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
- 2013-11-06 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 | $3.00 | $4.59 | 758,700 | — | — |
| 2024-12-30 | $3.17 | $4.78 | 257,900 | — | — |
| 2024-12-27 | $3.20 | $4.82 | 235,500 | — | — |
| 2024-12-26 | $3.29 | $4.96 | 172,400 | — | — |
| 2024-12-24 | $3.26 | $4.91 | 88,300 | — | — |
| 2024-12-23 | $3.24 | $4.88 | 300,000 | — | — |
| 2024-12-20 | $3.24 | $4.88 | 738,800 | — | — |
| 2024-12-19 | $3.15 | $4.75 | 318,200 | — | — |
| 2024-12-18 | $3.22 | $4.85 | 285,600 | — | — |
| 2024-12-17 | $3.47 | $5.23 | 152,100 | — | — |
| 2024-12-16 | $3.41 | $5.14 | 124,400 | — | — |
| 2024-12-13 | $3.40 | $5.12 | 98,300 | — | — |
| 2024-12-12 | $3.38 | $5.09 | 118,900 | — | — |
| 2024-12-11 | $3.45 | $5.20 | 172,900 | — | — |
| 2024-12-10 | $3.49 | $5.26 | 128,500 | — | — |
| 2024-12-09 | $3.42 | $5.15 | 256,900 | — | — |
| 2024-12-06 | $3.53 | $5.32 | 140,400 | — | — |
| 2024-12-05 | $3.60 | $5.42 | 151,500 | — | — |
| 2024-12-04 | $3.54 | $5.33 | 212,800 | — | — |
| 2024-12-03 | $3.67 | $5.53 | 264,900 | — | — |
| 2024-12-02 | $3.59 | $5.41 | 282,500 | — | — |
| 2024-11-29 | $3.60 | $5.42 | 146,000 | — | — |
| 2024-11-27 | $3.42 | $5.15 | 115,700 | — | — |
| 2024-11-26 | $3.44 | $5.18 | 149,300 | — | — |
| 2024-11-25 | $3.55 | $5.35 | 251,200 | — | — |
| 2024-11-22 | $3.48 | $5.24 | 212,400 | — | — |
| 2024-11-21 | $3.38 | $5.09 | 164,100 | — | — |
| 2024-11-20 | $3.27 | $4.93 | 131,400 | — | — |
| 2024-11-19 | $3.35 | $5.05 | 139,100 | — | — |
| 2024-11-18 | $3.35 | $5.05 | 257,300 | — | — |
| 2024-11-15 | $3.34 | $5.03 | 198,200 | — | — |
| 2024-11-14 | $3.58 | $5.39 | 449,300 | — | — |
| 2024-11-13 | $3.76 | $5.67 | 925,000 | — | — |
| 2024-11-12 | $3.46 | $5.21 | 684,900 | — | — |
| 2024-11-11 | $3.44 | $5.18 | 275,000 | — | — |
| 2024-11-08 | $3.39 | $5.11 | 633,900 | — | — |
| 2024-11-07 | $3.12 | $4.70 | 558,800 | — | — |
| 2024-11-06 | $2.95 | $4.45 | 356,700 | — | — |
| 2024-11-05 | $2.82 | $4.25 | 273,500 | — | — |
| 2024-11-04 | $2.84 | $4.28 | 215,200 | — | — |
| 2024-11-01 | $2.76 | $4.16 | 351,500 | — | — |
| 2024-10-31 | $2.86 | $4.31 | 210,900 | — | — |
| 2024-10-30 | $2.92 | $4.40 | 126,400 | — | — |
| 2024-10-29 | $2.91 | $4.39 | 251,400 | — | — |
| 2024-10-28 | $2.95 | $4.45 | 156,400 | — | — |
| 2024-10-25 | $2.96 | $4.46 | 263,500 | — | — |
| 2024-10-24 | $3.02 | $4.55 | 143,000 | — | — |
| 2024-10-23 | $3.00 | $4.52 | 249,700 | — | — |
| 2024-10-22 | $3.08 | $4.64 | 78,300 | — | — |
| 2024-10-21 | $3.08 | $4.64 | 152,100 | — | — |
| 2024-10-18 | $3.18 | $4.79 | 169,900 | — | — |
| 2024-10-17 | $3.23 | $4.87 | 120,600 | — | — |
| 2024-10-16 | $3.25 | $4.90 | 187,400 | — | — |
| 2024-10-15 | $3.16 | $4.76 | 177,500 | — | — |
| 2024-10-14 | $3.12 | $4.70 | 152,300 | — | — |
| 2024-10-11 | $3.18 | $4.79 | 156,100 | — | — |
| 2024-10-10 | $3.04 | $4.58 | 167,500 | — | — |
| 2024-10-09 | $3.07 | $4.63 | 157,600 | — | — |
| 2024-10-08 | $3.10 | $4.67 | 201,300 | — | — |
| 2024-10-07 | $3.01 | $4.54 | 154,900 | — | — |
| 2024-10-04 | $3.04 | $4.58 | 162,200 | — | — |
| 2024-10-03 | $2.99 | $4.51 | 183,100 | — | — |
| 2024-10-02 | $3.10 | $4.67 | 128,700 | — | — |
| 2024-10-01 | $3.04 | $4.58 | 236,800 | — | — |
| 2024-09-30 | $3.09 | $4.66 | 335,100 | — | — |
| 2024-09-27 | $3.28 | $4.87 | 327,000 | — | — |
| 2024-09-26 | $3.44 | $5.10 | 600,100 | — | — |
| 2024-09-25 | $3.33 | $4.94 | 361,200 | — | — |
| 2024-09-24 | $3.33 | $4.94 | 214,700 | — | — |
| 2024-09-23 | $3.31 | $4.91 | 317,100 | — | — |
| 2024-09-20 | $3.25 | $4.82 | 598,800 | — | — |
| 2024-09-19 | $3.26 | $4.84 | 151,000 | — | — |
| 2024-09-18 | $3.12 | $4.63 | 290,800 | — | — |
| 2024-09-17 | $3.18 | $4.72 | 243,700 | — | — |
| 2024-09-16 | $3.05 | $4.53 | 117,200 | — | — |
| 2024-09-13 | $3.08 | $4.57 | 190,200 | — | — |
| 2024-09-12 | $2.95 | $4.38 | 141,100 | — | — |
| 2024-09-11 | $2.91 | $4.32 | 134,800 | — | — |
| 2024-09-10 | $2.91 | $4.32 | 161,000 | — | — |
| 2024-09-09 | $2.84 | $4.21 | 179,700 | — | — |
| 2024-09-06 | $2.86 | $4.24 | 124,100 | — | — |
| 2024-09-05 | $2.90 | $4.30 | 190,000 | — | — |
| 2024-09-04 | $2.93 | $4.35 | 394,600 | — | — |
| 2024-09-03 | $3.03 | $4.50 | 272,900 | — | — |
| 2024-08-30 | $3.11 | $4.61 | 153,000 | — | — |
| 2024-08-29 | $3.07 | $4.56 | 399,200 | — | — |
| 2024-08-28 | $3.02 | $4.48 | 326,300 | — | — |
| 2024-08-27 | $3.04 | $4.51 | 188,700 | — | — |
| 2024-08-26 | $3.08 | $4.57 | 277,700 | — | — |
| 2024-08-23 | $3.04 | $4.51 | 308,900 | — | — |
| 2024-08-22 | $2.96 | $4.39 | 250,100 | — | — |
| 2024-08-21 | $2.90 | $4.30 | 338,400 | — | — |
| 2024-08-20 | $2.83 | $4.20 | 250,900 | — | — |
| 2024-08-19 | $2.84 | $4.21 | 414,700 | — | — |
| 2024-08-16 | $2.93 | $4.35 | 244,300 | — | — |
| 2024-08-15 | $3.01 | $4.47 | 483,100 | — | — |
| 2024-08-14 | $2.94 | $4.36 | 238,700 | — | — |
| 2024-08-13 | $2.77 | $4.11 | 205,200 | — | — |
| 2024-08-12 | $2.76 | $4.10 | 263,300 | — | — |
| 2024-08-09 | $2.97 | $4.41 | 290,400 | — | — |
| 2024-08-08 | $3.06 | $4.54 | 349,700 | — | — |
| 2024-08-07 | $2.86 | $4.24 | 333,500 | — | — |
| 2024-08-06 | $2.92 | $4.33 | 299,600 | — | — |
| 2024-08-05 | $2.93 | $4.35 | 386,200 | — | — |
| 2024-08-02 | $3.09 | $4.59 | 519,500 | — | — |
| 2024-08-01 | $3.27 | $4.85 | 1,025,600 | — | — |
| 2024-07-31 | $3.55 | $5.27 | 371,500 | — | — |
| 2024-07-30 | $3.77 | $5.59 | 335,900 | — | — |
| 2024-07-29 | $3.87 | $5.74 | 398,900 | — | — |
| 2024-07-26 | $3.87 | $5.74 | 414,300 | — | — |
| 2024-07-25 | $3.69 | $5.48 | 287,100 | — | — |
| 2024-07-24 | $3.64 | $5.40 | 350,500 | — | — |
| 2024-07-23 | $3.77 | $5.59 | 455,200 | — | — |
| 2024-07-22 | $3.64 | $5.40 | 218,400 | — | — |
| 2024-07-19 | $3.53 | $5.24 | 160,300 | — | — |
| 2024-07-18 | $3.55 | $5.27 | 259,900 | — | — |
| 2024-07-17 | $3.75 | $5.56 | 425,300 | — | — |
| 2024-07-16 | $3.73 | $5.53 | 631,800 | — | — |
| 2024-07-15 | $3.59 | $5.33 | 1,453,500 | — | — |
| 2024-07-12 | $3.18 | $4.72 | 223,500 | — | — |
| 2024-07-11 | $3.10 | $4.60 | 298,600 | — | — |
| 2024-07-10 | $2.95 | $4.38 | 146,800 | — | — |
| 2024-07-09 | $2.92 | $4.33 | 280,800 | — | — |
| 2024-07-08 | $2.99 | $4.44 | 332,200 | — | — |
| 2024-07-05 | $2.91 | $4.32 | 1,003,200 | — | — |
| 2024-07-03 | $2.54 | $3.77 | 356,200 | — | — |
| 2024-07-02 | $2.51 | $3.72 | 251,400 | — | — |
| 2024-07-01 | $2.49 | $3.69 | 178,700 | — | — |
| 2024-06-28 | $2.55 | $3.78 | 1,280,400 | — | — |
| 2024-06-27 | $2.49 | $3.62 | 301,900 | — | — |
| 2024-06-26 | $2.51 | $3.65 | 261,100 | — | — |
| 2024-06-25 | $2.58 | $3.75 | 283,000 | — | — |
| 2024-06-24 | $2.69 | $3.91 | 349,300 | — | — |
| 2024-06-21 | $2.74 | $3.98 | 366,100 | — | — |
| 2024-06-20 | $2.77 | $4.03 | 166,600 | — | — |
| 2024-06-18 | $2.74 | $3.98 | 180,200 | — | — |
| 2024-06-17 | $2.73 | $3.97 | 206,700 | — | — |
| 2024-06-14 | $2.93 | $4.26 | 94,700 | — | — |
| 2024-06-13 | $3.00 | $4.36 | 138,700 | — | — |
| 2024-06-12 | $3.08 | $4.48 | 251,700 | — | — |
| 2024-06-11 | $2.99 | $4.35 | 236,800 | — | — |
| 2024-06-10 | $2.91 | $4.23 | 133,300 | — | — |
| 2024-06-07 | $2.84 | $4.13 | 132,800 | — | — |
| 2024-06-06 | $2.96 | $4.30 | 219,600 | — | — |
| 2024-06-05 | $2.88 | $4.19 | 133,700 | — | — |
| 2024-06-04 | $2.81 | $4.09 | 167,100 | — | — |
| 2024-06-03 | $2.68 | $3.90 | 731,800 | — | — |
| 2024-05-31 | $2.79 | $4.06 | 133,500 | — | — |
| 2024-05-30 | $2.71 | $3.94 | 86,300 | — | — |
| 2024-05-29 | $2.67 | $3.88 | 207,700 | — | — |
| 2024-05-28 | $2.75 | $4.00 | 169,200 | — | — |
| 2024-05-24 | $2.78 | $4.04 | 116,000 | — | — |
| 2024-05-23 | $2.75 | $4.00 | 228,100 | — | — |
| 2024-05-22 | $2.74 | $3.98 | 163,700 | — | — |
| 2024-05-21 | $2.67 | $3.88 | 198,000 | — | — |
| 2024-05-20 | $2.80 | $4.07 | 165,200 | — | — |
| 2024-05-17 | $2.89 | $4.20 | 313,700 | — | — |
| 2024-05-16 | $2.86 | $4.16 | 173,600 | — | — |
| 2024-05-15 | $2.82 | $4.10 | 198,700 | — | — |
| 2024-05-14 | $2.93 | $4.26 | 293,800 | — | — |
| 2024-05-13 | $2.82 | $4.10 | 185,400 | — | — |
| 2024-05-10 | $2.87 | $4.17 | 252,900 | — | — |
| 2024-05-09 | $2.71 | $3.94 | 162,600 | — | — |
| 2024-05-08 | $2.59 | $3.77 | 380,700 | — | — |
| 2024-05-07 | $2.68 | $3.90 | 517,800 | — | — |
| 2024-05-06 | $2.59 | $3.77 | 134,100 | — | — |
| 2024-05-03 | $2.62 | $3.81 | 129,800 | — | — |
| 2024-05-02 | $2.58 | $3.75 | 242,100 | — | — |
| 2024-05-01 | $2.69 | $3.91 | 195,300 | — | — |
| 2024-04-30 | $2.73 | $3.97 | 180,100 | — | — |
| 2024-04-29 | $2.78 | $4.04 | 303,500 | — | — |
| 2024-04-26 | $2.79 | $4.06 | 281,900 | — | — |
| 2024-04-25 | $2.63 | $3.82 | 158,700 | — | — |
| 2024-04-24 | $2.75 | $4.00 | 397,700 | — | — |
| 2024-04-23 | $2.79 | $4.06 | 891,700 | — | — |
| 2024-04-22 | $2.47 | $3.59 | 405,300 | — | — |
| 2024-04-19 | $2.30 | $3.34 | 310,500 | — | — |
| 2024-04-18 | $2.20 | $3.20 | 441,800 | — | — |
| 2024-04-17 | $2.44 | $3.55 | 414,000 | — | — |
| 2024-04-16 | $2.52 | $3.66 | 229,600 | — | — |
| 2024-04-15 | $2.45 | $3.56 | 397,100 | — | — |
| 2024-04-12 | $2.45 | $3.56 | 288,000 | — | — |
| 2024-04-11 | $2.54 | $3.69 | 543,700 | — | — |
| 2024-04-10 | $2.40 | $3.49 | 738,300 | — | — |
| 2024-04-09 | $2.37 | $3.45 | 826,400 | — | — |
| 2024-04-08 | $2.10 | $3.05 | 284,200 | — | — |
| 2024-04-05 | $2.01 | $2.92 | 293,500 | — | — |
| 2024-04-04 | $1.99 | $2.89 | 433,500 | — | — |
| 2024-04-03 | $1.98 | $2.88 | 199,500 | — | — |
| 2024-04-02 | $1.96 | $2.85 | 294,300 | — | — |
| 2024-04-01 | $2.02 | $2.94 | 223,500 | — | — |
| 2024-03-28 | $2.00 | $2.91 | 370,500 | — | — |
| 2024-03-27 | $2.01 | $2.92 | 332,100 | — | — |
| 2024-03-26 | $2.00 | $2.84 | 1,183,000 | — | — |
| 2024-03-25 | $1.95 | $2.76 | 319,300 | — | — |
| 2024-03-22 | $1.93 | $2.74 | 237,400 | — | — |
| 2024-03-21 | $1.99 | $2.82 | 441,400 | — | — |
| 2024-03-20 | $1.92 | $2.72 | 239,600 | — | — |
| 2024-03-19 | $1.85 | $2.62 | 250,500 | — | — |
| 2024-03-18 | $1.86 | $2.64 | 390,100 | — | — |
| 2024-03-15 | $1.85 | $2.62 | 932,600 | — | — |
| 2024-03-14 | $1.93 | $2.74 | 611,200 | — | — |
| 2024-03-13 | $2.01 | $2.85 | 263,900 | — | — |
| 2024-03-12 | $1.98 | $2.81 | 361,300 | — | — |
| 2024-03-11 | $2.03 | $2.88 | 193,700 | — | — |
| 2024-03-08 | $2.04 | $2.89 | 181,200 | — | — |
| 2024-03-07 | $2.04 | $2.89 | 351,000 | — | — |
| 2024-03-06 | $2.07 | $2.93 | 320,300 | — | — |
| 2024-03-05 | $2.03 | $2.88 | 386,400 | — | — |
| 2024-03-04 | $2.09 | $2.96 | 254,800 | — | — |
| 2024-03-01 | $2.14 | $3.03 | 307,300 | — | — |
| 2024-02-29 | $2.28 | $3.23 | 218,700 | — | — |
| 2024-02-28 | $2.23 | $3.16 | 153,300 | — | — |
| 2024-02-27 | $2.27 | $3.22 | 169,400 | — | — |
| 2024-02-26 | $2.29 | $3.25 | 141,500 | — | — |
| 2024-02-23 | $2.38 | $3.37 | 164,900 | — | — |
| 2024-02-22 | $2.32 | $3.29 | 161,100 | — | — |
| 2024-02-21 | $2.35 | $3.33 | 137,600 | — | — |
| 2024-02-20 | $2.24 | $3.18 | 436,900 | — | — |
| 2024-02-16 | $2.41 | $3.42 | 205,900 | — | — |
| 2024-02-15 | $2.45 | $3.47 | 358,400 | — | — |
| 2024-02-14 | $2.17 | $3.08 | 289,400 | — | — |
| 2024-02-13 | $2.11 | $2.99 | 350,700 | — | — |
| 2024-02-12 | $2.24 | $3.18 | 218,300 | — | — |
| 2024-02-09 | $2.18 | $3.09 | 175,200 | — | — |
| 2024-02-08 | $2.15 | $3.05 | 147,300 | — | — |
| 2024-02-07 | $2.15 | $3.05 | 165,300 | — | — |
| 2024-02-06 | $2.25 | $3.19 | 139,400 | — | — |
| 2024-02-05 | $2.21 | $3.13 | 177,100 | — | — |
| 2024-02-02 | $2.29 | $3.25 | 166,500 | — | — |
| 2024-02-01 | $2.35 | $3.33 | 287,300 | — | — |
| 2024-01-31 | $2.28 | $3.23 | 216,000 | — | — |
| 2024-01-30 | $2.42 | $3.43 | 171,500 | — | — |
| 2024-01-29 | $2.43 | $3.45 | 167,000 | — | — |
| 2024-01-26 | $2.43 | $3.45 | 133,200 | — | — |
| 2024-01-25 | $2.40 | $3.40 | 254,100 | — | — |
| 2024-01-24 | $2.28 | $3.23 | 261,800 | — | — |
| 2024-01-23 | $2.37 | $3.36 | 125,700 | — | — |
| 2024-01-22 | $2.39 | $3.39 | 226,900 | — | — |
| 2024-01-19 | $2.30 | $3.26 | 229,400 | — | — |
| 2024-01-18 | $2.17 | $3.08 | 343,700 | — | — |
| 2024-01-17 | $2.18 | $3.09 | 298,200 | — | — |
| 2024-01-16 | $2.26 | $3.20 | 164,400 | — | — |
| 2024-01-12 | $2.30 | $3.26 | 171,700 | — | — |
| 2024-01-11 | $2.32 | $3.29 | 272,400 | — | — |
| 2024-01-10 | $2.39 | $3.39 | 239,800 | — | — |
| 2024-01-09 | $2.40 | $3.40 | 355,400 | — | — |
| 2024-01-08 | $2.49 | $3.53 | 142,100 | — | — |
| 2024-01-05 | $2.50 | $3.54 | 537,400 | — | — |
| 2024-01-04 | $2.49 | $3.53 | 204,200 | — | — |
| 2024-01-03 | $2.44 | $3.46 | 445,100 | — | — |
| 2024-01-02 | $2.49 | $3.53 | 501,500 | — | — |