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
- 1985-01-30 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 | $2.68 | $6.31 | 38,800 | — | — |
| 2024-12-30 | $2.62 | $6.17 | 44,900 | — | — |
| 2024-12-27 | $2.58 | $6.07 | 14,300 | — | — |
| 2024-12-26 | $2.59 | $6.09 | 5,000 | — | — |
| 2024-12-24 | $2.63 | $6.19 | 6,000 | — | — |
| 2024-12-23 | $2.58 | $6.07 | 14,300 | — | — |
| 2024-12-20 | $2.73 | $6.42 | 11,200 | — | — |
| 2024-12-19 | $2.70 | $6.35 | 6,300 | — | — |
| 2024-12-18 | $2.82 | $6.64 | 17,600 | — | — |
| 2024-12-17 | $2.85 | $6.71 | 2,800 | — | — |
| 2024-12-16 | $2.84 | $6.68 | 14,000 | — | — |
| 2024-12-13 | $2.88 | $6.78 | 1,700 | — | — |
| 2024-12-12 | $2.86 | $6.73 | 6,300 | — | — |
| 2024-12-11 | $2.83 | $6.66 | 8,100 | — | — |
| 2024-12-10 | $2.81 | $6.61 | 6,300 | — | — |
| 2024-12-09 | $2.88 | $6.78 | 43,300 | — | — |
| 2024-12-06 | $2.92 | $6.87 | 3,500 | — | — |
| 2024-12-05 | $2.81 | $6.61 | 3,700 | — | — |
| 2024-12-04 | $2.84 | $6.68 | 13,300 | — | — |
| 2024-12-03 | $2.81 | $6.61 | 2,400 | — | — |
| 2024-12-02 | $2.80 | $6.59 | 16,500 | — | — |
| 2024-11-29 | $2.87 | $6.75 | 1,600 | — | — |
| 2024-11-27 | $2.87 | $6.75 | 3,400 | — | — |
| 2024-11-26 | $2.88 | $6.78 | 16,400 | — | — |
| 2024-11-25 | $2.86 | $6.73 | 17,400 | — | — |
| 2024-11-22 | $2.88 | $6.78 | 7,600 | — | — |
| 2024-11-21 | $3.04 | $7.15 | 4,000 | — | — |
| 2024-11-20 | $2.97 | $6.99 | 6,700 | — | — |
| 2024-11-19 | $2.87 | $6.75 | 22,200 | — | — |
| 2024-11-18 | $2.91 | $6.85 | 32,700 | — | — |
| 2024-11-15 | $2.96 | $6.97 | 3,400 | — | — |
| 2024-11-14 | $2.83 | $6.66 | 6,600 | — | — |
| 2024-11-13 | $2.73 | $6.42 | 48,900 | — | — |
| 2024-11-12 | $2.71 | $6.38 | 7,300 | — | — |
| 2024-11-11 | $2.80 | $6.59 | 5,800 | — | — |
| 2024-11-08 | $2.88 | $6.78 | 2,000 | — | — |
| 2024-11-07 | $2.70 | $6.35 | 6,500 | — | — |
| 2024-11-06 | $2.73 | $6.42 | 15,200 | — | — |
| 2024-11-05 | $2.71 | $6.38 | 15,700 | — | — |
| 2024-11-04 | $2.72 | $6.40 | 4,900 | — | — |
| 2024-11-01 | $2.71 | $6.31 | 6,100 | — | — |
| 2024-10-31 | $2.79 | $6.49 | 9,900 | — | — |
| 2024-10-30 | $2.71 | $6.31 | 6,700 | — | — |
| 2024-10-29 | $2.72 | $6.33 | 800 | — | — |
| 2024-10-28 | $2.71 | $6.31 | 700 | — | — |
| 2024-10-25 | $2.77 | $6.45 | 900 | — | — |
| 2024-10-24 | $2.79 | $6.49 | 9,400 | — | — |
| 2024-10-23 | $2.81 | $6.54 | 18,200 | — | — |
| 2024-10-22 | $2.93 | $6.82 | 3,400 | — | — |
| 2024-10-21 | $3.02 | $7.03 | 6,000 | — | — |
| 2024-10-18 | $2.99 | $6.96 | 2,900 | — | — |
| 2024-10-17 | $2.99 | $6.96 | 11,900 | — | — |
| 2024-10-16 | $2.92 | $6.80 | 15,300 | — | — |
| 2024-10-15 | $2.80 | $6.52 | 21,900 | — | — |
| 2024-10-14 | $2.63 | $6.12 | 4,800 | — | — |
| 2024-10-11 | $2.68 | $6.24 | 1,100 | — | — |
| 2024-10-10 | $2.71 | $6.31 | 4,400 | — | — |
| 2024-10-09 | $2.71 | $6.31 | 18,600 | — | — |
| 2024-10-08 | $2.61 | $6.07 | 15,900 | — | — |
| 2024-10-07 | $2.61 | $6.07 | 1,400 | — | — |
| 2024-10-04 | $2.60 | $6.05 | 1,200 | — | — |
| 2024-10-03 | $2.60 | $6.05 | 3,400 | — | — |
| 2024-10-02 | $2.62 | $6.10 | 1,100 | — | — |
| 2024-10-01 | $2.62 | $6.10 | 3,000 | — | — |
| 2024-09-30 | $2.61 | $6.07 | 3,600 | — | — |
| 2024-09-27 | $2.65 | $6.17 | 17,600 | — | — |
| 2024-09-26 | $2.70 | $6.28 | 5,200 | — | — |
| 2024-09-25 | $2.66 | $6.19 | 5,300 | — | — |
| 2024-09-24 | $2.68 | $6.24 | 7,300 | — | — |
| 2024-09-23 | $2.70 | $6.28 | 6,300 | — | — |
| 2024-09-20 | $2.70 | $6.28 | 55,200 | — | — |
| 2024-09-19 | $2.71 | $6.31 | 7,300 | — | — |
| 2024-09-18 | $2.55 | $5.93 | 11,400 | — | — |
| 2024-09-17 | $2.58 | $6.00 | 9,700 | — | — |
| 2024-09-16 | $2.64 | $6.14 | 1,100 | — | — |
| 2024-09-13 | $2.64 | $6.14 | 13,500 | — | — |
| 2024-09-12 | $2.64 | $6.14 | 4,100 | — | — |
| 2024-09-11 | $2.69 | $6.26 | 10,300 | — | — |
| 2024-09-10 | $2.66 | $6.19 | 6,200 | — | — |
| 2024-09-09 | $2.63 | $6.12 | 7,700 | — | — |
| 2024-09-06 | $2.73 | $6.35 | 2,400 | — | — |
| 2024-09-05 | $2.68 | $6.24 | 3,100 | — | — |
| 2024-09-04 | $2.70 | $6.28 | 8,600 | — | — |
| 2024-09-03 | $2.70 | $6.28 | 6,400 | — | — |
| 2024-08-30 | $2.79 | $6.49 | 25,600 | — | — |
| 2024-08-29 | $2.71 | $6.31 | 28,300 | — | — |
| 2024-08-28 | $2.70 | $6.28 | 109,200 | — | — |
| 2024-08-27 | $2.67 | $6.21 | 28,800 | — | — |
| 2024-08-26 | $2.70 | $6.28 | 26,600 | — | — |
| 2024-08-23 | $2.65 | $6.17 | 16,900 | — | — |
| 2024-08-22 | $2.54 | $5.91 | 2,300 | — | — |
| 2024-08-21 | $2.48 | $5.77 | 8,600 | — | — |
| 2024-08-20 | $2.45 | $5.70 | 25,200 | — | — |
| 2024-08-19 | $2.45 | $5.70 | 68,100 | — | — |
| 2024-08-16 | $2.34 | $5.45 | 6,100 | — | — |
| 2024-08-15 | $2.28 | $5.31 | 3,300 | — | — |
| 2024-08-14 | $2.31 | $5.38 | 2,500 | — | — |
| 2024-08-13 | $2.29 | $5.33 | 52,000 | — | — |
| 2024-08-12 | $2.31 | $5.38 | 1,300 | — | — |
| 2024-08-09 | $2.36 | $5.49 | 16,300 | — | — |
| 2024-08-08 | $2.27 | $5.28 | 19,400 | — | — |
| 2024-08-07 | $2.30 | $5.35 | 2,600 | — | — |
| 2024-08-06 | $2.29 | $5.33 | 9,300 | — | — |
| 2024-08-05 | $2.30 | $5.35 | 12,500 | — | — |
| 2024-08-02 | $2.39 | $5.49 | 112,400 | — | — |
| 2024-08-01 | $2.54 | $5.84 | 105,500 | — | — |
| 2024-07-31 | $2.51 | $5.77 | 8,100 | — | — |
| 2024-07-30 | $2.55 | $5.86 | 2,000 | — | — |
| 2024-07-29 | $2.56 | $5.88 | 1,700 | — | — |
| 2024-07-26 | $2.58 | $5.93 | 1,400 | — | — |
| 2024-07-25 | $2.52 | $5.79 | 27,800 | — | — |
| 2024-07-24 | $2.62 | $6.02 | 1,900 | — | — |
| 2024-07-23 | $2.62 | $6.02 | 40,300 | — | — |
| 2024-07-22 | $2.57 | $5.91 | 3,000 | — | — |
| 2024-07-19 | $2.57 | $5.91 | 17,500 | — | — |
| 2024-07-18 | $2.55 | $5.86 | 29,400 | — | — |
| 2024-07-17 | $2.58 | $5.93 | 44,700 | — | — |
| 2024-07-16 | $2.44 | $5.61 | 68,800 | — | — |
| 2024-07-15 | $2.32 | $5.33 | 14,900 | — | — |
| 2024-07-12 | $2.37 | $5.45 | 36,200 | — | — |
| 2024-07-11 | $2.31 | $5.31 | 7,600 | — | — |
| 2024-07-10 | $2.27 | $5.22 | 13,100 | — | — |
| 2024-07-09 | $2.32 | $5.33 | 1,600 | — | — |
| 2024-07-08 | $2.29 | $5.26 | 10,600 | — | — |
| 2024-07-05 | $2.41 | $5.54 | 1,400 | — | — |
| 2024-07-03 | $2.40 | $5.52 | 700 | — | — |
| 2024-07-02 | $2.29 | $5.26 | 3,600 | — | — |
| 2024-07-01 | $2.35 | $5.40 | 12,300 | — | — |
| 2024-06-28 | $2.26 | $5.19 | 117,600 | — | — |
| 2024-06-27 | $2.40 | $5.52 | 2,300 | — | — |
| 2024-06-26 | $2.36 | $5.42 | 1,800 | — | — |
| 2024-06-25 | $2.37 | $5.45 | 1,500 | — | — |
| 2024-06-24 | $2.38 | $5.47 | 2,000 | — | — |
| 2024-06-21 | $2.48 | $5.70 | 33,800 | — | — |
| 2024-06-20 | $2.36 | $5.42 | 3,600 | — | — |
| 2024-06-18 | $2.33 | $5.35 | 77,000 | — | — |
| 2024-06-17 | $2.43 | $5.58 | 2,200 | — | — |
| 2024-06-14 | $2.50 | $5.74 | 21,500 | — | — |
| 2024-06-13 | $2.35 | $5.40 | 635,100 | — | — |
| 2024-06-12 | $2.39 | $5.49 | 4,400 | — | — |
| 2024-06-11 | $2.39 | $5.49 | 6,100 | — | — |
| 2024-06-10 | $2.31 | $5.31 | 20,300 | — | — |
| 2024-06-07 | $2.41 | $5.54 | 37,400 | — | — |
| 2024-06-06 | $2.40 | $5.52 | 2,000 | — | — |
| 2024-06-05 | $2.40 | $5.52 | 1,900 | — | — |
| 2024-06-04 | $2.38 | $5.47 | 3,500 | — | — |
| 2024-06-03 | $2.51 | $5.77 | 2,900 | — | — |
| 2024-05-31 | $2.38 | $5.47 | 17,300 | — | — |
| 2024-05-30 | $2.44 | $5.61 | 62,100 | — | — |
| 2024-05-29 | $2.60 | $5.97 | 5,800 | — | — |
| 2024-05-28 | $2.55 | $5.86 | 9,200 | — | — |
| 2024-05-24 | $2.68 | $6.16 | 1,700 | — | — |
| 2024-05-23 | $2.62 | $6.02 | 3,200 | — | — |
| 2024-05-22 | $2.74 | $6.30 | 24,100 | — | — |
| 2024-05-21 | $2.50 | $5.74 | 50,000 | — | — |
| 2024-05-20 | $2.86 | $6.57 | 16,000 | — | — |
| 2024-05-17 | $2.80 | $6.43 | 6,400 | — | — |
| 2024-05-16 | $2.75 | $6.32 | 8,700 | — | — |
| 2024-05-15 | $2.74 | $6.30 | 10,800 | — | — |
| 2024-05-14 | $2.69 | $6.18 | 22,500 | — | — |
| 2024-05-13 | $2.67 | $6.14 | 18,200 | — | — |
| 2024-05-10 | $2.70 | $6.20 | 4,300 | — | — |
| 2024-05-09 | $2.60 | $5.97 | 9,100 | — | — |
| 2024-05-08 | $2.49 | $5.72 | 15,300 | — | — |
| 2024-05-07 | $2.35 | $5.40 | 28,800 | — | — |
| 2024-05-06 | $2.39 | $5.49 | 43,300 | — | — |
| 2024-05-03 | $2.40 | $5.52 | 14,900 | — | — |
| 2024-05-02 | $2.45 | $5.56 | 50,300 | — | — |
| 2024-05-01 | $2.44 | $5.54 | 15,800 | — | — |
| 2024-04-30 | $2.42 | $5.49 | 33,100 | — | — |
| 2024-04-29 | $2.45 | $5.56 | 27,600 | — | — |
| 2024-04-26 | $2.51 | $5.70 | 34,200 | — | — |
| 2024-04-25 | $2.79 | $6.33 | 7,300 | — | — |
| 2024-04-24 | $2.76 | $6.26 | 5,900 | — | — |
| 2024-04-23 | $2.63 | $5.97 | 3,900 | — | — |
| 2024-04-22 | $2.59 | $5.88 | 7,300 | — | — |
| 2024-04-19 | $2.74 | $6.22 | 4,200 | — | — |
| 2024-04-18 | $2.69 | $6.11 | 8,700 | — | — |
| 2024-04-17 | $2.57 | $5.83 | 43,700 | — | — |
| 2024-04-16 | $2.43 | $5.52 | 12,200 | — | — |
| 2024-04-15 | $2.30 | $5.22 | 23,800 | — | — |
| 2024-04-12 | $2.39 | $5.42 | 5,000 | — | — |
| 2024-04-11 | $2.41 | $5.47 | 1,000 | — | — |
| 2024-04-10 | $2.34 | $5.31 | 44,700 | — | — |
| 2024-04-09 | $2.32 | $5.27 | 7,000 | — | — |
| 2024-04-08 | $2.31 | $5.24 | 31,700 | — | — |
| 2024-04-05 | $2.48 | $5.63 | 1,900 | — | — |
| 2024-04-04 | $2.53 | $5.74 | 4,600 | — | — |
| 2024-04-03 | $2.49 | $5.65 | 12,100 | — | — |
| 2024-04-02 | $2.39 | $5.42 | 6,700 | — | — |
| 2024-04-01 | $2.33 | $5.29 | 33,400 | — | — |
| 2024-03-28 | $2.60 | $5.90 | 3,600 | — | — |
| 2024-03-27 | $2.71 | $6.15 | 2,000 | — | — |
| 2024-03-26 | $2.75 | $6.24 | 6,000 | — | — |
| 2024-03-25 | $2.70 | $6.13 | 3,900 | — | — |
| 2024-03-22 | $2.73 | $6.20 | 4,500 | — | — |
| 2024-03-21 | $2.72 | $6.17 | 13,700 | — | — |
| 2024-03-20 | $2.63 | $5.97 | 17,100 | — | — |
| 2024-03-19 | $2.39 | $5.42 | 34,200 | — | — |
| 2024-03-18 | $2.56 | $5.81 | 6,400 | — | — |
| 2024-03-15 | $2.61 | $5.92 | 11,600 | — | — |
| 2024-03-14 | $2.62 | $5.95 | 11,600 | — | — |
| 2024-03-13 | $2.50 | $5.67 | 12,100 | — | — |
| 2024-03-12 | $2.50 | $5.67 | 20,000 | — | — |
| 2024-03-11 | $2.61 | $5.92 | 32,800 | — | — |
| 2024-03-08 | $2.62 | $5.95 | 16,300 | — | — |
| 2024-03-07 | $2.57 | $5.83 | 21,000 | — | — |
| 2024-03-06 | $2.57 | $5.83 | 14,800 | — | — |
| 2024-03-05 | $2.56 | $5.81 | 31,000 | — | — |
| 2024-03-04 | $2.55 | $5.79 | 4,000 | — | — |
| 2024-03-01 | $2.66 | $6.04 | 5,200 | — | — |
| 2024-02-29 | $2.72 | $6.17 | 5,200 | — | — |
| 2024-02-28 | $2.75 | $6.24 | 7,300 | — | — |
| 2024-02-27 | $2.65 | $6.02 | 9,600 | — | — |
| 2024-02-26 | $2.70 | $6.13 | 22,700 | — | — |
| 2024-02-23 | $2.86 | $6.49 | 26,600 | — | — |
| 2024-02-22 | $2.87 | $6.51 | 17,500 | — | — |
| 2024-02-21 | $2.90 | $6.58 | 27,500 | — | — |
| 2024-02-20 | $2.92 | $6.63 | 12,700 | — | — |
| 2024-02-16 | $2.91 | $6.61 | 168,400 | — | — |
| 2024-02-15 | $2.92 | $6.63 | 21,500 | — | — |
| 2024-02-14 | $2.86 | $6.49 | 34,200 | — | — |
| 2024-02-13 | $2.70 | $6.13 | 18,500 | — | — |
| 2024-02-12 | $2.81 | $6.38 | 9,400 | — | — |
| 2024-02-09 | $2.94 | $6.67 | 59,300 | — | — |
| 2024-02-08 | $2.91 | $6.61 | 13,600 | — | — |
| 2024-02-07 | $2.98 | $6.76 | 59,800 | — | — |
| 2024-02-06 | $3.01 | $6.83 | 68,200 | — | — |
| 2024-02-05 | $3.01 | $6.83 | 2,600 | — | — |
| 2024-02-02 | $3.13 | $7.10 | 12,200 | — | — |
| 2024-02-01 | $3.10 | $6.97 | 61,900 | — | — |
| 2024-01-31 | $2.97 | $6.68 | 15,400 | — | — |
| 2024-01-30 | $3.16 | $7.10 | 5,700 | — | — |
| 2024-01-29 | $3.20 | $7.19 | 600 | — | — |
| 2024-01-26 | $3.16 | $7.10 | 4,100 | — | — |
| 2024-01-25 | $3.21 | $7.22 | 12,600 | — | — |
| 2024-01-24 | $3.03 | $6.81 | 2,900 | — | — |
| 2024-01-23 | $3.01 | $6.77 | 19,500 | — | — |
| 2024-01-22 | $3.07 | $6.90 | 5,500 | — | — |
| 2024-01-19 | $3.14 | $7.06 | 1,400 | — | — |
| 2024-01-18 | $3.12 | $7.01 | 1,100 | — | — |
| 2024-01-17 | $3.10 | $6.97 | 2,800 | — | — |
| 2024-01-16 | $3.11 | $6.99 | 500 | — | — |
| 2024-01-12 | $3.15 | $7.08 | 1,700 | — | — |
| 2024-01-11 | $3.18 | $7.15 | 2,600 | — | — |
| 2024-01-10 | $3.12 | $7.01 | 1,400 | — | — |
| 2024-01-09 | $3.12 | $7.01 | 2,900 | — | — |
| 2024-01-08 | $3.22 | $7.24 | 1,600 | — | — |
| 2024-01-05 | $3.22 | $7.24 | 12,900 | — | — |
| 2024-01-04 | $3.26 | $7.33 | 10,200 | — | — |
| 2024-01-03 | $3.27 | $7.35 | 5,100 | — | — |
| 2024-01-02 | $3.24 | $7.28 | 2,200 | — | — |