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
- 2003-03-24 to 2026-09-01
- 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 | $4.10 | $5.01 | 27,300 | — | — |
| 2024-12-30 | $4.09 | $5.00 | 29,100 | — | — |
| 2024-12-27 | $4.04 | $4.94 | 60,600 | — | — |
| 2024-12-26 | $4.09 | $5.00 | 28,200 | — | — |
| 2024-12-24 | $4.01 | $4.90 | 14,900 | — | — |
| 2024-12-23 | $3.96 | $4.84 | 44,600 | — | — |
| 2024-12-20 | $4.13 | $5.05 | 69,400 | — | — |
| 2024-12-19 | $3.87 | $4.73 | 46,800 | — | — |
| 2024-12-18 | $3.88 | $4.74 | 93,100 | — | — |
| 2024-12-17 | $3.90 | $4.77 | 111,800 | — | — |
| 2024-12-16 | $4.19 | $5.12 | 39,000 | — | — |
| 2024-12-13 | $4.38 | $5.35 | 11,800 | — | — |
| 2024-12-12 | $4.43 | $5.41 | 8,300 | — | — |
| 2024-12-11 | $4.42 | $5.40 | 50,300 | — | — |
| 2024-12-10 | $4.43 | $5.41 | 23,100 | — | — |
| 2024-12-09 | $4.50 | $5.50 | 60,100 | — | — |
| 2024-12-06 | $4.38 | $5.35 | 37,200 | — | — |
| 2024-12-05 | $4.50 | $5.50 | 34,000 | — | — |
| 2024-12-04 | $4.36 | $5.33 | 26,000 | — | — |
| 2024-12-03 | $4.38 | $5.35 | 64,800 | — | — |
| 2024-12-02 | $4.40 | $5.38 | 43,700 | — | — |
| 2024-11-29 | $4.44 | $5.43 | 58,700 | — | — |
| 2024-11-27 | $4.34 | $5.30 | 28,600 | — | — |
| 2024-11-26 | $4.31 | $5.27 | 25,200 | — | — |
| 2024-11-25 | $4.35 | $5.32 | 27,900 | — | — |
| 2024-11-22 | $4.36 | $5.33 | 16,500 | — | — |
| 2024-11-21 | $4.44 | $5.43 | 20,200 | — | — |
| 2024-11-20 | $4.49 | $5.49 | 30,700 | — | — |
| 2024-11-19 | $4.47 | $5.46 | 17,900 | — | — |
| 2024-11-18 | $4.62 | $5.65 | 77,800 | — | — |
| 2024-11-15 | $4.33 | $5.29 | 25,800 | — | — |
| 2024-11-14 | $4.25 | $5.19 | 34,500 | — | — |
| 2024-11-13 | $4.41 | $5.39 | 82,500 | — | — |
| 2024-11-12 | $4.62 | $5.65 | 74,200 | — | — |
| 2024-11-11 | $4.70 | $5.74 | 63,100 | — | — |
| 2024-11-08 | $4.68 | $5.72 | 31,200 | — | — |
| 2024-11-07 | $4.73 | $5.78 | 51,700 | — | — |
| 2024-11-06 | $4.63 | $5.66 | 63,100 | — | — |
| 2024-11-05 | $4.63 | $5.66 | 94,200 | — | — |
| 2024-11-04 | $4.46 | $5.45 | 47,000 | — | — |
| 2024-11-01 | $4.64 | $5.67 | 86,000 | — | — |
| 2024-10-31 | $4.54 | $5.55 | 76,900 | — | — |
| 2024-10-30 | $4.40 | $5.38 | 19,600 | — | — |
| 2024-10-29 | $4.51 | $5.51 | 82,900 | — | — |
| 2024-10-28 | $4.57 | $5.58 | 205,200 | — | — |
| 2024-10-25 | $4.30 | $5.25 | 91,900 | — | — |
| 2024-10-24 | $4.18 | $5.11 | 17,700 | — | — |
| 2024-10-23 | $4.15 | $5.07 | 29,400 | — | — |
| 2024-10-22 | $4.15 | $5.07 | 43,900 | — | — |
| 2024-10-21 | $4.20 | $5.13 | 33,000 | — | — |
| 2024-10-18 | $4.29 | $5.24 | 68,800 | — | — |
| 2024-10-17 | $4.19 | $5.12 | 33,500 | — | — |
| 2024-10-16 | $4.23 | $5.17 | 40,700 | — | — |
| 2024-10-15 | $4.23 | $5.17 | 86,100 | — | — |
| 2024-10-14 | $4.40 | $5.38 | 41,000 | — | — |
| 2024-10-11 | $4.52 | $5.52 | 36,300 | — | — |
| 2024-10-10 | $4.33 | $5.29 | 29,500 | — | — |
| 2024-10-09 | $4.35 | $5.32 | 58,100 | — | — |
| 2024-10-08 | $4.33 | $5.29 | 127,700 | — | — |
| 2024-10-07 | $4.65 | $5.68 | 99,600 | — | — |
| 2024-10-04 | $4.70 | $5.74 | 91,000 | — | — |
| 2024-10-03 | $4.69 | $5.73 | 193,900 | — | — |
| 2024-10-02 | $4.79 | $5.85 | 168,300 | — | — |
| 2024-10-01 | $4.71 | $5.76 | 170,600 | — | — |
| 2024-09-30 | $4.60 | $5.62 | 439,200 | — | — |
| 2024-09-27 | $3.99 | $4.88 | 178,900 | — | — |
| 2024-09-26 | $3.85 | $4.70 | 93,300 | — | — |
| 2024-09-25 | $3.69 | $4.51 | 14,500 | — | — |
| 2024-09-24 | $3.67 | $4.48 | 100,500 | — | — |
| 2024-09-23 | $3.74 | $4.57 | 96,400 | — | — |
| 2024-09-20 | $3.59 | $4.39 | 50,800 | — | — |
| 2024-09-19 | $3.52 | $4.30 | 16,000 | — | — |
| 2024-09-18 | $3.51 | $4.29 | 14,700 | — | — |
| 2024-09-17 | $3.49 | $4.26 | 47,100 | — | — |
| 2024-09-16 | $3.50 | $4.28 | 13,200 | — | — |
| 2024-09-13 | $3.48 | $4.25 | 11,500 | — | — |
| 2024-09-12 | $3.49 | $4.26 | 20,000 | — | — |
| 2024-09-11 | $3.48 | $4.25 | 26,600 | — | — |
| 2024-09-10 | $3.45 | $4.22 | 8,100 | — | — |
| 2024-09-09 | $3.42 | $4.18 | 46,600 | — | — |
| 2024-09-06 | $3.48 | $4.25 | 13,400 | — | — |
| 2024-09-05 | $3.56 | $4.35 | 51,400 | — | — |
| 2024-09-04 | $3.59 | $4.39 | 25,500 | — | — |
| 2024-09-03 | $3.63 | $4.44 | 8,500 | — | — |
| 2024-08-30 | $3.65 | $4.46 | 13,900 | — | — |
| 2024-08-29 | $3.66 | $4.47 | 29,100 | — | — |
| 2024-08-28 | $3.68 | $4.50 | 23,200 | — | — |
| 2024-08-27 | $3.70 | $4.52 | 31,800 | — | — |
| 2024-08-26 | $3.66 | $4.47 | 22,400 | — | — |
| 2024-08-23 | $3.77 | $4.61 | 40,900 | — | — |
| 2024-08-22 | $3.75 | $4.58 | 33,300 | — | — |
| 2024-08-21 | $3.76 | $4.59 | 75,000 | — | — |
| 2024-08-20 | $3.62 | $4.42 | 24,000 | — | — |
| 2024-08-19 | $3.69 | $4.51 | 37,300 | — | — |
| 2024-08-16 | $3.62 | $4.42 | 83,300 | — | — |
| 2024-08-15 | $3.69 | $4.51 | 15,500 | — | — |
| 2024-08-14 | $3.67 | $4.48 | 53,600 | — | — |
| 2024-08-13 | $3.98 | $4.86 | 166,600 | — | — |
| 2024-08-12 | $3.78 | $4.62 | 86,100 | — | — |
| 2024-08-09 | $3.66 | $4.47 | 18,800 | — | — |
| 2024-08-08 | $3.68 | $4.50 | 26,400 | — | — |
| 2024-08-07 | $3.56 | $4.35 | 36,900 | — | — |
| 2024-08-06 | $3.66 | $4.47 | 15,500 | — | — |
| 2024-08-05 | $3.70 | $4.52 | 140,300 | — | — |
| 2024-08-02 | $3.69 | $4.51 | 61,400 | — | — |
| 2024-08-01 | $3.78 | $4.62 | 65,800 | — | — |
| 2024-07-31 | $3.87 | $4.73 | 93,400 | — | — |
| 2024-07-30 | $4.08 | $4.99 | 237,700 | — | — |
| 2024-07-29 | $4.85 | $4.95 | 245,300 | — | — |
| 2024-07-26 | $4.61 | $4.70 | 139,100 | — | — |
| 2024-07-25 | $4.53 | $4.62 | 89,900 | — | — |
| 2024-07-24 | $4.38 | $4.47 | 54,900 | — | — |
| 2024-07-23 | $4.37 | $4.46 | 116,000 | — | — |
| 2024-07-22 | $4.49 | $4.58 | 426,100 | — | — |
| 2024-07-19 | $4.12 | $4.20 | 958,700 | — | — |
| 2024-07-18 | $3.51 | $3.58 | 21,700 | — | — |
| 2024-07-17 | $3.48 | $3.55 | 55,100 | — | — |
| 2024-07-16 | $3.56 | $3.63 | 29,600 | — | — |
| 2024-07-15 | $3.54 | $3.61 | 23,600 | — | — |
| 2024-07-12 | $3.51 | $3.58 | 47,800 | — | — |
| 2024-07-11 | $3.53 | $3.60 | 17,100 | — | — |
| 2024-07-10 | $3.49 | $3.56 | 26,000 | — | — |
| 2024-07-09 | $3.51 | $3.58 | 8,800 | — | — |
| 2024-07-08 | $3.55 | $3.62 | 12,900 | — | — |
| 2024-07-05 | $3.50 | $3.57 | 37,600 | — | — |
| 2024-07-03 | $3.55 | $3.62 | 47,600 | — | — |
| 2024-07-02 | $3.48 | $3.55 | 60,500 | — | — |
| 2024-07-01 | $3.61 | $3.68 | 37,600 | — | — |
| 2024-06-28 | $3.55 | $3.62 | 26,000 | — | — |
| 2024-06-27 | $3.59 | $3.66 | 39,700 | — | — |
| 2024-06-26 | $3.75 | $3.83 | 5,900 | — | — |
| 2024-06-25 | $3.75 | $3.83 | 19,500 | — | — |
| 2024-06-24 | $3.76 | $3.84 | 15,600 | — | — |
| 2024-06-21 | $3.81 | $3.89 | 9,200 | — | — |
| 2024-06-20 | $3.70 | $3.78 | 43,600 | — | — |
| 2024-06-18 | $3.85 | $3.93 | 32,200 | — | — |
| 2024-06-17 | $3.87 | $3.95 | 36,800 | — | — |
| 2024-06-14 | $3.82 | $3.90 | 39,700 | — | — |
| 2024-06-13 | $3.91 | $3.99 | 14,700 | — | — |
| 2024-06-12 | $3.87 | $3.95 | 14,300 | — | — |
| 2024-06-11 | $3.96 | $4.04 | 25,000 | — | — |
| 2024-06-10 | $4.13 | $4.21 | 44,900 | — | — |
| 2024-06-07 | $3.97 | $4.05 | 24,600 | — | — |
| 2024-06-06 | $3.89 | $3.97 | 22,800 | — | — |
| 2024-06-05 | $3.95 | $4.03 | 67,900 | — | — |
| 2024-06-04 | $4.18 | $4.27 | 60,600 | — | — |
| 2024-06-03 | $4.08 | $4.16 | 148,300 | — | — |
| 2024-05-31 | $3.78 | $3.86 | 22,400 | — | — |
| 2024-05-30 | $3.80 | $3.88 | 33,200 | — | — |
| 2024-05-29 | $3.71 | $3.79 | 38,900 | — | — |
| 2024-05-28 | $3.68 | $3.76 | 49,800 | — | — |
| 2024-05-24 | $3.67 | $3.75 | 48,300 | — | — |
| 2024-05-23 | $3.49 | $3.56 | 35,700 | — | — |
| 2024-05-22 | $3.61 | $3.68 | 19,200 | — | — |
| 2024-05-21 | $3.63 | $3.70 | 24,000 | — | — |
| 2024-05-20 | $3.67 | $3.75 | 85,500 | — | — |
| 2024-05-17 | $3.55 | $3.62 | 37,600 | — | — |
| 2024-05-16 | $3.54 | $3.61 | 33,300 | — | — |
| 2024-05-15 | $3.52 | $3.59 | 44,600 | — | — |
| 2024-05-14 | $3.45 | $3.52 | 146,700 | — | — |
| 2024-05-13 | $3.43 | $3.50 | 63,800 | — | — |
| 2024-05-10 | $3.52 | $3.59 | 38,700 | — | — |
| 2024-05-09 | $3.48 | $3.55 | 14,200 | — | — |
| 2024-05-08 | $3.54 | $3.61 | 18,600 | — | — |
| 2024-05-07 | $3.48 | $3.55 | 26,200 | — | — |
| 2024-05-06 | $3.45 | $3.52 | 32,100 | — | — |
| 2024-05-03 | $3.55 | $3.62 | 46,200 | — | — |
| 2024-05-02 | $3.46 | $3.53 | 63,500 | — | — |
| 2024-05-01 | $3.51 | $3.58 | 8,600 | — | — |
| 2024-04-30 | $3.54 | $3.61 | 21,600 | — | — |
| 2024-04-29 | $3.58 | $3.65 | 33,900 | — | — |
| 2024-04-26 | $3.53 | $3.60 | 11,400 | — | — |
| 2024-04-25 | $3.57 | $3.64 | 28,200 | — | — |
| 2024-04-24 | $3.57 | $3.64 | 16,100 | — | — |
| 2024-04-23 | $3.63 | $3.70 | 18,700 | — | — |
| 2024-04-22 | $3.52 | $3.59 | 32,600 | — | — |
| 2024-04-19 | $3.65 | $3.72 | 17,200 | — | — |
| 2024-04-18 | $3.69 | $3.77 | 62,000 | — | — |
| 2024-04-17 | $3.54 | $3.61 | 19,500 | — | — |
| 2024-04-16 | $3.48 | $3.55 | 39,000 | — | — |
| 2024-04-15 | $3.54 | $3.61 | 23,500 | — | — |
| 2024-04-12 | $3.77 | $3.85 | 32,900 | — | — |
| 2024-04-11 | $3.78 | $3.86 | 18,600 | — | — |
| 2024-04-10 | $3.79 | $3.87 | 29,500 | — | — |
| 2024-04-09 | $3.84 | $3.92 | 46,700 | — | — |
| 2024-04-08 | $3.74 | $3.82 | 38,500 | — | — |
| 2024-04-05 | $3.73 | $3.81 | 67,800 | — | — |
| 2024-04-04 | $3.65 | $3.72 | 92,500 | — | — |
| 2024-04-03 | $3.51 | $3.58 | 29,200 | — | — |
| 2024-04-02 | $3.56 | $3.63 | 53,500 | — | — |
| 2024-04-01 | $3.63 | $3.70 | 107,100 | — | — |
| 2024-03-28 | $3.55 | $3.62 | 129,700 | — | — |
| 2024-03-27 | $3.37 | $3.44 | 48,800 | — | — |
| 2024-03-26 | $3.25 | $3.32 | 22,800 | — | — |
| 2024-03-25 | $3.30 | $3.37 | 19,500 | — | — |
| 2024-03-22 | $3.36 | $3.43 | 42,200 | — | — |
| 2024-03-21 | $3.40 | $3.47 | 23,400 | — | — |
| 2024-03-20 | $3.46 | $3.53 | 40,900 | — | — |
| 2024-03-19 | $3.38 | $3.45 | 14,500 | — | — |
| 2024-03-18 | $3.38 | $3.45 | 20,100 | — | — |
| 2024-03-15 | $3.40 | $3.47 | 37,300 | — | — |
| 2024-03-14 | $3.28 | $3.35 | 35,100 | — | — |
| 2024-03-13 | $3.39 | $3.46 | 25,500 | — | — |
| 2024-03-12 | $3.31 | $3.38 | 27,400 | — | — |
| 2024-03-11 | $3.30 | $3.37 | 20,800 | — | — |
| 2024-03-08 | $3.28 | $3.35 | 23,200 | — | — |
| 2024-03-07 | $3.23 | $3.30 | 24,100 | — | — |
| 2024-03-06 | $3.28 | $3.35 | 34,300 | — | — |
| 2024-03-05 | $3.26 | $3.33 | 20,300 | — | — |
| 2024-03-04 | $3.26 | $3.33 | 27,300 | — | — |
| 2024-03-01 | $3.29 | $3.36 | 26,200 | — | — |
| 2024-02-29 | $3.23 | $3.30 | 50,100 | — | — |
| 2024-02-28 | $3.22 | $3.29 | 23,000 | — | — |
| 2024-02-27 | $3.25 | $3.32 | 14,900 | — | — |
| 2024-02-26 | $3.20 | $3.27 | 24,700 | — | — |
| 2024-02-23 | $3.29 | $3.36 | 26,000 | — | — |
| 2024-02-22 | $3.20 | $3.27 | 75,400 | — | — |
| 2024-02-21 | $3.30 | $3.37 | 26,300 | — | — |
| 2024-02-20 | $3.44 | $3.51 | 48,200 | — | — |
| 2024-02-16 | $3.53 | $3.60 | 54,400 | — | — |
| 2024-02-15 | $3.30 | $3.37 | 60,900 | — | — |
| 2024-02-14 | $3.40 | $3.47 | 42,600 | — | — |
| 2024-02-13 | $3.28 | $3.35 | 56,100 | — | — |
| 2024-02-12 | $3.48 | $3.55 | 64,600 | — | — |
| 2024-02-09 | $3.28 | $3.35 | 10,500 | — | — |
| 2024-02-08 | $3.24 | $3.31 | 36,500 | — | — |
| 2024-02-07 | $3.24 | $3.31 | 22,700 | — | — |
| 2024-02-06 | $3.28 | $3.35 | 49,900 | — | — |
| 2024-02-05 | $3.25 | $3.32 | 50,700 | — | — |
| 2024-02-02 | $3.37 | $3.44 | 20,100 | — | — |
| 2024-02-01 | $3.45 | $3.52 | 22,300 | — | — |
| 2024-01-31 | $3.37 | $3.44 | 19,400 | — | — |
| 2024-01-30 | $3.40 | $3.47 | 22,100 | — | — |
| 2024-01-29 | $3.49 | $3.56 | 51,600 | — | — |
| 2024-01-26 | $3.60 | $3.67 | 38,800 | — | — |
| 2024-01-25 | $3.78 | $3.86 | 40,100 | — | — |
| 2024-01-24 | $3.66 | $3.73 | 96,100 | — | — |
| 2024-01-23 | $3.80 | $3.88 | 93,200 | — | — |
| 2024-01-22 | $3.70 | $3.78 | 239,600 | — | — |
| 2024-01-19 | $3.34 | $3.41 | 110,100 | — | — |
| 2024-01-18 | $3.08 | $3.14 | 17,600 | — | — |
| 2024-01-17 | $3.10 | $3.16 | 32,500 | — | — |
| 2024-01-16 | $3.16 | $3.22 | 26,900 | — | — |
| 2024-01-12 | $3.15 | $3.21 | 64,100 | — | — |
| 2024-01-11 | $3.16 | $3.22 | 58,000 | — | — |
| 2024-01-10 | $3.07 | $3.13 | 52,000 | — | — |
| 2024-01-09 | $3.06 | $3.12 | 51,900 | — | — |
| 2024-01-08 | $3.17 | $3.23 | 39,800 | — | — |
| 2024-01-05 | $3.25 | $3.32 | 18,700 | — | — |
| 2024-01-04 | $3.18 | $3.25 | 17,400 | — | — |
| 2024-01-03 | $3.12 | $3.18 | 74,700 | — | — |
| 2024-01-02 | $3.18 | $3.25 | 41,200 | — | — |