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
- 2010-04-22 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 | $4.77 | $4.77 | 645,300 | — | — |
| 2024-12-30 | $4.67 | $4.67 | 549,700 | — | — |
| 2024-12-27 | $4.99 | $4.99 | 612,100 | — | — |
| 2024-12-26 | $4.97 | $4.97 | 257,200 | — | — |
| 2024-12-24 | $5.00 | $5.00 | 247,000 | — | — |
| 2024-12-23 | $4.93 | $4.93 | 691,200 | — | — |
| 2024-12-20 | $5.28 | $5.28 | 3,250,100 | — | — |
| 2024-12-19 | $5.12 | $5.12 | 688,900 | — | — |
| 2024-12-18 | $5.19 | $5.19 | 1,339,600 | — | — |
| 2024-12-17 | $5.63 | $5.63 | 865,800 | — | — |
| 2024-12-16 | $5.61 | $5.61 | 675,400 | — | — |
| 2024-12-13 | $5.53 | $5.53 | 798,800 | — | — |
| 2024-12-12 | $5.63 | $5.63 | 729,600 | — | — |
| 2024-12-11 | $5.81 | $5.81 | 1,060,600 | — | — |
| 2024-12-10 | $5.67 | $5.67 | 1,874,000 | — | — |
| 2024-12-09 | $5.45 | $5.45 | 1,317,200 | — | — |
| 2024-12-06 | $4.73 | $4.73 | 361,100 | — | — |
| 2024-12-05 | $4.63 | $4.63 | 382,400 | — | — |
| 2024-12-04 | $4.89 | $4.89 | 475,600 | — | — |
| 2024-12-03 | $4.77 | $4.77 | 805,000 | — | — |
| 2024-12-02 | $4.72 | $4.72 | 484,700 | — | — |
| 2024-11-29 | $4.58 | $4.58 | 256,500 | — | — |
| 2024-11-27 | $4.59 | $4.59 | 514,400 | — | — |
| 2024-11-26 | $4.56 | $4.56 | 618,600 | — | — |
| 2024-11-25 | $4.55 | $4.55 | 307,900 | — | — |
| 2024-11-22 | $4.61 | $4.61 | 700,800 | — | — |
| 2024-11-21 | $4.33 | $4.33 | 676,200 | — | — |
| 2024-11-20 | $4.33 | $4.33 | 808,600 | — | — |
| 2024-11-19 | $4.25 | $4.25 | 631,600 | — | — |
| 2024-11-18 | $3.93 | $3.93 | 812,000 | — | — |
| 2024-11-15 | $3.88 | $3.88 | 1,097,400 | — | — |
| 2024-11-14 | $3.74 | $3.74 | 608,000 | — | — |
| 2024-11-13 | $4.04 | $4.04 | 1,053,300 | — | — |
| 2024-11-12 | $4.02 | $4.02 | 421,100 | — | — |
| 2024-11-11 | $4.06 | $4.06 | 425,600 | — | — |
| 2024-11-08 | $4.08 | $4.08 | 451,700 | — | — |
| 2024-11-07 | $4.18 | $4.18 | 1,009,600 | — | — |
| 2024-11-06 | $4.01 | $4.01 | 785,100 | — | — |
| 2024-11-05 | $3.82 | $3.82 | 791,000 | — | — |
| 2024-11-04 | $3.49 | $3.49 | 747,900 | — | — |
| 2024-11-01 | $3.50 | $3.50 | 1,674,300 | — | — |
| 2024-10-31 | $3.14 | $3.14 | 468,400 | — | — |
| 2024-10-30 | $3.21 | $3.21 | 215,500 | — | — |
| 2024-10-29 | $3.19 | $3.19 | 363,500 | — | — |
| 2024-10-28 | $3.18 | $3.18 | 608,200 | — | — |
| 2024-10-25 | $2.91 | $2.91 | 587,900 | — | — |
| 2024-10-24 | $2.99 | $2.99 | 431,800 | — | — |
| 2024-10-23 | $3.06 | $3.06 | 1,070,300 | — | — |
| 2024-10-22 | $3.30 | $3.30 | 83,900 | — | — |
| 2024-10-21 | $3.29 | $3.29 | 184,800 | — | — |
| 2024-10-18 | $3.41 | $3.41 | 232,100 | — | — |
| 2024-10-17 | $3.37 | $3.37 | 239,000 | — | — |
| 2024-10-16 | $3.52 | $3.52 | 465,000 | — | — |
| 2024-10-15 | $3.39 | $3.39 | 725,400 | — | — |
| 2024-10-14 | $3.22 | $3.22 | 194,400 | — | — |
| 2024-10-11 | $3.15 | $3.15 | 358,200 | — | — |
| 2024-10-10 | $2.97 | $2.97 | 361,900 | — | — |
| 2024-10-09 | $3.09 | $3.09 | 267,900 | — | — |
| 2024-10-08 | $3.07 | $3.07 | 243,500 | — | — |
| 2024-10-07 | $3.12 | $3.12 | 477,500 | — | — |
| 2024-10-04 | $3.16 | $3.16 | 328,300 | — | — |
| 2024-10-03 | $3.10 | $3.10 | 377,000 | — | — |
| 2024-10-02 | $3.09 | $3.09 | 436,600 | — | — |
| 2024-10-01 | $3.04 | $3.04 | 417,700 | — | — |
| 2024-09-30 | $3.08 | $3.08 | 702,600 | — | — |
| 2024-09-27 | $3.23 | $3.23 | 580,000 | — | — |
| 2024-09-26 | $3.10 | $3.10 | 709,500 | — | — |
| 2024-09-25 | $2.91 | $2.91 | 332,900 | — | — |
| 2024-09-24 | $2.89 | $2.89 | 994,500 | — | — |
| 2024-09-23 | $2.92 | $2.92 | 564,300 | — | — |
| 2024-09-20 | $3.10 | $3.10 | 7,967,900 | — | — |
| 2024-09-19 | $3.21 | $3.21 | 398,400 | — | — |
| 2024-09-18 | $3.11 | $3.11 | 452,400 | — | — |
| 2024-09-17 | $3.16 | $3.16 | 4,238,900 | — | — |
| 2024-09-16 | $2.85 | $2.85 | 293,600 | — | — |
| 2024-09-13 | $2.78 | $2.78 | 190,200 | — | — |
| 2024-09-12 | $2.73 | $2.73 | 289,800 | — | — |
| 2024-09-11 | $2.73 | $2.73 | 146,800 | — | — |
| 2024-09-10 | $2.69 | $2.69 | 363,000 | — | — |
| 2024-09-09 | $2.62 | $2.62 | 356,400 | — | — |
| 2024-09-06 | $2.74 | $2.74 | 177,400 | — | — |
| 2024-09-05 | $2.81 | $2.81 | 153,200 | — | — |
| 2024-09-04 | $2.83 | $2.83 | 241,400 | — | — |
| 2024-09-03 | $2.85 | $2.85 | 211,800 | — | — |
| 2024-08-30 | $2.89 | $2.89 | 216,100 | — | — |
| 2024-08-29 | $2.90 | $2.90 | 285,800 | — | — |
| 2024-08-28 | $2.91 | $2.91 | 175,100 | — | — |
| 2024-08-27 | $3.00 | $3.00 | 204,700 | — | — |
| 2024-08-26 | $3.16 | $3.16 | 279,900 | — | — |
| 2024-08-23 | $3.05 | $3.05 | 306,200 | — | — |
| 2024-08-22 | $2.90 | $2.90 | 127,600 | — | — |
| 2024-08-21 | $3.00 | $3.00 | 319,000 | — | — |
| 2024-08-20 | $2.97 | $2.97 | 229,800 | — | — |
| 2024-08-19 | $3.01 | $3.01 | 478,200 | — | — |
| 2024-08-16 | $2.91 | $2.91 | 282,100 | — | — |
| 2024-08-15 | $2.81 | $2.81 | 408,600 | — | — |
| 2024-08-14 | $2.82 | $2.82 | 474,600 | — | — |
| 2024-08-13 | $2.80 | $2.80 | 339,700 | — | — |
| 2024-08-12 | $2.82 | $2.82 | 719,500 | — | — |
| 2024-08-09 | $2.80 | $2.80 | 719,200 | — | — |
| 2024-08-08 | $3.15 | $3.15 | 315,600 | — | — |
| 2024-08-07 | $3.02 | $3.02 | 336,300 | — | — |
| 2024-08-06 | $3.22 | $3.22 | 213,800 | — | — |
| 2024-08-05 | $3.21 | $3.21 | 475,700 | — | — |
| 2024-08-02 | $3.30 | $3.30 | 444,700 | — | — |
| 2024-08-01 | $3.48 | $3.48 | 375,800 | — | — |
| 2024-07-31 | $3.58 | $3.58 | 453,000 | — | — |
| 2024-07-30 | $3.63 | $3.63 | 326,200 | — | — |
| 2024-07-29 | $3.60 | $3.60 | 328,100 | — | — |
| 2024-07-26 | $3.70 | $3.70 | 462,300 | — | — |
| 2024-07-25 | $3.65 | $3.65 | 430,800 | — | — |
| 2024-07-24 | $3.56 | $3.56 | 368,200 | — | — |
| 2024-07-23 | $3.69 | $3.69 | 419,700 | — | — |
| 2024-07-22 | $3.68 | $3.68 | 635,000 | — | — |
| 2024-07-19 | $3.55 | $3.55 | 645,900 | — | — |
| 2024-07-18 | $3.30 | $3.30 | 474,000 | — | — |
| 2024-07-17 | $3.44 | $3.44 | 445,500 | — | — |
| 2024-07-16 | $3.71 | $3.71 | 778,300 | — | — |
| 2024-07-15 | $3.27 | $3.27 | 281,600 | — | — |
| 2024-07-12 | $3.20 | $3.20 | 242,600 | — | — |
| 2024-07-11 | $3.26 | $3.26 | 801,200 | — | — |
| 2024-07-10 | $2.90 | $2.90 | 415,800 | — | — |
| 2024-07-09 | $2.98 | $2.98 | 217,800 | — | — |
| 2024-07-08 | $2.98 | $2.98 | 360,000 | — | — |
| 2024-07-05 | $2.97 | $2.97 | 347,000 | — | — |
| 2024-07-03 | $2.88 | $2.88 | 227,700 | — | — |
| 2024-07-02 | $2.89 | $2.89 | 233,200 | — | — |
| 2024-07-01 | $2.99 | $2.99 | 385,200 | — | — |
| 2024-06-28 | $3.10 | $3.10 | 1,201,200 | — | — |
| 2024-06-27 | $3.01 | $3.01 | 314,800 | — | — |
| 2024-06-26 | $3.18 | $3.18 | 566,100 | — | — |
| 2024-06-25 | $2.90 | $2.90 | 262,000 | — | — |
| 2024-06-24 | $3.00 | $3.00 | 277,200 | — | — |
| 2024-06-21 | $2.94 | $2.94 | 781,900 | — | — |
| 2024-06-20 | $2.81 | $2.81 | 358,100 | — | — |
| 2024-06-18 | $2.73 | $2.73 | 398,600 | — | — |
| 2024-06-17 | $2.98 | $2.98 | 525,900 | — | — |
| 2024-06-14 | $3.05 | $3.05 | 159,500 | — | — |
| 2024-06-13 | $3.14 | $3.14 | 316,300 | — | — |
| 2024-06-12 | $3.30 | $3.30 | 222,600 | — | — |
| 2024-06-11 | $3.32 | $3.32 | 232,200 | — | — |
| 2024-06-10 | $3.28 | $3.28 | 298,500 | — | — |
| 2024-06-07 | $3.26 | $3.26 | 450,700 | — | — |
| 2024-06-06 | $3.52 | $3.52 | 420,300 | — | — |
| 2024-06-05 | $3.85 | $3.85 | 565,400 | — | — |
| 2024-06-04 | $3.50 | $3.50 | 239,700 | — | — |
| 2024-06-03 | $3.48 | $3.48 | 424,500 | — | — |
| 2024-05-31 | $3.38 | $3.38 | 539,300 | — | — |
| 2024-05-30 | $3.40 | $3.40 | 430,000 | — | — |
| 2024-05-29 | $3.19 | $3.19 | 438,400 | — | — |
| 2024-05-28 | $3.15 | $3.15 | 223,000 | — | — |
| 2024-05-24 | $3.17 | $3.17 | 275,100 | — | — |
| 2024-05-23 | $3.22 | $3.22 | 455,000 | — | — |
| 2024-05-22 | $3.47 | $3.47 | 335,700 | — | — |
| 2024-05-21 | $3.51 | $3.51 | 351,700 | — | — |
| 2024-05-20 | $3.40 | $3.40 | 368,600 | — | — |
| 2024-05-17 | $3.61 | $3.61 | 452,400 | — | — |
| 2024-05-16 | $3.77 | $3.77 | 362,900 | — | — |
| 2024-05-15 | $3.70 | $3.70 | 401,500 | — | — |
| 2024-05-14 | $3.65 | $3.65 | 599,300 | — | — |
| 2024-05-13 | $3.61 | $3.61 | 480,300 | — | — |
| 2024-05-10 | $3.62 | $3.62 | 404,700 | — | — |
| 2024-05-09 | $3.47 | $3.47 | 341,700 | — | — |
| 2024-05-08 | $3.46 | $3.46 | 360,800 | — | — |
| 2024-05-07 | $3.53 | $3.53 | 439,900 | — | — |
| 2024-05-06 | $3.56 | $3.56 | 1,205,200 | — | — |
| 2024-05-03 | $3.92 | $3.92 | 1,702,600 | — | — |
| 2024-05-02 | $3.34 | $3.34 | 763,600 | — | — |
| 2024-05-01 | $3.11 | $3.11 | 492,800 | — | — |
| 2024-04-30 | $2.91 | $2.91 | 272,100 | — | — |
| 2024-04-29 | $3.05 | $3.05 | 533,800 | — | — |
| 2024-04-26 | $2.66 | $2.66 | 513,800 | — | — |
| 2024-04-25 | $2.65 | $2.65 | 281,900 | — | — |
| 2024-04-24 | $2.80 | $2.80 | 213,700 | — | — |
| 2024-04-23 | $2.90 | $2.90 | 192,400 | — | — |
| 2024-04-22 | $2.86 | $2.86 | 204,300 | — | — |
| 2024-04-19 | $2.83 | $2.83 | 466,300 | — | — |
| 2024-04-18 | $2.80 | $2.80 | 616,000 | — | — |
| 2024-04-17 | $2.76 | $2.76 | 417,200 | — | — |
| 2024-04-16 | $2.73 | $2.73 | 317,000 | — | — |
| 2024-04-15 | $2.69 | $2.69 | 491,200 | — | — |
| 2024-04-12 | $2.87 | $2.87 | 375,300 | — | — |
| 2024-04-11 | $3.11 | $3.11 | 389,400 | — | — |
| 2024-04-10 | $3.13 | $3.13 | 324,100 | — | — |
| 2024-04-09 | $3.23 | $3.23 | 291,500 | — | — |
| 2024-04-08 | $3.21 | $3.21 | 168,700 | — | — |
| 2024-04-05 | $3.19 | $3.19 | 339,400 | — | — |
| 2024-04-04 | $3.21 | $3.21 | 396,700 | — | — |
| 2024-04-03 | $3.34 | $3.34 | 336,300 | — | — |
| 2024-04-02 | $3.33 | $3.33 | 380,200 | — | — |
| 2024-04-01 | $3.49 | $3.49 | 336,800 | — | — |
| 2024-03-28 | $3.49 | $3.49 | 447,800 | — | — |
| 2024-03-27 | $3.51 | $3.51 | 497,200 | — | — |
| 2024-03-26 | $3.45 | $3.45 | 337,200 | — | — |
| 2024-03-25 | $3.45 | $3.45 | 350,100 | — | — |
| 2024-03-22 | $3.45 | $3.45 | 331,800 | — | — |
| 2024-03-21 | $3.49 | $3.49 | 424,000 | — | — |
| 2024-03-20 | $3.49 | $3.49 | 628,100 | — | — |
| 2024-03-19 | $3.27 | $3.27 | 621,900 | — | — |
| 2024-03-18 | $3.25 | $3.25 | 935,700 | — | — |
| 2024-03-15 | $3.33 | $3.33 | 511,300 | — | — |
| 2024-03-14 | $3.20 | $3.20 | 553,400 | — | — |
| 2024-03-13 | $3.38 | $3.38 | 563,800 | — | — |
| 2024-03-12 | $3.47 | $3.47 | 423,900 | — | — |
| 2024-03-11 | $3.61 | $3.61 | 582,900 | — | — |
| 2024-03-08 | $3.47 | $3.47 | 959,800 | — | — |
| 2024-03-07 | $3.66 | $3.66 | 484,200 | — | — |
| 2024-03-06 | $3.64 | $3.64 | 766,900 | — | — |
| 2024-03-05 | $3.76 | $3.76 | 824,900 | — | — |
| 2024-03-04 | $4.21 | $4.21 | 707,700 | — | — |
| 2024-03-01 | $4.61 | $4.61 | 1,628,200 | — | — |
| 2024-02-29 | $4.65 | $4.65 | 2,381,900 | — | — |
| 2024-02-28 | $3.72 | $3.72 | 1,298,300 | — | — |
| 2024-02-27 | $4.15 | $4.15 | 2,891,800 | — | — |
| 2024-02-26 | $3.20 | $3.20 | 844,700 | — | — |
| 2024-02-23 | $3.03 | $3.03 | 444,600 | — | — |
| 2024-02-22 | $2.87 | $2.87 | 358,900 | — | — |
| 2024-02-21 | $2.85 | $2.85 | 301,900 | — | — |
| 2024-02-20 | $2.89 | $2.89 | 604,300 | — | — |
| 2024-02-16 | $3.18 | $3.18 | 440,300 | — | — |
| 2024-02-15 | $3.24 | $3.24 | 620,900 | — | — |
| 2024-02-14 | $2.82 | $2.82 | 517,500 | — | — |
| 2024-02-13 | $2.72 | $2.72 | 448,600 | — | — |
| 2024-02-12 | $3.12 | $3.12 | 574,200 | — | — |
| 2024-02-09 | $3.00 | $3.00 | 438,300 | — | — |
| 2024-02-08 | $2.92 | $2.92 | 310,100 | — | — |
| 2024-02-07 | $2.78 | $2.78 | 324,900 | — | — |
| 2024-02-06 | $2.87 | $2.87 | 563,400 | — | — |
| 2024-02-05 | $2.59 | $2.59 | 572,000 | — | — |
| 2024-02-02 | $2.72 | $2.72 | 525,100 | — | — |
| 2024-02-01 | $2.76 | $2.76 | 648,200 | — | — |
| 2024-01-31 | $2.63 | $2.63 | 604,900 | — | — |
| 2024-01-30 | $2.78 | $2.78 | 281,400 | — | — |
| 2024-01-29 | $2.85 | $2.85 | 367,300 | — | — |
| 2024-01-26 | $2.78 | $2.78 | 426,600 | — | — |
| 2024-01-25 | $2.67 | $2.67 | 462,300 | — | — |
| 2024-01-24 | $2.70 | $2.70 | 470,800 | — | — |
| 2024-01-23 | $2.99 | $2.99 | 468,400 | — | — |
| 2024-01-22 | $2.81 | $2.81 | 661,800 | — | — |
| 2024-01-19 | $2.69 | $2.69 | 487,600 | — | — |
| 2024-01-18 | $2.68 | $2.68 | 338,700 | — | — |
| 2024-01-17 | $2.68 | $2.68 | 387,700 | — | — |
| 2024-01-16 | $2.71 | $2.71 | 415,700 | — | — |
| 2024-01-12 | $2.86 | $2.86 | 450,100 | — | — |
| 2024-01-11 | $2.88 | $2.88 | 571,400 | — | — |
| 2024-01-10 | $2.94 | $2.94 | 557,800 | — | — |
| 2024-01-09 | $2.70 | $2.70 | 443,000 | — | — |
| 2024-01-08 | $2.87 | $2.87 | 413,600 | — | — |
| 2024-01-05 | $2.79 | $2.79 | 726,100 | — | — |
| 2024-01-04 | $2.85 | $2.85 | 522,700 | — | — |
| 2024-01-03 | $2.93 | $2.93 | 525,600 | — | — |
| 2024-01-02 | $3.12 | $3.12 | 563,800 | — | — |