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
- 2004-07-27 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 | $4.34 | $4.34 | 886,900 | — | — |
| 2024-12-30 | $4.26 | $4.26 | 916,000 | — | — |
| 2024-12-27 | $4.32 | $4.32 | 949,200 | — | — |
| 2024-12-26 | $4.34 | $4.34 | 1,058,500 | — | — |
| 2024-12-24 | $3.92 | $3.92 | 938,800 | — | — |
| 2024-12-23 | $4.07 | $4.07 | 1,425,400 | — | — |
| 2024-12-20 | $4.26 | $4.26 | 2,098,600 | — | — |
| 2024-12-19 | $4.49 | $4.49 | 1,863,800 | — | — |
| 2024-12-18 | $4.49 | $4.49 | 3,440,800 | — | — |
| 2024-12-17 | $5.35 | $5.35 | 6,068,500 | — | — |
| 2024-12-16 | $4.03 | $4.03 | 1,728,200 | — | — |
| 2024-12-13 | $3.92 | $3.92 | 3,728,500 | — | — |
| 2024-12-12 | $3.27 | $3.27 | 4,256,900 | — | — |
| 2024-12-11 | $3.70 | $3.70 | 7,462,000 | — | — |
| 2024-12-10 | $3.78 | $3.78 | 48,663,900 | — | — |
| 2024-12-09 | $2.44 | $2.44 | 458,100 | — | — |
| 2024-12-06 | $2.31 | $2.31 | 669,400 | — | — |
| 2024-12-05 | $2.34 | $2.34 | 482,300 | — | — |
| 2024-12-04 | $2.41 | $2.41 | 858,400 | — | — |
| 2024-12-03 | $2.59 | $2.59 | 493,200 | — | — |
| 2024-12-02 | $2.66 | $2.66 | 507,400 | — | — |
| 2024-11-29 | $2.61 | $2.61 | 297,700 | — | — |
| 2024-11-27 | $2.54 | $2.54 | 642,800 | — | — |
| 2024-11-26 | $2.46 | $2.46 | 543,700 | — | — |
| 2024-11-25 | $2.45 | $2.45 | 616,800 | — | — |
| 2024-11-22 | $2.45 | $2.45 | 483,600 | — | — |
| 2024-11-21 | $2.50 | $2.50 | 476,900 | — | — |
| 2024-11-20 | $2.53 | $2.53 | 490,800 | — | — |
| 2024-11-19 | $2.62 | $2.62 | 605,700 | — | — |
| 2024-11-18 | $2.58 | $2.58 | 511,900 | — | — |
| 2024-11-15 | $2.58 | $2.58 | 1,320,100 | — | — |
| 2024-11-14 | $2.84 | $2.84 | 511,200 | — | — |
| 2024-11-13 | $2.97 | $2.97 | 843,600 | — | — |
| 2024-11-12 | $3.14 | $3.14 | 816,300 | — | — |
| 2024-11-11 | $3.46 | $3.46 | 1,253,800 | — | — |
| 2024-11-08 | $3.08 | $3.08 | 3,658,100 | — | — |
| 2024-11-07 | $4.09 | $4.09 | 1,828,800 | — | — |
| 2024-11-06 | $3.81 | $3.81 | 1,340,700 | — | — |
| 2024-11-05 | $3.69 | $3.69 | 1,030,000 | — | — |
| 2024-11-04 | $3.74 | $3.74 | 1,782,900 | — | — |
| 2024-11-01 | $3.21 | $3.21 | 683,900 | — | — |
| 2024-10-31 | $3.12 | $3.12 | 1,695,900 | — | — |
| 2024-10-30 | $3.12 | $3.12 | 784,400 | — | — |
| 2024-10-29 | $3.12 | $3.12 | 1,104,300 | — | — |
| 2024-10-28 | $2.99 | $2.99 | 689,800 | — | — |
| 2024-10-25 | $2.83 | $2.83 | 573,700 | — | — |
| 2024-10-24 | $2.73 | $2.73 | 693,700 | — | — |
| 2024-10-23 | $2.86 | $2.86 | 565,700 | — | — |
| 2024-10-22 | $2.81 | $2.81 | 442,300 | — | — |
| 2024-10-21 | $2.77 | $2.77 | 1,065,200 | — | — |
| 2024-10-18 | $2.90 | $2.90 | 1,672,700 | — | — |
| 2024-10-17 | $2.79 | $2.79 | 309,300 | — | — |
| 2024-10-16 | $2.79 | $2.79 | 658,100 | — | — |
| 2024-10-15 | $2.67 | $2.67 | 405,400 | — | — |
| 2024-10-14 | $2.63 | $2.63 | 238,100 | — | — |
| 2024-10-11 | $2.63 | $2.63 | 421,000 | — | — |
| 2024-10-10 | $2.52 | $2.52 | 438,500 | — | — |
| 2024-10-09 | $2.52 | $2.52 | 502,200 | — | — |
| 2024-10-08 | $2.74 | $2.74 | 754,100 | — | — |
| 2024-10-07 | $2.67 | $2.67 | 823,600 | — | — |
| 2024-10-04 | $2.60 | $2.60 | 564,200 | — | — |
| 2024-10-03 | $2.53 | $2.53 | 336,800 | — | — |
| 2024-10-02 | $2.58 | $2.58 | 785,100 | — | — |
| 2024-10-01 | $2.47 | $2.47 | 738,700 | — | — |
| 2024-09-30 | $2.67 | $2.67 | 551,900 | — | — |
| 2024-09-27 | $2.77 | $2.77 | 429,100 | — | — |
| 2024-09-26 | $2.76 | $2.76 | 499,200 | — | — |
| 2024-09-25 | $2.68 | $2.68 | 440,200 | — | — |
| 2024-09-24 | $2.62 | $2.62 | 411,100 | — | — |
| 2024-09-23 | $2.58 | $2.58 | 770,300 | — | — |
| 2024-09-20 | $2.68 | $2.68 | 1,004,400 | — | — |
| 2024-09-19 | $2.53 | $2.53 | 613,100 | — | — |
| 2024-09-18 | $2.46 | $2.46 | 382,700 | — | — |
| 2024-09-17 | $2.54 | $2.54 | 315,000 | — | — |
| 2024-09-16 | $2.57 | $2.57 | 601,300 | — | — |
| 2024-09-13 | $2.71 | $2.71 | 633,400 | — | — |
| 2024-09-12 | $2.56 | $2.56 | 815,400 | — | — |
| 2024-09-11 | $2.31 | $2.31 | 323,700 | — | — |
| 2024-09-10 | $2.29 | $2.29 | 133,400 | — | — |
| 2024-09-09 | $2.31 | $2.31 | 386,000 | — | — |
| 2024-09-06 | $2.11 | $2.11 | 548,400 | — | — |
| 2024-09-05 | $2.21 | $2.21 | 361,300 | — | — |
| 2024-09-04 | $2.19 | $2.19 | 278,100 | — | — |
| 2024-09-03 | $2.19 | $2.19 | 445,100 | — | — |
| 2024-08-30 | $2.31 | $2.31 | 214,300 | — | — |
| 2024-08-29 | $2.30 | $2.30 | 224,700 | — | — |
| 2024-08-28 | $2.29 | $2.29 | 218,300 | — | — |
| 2024-08-27 | $2.34 | $2.34 | 178,300 | — | — |
| 2024-08-26 | $2.40 | $2.40 | 306,200 | — | — |
| 2024-08-23 | $2.39 | $2.39 | 442,500 | — | — |
| 2024-08-22 | $2.29 | $2.29 | 201,800 | — | — |
| 2024-08-21 | $2.33 | $2.33 | 258,200 | — | — |
| 2024-08-20 | $2.30 | $2.30 | 298,700 | — | — |
| 2024-08-19 | $2.40 | $2.40 | 451,400 | — | — |
| 2024-08-16 | $2.39 | $2.39 | 297,200 | — | — |
| 2024-08-15 | $2.39 | $2.39 | 603,100 | — | — |
| 2024-08-14 | $2.18 | $2.18 | 521,500 | — | — |
| 2024-08-13 | $2.25 | $2.25 | 413,400 | — | — |
| 2024-08-12 | $2.26 | $2.26 | 682,900 | — | — |
| 2024-08-09 | $2.38 | $2.38 | 877,800 | — | — |
| 2024-08-08 | $2.13 | $2.13 | 628,300 | — | — |
| 2024-08-07 | $2.14 | $2.14 | 490,600 | — | — |
| 2024-08-06 | $2.24 | $2.24 | 538,600 | — | — |
| 2024-08-05 | $2.07 | $2.07 | 483,500 | — | — |
| 2024-08-02 | $2.24 | $2.24 | 470,600 | — | — |
| 2024-08-01 | $2.31 | $2.31 | 374,600 | — | — |
| 2024-07-31 | $2.34 | $2.34 | 423,700 | — | — |
| 2024-07-30 | $2.28 | $2.28 | 245,900 | — | — |
| 2024-07-29 | $2.30 | $2.30 | 267,600 | — | — |
| 2024-07-26 | $2.34 | $2.34 | 418,400 | — | — |
| 2024-07-25 | $2.37 | $2.37 | 296,100 | — | — |
| 2024-07-24 | $2.27 | $2.27 | 364,700 | — | — |
| 2024-07-23 | $2.43 | $2.43 | 326,900 | — | — |
| 2024-07-22 | $2.35 | $2.35 | 261,300 | — | — |
| 2024-07-19 | $2.25 | $2.25 | 408,000 | — | — |
| 2024-07-18 | $2.36 | $2.36 | 376,100 | — | — |
| 2024-07-17 | $2.54 | $2.54 | 387,000 | — | — |
| 2024-07-16 | $2.60 | $2.60 | 459,900 | — | — |
| 2024-07-15 | $2.51 | $2.51 | 463,800 | — | — |
| 2024-07-12 | $2.51 | $2.51 | 1,060,000 | — | — |
| 2024-07-11 | $2.47 | $2.47 | 1,016,800 | — | — |
| 2024-07-10 | $2.21 | $2.21 | 300,000 | — | — |
| 2024-07-09 | $2.18 | $2.18 | 399,300 | — | — |
| 2024-07-08 | $2.22 | $2.22 | 617,000 | — | — |
| 2024-07-05 | $2.21 | $2.21 | 773,400 | — | — |
| 2024-07-03 | $2.25 | $2.25 | 358,100 | — | — |
| 2024-07-02 | $2.08 | $2.08 | 728,100 | — | — |
| 2024-07-01 | $2.05 | $2.05 | 866,600 | — | — |
| 2024-06-28 | $2.22 | $2.22 | 5,845,800 | — | — |
| 2024-06-27 | $2.33 | $2.33 | 577,500 | — | — |
| 2024-06-26 | $2.34 | $2.34 | 753,700 | — | — |
| 2024-06-25 | $2.26 | $2.26 | 492,900 | — | — |
| 2024-06-24 | $2.36 | $2.36 | 466,300 | — | — |
| 2024-06-21 | $2.45 | $2.45 | 485,500 | — | — |
| 2024-06-20 | $2.44 | $2.44 | 789,800 | — | — |
| 2024-06-18 | $2.50 | $2.50 | 571,800 | — | — |
| 2024-06-17 | $2.67 | $2.67 | 944,700 | — | — |
| 2024-06-14 | $2.70 | $2.70 | 567,400 | — | — |
| 2024-06-13 | $2.83 | $2.83 | 405,400 | — | — |
| 2024-06-12 | $2.95 | $2.95 | 241,400 | — | — |
| 2024-06-11 | $2.95 | $2.95 | 264,300 | — | — |
| 2024-06-10 | $2.95 | $2.95 | 566,300 | — | — |
| 2024-06-07 | $2.93 | $2.93 | 745,900 | — | — |
| 2024-06-06 | $2.98 | $2.98 | 512,300 | — | — |
| 2024-06-05 | $2.98 | $2.98 | 518,200 | — | — |
| 2024-06-04 | $3.03 | $3.03 | 658,700 | — | — |
| 2024-06-03 | $3.17 | $3.17 | 416,500 | — | — |
| 2024-05-31 | $3.18 | $3.18 | 180,200 | — | — |
| 2024-05-30 | $3.18 | $3.18 | 266,800 | — | — |
| 2024-05-29 | $3.20 | $3.20 | 251,500 | — | — |
| 2024-05-28 | $3.25 | $3.25 | 670,500 | — | — |
| 2024-05-24 | $3.44 | $3.44 | 398,900 | — | — |
| 2024-05-23 | $3.30 | $3.30 | 489,600 | — | — |
| 2024-05-22 | $3.46 | $3.46 | 337,000 | — | — |
| 2024-05-21 | $3.54 | $3.54 | 551,500 | — | — |
| 2024-05-20 | $3.54 | $3.54 | 438,000 | — | — |
| 2024-05-17 | $3.63 | $3.63 | 540,200 | — | — |
| 2024-05-16 | $3.74 | $3.74 | 498,800 | — | — |
| 2024-05-15 | $3.57 | $3.57 | 336,300 | — | — |
| 2024-05-14 | $3.58 | $3.58 | 844,300 | — | — |
| 2024-05-13 | $3.48 | $3.48 | 341,900 | — | — |
| 2024-05-10 | $3.39 | $3.39 | 471,800 | — | — |
| 2024-05-09 | $3.38 | $3.38 | 1,118,400 | — | — |
| 2024-05-08 | $3.20 | $3.20 | 486,900 | — | — |
| 2024-05-07 | $3.31 | $3.31 | 610,300 | — | — |
| 2024-05-06 | $3.46 | $3.46 | 1,714,400 | — | — |
| 2024-05-03 | $3.52 | $3.52 | 2,160,700 | — | — |
| 2024-05-02 | $4.48 | $4.48 | 843,900 | — | — |
| 2024-05-01 | $4.23 | $4.23 | 487,400 | — | — |
| 2024-04-30 | $4.36 | $4.36 | 577,200 | — | — |
| 2024-04-29 | $4.46 | $4.46 | 1,048,200 | — | — |
| 2024-04-26 | $4.07 | $4.07 | 516,200 | — | — |
| 2024-04-25 | $3.99 | $3.99 | 586,500 | — | — |
| 2024-04-24 | $4.18 | $4.18 | 343,300 | — | — |
| 2024-04-23 | $4.17 | $4.17 | 702,300 | — | — |
| 2024-04-22 | $4.36 | $4.36 | 462,500 | — | — |
| 2024-04-19 | $4.35 | $4.35 | 608,500 | — | — |
| 2024-04-18 | $4.37 | $4.37 | 832,200 | — | — |
| 2024-04-17 | $4.50 | $4.50 | 848,300 | — | — |
| 2024-04-16 | $4.59 | $4.59 | 2,159,000 | — | — |
| 2024-04-15 | $5.28 | $5.28 | 654,100 | — | — |
| 2024-04-12 | $5.61 | $5.61 | 825,500 | — | — |
| 2024-04-11 | $5.67 | $5.67 | 557,100 | — | — |
| 2024-04-10 | $5.89 | $5.89 | 711,000 | — | — |
| 2024-04-09 | $5.66 | $5.66 | 943,700 | — | — |
| 2024-04-08 | $5.88 | $5.88 | 846,400 | — | — |
| 2024-04-05 | $5.84 | $5.84 | 1,421,900 | — | — |
| 2024-04-04 | $5.67 | $5.67 | 1,884,900 | — | — |
| 2024-04-03 | $5.33 | $5.33 | 750,000 | — | — |
| 2024-04-02 | $5.37 | $5.37 | 614,400 | — | — |
| 2024-04-01 | $5.73 | $5.73 | 876,800 | — | — |
| 2024-03-28 | $5.34 | $5.34 | 864,300 | — | — |
| 2024-03-27 | $5.75 | $5.75 | 1,766,800 | — | — |
| 2024-03-26 | $5.39 | $5.39 | 1,449,000 | — | — |
| 2024-03-25 | $5.91 | $5.91 | 1,971,700 | — | — |
| 2024-03-22 | $5.85 | $5.85 | 2,737,000 | — | — |
| 2024-03-21 | $5.14 | $5.14 | 795,500 | — | — |
| 2024-03-20 | $4.96 | $4.96 | 938,700 | — | — |
| 2024-03-19 | $4.87 | $4.87 | 707,800 | — | — |
| 2024-03-18 | $5.17 | $5.17 | 1,828,900 | — | — |
| 2024-03-15 | $5.03 | $5.03 | 2,013,600 | — | — |
| 2024-03-14 | $5.40 | $5.40 | 2,978,500 | — | — |
| 2024-03-13 | $5.40 | $5.40 | 3,967,100 | — | — |
| 2024-03-12 | $4.48 | $4.48 | 1,471,300 | — | — |
| 2024-03-11 | $4.04 | $4.04 | 2,167,900 | — | — |
| 2024-03-08 | $4.14 | $4.14 | 1,835,900 | — | — |
| 2024-03-07 | $3.51 | $3.51 | 2,034,300 | — | — |
| 2024-03-06 | $3.89 | $3.89 | 2,703,900 | — | — |
| 2024-03-05 | $3.65 | $3.65 | 2,847,400 | — | — |
| 2024-03-04 | $3.49 | $3.49 | 12,883,800 | — | — |
| 2024-03-01 | $2.91 | $2.91 | 45,135,600 | — | — |
| 2024-02-29 | $1.77 | $1.77 | 1,972,200 | — | — |
| 2024-02-28 | $1.82 | $1.82 | 289,000 | — | — |
| 2024-02-27 | $1.78 | $1.78 | 165,600 | — | — |
| 2024-02-26 | $1.71 | $1.71 | 132,400 | — | — |
| 2024-02-23 | $1.67 | $1.67 | 69,000 | — | — |
| 2024-02-22 | $1.69 | $1.69 | 63,900 | — | — |
| 2024-02-21 | $1.68 | $1.68 | 86,100 | — | — |
| 2024-02-20 | $1.70 | $1.70 | 62,100 | — | — |
| 2024-02-16 | $1.73 | $1.73 | 70,100 | — | — |
| 2024-02-15 | $1.75 | $1.75 | 214,300 | — | — |
| 2024-02-14 | $1.74 | $1.74 | 116,000 | — | — |
| 2024-02-13 | $1.66 | $1.66 | 230,300 | — | — |
| 2024-02-12 | $1.82 | $1.82 | 120,000 | — | — |
| 2024-02-09 | $1.81 | $1.81 | 130,000 | — | — |
| 2024-02-08 | $1.80 | $1.80 | 168,400 | — | — |
| 2024-02-07 | $1.87 | $1.87 | 340,700 | — | — |
| 2024-02-06 | $1.81 | $1.81 | 1,052,700 | — | — |
| 2024-02-05 | $1.49 | $1.49 | 338,300 | — | — |
| 2024-02-02 | $1.59 | $1.59 | 96,600 | — | — |
| 2024-02-01 | $1.62 | $1.62 | 341,800 | — | — |
| 2024-01-31 | $1.56 | $1.56 | 101,000 | — | — |
| 2024-01-30 | $1.54 | $1.54 | 47,200 | — | — |
| 2024-01-29 | $1.58 | $1.58 | 67,800 | — | — |
| 2024-01-26 | $1.49 | $1.49 | 58,700 | — | — |
| 2024-01-25 | $1.49 | $1.49 | 62,000 | — | — |
| 2024-01-24 | $1.52 | $1.52 | 92,800 | — | — |
| 2024-01-23 | $1.53 | $1.53 | 50,400 | — | — |
| 2024-01-22 | $1.52 | $1.52 | 56,900 | — | — |
| 2024-01-19 | $1.51 | $1.51 | 77,300 | — | — |
| 2024-01-18 | $1.46 | $1.46 | 94,400 | — | — |
| 2024-01-17 | $1.47 | $1.47 | 249,300 | — | — |
| 2024-01-16 | $1.63 | $1.63 | 158,800 | — | — |
| 2024-01-12 | $1.69 | $1.69 | 103,000 | — | — |
| 2024-01-11 | $1.71 | $1.71 | 74,200 | — | — |
| 2024-01-10 | $1.76 | $1.76 | 85,700 | — | — |
| 2024-01-09 | $1.77 | $1.77 | 163,100 | — | — |
| 2024-01-08 | $1.75 | $1.75 | 270,900 | — | — |
| 2024-01-05 | $1.57 | $1.57 | 160,700 | — | — |
| 2024-01-04 | $1.66 | $1.66 | 425,500 | — | — |
| 2024-01-03 | $1.53 | $1.53 | 74,800 | — | — |
| 2024-01-02 | $1.53 | $1.53 | 85,900 | — | — |