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
- 2014-07-23 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 | $3.66 | $3.66 | 88,700 | — | — |
| 2024-12-30 | $3.84 | $3.84 | 178,000 | — | — |
| 2024-12-27 | $3.64 | $3.64 | 144,600 | — | — |
| 2024-12-26 | $3.86 | $3.86 | 53,400 | — | — |
| 2024-12-24 | $3.95 | $3.95 | 89,400 | — | — |
| 2024-12-23 | $3.70 | $3.70 | 98,200 | — | — |
| 2024-12-20 | $3.40 | $3.40 | 74,800 | — | — |
| 2024-12-19 | $3.49 | $3.49 | 112,800 | — | — |
| 2024-12-18 | $3.73 | $3.73 | 203,300 | — | — |
| 2024-12-17 | $3.51 | $3.51 | 122,800 | — | — |
| 2024-12-16 | $3.41 | $3.41 | 184,800 | — | — |
| 2024-12-13 | $3.42 | $3.42 | 165,000 | — | — |
| 2024-12-12 | $3.25 | $3.25 | 404,200 | — | — |
| 2024-12-11 | $3.95 | $3.95 | 246,500 | — | — |
| 2024-12-10 | $4.46 | $4.46 | 377,000 | — | — |
| 2024-12-09 | $4.34 | $4.34 | 475,800 | — | — |
| 2024-12-06 | $3.92 | $3.92 | 235,700 | — | — |
| 2024-12-05 | $3.95 | $3.95 | 250,800 | — | — |
| 2024-12-04 | $3.50 | $3.50 | 463,500 | — | — |
| 2024-12-03 | $4.30 | $4.30 | 476,800 | — | — |
| 2024-12-02 | $3.95 | $3.95 | 822,700 | — | — |
| 2024-11-29 | $3.16 | $3.16 | 97,400 | — | — |
| 2024-11-27 | $3.11 | $3.11 | 66,400 | — | — |
| 2024-11-26 | $3.10 | $3.10 | 122,200 | — | — |
| 2024-11-25 | $2.96 | $2.96 | 126,500 | — | — |
| 2024-11-22 | $2.82 | $2.82 | 55,100 | — | — |
| 2024-11-21 | $2.85 | $2.85 | 109,000 | — | — |
| 2024-11-20 | $2.70 | $2.70 | 44,500 | — | — |
| 2024-11-19 | $2.80 | $2.80 | 79,600 | — | — |
| 2024-11-18 | $2.79 | $2.79 | 245,300 | — | — |
| 2024-11-15 | $2.47 | $2.47 | 88,600 | — | — |
| 2024-11-14 | $2.56 | $2.56 | 149,000 | — | — |
| 2024-11-13 | $2.62 | $2.62 | 631,300 | — | — |
| 2024-11-12 | $3.17 | $3.17 | 1,199,100 | — | — |
| 2024-11-11 | $2.61 | $2.61 | 302,300 | — | — |
| 2024-11-08 | $2.69 | $2.69 | 61,300 | — | — |
| 2024-11-07 | $2.42 | $2.42 | 31,200 | — | — |
| 2024-11-06 | $2.38 | $2.38 | 18,400 | — | — |
| 2024-11-05 | $2.39 | $2.39 | 34,000 | — | — |
| 2024-11-04 | $2.38 | $2.38 | 19,600 | — | — |
| 2024-11-01 | $2.30 | $2.30 | 16,600 | — | — |
| 2024-10-31 | $2.31 | $2.31 | 35,300 | — | — |
| 2024-10-30 | $2.34 | $2.34 | 19,300 | — | — |
| 2024-10-29 | $2.32 | $2.32 | 41,900 | — | — |
| 2024-10-28 | $2.45 | $2.45 | 47,700 | — | — |
| 2024-10-25 | $2.41 | $2.41 | 13,800 | — | — |
| 2024-10-24 | $2.47 | $2.47 | 32,400 | — | — |
| 2024-10-23 | $2.48 | $2.48 | 23,300 | — | — |
| 2024-10-22 | $2.54 | $2.54 | 35,000 | — | — |
| 2024-10-21 | $2.52 | $2.52 | 28,400 | — | — |
| 2024-10-18 | $2.56 | $2.56 | 17,000 | — | — |
| 2024-10-17 | $2.63 | $2.63 | 22,400 | — | — |
| 2024-10-16 | $2.59 | $2.59 | 37,900 | — | — |
| 2024-10-15 | $2.50 | $2.50 | 41,300 | — | — |
| 2024-10-14 | $2.45 | $2.45 | 39,300 | — | — |
| 2024-10-11 | $2.37 | $2.37 | 15,800 | — | — |
| 2024-10-10 | $2.32 | $2.32 | 37,700 | — | — |
| 2024-10-09 | $2.38 | $2.38 | 47,000 | — | — |
| 2024-10-08 | $2.48 | $2.48 | 48,000 | — | — |
| 2024-10-07 | $2.48 | $2.48 | 81,700 | — | — |
| 2024-10-04 | $2.35 | $2.35 | 150,200 | — | — |
| 2024-10-03 | $2.47 | $2.47 | 39,600 | — | — |
| 2024-10-02 | $2.57 | $2.57 | 76,000 | — | — |
| 2024-10-01 | $2.55 | $2.55 | 32,000 | — | — |
| 2024-09-30 | $2.64 | $2.64 | 64,300 | — | — |
| 2024-09-27 | $2.58 | $2.58 | 90,300 | — | — |
| 2024-09-26 | $2.70 | $2.70 | 91,200 | — | — |
| 2024-09-25 | $2.70 | $2.70 | 23,800 | — | — |
| 2024-09-24 | $2.56 | $2.56 | 39,900 | — | — |
| 2024-09-23 | $2.57 | $2.57 | 177,900 | — | — |
| 2024-09-20 | $2.84 | $2.84 | 97,000 | — | — |
| 2024-09-19 | $2.90 | $2.90 | 59,900 | — | — |
| 2024-09-18 | $2.77 | $2.77 | 39,600 | — | — |
| 2024-09-17 | $2.73 | $2.73 | 37,300 | — | — |
| 2024-09-16 | $2.75 | $2.75 | 78,900 | — | — |
| 2024-09-13 | $2.82 | $2.82 | 68,800 | — | — |
| 2024-09-12 | $2.64 | $2.64 | 57,500 | — | — |
| 2024-09-11 | $2.55 | $2.55 | 23,600 | — | — |
| 2024-09-10 | $2.49 | $2.49 | 33,700 | — | — |
| 2024-09-09 | $2.36 | $2.36 | 64,700 | — | — |
| 2024-09-06 | $2.32 | $2.32 | 76,100 | — | — |
| 2024-09-05 | $2.50 | $2.50 | 91,100 | — | — |
| 2024-09-04 | $2.59 | $2.59 | 50,900 | — | — |
| 2024-09-03 | $2.40 | $2.40 | 171,700 | — | — |
| 2024-08-30 | $2.67 | $2.67 | 57,900 | — | — |
| 2024-08-29 | $2.74 | $2.74 | 52,700 | — | — |
| 2024-08-28 | $2.76 | $2.76 | 61,400 | — | — |
| 2024-08-27 | $2.67 | $2.67 | 110,600 | — | — |
| 2024-08-26 | $2.85 | $2.85 | 193,400 | — | — |
| 2024-08-23 | $2.89 | $2.89 | 155,400 | — | — |
| 2024-08-22 | $2.96 | $2.96 | 232,700 | — | — |
| 2024-08-21 | $3.03 | $3.03 | 202,700 | — | — |
| 2024-08-20 | $2.71 | $2.71 | 427,100 | — | — |
| 2024-08-19 | $2.95 | $2.95 | 404,200 | — | — |
| 2024-08-16 | $2.69 | $2.69 | 149,800 | — | — |
| 2024-08-15 | $2.30 | $2.30 | 50,400 | — | — |
| 2024-08-14 | $2.35 | $2.35 | 80,800 | — | — |
| 2024-08-13 | $2.30 | $2.30 | 158,800 | — | — |
| 2024-08-12 | $2.04 | $2.04 | 59,300 | — | — |
| 2024-08-09 | $2.21 | $2.21 | 30,500 | — | — |
| 2024-08-08 | $2.17 | $2.17 | 54,700 | — | — |
| 2024-08-07 | $2.10 | $2.10 | 48,100 | — | — |
| 2024-08-06 | $1.96 | $1.96 | 24,900 | — | — |
| 2024-08-05 | $1.83 | $1.83 | 68,500 | — | — |
| 2024-08-02 | $1.91 | $1.91 | 43,500 | — | — |
| 2024-08-01 | $2.06 | $2.06 | 33,300 | — | — |
| 2024-07-31 | $2.13 | $2.13 | 54,000 | — | — |
| 2024-07-30 | $2.23 | $2.23 | 45,700 | — | — |
| 2024-07-29 | $2.30 | $2.30 | 117,900 | — | — |
| 2024-07-26 | $2.25 | $2.25 | 80,900 | — | — |
| 2024-07-25 | $2.12 | $2.12 | 33,800 | — | — |
| 2024-07-24 | $2.05 | $2.05 | 52,800 | — | — |
| 2024-07-23 | $2.25 | $2.25 | 66,800 | — | — |
| 2024-07-22 | $2.13 | $2.13 | 81,800 | — | — |
| 2024-07-19 | $1.89 | $1.89 | 44,300 | — | — |
| 2024-07-18 | $1.95 | $1.95 | 55,100 | — | — |
| 2024-07-17 | $2.09 | $2.09 | 51,900 | — | — |
| 2024-07-16 | $2.13 | $2.13 | 67,600 | — | — |
| 2024-07-15 | $2.19 | $2.19 | 44,500 | — | — |
| 2024-07-12 | $2.10 | $2.10 | 27,800 | — | — |
| 2024-07-11 | $2.16 | $2.16 | 102,900 | — | — |
| 2024-07-10 | $1.98 | $1.98 | 93,500 | — | — |
| 2024-07-09 | $2.08 | $2.08 | 47,700 | — | — |
| 2024-07-08 | $2.02 | $2.02 | 77,800 | — | — |
| 2024-07-05 | $2.12 | $2.12 | 102,400 | — | — |
| 2024-07-03 | $2.00 | $2.00 | 138,000 | — | — |
| 2024-07-02 | $2.29 | $2.29 | 192,000 | — | — |
| 2024-07-01 | $1.95 | $1.95 | 42,000 | — | — |
| 2024-06-28 | $1.92 | $1.92 | 82,600 | — | — |
| 2024-06-27 | $1.99 | $1.99 | 82,100 | — | — |
| 2024-06-26 | $2.15 | $2.15 | 126,400 | — | — |
| 2024-06-25 | $1.97 | $1.97 | 124,100 | — | — |
| 2024-06-24 | $1.89 | $1.89 | 278,800 | — | — |
| 2024-06-21 | $1.71 | $1.71 | 168,400 | — | — |
| 2024-06-20 | $1.76 | $1.76 | 190,900 | — | — |
| 2024-06-18 | $1.89 | $1.89 | 436,000 | — | — |
| 2024-06-17 | $2.33 | $2.33 | 292,300 | — | — |
| 2024-06-14 | $2.29 | $2.29 | 275,400 | — | — |
| 2024-06-13 | $2.62 | $2.62 | 180,000 | — | — |
| 2024-06-12 | $2.83 | $2.83 | 128,100 | — | — |
| 2024-06-11 | $2.64 | $2.64 | 337,000 | — | — |
| 2024-06-10 | $3.21 | $3.21 | 408,300 | — | — |
| 2024-06-07 | $3.65 | $3.65 | 243,800 | — | — |
| 2024-06-06 | $3.36 | $3.36 | 268,900 | — | — |
| 2024-06-05 | $3.19 | $3.19 | 195,300 | — | — |
| 2024-06-04 | $3.23 | $3.23 | 741,500 | — | — |
| 2024-06-03 | $2.99 | $2.99 | 418,800 | — | — |
| 2024-05-31 | $2.58 | $2.58 | 148,900 | — | — |
| 2024-05-30 | $2.77 | $2.77 | 146,900 | — | — |
| 2024-05-29 | $2.84 | $2.84 | 188,500 | — | — |
| 2024-05-28 | $2.76 | $2.76 | 258,500 | — | — |
| 2024-05-24 | $2.54 | $2.54 | 374,100 | — | — |
| 2024-05-23 | $2.69 | $2.69 | 360,900 | — | — |
| 2024-05-22 | $2.71 | $2.71 | 276,500 | — | — |
| 2024-05-21 | $2.94 | $2.94 | 506,000 | — | — |
| 2024-05-20 | $2.79 | $2.79 | 749,500 | — | — |
| 2024-05-17 | $2.82 | $2.82 | 1,018,700 | — | — |
| 2024-05-16 | $2.51 | $2.51 | 5,325,200 | — | — |
| 2024-05-15 | $2.23 | $2.23 | 1,826,700 | — | — |
| 2024-05-14 | $1.83 | $1.83 | 3,631,300 | — | — |
| 2024-05-13 | $2.32 | $2.32 | 92,091,700 | — | — |
| 2024-05-10 | $1.26 | $1.26 | 85,300 | — | — |
| 2024-05-09 | $1.31 | $1.31 | 1,088,900 | — | — |
| 2024-05-08 | $1.08 | $1.08 | 11,800 | — | — |
| 2024-05-07 | $1.06 | $1.06 | 27,700 | — | — |
| 2024-05-06 | $1.05 | $1.05 | 25,700 | — | — |
| 2024-05-03 | $1.09 | $1.09 | 61,900 | — | — |
| 2024-05-02 | $1.11 | $1.11 | 3,500 | — | — |
| 2024-05-01 | $1.11 | $1.11 | 9,700 | — | — |
| 2024-04-30 | $1.10 | $1.10 | 46,100 | — | — |
| 2024-04-29 | $1.11 | $1.11 | 9,500 | — | — |
| 2024-04-26 | $1.08 | $1.08 | 39,400 | — | — |
| 2024-04-25 | $1.06 | $1.06 | 9,700 | — | — |
| 2024-04-24 | $1.11 | $1.11 | 15,000 | — | — |
| 2024-04-23 | $1.14 | $1.14 | 16,400 | — | — |
| 2024-04-22 | $1.12 | $1.12 | 6,000 | — | — |
| 2024-04-19 | $1.14 | $1.14 | 14,500 | — | — |
| 2024-04-18 | $1.15 | $1.15 | 10,800 | — | — |
| 2024-04-17 | $1.16 | $1.16 | 13,000 | — | — |
| 2024-04-16 | $1.16 | $1.16 | 7,800 | — | — |
| 2024-04-15 | $1.16 | $1.16 | 6,400 | — | — |
| 2024-04-12 | $1.19 | $1.19 | 22,700 | — | — |
| 2024-04-11 | $1.19 | $1.19 | 10,900 | — | — |
| 2024-04-10 | $1.18 | $1.18 | 8,500 | — | — |
| 2024-04-09 | $1.20 | $1.20 | 24,400 | — | — |
| 2024-04-08 | $1.18 | $1.18 | 10,000 | — | — |
| 2024-04-05 | $1.20 | $1.20 | 27,900 | — | — |
| 2024-04-04 | $1.20 | $1.20 | 9,600 | — | — |
| 2024-04-03 | $1.18 | $1.18 | 17,400 | — | — |
| 2024-04-02 | $1.19 | $1.19 | 68,600 | — | — |
| 2024-04-01 | $1.15 | $1.15 | 33,100 | — | — |
| 2024-03-28 | $1.16 | $1.16 | 14,500 | — | — |
| 2024-03-27 | $1.18 | $1.18 | 36,700 | — | — |
| 2024-03-26 | $1.16 | $1.16 | 22,200 | — | — |
| 2024-03-25 | $1.21 | $1.21 | 69,800 | — | — |
| 2024-03-22 | $1.15 | $1.15 | 54,500 | — | — |
| 2024-03-21 | $1.11 | $1.11 | 141,800 | — | — |
| 2024-03-20 | $1.19 | $1.19 | 67,700 | — | — |
| 2024-03-19 | $1.21 | $1.21 | 26,000 | — | — |
| 2024-03-18 | $1.25 | $1.25 | 31,800 | — | — |
| 2024-03-15 | $1.26 | $1.26 | 92,000 | — | — |
| 2024-03-14 | $1.33 | $1.33 | 37,100 | — | — |
| 2024-03-13 | $1.32 | $1.32 | 45,500 | — | — |
| 2024-03-12 | $1.27 | $1.27 | 42,600 | — | — |
| 2024-03-11 | $1.30 | $1.30 | 52,500 | — | — |
| 2024-03-08 | $1.34 | $1.34 | 83,200 | — | — |
| 2024-03-07 | $1.33 | $1.33 | 29,200 | — | — |
| 2024-03-06 | $1.33 | $1.33 | 24,200 | — | — |
| 2024-03-05 | $1.30 | $1.30 | 44,800 | — | — |
| 2024-03-04 | $1.36 | $1.36 | 38,700 | — | — |
| 2024-03-01 | $1.35 | $1.35 | 96,800 | — | — |
| 2024-02-29 | $1.37 | $1.37 | 28,800 | — | — |
| 2024-02-28 | $1.42 | $1.42 | 53,600 | — | — |
| 2024-02-27 | $1.45 | $1.45 | 63,300 | — | — |
| 2024-02-26 | $1.35 | $1.35 | 58,900 | — | — |
| 2024-02-23 | $1.33 | $1.33 | 34,000 | — | — |
| 2024-02-22 | $1.42 | $1.42 | 39,300 | — | — |
| 2024-02-21 | $1.51 | $1.51 | 36,700 | — | — |
| 2024-02-20 | $1.53 | $1.53 | 132,500 | — | — |
| 2024-02-16 | $1.41 | $1.41 | 55,300 | — | — |
| 2024-02-15 | $1.37 | $1.37 | 38,400 | — | — |
| 2024-02-14 | $1.43 | $1.43 | 41,500 | — | — |
| 2024-02-13 | $1.31 | $1.31 | 169,900 | — | — |
| 2024-02-12 | $1.46 | $1.46 | 60,300 | — | — |
| 2024-02-09 | $1.33 | $1.33 | 66,900 | — | — |
| 2024-02-08 | $1.24 | $1.24 | 19,600 | — | — |
| 2024-02-07 | $1.17 | $1.17 | 40,800 | — | — |
| 2024-02-06 | $1.20 | $1.20 | 41,100 | — | — |
| 2024-02-05 | $1.18 | $1.18 | 45,200 | — | — |
| 2024-02-02 | $1.22 | $1.22 | 80,800 | — | — |
| 2024-02-01 | $1.28 | $1.28 | 39,400 | — | — |
| 2024-01-31 | $1.32 | $1.32 | 22,000 | — | — |
| 2024-01-30 | $1.37 | $1.37 | 71,900 | — | — |
| 2024-01-29 | $1.50 | $1.50 | 68,100 | — | — |
| 2024-01-26 | $1.34 | $1.34 | 46,500 | — | — |
| 2024-01-25 | $1.31 | $1.31 | 14,400 | — | — |
| 2024-01-24 | $1.27 | $1.27 | 35,100 | — | — |
| 2024-01-23 | $1.26 | $1.26 | 81,400 | — | — |
| 2024-01-22 | $1.32 | $1.32 | 113,300 | — | — |
| 2024-01-19 | $1.38 | $1.38 | 17,600 | — | — |
| 2024-01-18 | $1.38 | $1.38 | 26,900 | — | — |
| 2024-01-17 | $1.43 | $1.43 | 4,700 | — | — |
| 2024-01-16 | $1.43 | $1.43 | 48,100 | — | — |
| 2024-01-12 | $1.37 | $1.37 | 80,700 | — | — |
| 2024-01-11 | $1.30 | $1.30 | 58,900 | — | — |
| 2024-01-10 | $1.44 | $1.44 | 23,800 | — | — |
| 2024-01-09 | $1.43 | $1.43 | 13,100 | — | — |
| 2024-01-08 | $1.45 | $1.45 | 40,900 | — | — |
| 2024-01-05 | $1.45 | $1.45 | 59,100 | — | — |
| 2024-01-04 | $1.65 | $1.65 | 49,900 | — | — |
| 2024-01-03 | $1.71 | $1.71 | 60,800 | — | — |
| 2024-01-02 | $1.78 | $1.78 | 313,100 | — | — |