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
- 1993-11-10 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 | $3.24 | $3.24 | 110,200 | — | — |
| 2024-12-30 | $2.97 | $2.97 | 129,100 | — | — |
| 2024-12-27 | $3.16 | $3.16 | 111,300 | — | — |
| 2024-12-26 | $3.06 | $3.06 | 78,800 | — | — |
| 2024-12-24 | $3.13 | $3.13 | 115,400 | — | — |
| 2024-12-23 | $3.06 | $3.06 | 168,100 | — | — |
| 2024-12-20 | $3.45 | $3.45 | 40,600 | — | — |
| 2024-12-19 | $3.43 | $3.43 | 47,500 | — | — |
| 2024-12-18 | $3.51 | $3.51 | 85,200 | — | — |
| 2024-12-17 | $3.75 | $3.75 | 59,900 | — | — |
| 2024-12-16 | $3.79 | $3.79 | 77,900 | — | — |
| 2024-12-13 | $3.85 | $3.85 | 54,600 | — | — |
| 2024-12-12 | $3.82 | $3.82 | 67,900 | — | — |
| 2024-12-11 | $3.91 | $3.91 | 27,800 | — | — |
| 2024-12-10 | $3.80 | $3.80 | 43,400 | — | — |
| 2024-12-09 | $3.95 | $3.95 | 95,800 | — | — |
| 2024-12-06 | $4.01 | $4.01 | 37,600 | — | — |
| 2024-12-05 | $4.03 | $4.03 | 67,600 | — | — |
| 2024-12-04 | $4.09 | $4.09 | 156,900 | — | — |
| 2024-12-03 | $4.00 | $4.00 | 229,200 | — | — |
| 2024-12-02 | $4.04 | $4.04 | 233,000 | — | — |
| 2024-11-29 | $4.40 | $4.40 | 68,500 | — | — |
| 2024-11-27 | $4.47 | $4.47 | 142,500 | — | — |
| 2024-11-26 | $4.66 | $4.66 | 287,000 | — | — |
| 2024-11-25 | $4.45 | $4.45 | 69,400 | — | — |
| 2024-11-22 | $4.39 | $4.39 | 58,800 | — | — |
| 2024-11-21 | $4.42 | $4.42 | 106,200 | — | — |
| 2024-11-20 | $4.33 | $4.33 | 52,600 | — | — |
| 2024-11-19 | $4.25 | $4.25 | 61,400 | — | — |
| 2024-11-18 | $4.29 | $4.29 | 156,000 | — | — |
| 2024-11-15 | $4.22 | $4.22 | 96,200 | — | — |
| 2024-11-14 | $4.24 | $4.24 | 61,400 | — | — |
| 2024-11-13 | $4.20 | $4.20 | 53,700 | — | — |
| 2024-11-12 | $4.31 | $4.31 | 261,100 | — | — |
| 2024-11-11 | $4.35 | $4.35 | 183,600 | — | — |
| 2024-11-08 | $4.59 | $4.59 | 137,900 | — | — |
| 2024-11-07 | $4.12 | $4.12 | 172,700 | — | — |
| 2024-11-06 | $3.87 | $3.87 | 150,100 | — | — |
| 2024-11-05 | $3.97 | $3.97 | 399,000 | — | — |
| 2024-11-04 | $3.70 | $3.70 | 536,800 | — | — |
| 2024-11-01 | $3.31 | $3.31 | 56,600 | — | — |
| 2024-10-31 | $3.36 | $3.36 | 60,900 | — | — |
| 2024-10-30 | $3.34 | $3.34 | 118,000 | — | — |
| 2024-10-29 | $3.30 | $3.30 | 48,700 | — | — |
| 2024-10-28 | $3.22 | $3.22 | 102,800 | — | — |
| 2024-10-25 | $3.00 | $3.00 | 43,100 | — | — |
| 2024-10-24 | $2.94 | $2.94 | 33,400 | — | — |
| 2024-10-23 | $2.86 | $2.86 | 52,800 | — | — |
| 2024-10-22 | $2.94 | $2.94 | 36,300 | — | — |
| 2024-10-21 | $2.80 | $2.80 | 37,100 | — | — |
| 2024-10-18 | $2.78 | $2.78 | 62,900 | — | — |
| 2024-10-17 | $2.72 | $2.72 | 10,200 | — | — |
| 2024-10-16 | $2.70 | $2.70 | 55,500 | — | — |
| 2024-10-15 | $2.52 | $2.52 | 53,200 | — | — |
| 2024-10-14 | $2.69 | $2.69 | 44,100 | — | — |
| 2024-10-11 | $2.66 | $2.66 | 50,300 | — | — |
| 2024-10-10 | $2.75 | $2.75 | 37,700 | — | — |
| 2024-10-09 | $2.58 | $2.58 | 34,700 | — | — |
| 2024-10-08 | $2.67 | $2.67 | 81,200 | — | — |
| 2024-10-07 | $2.57 | $2.57 | 56,100 | — | — |
| 2024-10-04 | $2.55 | $2.55 | 107,000 | — | — |
| 2024-10-03 | $2.41 | $2.41 | 62,300 | — | — |
| 2024-10-02 | $2.47 | $2.47 | 58,300 | — | — |
| 2024-10-01 | $2.48 | $2.48 | 38,500 | — | — |
| 2024-09-30 | $2.56 | $2.56 | 31,700 | — | — |
| 2024-09-27 | $2.59 | $2.59 | 83,200 | — | — |
| 2024-09-26 | $2.48 | $2.48 | 58,000 | — | — |
| 2024-09-25 | $2.42 | $2.42 | 82,900 | — | — |
| 2024-09-24 | $2.31 | $2.31 | 64,600 | — | — |
| 2024-09-23 | $2.40 | $2.40 | 39,900 | — | — |
| 2024-09-20 | $2.34 | $2.34 | 79,300 | — | — |
| 2024-09-19 | $2.46 | $2.46 | 127,200 | — | — |
| 2024-09-18 | $2.46 | $2.46 | 103,900 | — | — |
| 2024-09-17 | $2.36 | $2.36 | 81,100 | — | — |
| 2024-09-16 | $2.38 | $2.38 | 67,300 | — | — |
| 2024-09-13 | $2.57 | $2.57 | 80,100 | — | — |
| 2024-09-12 | $2.40 | $2.40 | 40,600 | — | — |
| 2024-09-11 | $2.40 | $2.40 | 22,000 | — | — |
| 2024-09-10 | $2.40 | $2.40 | 44,600 | — | — |
| 2024-09-09 | $2.40 | $2.40 | 243,000 | — | — |
| 2024-09-06 | $2.44 | $2.44 | 93,800 | — | — |
| 2024-09-05 | $2.39 | $2.39 | 50,100 | — | — |
| 2024-09-04 | $2.38 | $2.38 | 49,000 | — | — |
| 2024-09-03 | $2.40 | $2.40 | 64,000 | — | — |
| 2024-08-30 | $2.46 | $2.46 | 111,800 | — | — |
| 2024-08-29 | $2.45 | $2.45 | 96,700 | — | — |
| 2024-08-28 | $2.36 | $2.36 | 43,300 | — | — |
| 2024-08-27 | $2.44 | $2.44 | 34,000 | — | — |
| 2024-08-26 | $2.42 | $2.42 | 45,400 | — | — |
| 2024-08-23 | $2.42 | $2.42 | 52,200 | — | — |
| 2024-08-22 | $2.27 | $2.27 | 55,300 | — | — |
| 2024-08-21 | $2.41 | $2.41 | 61,800 | — | — |
| 2024-08-20 | $2.32 | $2.32 | 51,800 | — | — |
| 2024-08-19 | $2.31 | $2.31 | 67,800 | — | — |
| 2024-08-16 | $2.21 | $2.21 | 53,900 | — | — |
| 2024-08-15 | $2.18 | $2.18 | 69,000 | — | — |
| 2024-08-14 | $2.01 | $2.01 | 138,300 | — | — |
| 2024-08-13 | $2.04 | $2.04 | 61,300 | — | — |
| 2024-08-12 | $2.09 | $2.09 | 115,600 | — | — |
| 2024-08-09 | $2.33 | $2.33 | 35,800 | — | — |
| 2024-08-08 | $2.34 | $2.34 | 180,000 | — | — |
| 2024-08-07 | $2.36 | $2.36 | 92,200 | — | — |
| 2024-08-06 | $2.39 | $2.39 | 81,300 | — | — |
| 2024-08-05 | $2.51 | $2.51 | 81,900 | — | — |
| 2024-08-02 | $2.67 | $2.67 | 75,900 | — | — |
| 2024-08-01 | $2.84 | $2.84 | 175,300 | — | — |
| 2024-07-31 | $3.08 | $3.08 | 159,500 | — | — |
| 2024-07-30 | $2.91 | $2.91 | 97,200 | — | — |
| 2024-07-29 | $2.74 | $2.74 | 70,500 | — | — |
| 2024-07-26 | $2.72 | $2.72 | 169,500 | — | — |
| 2024-07-25 | $2.60 | $2.60 | 73,600 | — | — |
| 2024-07-24 | $2.61 | $2.61 | 73,500 | — | — |
| 2024-07-23 | $2.64 | $2.64 | 92,600 | — | — |
| 2024-07-22 | $2.57 | $2.57 | 33,800 | — | — |
| 2024-07-19 | $2.56 | $2.56 | 37,900 | — | — |
| 2024-07-18 | $2.55 | $2.55 | 76,500 | — | — |
| 2024-07-17 | $2.56 | $2.56 | 68,900 | — | — |
| 2024-07-16 | $2.66 | $2.66 | 63,800 | — | — |
| 2024-07-15 | $2.60 | $2.60 | 79,800 | — | — |
| 2024-07-12 | $2.62 | $2.62 | 112,200 | — | — |
| 2024-07-11 | $2.48 | $2.48 | 103,100 | — | — |
| 2024-07-10 | $2.36 | $2.36 | 79,200 | — | — |
| 2024-07-09 | $2.35 | $2.35 | 190,100 | — | — |
| 2024-07-08 | $2.42 | $2.42 | 111,900 | — | — |
| 2024-07-05 | $2.43 | $2.43 | 139,600 | — | — |
| 2024-07-03 | $2.46 | $2.46 | 98,900 | — | — |
| 2024-07-02 | $2.50 | $2.50 | 189,100 | — | — |
| 2024-07-01 | $2.55 | $2.55 | 334,400 | — | — |
| 2024-06-28 | $2.77 | $2.77 | 3,759,600 | — | — |
| 2024-06-27 | $2.90 | $2.90 | 216,600 | — | — |
| 2024-06-26 | $2.67 | $2.67 | 227,500 | — | — |
| 2024-06-25 | $2.58 | $2.58 | 98,900 | — | — |
| 2024-06-24 | $2.57 | $2.57 | 148,800 | — | — |
| 2024-06-21 | $2.57 | $2.57 | 198,300 | — | — |
| 2024-06-20 | $2.53 | $2.53 | 165,800 | — | — |
| 2024-06-18 | $2.55 | $2.55 | 139,100 | — | — |
| 2024-06-17 | $2.64 | $2.64 | 110,300 | — | — |
| 2024-06-14 | $2.60 | $2.60 | 70,200 | — | — |
| 2024-06-13 | $2.67 | $2.67 | 96,500 | — | — |
| 2024-06-12 | $2.63 | $2.63 | 116,100 | — | — |
| 2024-06-11 | $2.68 | $2.68 | 92,500 | — | — |
| 2024-06-10 | $2.69 | $2.69 | 95,700 | — | — |
| 2024-06-07 | $2.59 | $2.59 | 105,700 | — | — |
| 2024-06-06 | $2.64 | $2.64 | 126,800 | — | — |
| 2024-06-05 | $2.62 | $2.62 | 192,300 | — | — |
| 2024-06-04 | $2.66 | $2.66 | 76,200 | — | — |
| 2024-06-03 | $2.83 | $2.83 | 263,300 | — | — |
| 2024-05-31 | $2.67 | $2.67 | 121,000 | — | — |
| 2024-05-30 | $2.61 | $2.61 | 77,700 | — | — |
| 2024-05-29 | $2.65 | $2.65 | 117,200 | — | — |
| 2024-05-28 | $2.69 | $2.69 | 298,000 | — | — |
| 2024-05-24 | $2.65 | $2.65 | 267,800 | — | — |
| 2024-05-23 | $2.62 | $2.62 | 289,100 | — | — |
| 2024-05-22 | $2.79 | $2.79 | 205,600 | — | — |
| 2024-05-21 | $2.83 | $2.83 | 165,600 | — | — |
| 2024-05-20 | $2.92 | $2.92 | 61,000 | — | — |
| 2024-05-17 | $2.94 | $2.94 | 65,800 | — | — |
| 2024-05-16 | $3.01 | $3.01 | 123,400 | — | — |
| 2024-05-15 | $2.89 | $2.89 | 95,600 | — | — |
| 2024-05-14 | $2.96 | $2.96 | 253,300 | — | — |
| 2024-05-13 | $2.89 | $2.89 | 221,600 | — | — |
| 2024-05-10 | $3.08 | $3.08 | 108,700 | — | — |
| 2024-05-09 | $3.04 | $3.04 | 255,300 | — | — |
| 2024-05-08 | $3.14 | $3.14 | 92,200 | — | — |
| 2024-05-07 | $3.09 | $3.09 | 51,400 | — | — |
| 2024-05-06 | $3.23 | $3.23 | 81,200 | — | — |
| 2024-05-03 | $3.10 | $3.10 | 32,600 | — | — |
| 2024-05-02 | $3.11 | $3.11 | 100,700 | — | — |
| 2024-05-01 | $2.91 | $2.91 | 76,800 | — | — |
| 2024-04-30 | $2.97 | $2.97 | 91,500 | — | — |
| 2024-04-29 | $3.10 | $3.10 | 119,600 | — | — |
| 2024-04-26 | $3.00 | $3.00 | 66,000 | — | — |
| 2024-04-25 | $2.99 | $2.99 | 92,100 | — | — |
| 2024-04-24 | $3.12 | $3.12 | 99,100 | — | — |
| 2024-04-23 | $3.11 | $3.11 | 73,100 | — | — |
| 2024-04-22 | $3.02 | $3.02 | 102,200 | — | — |
| 2024-04-19 | $2.94 | $2.94 | 119,700 | — | — |
| 2024-04-18 | $2.91 | $2.91 | 160,400 | — | — |
| 2024-04-17 | $3.14 | $3.14 | 86,600 | — | — |
| 2024-04-16 | $3.11 | $3.11 | 118,500 | — | — |
| 2024-04-15 | $3.21 | $3.21 | 114,900 | — | — |
| 2024-04-12 | $3.26 | $3.26 | 129,500 | — | — |
| 2024-04-11 | $3.35 | $3.35 | 138,800 | — | — |
| 2024-04-10 | $3.27 | $3.27 | 140,000 | — | — |
| 2024-04-09 | $3.33 | $3.33 | 114,800 | — | — |
| 2024-04-08 | $3.32 | $3.32 | 174,000 | — | — |
| 2024-04-05 | $3.19 | $3.19 | 103,800 | — | — |
| 2024-04-04 | $3.10 | $3.10 | 90,800 | — | — |
| 2024-04-03 | $3.02 | $3.02 | 123,300 | — | — |
| 2024-04-02 | $3.01 | $3.01 | 135,800 | — | — |
| 2024-04-01 | $3.07 | $3.07 | 131,400 | — | — |
| 2024-03-28 | $3.16 | $3.16 | 279,700 | — | — |
| 2024-03-27 | $3.33 | $3.33 | 326,000 | — | — |
| 2024-03-26 | $3.07 | $3.07 | 317,500 | — | — |
| 2024-03-25 | $2.85 | $2.85 | 197,800 | — | — |
| 2024-03-22 | $2.66 | $2.66 | 130,200 | — | — |
| 2024-03-21 | $2.75 | $2.75 | 140,700 | — | — |
| 2024-03-20 | $3.02 | $3.02 | 181,200 | — | — |
| 2024-03-19 | $2.82 | $2.82 | 216,500 | — | — |
| 2024-03-18 | $2.85 | $2.85 | 161,100 | — | — |
| 2024-03-15 | $3.13 | $3.13 | 262,600 | — | — |
| 2024-03-14 | $3.07 | $3.07 | 227,000 | — | — |
| 2024-03-13 | $3.08 | $3.08 | 239,100 | — | — |
| 2024-03-12 | $3.18 | $3.18 | 257,900 | — | — |
| 2024-03-11 | $3.08 | $3.08 | 167,000 | — | — |
| 2024-03-08 | $2.80 | $2.80 | 242,500 | — | — |
| 2024-03-07 | $2.60 | $2.60 | 124,900 | — | — |
| 2024-03-06 | $2.50 | $2.50 | 167,600 | — | — |
| 2024-03-05 | $2.62 | $2.62 | 184,400 | — | — |
| 2024-03-04 | $2.72 | $2.72 | 131,400 | — | — |
| 2024-03-01 | $2.90 | $2.90 | 117,300 | — | — |
| 2024-02-29 | $2.91 | $2.91 | 75,500 | — | — |
| 2024-02-28 | $2.89 | $2.89 | 139,800 | — | — |
| 2024-02-27 | $2.86 | $2.86 | 207,400 | — | — |
| 2024-02-26 | $2.76 | $2.76 | 102,800 | — | — |
| 2024-02-23 | $2.76 | $2.76 | 207,300 | — | — |
| 2024-02-22 | $2.70 | $2.70 | 127,600 | — | — |
| 2024-02-21 | $2.71 | $2.71 | 129,800 | — | — |
| 2024-02-20 | $2.75 | $2.75 | 247,500 | — | — |
| 2024-02-16 | $2.98 | $2.98 | 260,400 | — | — |
| 2024-02-15 | $3.08 | $3.08 | 274,800 | — | — |
| 2024-02-14 | $3.08 | $3.08 | 265,300 | — | — |
| 2024-02-13 | $3.05 | $3.05 | 308,500 | — | — |
| 2024-02-12 | $3.32 | $3.32 | 207,800 | — | — |
| 2024-02-09 | $3.40 | $3.40 | 157,000 | — | — |
| 2024-02-08 | $3.51 | $3.51 | 197,900 | — | — |
| 2024-02-07 | $3.19 | $3.19 | 142,100 | — | — |
| 2024-02-06 | $3.36 | $3.36 | 196,700 | — | — |
| 2024-02-05 | $3.23 | $3.23 | 172,500 | — | — |
| 2024-02-02 | $3.21 | $3.21 | 137,400 | — | — |
| 2024-02-01 | $3.23 | $3.23 | 229,200 | — | — |
| 2024-01-31 | $3.47 | $3.47 | 111,800 | — | — |
| 2024-01-30 | $3.68 | $3.68 | 120,100 | — | — |
| 2024-01-29 | $3.75 | $3.75 | 88,800 | — | — |
| 2024-01-26 | $3.76 | $3.76 | 74,800 | — | — |
| 2024-01-25 | $3.82 | $3.82 | 52,600 | — | — |
| 2024-01-24 | $3.74 | $3.74 | 103,800 | — | — |
| 2024-01-23 | $3.75 | $3.75 | 83,300 | — | — |
| 2024-01-22 | $3.69 | $3.69 | 102,600 | — | — |
| 2024-01-19 | $3.54 | $3.54 | 163,300 | — | — |
| 2024-01-18 | $3.62 | $3.62 | 313,500 | — | — |
| 2024-01-17 | $4.20 | $4.20 | 88,300 | — | — |
| 2024-01-16 | $4.29 | $4.29 | 76,700 | — | — |
| 2024-01-12 | $4.30 | $4.30 | 42,700 | — | — |
| 2024-01-11 | $4.36 | $4.36 | 66,800 | — | — |
| 2024-01-10 | $4.41 | $4.41 | 81,100 | — | — |
| 2024-01-09 | $4.48 | $4.48 | 65,700 | — | — |
| 2024-01-08 | $4.66 | $4.66 | 69,900 | — | — |
| 2024-01-05 | $4.72 | $4.72 | 220,500 | — | — |
| 2024-01-04 | $4.71 | $4.71 | 70,600 | — | — |
| 2024-01-03 | $4.71 | $4.71 | 84,900 | — | — |
| 2024-01-02 | $4.87 | $4.87 | 79,900 | — | — |