — | — |
| 2024-01-17 | $2.91 | $3.11 | 176,800 | — | — |
| 2024-01-16 | $3.03 | $3.25 | 156,400 | — | — |
| 2024-01-12 | $3.33 | $3.56 | 142,900 | — | — |
| 2024-01-11 | $3.21 | $3.44 | 50,400 | — | — |
| 2024-01-10 | $3.21 | $3.44 | 117,000 | — | — |
| 2024-01-09 | $3.18 | $3.41 | 189,400 | — | — |
| 2024-01-08 | $3.20 | $3.42 | 56,000 | — | — |
| 2024-01-05 | $3.26 | $3.49 | 90,100 | — | — |
| 2024-01-04 | $3.30 | $3.54 | 64,200 | — | — |
| 2024-01-03 | $3.29 | $3.53 | 89,000 | — | — |
| 2024-01-02 | $3.39 | $3.63 | 91,900 | — | — |