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
- 1998-05-21 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 | $2.17 | $2.17 | 431,000 | — | — |
| 2024-12-30 | $2.20 | $2.20 | 274,900 | — | — |
| 2024-12-27 | $2.28 | $2.28 | 287,300 | — | — |
| 2024-12-26 | $2.28 | $2.28 | 366,700 | — | — |
| 2024-12-24 | $2.27 | $2.27 | 314,600 | — | — |
| 2024-12-23 | $2.31 | $2.31 | 325,300 | — | — |
| 2024-12-20 | $2.18 | $2.18 | 237,800 | — | — |
| 2024-12-19 | $2.12 | $2.12 | 231,500 | — | — |
| 2024-12-18 | $2.18 | $2.18 | 515,300 | — | — |
| 2024-12-17 | $2.28 | $2.28 | 185,600 | — | — |
| 2024-12-16 | $2.23 | $2.23 | 179,900 | — | — |
| 2024-12-13 | $2.31 | $2.31 | 194,400 | — | — |
| 2024-12-12 | $2.22 | $2.22 | 261,100 | — | — |
| 2024-12-11 | $2.23 | $2.23 | 258,700 | — | — |
| 2024-12-10 | $2.17 | $2.17 | 311,800 | — | — |
| 2024-12-09 | $2.30 | $2.30 | 504,000 | — | — |
| 2024-12-06 | $2.19 | $2.19 | 285,500 | — | — |
| 2024-12-05 | $2.05 | $2.05 | 260,700 | — | — |
| 2024-12-04 | $2.16 | $2.16 | 623,100 | — | — |
| 2024-12-03 | $1.96 | $1.96 | 1,667,000 | — | — |
| 2024-12-02 | $2.21 | $2.21 | 327,200 | — | — |
| 2024-11-29 | $2.14 | $2.14 | 202,300 | — | — |
| 2024-11-27 | $2.04 | $2.04 | 294,900 | — | — |
| 2024-11-26 | $2.02 | $2.02 | 293,600 | — | — |
| 2024-11-25 | $2.06 | $2.06 | 349,900 | — | — |
| 2024-11-22 | $1.97 | $1.97 | 295,700 | — | — |
| 2024-11-21 | $1.91 | $1.91 | 290,900 | — | — |
| 2024-11-20 | $1.83 | $1.83 | 164,900 | — | — |
| 2024-11-19 | $1.84 | $1.84 | 719,900 | — | — |
| 2024-11-18 | $1.73 | $1.73 | 560,000 | — | — |
| 2024-11-15 | $1.84 | $1.84 | 424,200 | — | — |
| 2024-11-14 | $1.91 | $1.91 | 491,800 | — | — |
| 2024-11-13 | $1.96 | $1.96 | 361,600 | — | — |
| 2024-11-12 | $2.00 | $2.00 | 344,400 | — | — |
| 2024-11-11 | $2.05 | $2.05 | 261,800 | — | — |
| 2024-11-08 | $2.05 | $2.05 | 364,300 | — | — |
| 2024-11-07 | $2.11 | $2.11 | 245,300 | — | — |
| 2024-11-06 | $2.11 | $2.11 | 507,000 | — | — |
| 2024-11-05 | $2.10 | $2.10 | 318,000 | — | — |
| 2024-11-04 | $2.01 | $2.01 | 702,000 | — | — |
| 2024-11-01 | $2.11 | $2.11 | 1,412,900 | — | — |
| 2024-10-31 | $2.58 | $2.58 | 462,400 | — | — |
| 2024-10-30 | $2.76 | $2.76 | 590,800 | — | — |
| 2024-10-29 | $2.91 | $2.91 | 448,000 | — | — |
| 2024-10-28 | $2.75 | $2.75 | 284,600 | — | — |
| 2024-10-25 | $2.72 | $2.72 | 159,100 | — | — |
| 2024-10-24 | $2.61 | $2.61 | 106,300 | — | — |
| 2024-10-23 | $2.57 | $2.57 | 282,500 | — | — |
| 2024-10-22 | $2.60 | $2.60 | 336,400 | — | — |
| 2024-10-21 | $2.52 | $2.52 | 103,500 | — | — |
| 2024-10-18 | $2.61 | $2.61 | 170,800 | — | — |
| 2024-10-17 | $2.61 | $2.61 | 189,000 | — | — |
| 2024-10-16 | $2.62 | $2.62 | 315,700 | — | — |
| 2024-10-15 | $2.39 | $2.39 | 226,600 | — | — |
| 2024-10-14 | $2.50 | $2.50 | 170,800 | — | — |
| 2024-10-11 | $2.58 | $2.58 | 305,900 | — | — |
| 2024-10-10 | $2.66 | $2.66 | 955,300 | — | — |
| 2024-10-09 | $2.50 | $2.50 | 177,500 | — | — |
| 2024-10-08 | $2.52 | $2.52 | 688,900 | — | — |
| 2024-10-07 | $2.48 | $2.48 | 328,700 | — | — |
| 2024-10-04 | $2.53 | $2.53 | 314,300 | — | — |
| 2024-10-03 | $2.43 | $2.43 | 151,300 | — | — |
| 2024-10-02 | $2.35 | $2.35 | 150,600 | — | — |
| 2024-10-01 | $2.34 | $2.34 | 238,800 | — | — |
| 2024-09-30 | $2.42 | $2.42 | 268,200 | — | — |
| 2024-09-27 | $2.55 | $2.55 | 253,400 | — | — |
| 2024-09-26 | $2.46 | $2.46 | 637,400 | — | — |
| 2024-09-25 | $2.04 | $2.04 | 353,100 | — | — |
| 2024-09-24 | $2.08 | $2.08 | 479,200 | — | — |
| 2024-09-23 | $2.00 | $2.00 | 545,500 | — | — |
| 2024-09-20 | $2.10 | $2.10 | 311,500 | — | — |
| 2024-09-19 | $2.18 | $2.18 | 336,700 | — | — |
| 2024-09-18 | $2.11 | $2.11 | 429,400 | — | — |
| 2024-09-17 | $2.22 | $2.22 | 318,900 | — | — |
| 2024-09-16 | $2.32 | $2.32 | 164,400 | — | — |
| 2024-09-13 | $2.35 | $2.35 | 220,800 | — | — |
| 2024-09-12 | $2.29 | $2.29 | 107,500 | — | — |
| 2024-09-11 | $2.36 | $2.36 | 127,300 | — | — |
| 2024-09-10 | $2.28 | $2.28 | 170,400 | — | — |
| 2024-09-09 | $2.28 | $2.28 | 141,700 | — | — |
| 2024-09-06 | $2.32 | $2.32 | 216,400 | — | — |
| 2024-09-05 | $2.37 | $2.37 | 187,600 | — | — |
| 2024-09-04 | $2.46 | $2.46 | 143,700 | — | — |
| 2024-09-03 | $2.45 | $2.45 | 177,800 | — | — |
| 2024-08-30 | $2.65 | $2.65 | 73,000 | — | — |
| 2024-08-29 | $2.67 | $2.67 | 88,400 | — | — |
| 2024-08-28 | $2.64 | $2.64 | 187,500 | — | — |
| 2024-08-27 | $2.64 | $2.64 | 147,400 | — | — |
| 2024-08-26 | $2.77 | $2.77 | 223,400 | — | — |
| 2024-08-23 | $2.94 | $2.94 | 168,900 | — | — |
| 2024-08-22 | $2.79 | $2.79 | 177,800 | — | — |
| 2024-08-21 | $2.84 | $2.84 | 151,900 | — | — |
| 2024-08-20 | $2.79 | $2.79 | 148,500 | — | — |
| 2024-08-19 | $2.83 | $2.83 | 132,900 | — | — |
| 2024-08-16 | $2.87 | $2.87 | 769,000 | — | — |
| 2024-08-15 | $2.67 | $2.67 | 332,300 | — | — |
| 2024-08-14 | $2.41 | $2.41 | 250,600 | — | — |
| 2024-08-13 | $2.39 | $2.39 | 299,200 | — | — |
| 2024-08-12 | $2.37 | $2.37 | 280,900 | — | — |
| 2024-08-09 | $2.43 | $2.43 | 182,500 | — | — |
| 2024-08-08 | $2.49 | $2.49 | 229,500 | — | — |
| 2024-08-07 | $2.32 | $2.32 | 297,600 | — | — |
| 2024-08-06 | $2.43 | $2.43 | 291,900 | — | — |
| 2024-08-05 | $2.37 | $2.37 | 606,400 | — | — |
| 2024-08-02 | $2.68 | $2.68 | 1,024,800 | — | — |
| 2024-08-01 | $3.29 | $3.29 | 664,900 | — | — |
| 2024-07-31 | $3.64 | $3.64 | 324,100 | — | — |
| 2024-07-30 | $3.45 | $3.45 | 326,400 | — | — |
| 2024-07-29 | $3.56 | $3.56 | 456,000 | — | — |
| 2024-07-26 | $3.25 | $3.25 | 292,200 | — | — |
| 2024-07-25 | $3.29 | $3.29 | 337,100 | — | — |
| 2024-07-24 | $3.46 | $3.46 | 186,700 | — | — |
| 2024-07-23 | $3.64 | $3.64 | 358,600 | — | — |
| 2024-07-22 | $3.42 | $3.42 | 241,000 | — | — |
| 2024-07-19 | $3.35 | $3.35 | 177,200 | — | — |
| 2024-07-18 | $3.50 | $3.50 | 421,400 | — | — |
| 2024-07-17 | $3.70 | $3.70 | 268,900 | — | — |
| 2024-07-16 | $3.93 | $3.93 | 321,100 | — | — |
| 2024-07-15 | $3.74 | $3.74 | 398,300 | — | — |
| 2024-07-12 | $3.75 | $3.75 | 250,500 | — | — |
| 2024-07-11 | $3.55 | $3.55 | 227,900 | — | — |
| 2024-07-10 | $3.47 | $3.47 | 217,900 | — | — |
| 2024-07-09 | $3.43 | $3.43 | 123,700 | — | — |
| 2024-07-08 | $3.47 | $3.47 | 158,000 | — | — |
| 2024-07-05 | $3.29 | $3.29 | 240,300 | — | — |
| 2024-07-03 | $3.44 | $3.44 | 100,300 | — | — |
| 2024-07-02 | $3.36 | $3.36 | 160,100 | — | — |
| 2024-07-01 | $3.45 | $3.45 | 191,900 | — | — |
| 2024-06-28 | $3.38 | $3.38 | 348,000 | — | — |
| 2024-06-27 | $3.53 | $3.53 | 180,400 | — | — |
| 2024-06-26 | $3.64 | $3.64 | 182,600 | — | — |
| 2024-06-25 | $3.74 | $3.74 | 154,600 | — | — |
| 2024-06-24 | $3.73 | $3.73 | 341,200 | — | — |
| 2024-06-21 | $3.60 | $3.60 | 394,000 | — | — |
| 2024-06-20 | $3.69 | $3.69 | 321,900 | — | — |
| 2024-06-18 | $3.77 | $3.77 | 356,100 | — | — |
| 2024-06-17 | $3.70 | $3.70 | 167,800 | — | — |
| 2024-06-14 | $3.63 | $3.63 | 155,700 | — | — |
| 2024-06-13 | $3.65 | $3.65 | 176,100 | — | — |
| 2024-06-12 | $3.65 | $3.65 | 325,100 | — | — |
| 2024-06-11 | $3.62 | $3.62 | 186,800 | — | — |
| 2024-06-10 | $3.75 | $3.75 | 507,500 | — | — |
| 2024-06-07 | $3.56 | $3.56 | 134,900 | — | — |
| 2024-06-06 | $3.60 | $3.60 | 153,600 | — | — |
| 2024-06-05 | $3.53 | $3.53 | 194,300 | — | — |
| 2024-06-04 | $3.32 | $3.32 | 481,300 | — | — |
| 2024-06-03 | $3.55 | $3.55 | 532,100 | — | — |
| 2024-05-31 | $3.81 | $3.81 | 390,100 | — | — |
| 2024-05-30 | $3.75 | $3.75 | 521,600 | — | — |
| 2024-05-29 | $3.71 | $3.71 | 606,500 | — | — |
| 2024-05-28 | $3.71 | $3.71 | 835,500 | — | — |
| 2024-05-24 | $3.46 | $3.46 | 320,000 | — | — |
| 2024-05-23 | $3.23 | $3.23 | 489,600 | — | — |
| 2024-05-22 | $3.25 | $3.25 | 311,400 | — | — |
| 2024-05-21 | $3.25 | $3.25 | 287,200 | — | — |
| 2024-05-20 | $3.33 | $3.33 | 365,500 | — | — |
| 2024-05-17 | $3.28 | $3.28 | 239,700 | — | — |
| 2024-05-16 | $3.43 | $3.43 | 190,300 | — | — |
| 2024-05-15 | $3.54 | $3.54 | 240,200 | — | — |
| 2024-05-14 | $3.39 | $3.39 | 458,600 | — | — |
| 2024-05-13 | $3.61 | $3.61 | 261,700 | — | — |
| 2024-05-10 | $3.61 | $3.61 | 404,500 | — | — |
| 2024-05-09 | $3.57 | $3.57 | 409,500 | — | — |
| 2024-05-08 | $3.78 | $3.78 | 443,300 | — | — |
| 2024-05-07 | $3.86 | $3.86 | 678,400 | — | — |
| 2024-05-06 | $3.93 | $3.93 | 1,485,800 | — | — |
| 2024-05-03 | $3.66 | $3.66 | 13,601,500 | — | — |
| 2024-05-02 | $3.03 | $3.03 | 616,800 | — | — |
| 2024-05-01 | $2.89 | $2.89 | 381,700 | — | — |
| 2024-04-30 | $3.00 | $3.00 | 347,900 | — | — |
| 2024-04-29 | $3.03 | $3.03 | 588,600 | — | — |
| 2024-04-26 | $2.97 | $2.97 | 507,600 | — | — |
| 2024-04-25 | $2.90 | $2.90 | 350,500 | — | — |
| 2024-04-24 | $3.01 | $3.01 | 320,900 | — | — |
| 2024-04-23 | $2.92 | $2.92 | 375,900 | — | — |
| 2024-04-22 | $2.84 | $2.84 | 504,600 | — | — |
| 2024-04-19 | $2.77 | $2.77 | 829,300 | — | — |
| 2024-04-18 | $2.94 | $2.94 | 881,700 | — | — |
| 2024-04-17 | $2.91 | $2.91 | 739,500 | — | — |
| 2024-04-16 | $3.04 | $3.04 | 709,800 | — | — |
| 2024-04-15 | $3.21 | $3.21 | 1,191,000 | — | — |
| 2024-04-12 | $3.43 | $3.43 | 1,201,600 | — | — |
| 2024-04-11 | $3.72 | $3.72 | 762,700 | — | — |
| 2024-04-10 | $3.70 | $3.70 | 905,500 | — | — |
| 2024-04-09 | $3.80 | $3.80 | 921,900 | — | — |
| 2024-04-08 | $3.57 | $3.57 | 2,605,400 | — | — |
| 2024-04-05 | $3.11 | $3.11 | 3,429,700 | — | — |
| 2024-04-04 | $3.22 | $3.22 | 6,359,000 | — | — |
| 2024-04-03 | $4.95 | $4.95 | 567,600 | — | — |
| 2024-04-02 | $4.72 | $4.72 | 433,500 | — | — |
| 2024-04-01 | $4.81 | $4.81 | 359,200 | — | — |
| 2024-03-28 | $4.59 | $4.59 | 564,900 | — | — |
| 2024-03-27 | $4.89 | $4.89 | 566,400 | — | — |
| 2024-03-26 | $4.71 | $4.71 | 544,800 | — | — |
| 2024-03-25 | $4.70 | $4.70 | 842,800 | — | — |
| 2024-03-22 | $4.95 | $4.95 | 945,000 | — | — |
| 2024-03-21 | $5.40 | $5.40 | 1,377,700 | — | — |
| 2024-03-20 | $4.99 | $4.99 | 906,900 | — | — |
| 2024-03-19 | $4.83 | $4.83 | 580,600 | — | — |
| 2024-03-18 | $4.85 | $4.85 | 946,300 | — | — |
| 2024-03-15 | $4.87 | $4.87 | 1,733,300 | — | — |
| 2024-03-14 | $4.57 | $4.57 | 1,256,600 | — | — |
| 2024-03-13 | $4.73 | $4.73 | 759,700 | — | — |
| 2024-03-12 | $4.50 | $4.50 | 581,600 | — | — |
| 2024-03-11 | $4.56 | $4.56 | 762,300 | — | — |
| 2024-03-08 | $4.58 | $4.58 | 672,400 | — | — |
| 2024-03-07 | $4.49 | $4.49 | 918,400 | — | — |
| 2024-03-06 | $4.69 | $4.69 | 1,337,600 | — | — |
| 2024-03-05 | $4.22 | $4.22 | 836,000 | — | — |
| 2024-03-04 | $4.26 | $4.26 | 1,003,600 | — | — |
| 2024-03-01 | $4.27 | $4.27 | 1,106,800 | — | — |
| 2024-02-29 | $4.29 | $4.29 | 2,232,500 | — | — |
| 2024-02-28 | $4.82 | $4.82 | 1,680,700 | — | — |
| 2024-02-27 | $5.37 | $5.37 | 4,138,500 | — | — |
| 2024-02-26 | $4.53 | $4.53 | 6,345,800 | — | — |
| 2024-02-23 | $3.86 | $3.86 | 103,105,600 | — | — |
| 2024-02-22 | $2.28 | $2.28 | 551,600 | — | — |
| 2024-02-21 | $2.20 | $2.20 | 196,200 | — | — |
| 2024-02-20 | $2.28 | $2.28 | 81,200 | — | — |
| 2024-02-16 | $2.40 | $2.40 | 103,900 | — | — |
| 2024-02-15 | $2.42 | $2.42 | 103,300 | — | — |
| 2024-02-14 | $2.35 | $2.35 | 96,900 | — | — |
| 2024-02-13 | $2.33 | $2.33 | 163,100 | — | — |
| 2024-02-12 | $2.47 | $2.47 | 143,400 | — | — |
| 2024-02-09 | $2.52 | $2.52 | 128,800 | — | — |
| 2024-02-08 | $2.47 | $2.47 | 111,900 | — | — |
| 2024-02-07 | $2.44 | $2.44 | 92,300 | — | — |
| 2024-02-06 | $2.47 | $2.47 | 83,000 | — | — |
| 2024-02-05 | $2.41 | $2.41 | 83,200 | — | — |
| 2024-02-02 | $2.52 | $2.52 | 58,700 | — | — |
| 2024-02-01 | $2.52 | $2.52 | 76,400 | — | — |
| 2024-01-31 | $2.46 | $2.46 | 119,700 | — | — |
| 2024-01-30 | $2.47 | $2.47 | 70,300 | — | — |
| 2024-01-29 | $2.61 | $2.61 | 65,200 | — | — |
| 2024-01-26 | $2.58 | $2.58 | 108,800 | — | — |
| 2024-01-25 | $2.67 | $2.67 | 84,400 | — | — |
| 2024-01-24 | $2.80 | $2.80 | 136,200 | — | — |
| 2024-01-23 | $2.84 | $2.84 | 150,700 | — | — |
| 2024-01-22 | $2.81 | $2.81 | 289,200 | — | — |
| 2024-01-19 | $2.65 | $2.65 | 47,500 | — | — |
| 2024-01-18 | $2.60 | $2.60 | 158,200 | — | — |
| 2024-01-17 | $2.56 | $2.56 | 191,200 | — | — |
| 2024-01-16 | $2.72 | $2.72 | 186,000 | — | — |
| 2024-01-12 | $2.63 | $2.63 | 97,500 | — | — |
| 2024-01-11 | $2.61 | $2.61 | 127,700 | — | — |
| 2024-01-10 | $2.60 | $2.60 | 143,600 | — | — |
| 2024-01-09 | $2.58 | $2.58 | 138,100 | — | — |
| 2024-01-08 | $2.55 | $2.55 | 138,200 | — | — |
| 2024-01-05 | $2.50 | $2.50 | 108,000 | — | — |
| 2024-01-04 | $2.45 | $2.45 | 131,200 | — | — |
| 2024-01-03 | $2.47 | $2.47 | 142,200 | — | — |
| 2024-01-02 | $2.47 | $2.47 | 101,800 | — | — |