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
- 2003-11-10 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 | $3.65 | $3.65 | 108,800 | — | — |
| 2024-12-30 | $3.81 | $3.81 | 110,700 | — | — |
| 2024-12-27 | $3.99 | $3.99 | 99,300 | — | — |
| 2024-12-26 | $3.96 | $3.96 | 105,800 | — | — |
| 2024-12-24 | $3.93 | $3.93 | 90,400 | — | — |
| 2024-12-23 | $3.82 | $3.82 | 195,900 | — | — |
| 2024-12-20 | $3.52 | $3.52 | 131,200 | — | — |
| 2024-12-19 | $3.41 | $3.41 | 135,400 | — | — |
| 2024-12-18 | $3.30 | $3.30 | 203,900 | — | — |
| 2024-12-17 | $3.45 | $3.45 | 140,300 | — | — |
| 2024-12-16 | $3.50 | $3.50 | 114,600 | — | — |
| 2024-12-13 | $3.57 | $3.57 | 180,900 | — | — |
| 2024-12-12 | $3.82 | $3.82 | 441,700 | — | — |
| 2024-12-11 | $3.46 | $3.46 | 312,700 | — | — |
| 2024-12-10 | $3.66 | $3.66 | 84,100 | — | — |
| 2024-12-09 | $3.72 | $3.72 | 199,100 | — | — |
| 2024-12-06 | $3.82 | $3.82 | 150,100 | — | — |
| 2024-12-05 | $3.88 | $3.88 | 236,800 | — | — |
| 2024-12-04 | $3.77 | $3.77 | 227,100 | — | — |
| 2024-12-03 | $3.70 | $3.70 | 154,300 | — | — |
| 2024-12-02 | $3.58 | $3.58 | 185,900 | — | — |
| 2024-11-29 | $3.77 | $3.77 | 143,200 | — | — |
| 2024-11-27 | $3.62 | $3.62 | 139,900 | — | — |
| 2024-11-26 | $3.80 | $3.80 | 214,700 | — | — |
| 2024-11-25 | $3.76 | $3.76 | 446,800 | — | — |
| 2024-11-22 | $3.92 | $3.92 | 332,000 | — | — |
| 2024-11-21 | $3.71 | $3.71 | 484,900 | — | — |
| 2024-11-20 | $3.99 | $3.99 | 387,800 | — | — |
| 2024-11-19 | $3.84 | $3.84 | 468,700 | — | — |
| 2024-11-18 | $3.54 | $3.54 | 1,012,000 | — | — |
| 2024-11-15 | $3.20 | $3.20 | 2,924,200 | — | — |
| 2024-11-14 | $2.60 | $2.60 | 448,400 | — | — |
| 2024-11-13 | $2.68 | $2.68 | 539,500 | — | — |
| 2024-11-12 | $3.18 | $3.18 | 510,200 | — | — |
| 2024-11-11 | $3.11 | $3.11 | 653,600 | — | — |
| 2024-11-08 | $2.73 | $2.73 | 300,200 | — | — |
| 2024-11-07 | $2.53 | $2.53 | 209,300 | — | — |
| 2024-11-06 | $2.55 | $2.55 | 394,000 | — | — |
| 2024-11-05 | $2.71 | $2.71 | 252,400 | — | — |
| 2024-11-04 | $2.74 | $2.74 | 405,100 | — | — |
| 2024-11-01 | $2.65 | $2.65 | 275,200 | — | — |
| 2024-10-31 | $2.47 | $2.47 | 142,200 | — | — |
| 2024-10-30 | $2.52 | $2.52 | 423,000 | — | — |
| 2024-10-29 | $2.35 | $2.35 | 256,500 | — | — |
| 2024-10-28 | $2.26 | $2.26 | 249,900 | — | — |
| 2024-10-25 | $2.18 | $2.18 | 146,900 | — | — |
| 2024-10-24 | $2.31 | $2.31 | 246,200 | — | — |
| 2024-10-23 | $2.12 | $2.12 | 208,200 | — | — |
| 2024-10-22 | $2.27 | $2.27 | 593,400 | — | — |
| 2024-10-21 | $2.21 | $2.21 | 629,700 | — | — |
| 2024-10-18 | $2.28 | $2.28 | 704,000 | — | — |
| 2024-10-17 | $1.91 | $1.91 | 405,500 | — | — |
| 2024-10-16 | $1.78 | $1.78 | 810,900 | — | — |
| 2024-10-15 | $1.48 | $1.48 | 165,500 | — | — |
| 2024-10-14 | $1.46 | $1.46 | 337,200 | — | — |
| 2024-10-11 | $1.45 | $1.45 | 204,100 | — | — |
| 2024-10-10 | $1.37 | $1.37 | 948,500 | — | — |
| 2024-10-09 | $1.48 | $1.48 | 525,000 | — | — |
| 2024-10-08 | $1.28 | $1.28 | 936,900 | — | — |
| 2024-10-07 | $1.01 | $1.01 | 53,100 | — | — |
| 2024-10-04 | $1.00 | $1.00 | 39,600 | — | — |
| 2024-10-03 | $0.98 | $0.98 | 60,900 | — | — |
| 2024-10-02 | $1.00 | $1.00 | 53,100 | — | — |
| 2024-10-01 | $0.97 | $0.97 | 69,000 | — | — |
| 2024-09-30 | $0.98 | $0.98 | 93,900 | — | — |
| 2024-09-27 | $1.10 | $1.10 | 100,400 | — | — |
| 2024-09-26 | $1.06 | $1.06 | 170,900 | — | — |
| 2024-09-25 | $1.04 | $1.04 | 426,600 | — | — |
| 2024-09-24 | $0.81 | $0.81 | 64,800 | — | — |
| 2024-09-23 | $0.80 | $0.80 | 67,000 | — | — |
| 2024-09-20 | $0.81 | $0.81 | 55,400 | — | — |
| 2024-09-19 | $0.80 | $0.80 | 73,600 | — | — |
| 2024-09-18 | $0.80 | $0.80 | 82,400 | — | — |
| 2024-09-17 | $0.79 | $0.79 | 54,000 | — | — |
| 2024-09-16 | $0.79 | $0.79 | 10,200 | — | — |
| 2024-09-13 | $0.84 | $0.84 | 169,700 | — | — |
| 2024-09-12 | $0.76 | $0.76 | 43,700 | — | — |
| 2024-09-11 | $0.75 | $0.75 | 37,200 | — | — |
| 2024-09-10 | $0.78 | $0.78 | 66,300 | — | — |
| 2024-09-09 | $0.74 | $0.74 | 87,600 | — | — |
| 2024-09-06 | $0.78 | $0.78 | 46,200 | — | — |
| 2024-09-05 | $0.78 | $0.78 | 68,600 | — | — |
| 2024-09-04 | $0.77 | $0.77 | 71,200 | — | — |
| 2024-09-03 | $0.80 | $0.80 | 18,700 | — | — |
| 2024-08-30 | $0.81 | $0.81 | 29,600 | — | — |
| 2024-08-29 | $0.84 | $0.84 | 75,000 | — | — |
| 2024-08-28 | $0.79 | $0.79 | 117,200 | — | — |
| 2024-08-27 | $0.82 | $0.82 | 46,300 | — | — |
| 2024-08-26 | $0.83 | $0.83 | 43,500 | — | — |
| 2024-08-23 | $0.82 | $0.82 | 30,200 | — | — |
| 2024-08-22 | $0.84 | $0.84 | 157,700 | — | — |
| 2024-08-21 | $0.85 | $0.85 | 62,700 | — | — |
| 2024-08-20 | $0.82 | $0.82 | 24,100 | — | — |
| 2024-08-19 | $0.84 | $0.84 | 50,500 | — | — |
| 2024-08-16 | $0.81 | $0.81 | 75,200 | — | — |
| 2024-08-15 | $0.81 | $0.81 | 118,500 | — | — |
| 2024-08-14 | $0.81 | $0.81 | 118,800 | — | — |
| 2024-08-13 | $0.80 | $0.80 | 29,100 | — | — |
| 2024-08-12 | $0.82 | $0.82 | 66,500 | — | — |
| 2024-08-09 | $0.85 | $0.85 | 47,600 | — | — |
| 2024-08-08 | $0.83 | $0.83 | 32,300 | — | — |
| 2024-08-07 | $0.82 | $0.82 | 24,300 | — | — |
| 2024-08-06 | $0.81 | $0.81 | 33,600 | — | — |
| 2024-08-05 | $0.80 | $0.80 | 49,900 | — | — |
| 2024-08-02 | $0.82 | $0.82 | 28,000 | — | — |
| 2024-08-01 | $0.82 | $0.82 | 46,700 | — | — |
| 2024-07-31 | $0.81 | $0.81 | 65,000 | — | — |
| 2024-07-30 | $0.81 | $0.81 | 32,400 | — | — |
| 2024-07-29 | $0.81 | $0.81 | 45,900 | — | — |
| 2024-07-26 | $0.80 | $0.80 | 45,200 | — | — |
| 2024-07-25 | $0.82 | $0.82 | 45,100 | — | — |
| 2024-07-24 | $0.85 | $0.85 | 22,000 | — | — |
| 2024-07-23 | $0.87 | $0.87 | 13,900 | — | — |
| 2024-07-22 | $0.86 | $0.86 | 33,400 | — | — |
| 2024-07-19 | $0.84 | $0.84 | 39,100 | — | — |
| 2024-07-18 | $0.85 | $0.85 | 33,500 | — | — |
| 2024-07-17 | $0.87 | $0.87 | 51,700 | — | — |
| 2024-07-16 | $0.89 | $0.89 | 70,900 | — | — |
| 2024-07-15 | $0.87 | $0.87 | 8,500 | — | — |
| 2024-07-12 | $0.89 | $0.89 | 56,200 | — | — |
| 2024-07-11 | $0.82 | $0.82 | 24,800 | — | — |
| 2024-07-10 | $0.85 | $0.85 | 46,600 | — | — |
| 2024-07-09 | $0.82 | $0.82 | 15,300 | — | — |
| 2024-07-08 | $0.84 | $0.84 | 107,500 | — | — |
| 2024-07-05 | $0.84 | $0.84 | 117,700 | — | — |
| 2024-07-03 | $0.82 | $0.82 | 67,800 | — | — |
| 2024-07-02 | $0.79 | $0.79 | 217,400 | — | — |
| 2024-07-01 | $0.90 | $0.90 | 193,300 | — | — |
| 2024-06-28 | $0.89 | $0.89 | 109,700 | — | — |
| 2024-06-27 | $0.84 | $0.84 | 31,000 | — | — |
| 2024-06-26 | $0.83 | $0.83 | 18,800 | — | — |
| 2024-06-25 | $0.86 | $0.86 | 40,400 | — | — |
| 2024-06-24 | $0.83 | $0.83 | 58,200 | — | — |
| 2024-06-21 | $0.84 | $0.84 | 37,700 | — | — |
| 2024-06-20 | $0.86 | $0.86 | 19,200 | — | — |
| 2024-06-18 | $0.87 | $0.87 | 29,400 | — | — |
| 2024-06-17 | $0.86 | $0.86 | 25,100 | — | — |
| 2024-06-14 | $0.88 | $0.88 | 18,500 | — | — |
| 2024-06-13 | $0.88 | $0.88 | 32,800 | — | — |
| 2024-06-12 | $0.88 | $0.88 | 31,500 | — | — |
| 2024-06-11 | $0.89 | $0.89 | 126,200 | — | — |
| 2024-06-10 | $0.86 | $0.86 | 81,900 | — | — |
| 2024-06-07 | $0.89 | $0.89 | 54,000 | — | — |
| 2024-06-06 | $0.90 | $0.90 | 62,600 | — | — |
| 2024-06-05 | $0.93 | $0.93 | 148,400 | — | — |
| 2024-06-04 | $0.98 | $0.98 | 35,300 | — | — |
| 2024-06-03 | $0.97 | $0.97 | 50,300 | — | — |
| 2024-05-31 | $0.95 | $0.95 | 25,500 | — | — |
| 2024-05-30 | $0.97 | $0.97 | 44,100 | — | — |
| 2024-05-29 | $0.98 | $0.98 | 80,500 | — | — |
| 2024-05-28 | $1.00 | $1.00 | 19,400 | — | — |
| 2024-05-24 | $1.00 | $1.00 | 49,500 | — | — |
| 2024-05-23 | $0.99 | $0.99 | 135,500 | — | — |
| 2024-05-22 | $1.04 | $1.04 | 54,100 | — | — |
| 2024-05-21 | $1.02 | $1.02 | 20,000 | — | — |
| 2024-05-20 | $1.03 | $1.03 | 44,900 | — | — |
| 2024-05-17 | $1.02 | $1.02 | 94,100 | — | — |
| 2024-05-16 | $1.06 | $1.06 | 139,400 | — | — |
| 2024-05-15 | $1.01 | $1.01 | 319,000 | — | — |
| 2024-05-14 | $0.93 | $0.93 | 183,500 | — | — |
| 2024-05-13 | $0.93 | $0.93 | 270,800 | — | — |
| 2024-05-10 | $0.83 | $0.83 | 64,000 | — | — |
| 2024-05-09 | $0.85 | $0.85 | 133,400 | — | — |
| 2024-05-08 | $0.83 | $0.83 | 63,700 | — | — |
| 2024-05-07 | $0.83 | $0.83 | 127,300 | — | — |
| 2024-05-06 | $0.81 | $0.81 | 171,700 | — | — |
| 2024-05-03 | $0.83 | $0.83 | 74,800 | — | — |
| 2024-05-02 | $0.79 | $0.79 | 141,400 | — | — |
| 2024-05-01 | $0.79 | $0.79 | 134,900 | — | — |
| 2024-04-30 | $0.80 | $0.80 | 66,000 | — | — |
| 2024-04-29 | $0.82 | $0.82 | 76,600 | — | — |
| 2024-04-26 | $0.85 | $0.85 | 93,500 | — | — |
| 2024-04-25 | $0.83 | $0.83 | 168,000 | — | — |
| 2024-04-24 | $0.81 | $0.81 | 430,900 | — | — |
| 2024-04-23 | $0.95 | $0.95 | 110,100 | — | — |
| 2024-04-22 | $0.95 | $0.95 | 580,200 | — | — |
| 2024-04-19 | $1.14 | $1.14 | 110,500 | — | — |
| 2024-04-18 | $1.17 | $1.17 | 111,000 | — | — |
| 2024-04-17 | $1.24 | $1.24 | 36,600 | — | — |
| 2024-04-16 | $1.26 | $1.26 | 53,400 | — | — |
| 2024-04-15 | $1.23 | $1.23 | 111,100 | — | — |
| 2024-04-12 | $1.32 | $1.32 | 69,700 | — | — |
| 2024-04-11 | $1.35 | $1.35 | 28,900 | — | — |
| 2024-04-10 | $1.41 | $1.41 | 108,800 | — | — |
| 2024-04-09 | $1.41 | $1.41 | 22,000 | — | — |
| 2024-04-08 | $1.41 | $1.41 | 70,000 | — | — |
| 2024-04-05 | $1.40 | $1.40 | 28,900 | — | — |
| 2024-04-04 | $1.48 | $1.48 | 30,100 | — | — |
| 2024-04-03 | $1.48 | $1.48 | 29,600 | — | — |
| 2024-04-02 | $1.46 | $1.46 | 52,000 | — | — |
| 2024-04-01 | $1.43 | $1.43 | 46,500 | — | — |
| 2024-03-28 | $1.39 | $1.39 | 59,600 | — | — |
| 2024-03-27 | $1.37 | $1.37 | 24,600 | — | — |
| 2024-03-26 | $1.33 | $1.33 | 36,800 | — | — |
| 2024-03-25 | $1.38 | $1.38 | 21,600 | — | — |
| 2024-03-22 | $1.35 | $1.35 | 46,100 | — | — |
| 2024-03-21 | $1.42 | $1.42 | 129,700 | — | — |
| 2024-03-20 | $1.30 | $1.30 | 45,000 | — | — |
| 2024-03-19 | $1.26 | $1.26 | 23,900 | — | — |
| 2024-03-18 | $1.27 | $1.27 | 46,800 | — | — |
| 2024-03-15 | $1.25 | $1.25 | 47,600 | — | — |
| 2024-03-14 | $1.25 | $1.25 | 50,200 | — | — |
| 2024-03-13 | $1.27 | $1.27 | 80,300 | — | — |
| 2024-03-12 | $1.32 | $1.32 | 76,900 | — | — |
| 2024-03-11 | $1.28 | $1.28 | 61,300 | — | — |
| 2024-03-08 | $1.34 | $1.34 | 60,500 | — | — |
| 2024-03-07 | $1.32 | $1.32 | 127,800 | — | — |
| 2024-03-06 | $1.29 | $1.29 | 146,500 | — | — |
| 2024-03-05 | $1.29 | $1.29 | 147,600 | — | — |
| 2024-03-04 | $1.29 | $1.29 | 102,800 | — | — |
| 2024-03-01 | $1.29 | $1.29 | 65,700 | — | — |
| 2024-02-29 | $1.32 | $1.32 | 167,300 | — | — |
| 2024-02-28 | $1.30 | $1.30 | 163,800 | — | — |
| 2024-02-27 | $1.30 | $1.30 | 171,300 | — | — |
| 2024-02-26 | $1.36 | $1.36 | 140,400 | — | — |
| 2024-02-23 | $1.41 | $1.41 | 107,800 | — | — |
| 2024-02-22 | $1.40 | $1.40 | 156,400 | — | — |
| 2024-02-21 | $1.40 | $1.40 | 183,900 | — | — |
| 2024-02-20 | $1.46 | $1.46 | 326,500 | — | — |
| 2024-02-16 | $1.54 | $1.54 | 494,300 | — | — |
| 2024-02-15 | $1.65 | $1.65 | 1,642,800 | — | — |
| 2024-02-14 | $2.35 | $2.35 | 32,912,600 | — | — |
| 2024-02-13 | $1.55 | $1.55 | 71,100 | — | — |
| 2024-02-12 | $1.50 | $1.50 | 35,900 | — | — |
| 2024-02-09 | $1.47 | $1.47 | 26,500 | — | — |
| 2024-02-08 | $1.43 | $1.43 | 30,100 | — | — |
| 2024-02-07 | $1.44 | $1.44 | 54,400 | — | — |
| 2024-02-06 | $1.51 | $1.51 | 77,800 | — | — |
| 2024-02-05 | $1.52 | $1.52 | 128,800 | — | — |
| 2024-02-02 | $1.69 | $1.69 | 77,400 | — | — |
| 2024-02-01 | $1.68 | $1.68 | 23,300 | — | — |
| 2024-01-31 | $1.68 | $1.68 | 47,000 | — | — |
| 2024-01-30 | $1.77 | $1.77 | 65,900 | — | — |
| 2024-01-29 | $1.72 | $1.72 | 97,700 | — | — |
| 2024-01-26 | $1.68 | $1.68 | 140,000 | — | — |
| 2024-01-25 | $1.92 | $1.92 | 97,600 | — | — |
| 2024-01-24 | $1.86 | $1.86 | 359,300 | — | — |
| 2024-01-23 | $1.62 | $1.62 | 233,500 | — | — |
| 2024-01-22 | $1.43 | $1.43 | 40,100 | — | — |
| 2024-01-19 | $1.40 | $1.40 | 21,800 | — | — |
| 2024-01-18 | $1.37 | $1.37 | 18,400 | — | — |
| 2024-01-17 | $1.41 | $1.41 | 12,800 | — | — |
| 2024-01-16 | $1.41 | $1.41 | 33,100 | — | — |
| 2024-01-12 | $1.44 | $1.44 | 55,300 | — | — |
| 2024-01-11 | $1.37 | $1.37 | 34,900 | — | — |
| 2024-01-10 | $1.43 | $1.43 | 149,200 | — | — |
| 2024-01-09 | $1.26 | $1.26 | 29,200 | — | — |
| 2024-01-08 | $1.29 | $1.29 | 19,200 | — | — |
| 2024-01-05 | $1.28 | $1.28 | 44,600 | — | — |
| 2024-01-04 | $1.26 | $1.26 | 39,000 | — | — |
| 2024-01-03 | $1.26 | $1.26 | 38,100 | — | — |
| 2024-01-02 | $1.25 | $1.25 | 75,800 | — | — |