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
- 1996-11-13 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 | $2.18 | $2.18 | 57,100 | — | — |
| 2024-12-30 | $2.15 | $2.15 | 75,100 | — | — |
| 2024-12-27 | $2.46 | $2.46 | 72,600 | — | — |
| 2024-12-26 | $2.32 | $2.32 | 209,500 | — | — |
| 2024-12-24 | $2.00 | $2.00 | 15,100 | — | — |
| 2024-12-23 | $2.01 | $2.01 | 19,300 | — | — |
| 2024-12-20 | $1.97 | $1.97 | 51,500 | — | — |
| 2024-12-19 | $1.84 | $1.84 | 122,100 | — | — |
| 2024-12-18 | $2.00 | $2.00 | 32,200 | — | — |
| 2024-12-17 | $2.10 | $2.10 | 37,200 | — | — |
| 2024-12-16 | $2.09 | $2.09 | 11,200 | — | — |
| 2024-12-13 | $2.08 | $2.08 | 11,700 | — | — |
| 2024-12-12 | $2.17 | $2.17 | 7,300 | — | — |
| 2024-12-11 | $2.16 | $2.16 | 26,700 | — | — |
| 2024-12-10 | $2.27 | $2.27 | 25,500 | — | — |
| 2024-12-09 | $2.33 | $2.33 | 39,700 | — | — |
| 2024-12-06 | $2.12 | $2.12 | 21,400 | — | — |
| 2024-12-05 | $2.16 | $2.16 | 28,200 | — | — |
| 2024-12-04 | $2.15 | $2.15 | 80,700 | — | — |
| 2024-12-03 | $2.19 | $2.19 | 16,100 | — | — |
| 2024-12-02 | $2.28 | $2.28 | 57,600 | — | — |
| 2024-11-29 | $2.28 | $2.28 | 16,800 | — | — |
| 2024-11-27 | $2.35 | $2.35 | 44,000 | — | — |
| 2024-11-26 | $2.28 | $2.28 | 27,100 | — | — |
| 2024-11-25 | $2.37 | $2.37 | 26,700 | — | — |
| 2024-11-22 | $2.26 | $2.26 | 30,600 | — | — |
| 2024-11-21 | $2.13 | $2.13 | 37,400 | — | — |
| 2024-11-20 | $1.99 | $1.99 | 47,400 | — | — |
| 2024-11-19 | $2.03 | $2.03 | 23,900 | — | — |
| 2024-11-18 | $2.05 | $2.05 | 44,700 | — | — |
| 2024-11-15 | $1.85 | $1.85 | 77,400 | — | — |
| 2024-11-14 | $2.02 | $2.02 | 152,200 | — | — |
| 2024-11-13 | $2.35 | $2.35 | 56,900 | — | — |
| 2024-11-12 | $2.40 | $2.40 | 29,400 | — | — |
| 2024-11-11 | $2.30 | $2.30 | 114,600 | — | — |
| 2024-11-08 | $2.26 | $2.26 | 83,000 | — | — |
| 2024-11-07 | $2.37 | $2.37 | 29,700 | — | — |
| 2024-11-06 | $2.40 | $2.40 | 21,500 | — | — |
| 2024-11-05 | $2.43 | $2.43 | 14,100 | — | — |
| 2024-11-04 | $2.38 | $2.38 | 30,300 | — | — |
| 2024-11-01 | $2.39 | $2.39 | 21,800 | — | — |
| 2024-10-31 | $2.33 | $2.33 | 46,000 | — | — |
| 2024-10-30 | $2.37 | $2.37 | 44,900 | — | — |
| 2024-10-29 | $2.42 | $2.42 | 79,000 | — | — |
| 2024-10-28 | $2.63 | $2.63 | 224,900 | — | — |
| 2024-10-25 | $2.42 | $2.42 | 25,900 | — | — |
| 2024-10-24 | $2.40 | $2.40 | 85,500 | — | — |
| 2024-10-23 | $2.48 | $2.48 | 35,800 | — | — |
| 2024-10-22 | $2.60 | $2.60 | 20,500 | — | — |
| 2024-10-21 | $2.68 | $2.68 | 44,900 | — | — |
| 2024-10-18 | $2.69 | $2.69 | 37,600 | — | — |
| 2024-10-17 | $2.65 | $2.65 | 32,000 | — | — |
| 2024-10-16 | $2.64 | $2.64 | 95,300 | — | — |
| 2024-10-15 | $2.44 | $2.44 | 64,200 | — | — |
| 2024-10-14 | $2.59 | $2.59 | 60,700 | — | — |
| 2024-10-11 | $2.65 | $2.65 | 29,600 | — | — |
| 2024-10-10 | $2.70 | $2.70 | 23,400 | — | — |
| 2024-10-09 | $2.68 | $2.68 | 24,400 | — | — |
| 2024-10-08 | $2.65 | $2.65 | 40,900 | — | — |
| 2024-10-07 | $2.69 | $2.69 | 35,800 | — | — |
| 2024-10-04 | $2.74 | $2.74 | 42,700 | — | — |
| 2024-10-03 | $2.81 | $2.81 | 18,600 | — | — |
| 2024-10-02 | $2.76 | $2.76 | 103,200 | — | — |
| 2024-10-01 | $2.98 | $2.98 | 90,600 | — | — |
| 2024-09-30 | $3.12 | $3.12 | 161,800 | — | — |
| 2024-09-27 | $2.94 | $2.94 | 147,300 | — | — |
| 2024-09-26 | $2.76 | $2.76 | 186,400 | — | — |
| 2024-09-25 | $2.57 | $2.57 | 111,600 | — | — |
| 2024-09-24 | $2.41 | $2.41 | 128,800 | — | — |
| 2024-09-23 | $2.47 | $2.47 | 134,300 | — | — |
| 2024-09-20 | $2.54 | $2.54 | 546,000 | — | — |
| 2024-09-19 | $2.98 | $2.98 | 359,400 | — | — |
| 2024-09-18 | $3.08 | $3.08 | 1,320,400 | — | — |
| 2024-09-17 | $2.79 | $2.79 | 97,500 | — | — |
| 2024-09-16 | $2.82 | $2.82 | 130,300 | — | — |
| 2024-09-13 | $2.97 | $2.97 | 180,000 | — | — |
| 2024-09-12 | $2.83 | $2.83 | 135,200 | — | — |
| 2024-09-11 | $2.72 | $2.72 | 179,200 | — | — |
| 2024-09-10 | $2.57 | $2.57 | 169,300 | — | — |
| 2024-09-09 | $2.41 | $2.41 | 159,100 | — | — |
| 2024-09-06 | $2.27 | $2.27 | 275,600 | — | — |
| 2024-09-05 | $2.50 | $2.50 | 301,900 | — | — |
| 2024-09-04 | $2.58 | $2.58 | 676,800 | — | — |
| 2024-09-03 | $2.87 | $2.87 | 1,066,700 | — | — |
| 2024-08-30 | $3.05 | $3.05 | 6,233,700 | — | — |
| 2024-08-29 | $4.02 | $4.02 | 35,778,800 | — | — |
| 2024-08-28 | $2.20 | $2.20 | 2,732,300 | — | — |
| 2024-08-27 | $2.46 | $2.46 | 86,700 | — | — |
| 2024-08-26 | $2.77 | $2.77 | 191,300 | — | — |
| 2024-08-23 | $2.49 | $2.49 | 82,200 | — | — |
| 2024-08-22 | $2.70 | $2.70 | 74,400 | — | — |
| 2024-08-21 | $2.90 | $2.90 | 423,200 | — | — |
| 2024-08-20 | $3.33 | $3.33 | 48,800 | — | — |
| 2024-08-19 | $4.00 | $4.00 | 163,800 | — | — |
| 2024-08-16 | $3.32 | $3.32 | 13,900 | — | — |
| 2024-08-15 | $2.90 | $2.90 | 22,100 | — | — |
| 2024-08-14 | $2.59 | $2.59 | 73,900 | — | — |
| 2024-08-13 | $2.64 | $2.64 | 14,900 | — | — |
| 2024-08-12 | $2.53 | $2.53 | 11,200 | — | — |
| 2024-08-09 | $2.68 | $2.68 | 9,600 | — | — |
| 2024-08-08 | $2.72 | $2.72 | 6,600 | — | — |
| 2024-08-07 | $2.85 | $2.85 | 5,200 | — | — |
| 2024-08-06 | $2.69 | $2.69 | 12,600 | — | — |
| 2024-08-05 | $2.67 | $2.67 | 11,700 | — | — |
| 2024-08-02 | $3.00 | $3.00 | 2,000 | — | — |
| 2024-08-01 | $2.96 | $2.96 | 2,700 | — | — |
| 2024-07-31 | $3.01 | $3.01 | 6,600 | — | — |
| 2024-07-30 | $3.04 | $3.04 | 39,400 | — | — |
| 2024-07-29 | $3.17 | $3.17 | 17,200 | — | — |
| 2024-07-26 | $2.99 | $2.99 | 20,000 | — | — |
| 2024-07-25 | $2.95 | $2.95 | 38,500 | — | — |
| 2024-07-24 | $2.84 | $2.84 | 12,600 | — | — |
| 2024-07-23 | $2.84 | $2.84 | 18,100 | — | — |
| 2024-07-22 | $2.77 | $2.77 | 20,800 | — | — |
| 2024-07-19 | $2.91 | $2.91 | 7,700 | — | — |
| 2024-07-18 | $2.95 | $2.95 | 46,100 | — | — |
| 2024-07-17 | $3.11 | $3.11 | 25,400 | — | — |
| 2024-07-16 | $3.15 | $3.15 | 215,700 | — | — |
| 2024-07-15 | $3.54 | $3.54 | 752,100 | — | — |
| 2024-07-12 | $3.25 | $3.25 | 34,400 | — | — |
| 2024-07-11 | $3.13 | $3.13 | 13,100 | — | — |
| 2024-07-10 | $3.03 | $3.03 | 9,400 | — | — |
| 2024-07-09 | $3.01 | $3.01 | 68,900 | — | — |
| 2024-07-08 | $2.91 | $2.91 | 122,600 | — | — |
| 2024-07-05 | $2.97 | $2.97 | 36,400 | — | — |
| 2024-07-03 | $2.99 | $2.99 | 37,100 | — | — |
| 2024-07-02 | $2.94 | $2.94 | 31,900 | — | — |
| 2024-07-01 | $2.99 | $2.99 | 6,300 | — | — |
| 2024-06-28 | $2.97 | $2.97 | 44,500 | — | — |
| 2024-06-27 | $2.99 | $2.99 | 24,600 | — | — |
| 2024-06-26 | $2.90 | $2.90 | 59,200 | — | — |
| 2024-06-25 | $2.93 | $2.93 | 36,200 | — | — |
| 2024-06-24 | $2.83 | $2.83 | 64,400 | — | — |
| 2024-06-21 | $3.00 | $3.00 | 68,300 | — | — |
| 2024-06-20 | $3.38 | $3.38 | 46,600 | — | — |
| 2024-06-18 | $3.54 | $3.54 | 203,000 | — | — |
| 2024-06-17 | $3.34 | $3.34 | 131,600 | — | — |
| 2024-06-14 | $3.41 | $3.41 | 56,600 | — | — |
| 2024-06-13 | $3.65 | $3.65 | 55,400 | — | — |
| 2024-06-12 | $3.64 | $3.64 | 85,600 | — | — |
| 2024-06-11 | $3.64 | $3.64 | 78,200 | — | — |
| 2024-06-10 | $3.43 | $3.43 | 225,200 | — | — |
| 2024-06-07 | $3.72 | $3.72 | 6,656,100 | — | — |
| 2024-06-06 | $4.37 | $4.37 | 7,400 | — | — |
| 2024-06-05 | $4.40 | $4.40 | 28,000 | — | — |
| 2024-06-04 | $4.42 | $4.42 | 21,400 | — | — |
| 2024-06-03 | $4.42 | $4.42 | 12,400 | — | — |
| 2024-05-31 | $4.62 | $4.62 | 48,300 | — | — |
| 2024-05-30 | $5.20 | $5.20 | 48,600 | — | — |
| 2024-05-29 | $5.10 | $5.10 | 19,913 | — | — |
| 2024-05-28 | $5.25 | $5.25 | 16,447 | — | — |
| 2024-05-24 | $5.25 | $5.25 | 20,453 | — | — |
| 2024-05-23 | $4.95 | $4.95 | 11,127 | — | — |
| 2024-05-22 | $4.65 | $4.65 | 40,933 | — | — |
| 2024-05-21 | $6.15 | $6.15 | 7,027 | — | — |
| 2024-05-20 | $5.85 | $5.85 | 3,273 | — | — |
| 2024-05-17 | $5.85 | $5.85 | 4,367 | — | — |
| 2024-05-16 | $6.00 | $6.00 | 10,427 | — | — |
| 2024-05-15 | $6.00 | $6.00 | 6,080 | — | — |
| 2024-05-14 | $6.00 | $6.00 | 4,600 | — | — |
| 2024-05-13 | $5.85 | $5.85 | 1,607 | — | — |
| 2024-05-10 | $6.00 | $6.00 | 2,200 | — | — |
| 2024-05-09 | $6.00 | $6.00 | 10,293 | — | — |
| 2024-05-08 | $5.85 | $5.85 | 3,440 | — | — |
| 2024-05-07 | $5.85 | $5.85 | 7,433 | — | — |
| 2024-05-06 | $5.85 | $5.85 | 7,587 | — | — |
| 2024-05-03 | $5.70 | $5.70 | 4,980 | — | — |
| 2024-05-02 | $5.70 | $5.70 | 13,513 | — | — |
| 2024-05-01 | $5.70 | $5.70 | 82,067 | — | — |
| 2024-04-30 | $5.85 | $5.85 | 20,833 | — | — |
| 2024-04-29 | $5.55 | $5.55 | 5,507 | — | — |
| 2024-04-26 | $5.70 | $5.70 | 1,947 | — | — |
| 2024-04-25 | $5.55 | $5.55 | 4,540 | — | — |
| 2024-04-24 | $5.70 | $5.70 | 4,893 | — | — |
| 2024-04-23 | $5.70 | $5.70 | 5,393 | — | — |
| 2024-04-22 | $5.55 | $5.55 | 4,460 | — | — |
| 2024-04-19 | $5.40 | $5.40 | 6,480 | — | — |
| 2024-04-18 | $5.70 | $5.70 | 4,133 | — | — |
| 2024-04-17 | $5.55 | $5.55 | 2,120 | — | — |
| 2024-04-16 | $5.40 | $5.40 | 7,013 | — | — |
| 2024-04-15 | $5.55 | $5.55 | 7,820 | — | — |
| 2024-04-12 | $5.85 | $5.85 | 3,640 | — | — |
| 2024-04-11 | $5.70 | $5.70 | 5,853 | — | — |
| 2024-04-10 | $6.00 | $6.00 | 6,580 | — | — |
| 2024-04-09 | $5.85 | $5.85 | 5,647 | — | — |
| 2024-04-08 | $5.85 | $5.85 | 10,927 | — | — |
| 2024-04-05 | $5.85 | $5.85 | 4,433 | — | — |
| 2024-04-04 | $5.85 | $5.85 | 6,567 | — | — |
| 2024-04-03 | $5.85 | $5.85 | 2,627 | — | — |
| 2024-04-02 | $6.00 | $6.00 | 8,273 | — | — |
| 2024-04-01 | $6.00 | $6.00 | 11,253 | — | — |
| 2024-03-28 | $6.15 | $6.15 | 19,580 | — | — |
| 2024-03-27 | $6.30 | $6.30 | 9,527 | — | — |
| 2024-03-26 | $6.30 | $6.30 | 16,787 | — | — |
| 2024-03-25 | $6.15 | $6.15 | 7,387 | — | — |
| 2024-03-22 | $6.15 | $6.15 | 16,173 | — | — |
| 2024-03-21 | $6.00 | $6.00 | 9,040 | — | — |
| 2024-03-20 | $6.00 | $6.00 | 5,987 | — | — |
| 2024-03-19 | $5.70 | $5.70 | 15,460 | — | — |
| 2024-03-18 | $5.85 | $5.85 | 7,987 | — | — |
| 2024-03-15 | $5.85 | $5.85 | 10,380 | — | — |
| 2024-03-14 | $5.85 | $5.85 | 19,673 | — | — |
| 2024-03-13 | $5.85 | $5.85 | 54,007 | — | — |
| 2024-03-12 | $5.70 | $5.70 | 307,620 | — | — |
| 2024-03-11 | $6.30 | $6.30 | 7,567 | — | — |
| 2024-03-08 | $6.30 | $6.30 | 13,247 | — | — |
| 2024-03-07 | $6.45 | $6.45 | 22,867 | — | — |
| 2024-03-06 | $6.60 | $6.60 | 33,780 | — | — |
| 2024-03-05 | $6.15 | $6.15 | 29,920 | — | — |
| 2024-03-04 | $6.90 | $6.90 | 239,587 | — | — |
| 2024-03-01 | $8.70 | $8.70 | 44,207 | — | — |
| 2024-02-29 | $8.25 | $8.25 | 24,387 | — | — |
| 2024-02-28 | $7.80 | $7.80 | 28,200 | — | — |
| 2024-02-27 | $7.65 | $7.65 | 55,513 | — | — |
| 2024-02-26 | $6.90 | $6.90 | 18,053 | — | — |
| 2024-02-23 | $6.75 | $6.75 | 9,073 | — | — |
| 2024-02-22 | $6.30 | $6.30 | 9,920 | — | — |
| 2024-02-21 | $6.30 | $6.30 | 14,173 | — | — |
| 2024-02-20 | $6.75 | $6.75 | 11,947 | — | — |
| 2024-02-16 | $6.75 | $6.75 | 16,013 | — | — |
| 2024-02-15 | $6.45 | $6.45 | 20,567 | — | — |
| 2024-02-14 | $6.60 | $6.60 | 8,140 | — | — |
| 2024-02-13 | $6.75 | $6.75 | 14,727 | — | — |
| 2024-02-12 | $6.60 | $6.60 | 21,473 | — | — |
| 2024-02-09 | $6.15 | $6.15 | 9,973 | — | — |
| 2024-02-08 | $6.00 | $6.00 | 71,900 | — | — |
| 2024-02-07 | $6.75 | $6.75 | 7,400 | — | — |
| 2024-02-06 | $7.05 | $7.05 | 7,293 | — | — |
| 2024-02-05 | $6.30 | $6.30 | 7,667 | — | — |
| 2024-02-02 | $6.45 | $6.45 | 5,720 | — | — |
| 2024-02-01 | $6.60 | $6.60 | 26,980 | — | — |
| 2024-01-31 | $6.75 | $6.75 | 62,247 | — | — |
| 2024-01-30 | $7.20 | $7.20 | 11,973 | — | — |
| 2024-01-29 | $7.50 | $7.50 | 6,780 | — | — |
| 2024-01-26 | $6.90 | $6.90 | 3,600 | — | — |
| 2024-01-25 | $6.30 | $6.30 | 8,647 | — | — |
| 2024-01-24 | $6.60 | $6.60 | 8,860 | — | — |
| 2024-01-23 | $7.05 | $7.05 | 5,807 | — | — |
| 2024-01-22 | $6.60 | $6.60 | 10,647 | — | — |
| 2024-01-19 | $6.60 | $6.60 | 106,053 | — | — |
| 2024-01-18 | $8.70 | $8.70 | 5,827 | — | — |
| 2024-01-17 | $8.55 | $8.55 | 10,860 | — | — |
| 2024-01-16 | $9.30 | $9.30 | 10,820 | — | — |
| 2024-01-12 | $9.75 | $9.75 | 4,267 | — | — |
| 2024-01-11 | $9.75 | $9.75 | 3,333 | — | — |
| 2024-01-10 | $10.05 | $10.05 | 4,140 | — | — |
| 2024-01-09 | $9.75 | $9.75 | 8,333 | — | — |
| 2024-01-08 | $9.60 | $9.60 | 6,820 | — | — |
| 2024-01-05 | $9.75 | $9.75 | 5,440 | — | — |
| 2024-01-04 | $9.90 | $9.90 | 8,567 | — | — |
| 2024-01-03 | $10.20 | $10.20 | 23,120 | — | — |
| 2024-01-02 | $9.90 | $9.90 | 5,233 | — | — |