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
- 2012-09-25 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 | $3.22 | $4.29 | 405,200 | — | — |
| 2024-12-30 | $3.19 | $4.25 | 122,700 | — | — |
| 2024-12-27 | $3.19 | $4.25 | 119,800 | — | — |
| 2024-12-26 | $3.20 | $4.26 | 156,100 | — | — |
| 2024-12-24 | $3.16 | $4.21 | 45,300 | — | — |
| 2024-12-23 | $3.14 | $4.18 | 210,800 | — | — |
| 2024-12-20 | $3.23 | $4.30 | 413,200 | — | — |
| 2024-12-19 | $3.13 | $4.17 | 215,300 | — | — |
| 2024-12-18 | $3.16 | $4.21 | 234,100 | — | — |
| 2024-12-17 | $3.22 | $4.29 | 232,800 | — | — |
| 2024-12-16 | $3.35 | $4.46 | 193,600 | — | — |
| 2024-12-13 | $3.34 | $4.45 | 196,200 | — | — |
| 2024-12-12 | $3.36 | $4.47 | 138,800 | — | — |
| 2024-12-11 | $3.41 | $4.54 | 108,100 | — | — |
| 2024-12-10 | $3.43 | $4.57 | 154,800 | — | — |
| 2024-12-09 | $3.48 | $4.63 | 184,600 | — | — |
| 2024-12-06 | $3.45 | $4.59 | 188,600 | — | — |
| 2024-12-05 | $3.45 | $4.59 | 161,400 | — | — |
| 2024-12-04 | $3.44 | $4.58 | 115,400 | — | — |
| 2024-12-03 | $3.51 | $4.67 | 182,200 | — | — |
| 2024-12-02 | $3.55 | $4.73 | 496,800 | — | — |
| 2024-11-29 | $3.53 | $4.70 | 132,600 | — | — |
| 2024-11-27 | $3.46 | $4.61 | 124,000 | — | — |
| 2024-11-26 | $3.50 | $4.66 | 115,000 | — | — |
| 2024-11-25 | $3.55 | $4.73 | 217,000 | — | — |
| 2024-11-22 | $3.55 | $4.73 | 346,800 | — | — |
| 2024-11-21 | $3.60 | $4.79 | 583,000 | — | — |
| 2024-11-20 | $3.56 | $4.74 | 283,100 | — | — |
| 2024-11-19 | $3.58 | $4.77 | 549,500 | — | — |
| 2024-11-18 | $3.45 | $4.59 | 181,800 | — | — |
| 2024-11-15 | $3.45 | $4.59 | 230,500 | — | — |
| 2024-11-14 | $3.54 | $4.71 | 233,900 | — | — |
| 2024-11-13 | $3.60 | $4.79 | 287,700 | — | — |
| 2024-11-12 | $3.60 | $4.79 | 471,500 | — | — |
| 2024-11-11 | $3.55 | $4.73 | 619,500 | — | — |
| 2024-11-08 | $3.22 | $4.29 | 284,800 | — | — |
| 2024-11-07 | $3.12 | $4.16 | 237,600 | — | — |
| 2024-11-06 | $3.21 | $4.28 | 1,216,300 | — | — |
| 2024-11-05 | $2.78 | $3.70 | 718,700 | — | — |
| 2024-11-04 | $2.75 | $3.66 | 673,500 | — | — |
| 2024-11-01 | $2.77 | $3.69 | 807,000 | — | — |
| 2024-10-31 | $2.80 | $3.73 | 565,200 | — | — |
| 2024-10-30 | $2.88 | $3.84 | 1,879,300 | — | — |
| 2024-10-29 | $2.96 | $3.94 | 451,500 | — | — |
| 2024-10-28 | $2.93 | $3.90 | 417,400 | — | — |
| 2024-10-25 | $2.94 | $3.92 | 462,100 | — | — |
| 2024-10-24 | $2.90 | $3.86 | 287,400 | — | — |
| 2024-10-23 | $2.83 | $3.77 | 432,100 | — | — |
| 2024-10-22 | $2.82 | $3.76 | 373,900 | — | — |
| 2024-10-21 | $2.83 | $3.77 | 408,100 | — | — |
| 2024-10-18 | $2.82 | $3.76 | 246,400 | — | — |
| 2024-10-17 | $2.86 | $3.81 | 101,600 | — | — |
| 2024-10-16 | $2.84 | $3.78 | 372,600 | — | — |
| 2024-10-15 | $2.83 | $3.77 | 834,800 | — | — |
| 2024-10-14 | $2.77 | $3.69 | 278,700 | — | — |
| 2024-10-11 | $2.72 | $3.62 | 845,400 | — | — |
| 2024-10-10 | $2.68 | $3.57 | 469,500 | — | — |
| 2024-10-09 | $2.70 | $3.60 | 763,200 | — | — |
| 2024-10-08 | $2.71 | $3.61 | 566,900 | — | — |
| 2024-10-07 | $2.76 | $3.68 | 275,100 | — | — |
| 2024-10-04 | $2.77 | $3.69 | 909,600 | — | — |
| 2024-10-03 | $2.73 | $3.64 | 303,800 | — | — |
| 2024-10-02 | $2.73 | $3.64 | 644,700 | — | — |
| 2024-10-01 | $2.75 | $3.66 | 923,300 | — | — |
| 2024-09-30 | $2.80 | $3.73 | 346,100 | — | — |
| 2024-09-27 | $2.79 | $3.72 | 305,800 | — | — |
| 2024-09-26 | $2.79 | $3.72 | 128,700 | — | — |
| 2024-09-25 | $2.80 | $3.73 | 157,800 | — | — |
| 2024-09-24 | $2.82 | $3.76 | 1,099,800 | — | — |
| 2024-09-23 | $2.82 | $3.76 | 799,800 | — | — |
| 2024-09-20 | $2.83 | $3.77 | 3,155,100 | — | — |
| 2024-09-19 | $2.83 | $3.77 | 966,100 | — | — |
| 2024-09-18 | $2.76 | $3.68 | 806,200 | — | — |
| 2024-09-17 | $2.71 | $3.61 | 168,700 | — | — |
| 2024-09-16 | $2.71 | $3.61 | 157,100 | — | — |
| 2024-09-13 | $2.70 | $3.60 | 237,200 | — | — |
| 2024-09-12 | $2.69 | $3.58 | 151,000 | — | — |
| 2024-09-11 | $2.66 | $3.54 | 165,000 | — | — |
| 2024-09-10 | $2.68 | $3.57 | 84,900 | — | — |
| 2024-09-09 | $2.69 | $3.58 | 196,100 | — | — |
| 2024-09-06 | $2.79 | $3.72 | 141,500 | — | — |
| 2024-09-05 | $2.71 | $3.61 | 107,600 | — | — |
| 2024-09-04 | $2.76 | $3.68 | 279,600 | — | — |
| 2024-09-03 | $2.78 | $3.70 | 1,100,000 | — | — |
| 2024-08-30 | $2.79 | $3.72 | 89,200 | — | — |
| 2024-08-29 | $2.81 | $3.74 | 183,500 | — | — |
| 2024-08-28 | $2.80 | $3.73 | 61,400 | — | — |
| 2024-08-27 | $2.84 | $3.78 | 110,300 | — | — |
| 2024-08-26 | $2.80 | $3.73 | 130,200 | — | — |
| 2024-08-23 | $2.85 | $3.80 | 177,400 | — | — |
| 2024-08-22 | $2.76 | $3.68 | 75,100 | — | — |
| 2024-08-21 | $2.81 | $3.74 | 71,400 | — | — |
| 2024-08-20 | $2.75 | $3.66 | 58,700 | — | — |
| 2024-08-19 | $2.77 | $3.69 | 64,100 | — | — |
| 2024-08-16 | $2.67 | $3.56 | 58,200 | — | — |
| 2024-08-15 | $2.61 | $3.48 | 81,800 | — | — |
| 2024-08-14 | $2.58 | $3.44 | 49,000 | — | — |
| 2024-08-13 | $2.57 | $3.42 | 49,500 | — | — |
| 2024-08-12 | $2.54 | $3.38 | 37,100 | — | — |
| 2024-08-09 | $2.51 | $3.34 | 106,400 | — | — |
| 2024-08-08 | $2.49 | $3.32 | 101,200 | — | — |
| 2024-08-07 | $2.50 | $3.33 | 107,400 | — | — |
| 2024-08-06 | $2.51 | $3.34 | 80,800 | — | — |
| 2024-08-05 | $2.54 | $3.38 | 90,000 | — | — |
| 2024-08-02 | $2.57 | $3.42 | 116,900 | — | — |
| 2024-08-01 | $2.66 | $3.54 | 109,800 | — | — |
| 2024-07-31 | $2.78 | $3.70 | 142,000 | — | — |
| 2024-07-30 | $2.75 | $3.66 | 85,800 | — | — |
| 2024-07-29 | $2.79 | $3.72 | 64,400 | — | — |
| 2024-07-26 | $2.79 | $3.72 | 109,400 | — | — |
| 2024-07-25 | $2.77 | $3.69 | 39,800 | — | — |
| 2024-07-24 | $2.78 | $3.70 | 177,900 | — | — |
| 2024-07-23 | $2.76 | $3.68 | 175,800 | — | — |
| 2024-07-22 | $2.81 | $3.74 | 121,900 | — | — |
| 2024-07-19 | $2.93 | $3.90 | 153,600 | — | — |
| 2024-07-18 | $2.77 | $3.69 | 80,600 | — | — |
| 2024-07-17 | $2.81 | $3.74 | 99,900 | — | — |
| 2024-07-16 | $2.91 | $3.88 | 158,400 | — | — |
| 2024-07-15 | $2.73 | $3.64 | 170,700 | — | — |
| 2024-07-12 | $2.74 | $3.65 | 129,700 | — | — |
| 2024-07-11 | $2.74 | $3.65 | 221,100 | — | — |
| 2024-07-10 | $2.67 | $3.56 | 158,300 | — | — |
| 2024-07-09 | $2.67 | $3.56 | 181,400 | — | — |
| 2024-07-08 | $2.62 | $3.49 | 151,000 | — | — |
| 2024-07-05 | $2.70 | $3.60 | 146,300 | — | — |
| 2024-07-03 | $2.75 | $3.66 | 73,500 | — | — |
| 2024-07-02 | $2.75 | $3.66 | 283,700 | — | — |
| 2024-07-01 | $2.85 | $3.80 | 728,800 | — | — |
| 2024-06-28 | $2.61 | $3.48 | 2,732,300 | — | — |
| 2024-06-27 | $2.85 | $3.80 | 209,300 | — | — |
| 2024-06-26 | $2.75 | $3.66 | 275,800 | — | — |
| 2024-06-25 | $2.73 | $3.64 | 111,700 | — | — |
| 2024-06-24 | $2.80 | $3.73 | 177,300 | — | — |
| 2024-06-21 | $2.83 | $3.77 | 202,700 | — | — |
| 2024-06-20 | $2.86 | $3.81 | 153,100 | — | — |
| 2024-06-18 | $2.83 | $3.77 | 79,100 | — | — |
| 2024-06-17 | $2.94 | $3.92 | 123,200 | — | — |
| 2024-06-14 | $2.97 | $3.96 | 67,700 | — | — |
| 2024-06-13 | $2.99 | $3.98 | 31,600 | — | — |
| 2024-06-12 | $2.99 | $3.98 | 88,400 | — | — |
| 2024-06-11 | $3.08 | $4.10 | 89,300 | — | — |
| 2024-06-10 | $3.01 | $4.01 | 83,600 | — | — |
| 2024-06-07 | $2.92 | $3.89 | 44,500 | — | — |
| 2024-06-06 | $3.06 | $4.08 | 52,600 | — | — |
| 2024-06-05 | $3.16 | $4.21 | 68,100 | — | — |
| 2024-06-04 | $2.93 | $3.90 | 53,100 | — | — |
| 2024-06-03 | $2.97 | $3.96 | 71,300 | — | — |
| 2024-05-31 | $2.90 | $3.86 | 126,700 | — | — |
| 2024-05-30 | $3.02 | $4.02 | 50,800 | — | — |
| 2024-05-29 | $2.85 | $3.80 | 96,700 | — | — |
| 2024-05-28 | $2.99 | $3.98 | 64,400 | — | — |
| 2024-05-24 | $3.01 | $4.01 | 74,300 | — | — |
| 2024-05-23 | $3.00 | $4.00 | 96,600 | — | — |
| 2024-05-22 | $3.08 | $4.10 | 97,200 | — | — |
| 2024-05-21 | $3.06 | $4.08 | 97,000 | — | — |
| 2024-05-20 | $3.05 | $4.06 | 103,900 | — | — |
| 2024-05-17 | $3.02 | $4.02 | 92,400 | — | — |
| 2024-05-16 | $2.90 | $3.86 | 58,300 | — | — |
| 2024-05-15 | $2.79 | $3.72 | 140,700 | — | — |
| 2024-05-14 | $2.68 | $3.57 | 20,100 | — | — |
| 2024-05-13 | $2.67 | $3.56 | 17,400 | — | — |
| 2024-05-10 | $2.67 | $3.56 | 49,400 | — | — |
| 2024-05-09 | $2.74 | $3.65 | 65,200 | — | — |
| 2024-05-08 | $2.65 | $3.53 | 61,300 | — | — |
| 2024-05-07 | $2.59 | $3.45 | 31,200 | — | — |
| 2024-05-06 | $2.60 | $3.46 | 27,200 | — | — |
| 2024-05-03 | $2.65 | $3.53 | 26,800 | — | — |
| 2024-05-02 | $2.67 | $3.56 | 100,000 | — | — |
| 2024-05-01 | $2.52 | $3.36 | 53,500 | — | — |
| 2024-04-30 | $2.50 | $3.33 | 59,100 | — | — |
| 2024-04-29 | $2.50 | $3.33 | 66,300 | — | — |
| 2024-04-26 | $2.51 | $3.34 | 38,000 | — | — |
| 2024-04-25 | $2.57 | $3.42 | 56,400 | — | — |
| 2024-04-24 | $2.59 | $3.45 | 53,500 | — | — |
| 2024-04-23 | $2.70 | $3.60 | 30,000 | — | — |
| 2024-04-22 | $2.70 | $3.60 | 65,100 | — | — |
| 2024-04-19 | $2.61 | $3.48 | 86,300 | — | — |
| 2024-04-18 | $2.53 | $3.37 | 99,200 | — | — |
| 2024-04-17 | $2.55 | $3.40 | 49,600 | — | — |
| 2024-04-16 | $2.57 | $3.42 | 64,900 | — | — |
| 2024-04-15 | $2.55 | $3.40 | 109,200 | — | — |
| 2024-04-12 | $2.60 | $3.46 | 75,800 | — | — |
| 2024-04-11 | $2.60 | $3.46 | 59,400 | — | — |
| 2024-04-10 | $2.70 | $3.60 | 116,700 | — | — |
| 2024-04-09 | $2.77 | $3.69 | 56,100 | — | — |
| 2024-04-08 | $2.74 | $3.65 | 101,800 | — | — |
| 2024-04-05 | $2.77 | $3.69 | 111,700 | — | — |
| 2024-04-04 | $2.96 | $3.94 | 130,600 | — | — |
| 2024-04-03 | $2.76 | $3.68 | 310,900 | — | — |
| 2024-04-02 | $2.77 | $3.69 | 71,400 | — | — |
| 2024-04-01 | $2.86 | $3.81 | 78,100 | — | — |
| 2024-03-28 | $2.69 | $3.58 | 45,900 | — | — |
| 2024-03-27 | $2.63 | $3.50 | 52,600 | — | — |
| 2024-03-26 | $2.65 | $3.53 | 62,200 | — | — |
| 2024-03-25 | $2.66 | $3.54 | 92,300 | — | — |
| 2024-03-22 | $2.61 | $3.48 | 71,000 | — | — |
| 2024-03-21 | $2.55 | $3.40 | 76,900 | — | — |
| 2024-03-20 | $2.76 | $3.68 | 120,500 | — | — |
| 2024-03-19 | $2.48 | $3.30 | 82,300 | — | — |
| 2024-03-18 | $2.51 | $3.34 | 87,900 | — | — |
| 2024-03-15 | $2.57 | $3.42 | 138,900 | — | — |
| 2024-03-14 | $2.51 | $3.34 | 91,800 | — | — |
| 2024-03-13 | $2.60 | $3.46 | 72,300 | — | — |
| 2024-03-12 | $2.62 | $3.49 | 125,400 | — | — |
| 2024-03-11 | $2.83 | $3.77 | 120,600 | — | — |
| 2024-03-08 | $2.66 | $3.54 | 51,500 | — | — |
| 2024-03-07 | $2.60 | $3.46 | 248,600 | — | — |
| 2024-03-06 | $2.51 | $3.34 | 86,800 | — | — |
| 2024-03-05 | $2.47 | $3.29 | 84,100 | — | — |
| 2024-03-04 | $2.36 | $3.14 | 91,800 | — | — |
| 2024-03-01 | $2.46 | $3.28 | 114,600 | — | — |
| 2024-02-29 | $2.45 | $3.26 | 95,500 | — | — |
| 2024-02-28 | $2.45 | $3.26 | 96,200 | — | — |
| 2024-02-27 | $2.52 | $3.36 | 141,900 | — | — |
| 2024-02-26 | $2.48 | $3.30 | 64,500 | — | — |
| 2024-02-23 | $2.45 | $3.26 | 175,800 | — | — |
| 2024-02-22 | $2.49 | $3.32 | 89,800 | — | — |
| 2024-02-21 | $2.45 | $3.26 | 204,200 | — | — |
| 2024-02-20 | $2.45 | $3.26 | 77,000 | — | — |
| 2024-02-16 | $2.48 | $3.30 | 509,300 | — | — |
| 2024-02-15 | $2.52 | $3.36 | 319,700 | — | — |
| 2024-02-14 | $2.36 | $3.14 | 205,600 | — | — |
| 2024-02-13 | $2.42 | $3.22 | 276,400 | — | — |
| 2024-02-12 | $2.57 | $3.42 | 152,300 | — | — |
| 2024-02-09 | $2.50 | $3.33 | 168,600 | — | — |
| 2024-02-08 | $2.50 | $3.33 | 433,800 | — | — |
| 2024-02-07 | $2.57 | $3.42 | 644,400 | — | — |
| 2024-02-06 | $2.71 | $3.61 | 52,600 | — | — |
| 2024-02-05 | $2.65 | $3.53 | 113,700 | — | — |
| 2024-02-02 | $2.78 | $3.70 | 93,100 | — | — |
| 2024-02-01 | $2.74 | $3.65 | 106,100 | — | — |
| 2024-01-31 | $2.50 | $3.33 | 115,600 | — | — |
| 2024-01-30 | $2.95 | $3.93 | 44,500 | — | — |
| 2024-01-29 | $3.03 | $4.04 | 76,100 | — | — |
| 2024-01-26 | $3.03 | $4.04 | 85,400 | — | — |
| 2024-01-25 | $3.12 | $4.16 | 60,300 | — | — |
| 2024-01-24 | $3.03 | $4.04 | 57,900 | — | — |
| 2024-01-23 | $3.01 | $4.01 | 29,400 | — | — |
| 2024-01-22 | $3.08 | $4.10 | 85,200 | — | — |
| 2024-01-19 | $3.16 | $4.21 | 100,500 | — | — |
| 2024-01-18 | $3.04 | $4.05 | 87,000 | — | — |
| 2024-01-17 | $3.00 | $4.00 | 49,500 | — | — |
| 2024-01-16 | $2.97 | $3.96 | 55,200 | — | — |
| 2024-01-12 | $3.02 | $4.02 | 70,200 | — | — |
| 2024-01-11 | $3.07 | $4.09 | 94,800 | — | — |
| 2024-01-10 | $3.12 | $4.16 | 54,400 | — | — |
| 2024-01-09 | $3.18 | $4.24 | 55,000 | — | — |
| 2024-01-08 | $3.16 | $4.21 | 57,600 | — | — |
| 2024-01-05 | $3.14 | $4.18 | 188,600 | — | — |
| 2024-01-04 | $3.06 | $4.08 | 52,200 | — | — |
| 2024-01-03 | $2.96 | $3.94 | 109,600 | — | — |
| 2024-01-02 | $3.11 | $4.14 | 151,000 | — | — |