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
- 2006-11-27 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 | $2.45 | $2.45 | 112,500 | — | — |
| 2024-12-30 | $2.63 | $2.63 | 44,700 | — | — |
| 2024-12-27 | $2.69 | $2.69 | 44,100 | — | — |
| 2024-12-26 | $2.72 | $2.72 | 85,200 | — | — |
| 2024-12-24 | $2.78 | $2.78 | 19,000 | — | — |
| 2024-12-23 | $2.83 | $2.83 | 64,200 | — | — |
| 2024-12-20 | $2.95 | $2.95 | 94,400 | — | — |
| 2024-12-19 | $2.85 | $2.85 | 60,200 | — | — |
| 2024-12-18 | $2.78 | $2.78 | 47,400 | — | — |
| 2024-12-17 | $2.97 | $2.97 | 36,700 | — | — |
| 2024-12-16 | $3.01 | $3.01 | 72,400 | — | — |
| 2024-12-13 | $2.84 | $2.84 | 41,000 | — | — |
| 2024-12-12 | $2.95 | $2.95 | 21,000 | — | — |
| 2024-12-11 | $3.02 | $3.02 | 59,800 | — | — |
| 2024-12-10 | $3.07 | $3.07 | 69,400 | — | — |
| 2024-12-09 | $2.74 | $2.74 | 52,800 | — | — |
| 2024-12-06 | $2.79 | $2.79 | 58,800 | — | — |
| 2024-12-05 | $2.72 | $2.72 | 66,700 | — | — |
| 2024-12-04 | $2.89 | $2.89 | 87,600 | — | — |
| 2024-12-03 | $2.97 | $2.97 | 93,000 | — | — |
| 2024-12-02 | $3.11 | $3.11 | 62,700 | — | — |
| 2024-11-29 | $3.15 | $3.15 | 28,100 | — | — |
| 2024-11-27 | $3.18 | $3.18 | 188,600 | — | — |
| 2024-11-26 | $3.26 | $3.26 | 90,000 | — | — |
| 2024-11-25 | $3.66 | $3.66 | 53,100 | — | — |
| 2024-11-22 | $3.45 | $3.45 | 28,300 | — | — |
| 2024-11-21 | $3.37 | $3.37 | 70,300 | — | — |
| 2024-11-20 | $3.28 | $3.28 | 68,500 | — | — |
| 2024-11-19 | $3.16 | $3.16 | 136,500 | — | — |
| 2024-11-18 | $3.39 | $3.39 | 70,700 | — | — |
| 2024-11-15 | $3.53 | $3.53 | 83,800 | — | — |
| 2024-11-14 | $3.30 | $3.30 | 262,600 | — | — |
| 2024-11-13 | $3.71 | $3.71 | 513,300 | — | — |
| 2024-11-12 | $4.43 | $4.43 | 74,000 | — | — |
| 2024-11-11 | $4.45 | $4.45 | 82,200 | — | — |
| 2024-11-08 | $4.29 | $4.29 | 21,400 | — | — |
| 2024-11-07 | $4.19 | $4.19 | 19,800 | — | — |
| 2024-11-06 | $4.13 | $4.13 | 47,500 | — | — |
| 2024-11-05 | $4.08 | $4.08 | 18,400 | — | — |
| 2024-11-04 | $3.97 | $3.97 | 55,800 | — | — |
| 2024-11-01 | $4.18 | $4.18 | 26,500 | — | — |
| 2024-10-31 | $4.14 | $4.14 | 11,200 | — | — |
| 2024-10-30 | $4.14 | $4.14 | 61,700 | — | — |
| 2024-10-29 | $4.13 | $4.13 | 53,900 | — | — |
| 2024-10-28 | $4.25 | $4.25 | 106,700 | — | — |
| 2024-10-25 | $4.20 | $4.20 | 23,300 | — | — |
| 2024-10-24 | $4.43 | $4.43 | 25,500 | — | — |
| 2024-10-23 | $4.51 | $4.51 | 8,800 | — | — |
| 2024-10-22 | $4.68 | $4.68 | 21,600 | — | — |
| 2024-10-21 | $4.75 | $4.75 | 53,000 | — | — |
| 2024-10-18 | $4.53 | $4.53 | 36,400 | — | — |
| 2024-10-17 | $4.57 | $4.57 | 11,800 | — | — |
| 2024-10-16 | $4.61 | $4.61 | 14,200 | — | — |
| 2024-10-15 | $4.61 | $4.61 | 17,300 | — | — |
| 2024-10-14 | $4.65 | $4.65 | 17,000 | — | — |
| 2024-10-11 | $4.52 | $4.52 | 28,700 | — | — |
| 2024-10-10 | $4.45 | $4.45 | 27,600 | — | — |
| 2024-10-09 | $4.44 | $4.44 | 29,400 | — | — |
| 2024-10-08 | $4.49 | $4.49 | 61,600 | — | — |
| 2024-10-07 | $4.35 | $4.35 | 100,000 | — | — |
| 2024-10-04 | $4.31 | $4.31 | 22,900 | — | — |
| 2024-10-03 | $4.40 | $4.40 | 11,600 | — | — |
| 2024-10-02 | $4.48 | $4.48 | 21,300 | — | — |
| 2024-10-01 | $4.54 | $4.54 | 28,400 | — | — |
| 2024-09-30 | $4.59 | $4.59 | 48,000 | — | — |
| 2024-09-27 | $4.70 | $4.70 | 73,500 | — | — |
| 2024-09-26 | $4.75 | $4.75 | 71,300 | — | — |
| 2024-09-25 | $4.45 | $4.45 | 23,400 | — | — |
| 2024-09-24 | $4.47 | $4.47 | 20,000 | — | — |
| 2024-09-23 | $4.42 | $4.42 | 30,200 | — | — |
| 2024-09-20 | $4.40 | $4.40 | 37,000 | — | — |
| 2024-09-19 | $4.45 | $4.45 | 21,000 | — | — |
| 2024-09-18 | $4.34 | $4.34 | 41,600 | — | — |
| 2024-09-17 | $4.37 | $4.37 | 17,900 | — | — |
| 2024-09-16 | $4.50 | $4.50 | 40,600 | — | — |
| 2024-09-13 | $4.50 | $4.50 | 19,400 | — | — |
| 2024-09-12 | $4.45 | $4.45 | 32,300 | — | — |
| 2024-09-11 | $4.59 | $4.59 | 13,800 | — | — |
| 2024-09-10 | $4.67 | $4.67 | 34,000 | — | — |
| 2024-09-09 | $4.39 | $4.39 | 20,300 | — | — |
| 2024-09-06 | $4.36 | $4.36 | 32,700 | — | — |
| 2024-09-05 | $4.49 | $4.49 | 44,600 | — | — |
| 2024-09-04 | $4.50 | $4.50 | 5,600 | — | — |
| 2024-09-03 | $4.49 | $4.49 | 49,400 | — | — |
| 2024-08-30 | $4.61 | $4.61 | 14,300 | — | — |
| 2024-08-29 | $4.41 | $4.41 | 10,800 | — | — |
| 2024-08-28 | $4.40 | $4.40 | 63,900 | — | — |
| 2024-08-27 | $4.52 | $4.52 | 26,100 | — | — |
| 2024-08-26 | $4.45 | $4.45 | 27,800 | — | — |
| 2024-08-23 | $4.35 | $4.35 | 54,000 | — | — |
| 2024-08-22 | $4.21 | $4.21 | 37,100 | — | — |
| 2024-08-21 | $4.25 | $4.25 | 40,900 | — | — |
| 2024-08-20 | $4.15 | $4.15 | 31,600 | — | — |
| 2024-08-19 | $4.25 | $4.25 | 97,200 | — | — |
| 2024-08-16 | $4.29 | $4.29 | 13,700 | — | — |
| 2024-08-15 | $4.25 | $4.25 | 45,700 | — | — |
| 2024-08-14 | $4.12 | $4.12 | 85,300 | — | — |
| 2024-08-13 | $4.21 | $4.21 | 78,900 | — | — |
| 2024-08-12 | $4.23 | $4.23 | 144,400 | — | — |
| 2024-08-09 | $4.37 | $4.37 | 14,500 | — | — |
| 2024-08-08 | $4.73 | $4.73 | 8,200 | — | — |
| 2024-08-07 | $4.44 | $4.44 | 17,500 | — | — |
| 2024-08-06 | $4.24 | $4.24 | 34,000 | — | — |
| 2024-08-05 | $4.33 | $4.33 | 50,900 | — | — |
| 2024-08-02 | $4.45 | $4.45 | 40,400 | — | — |
| 2024-08-01 | $4.55 | $4.55 | 30,800 | — | — |
| 2024-07-31 | $4.81 | $4.81 | 26,300 | — | — |
| 2024-07-30 | $4.70 | $4.70 | 62,200 | — | — |
| 2024-07-29 | $4.98 | $4.98 | 47,300 | — | — |
| 2024-07-26 | $4.97 | $4.97 | 42,200 | — | — |
| 2024-07-25 | $4.97 | $4.97 | 15,400 | — | — |
| 2024-07-24 | $4.88 | $4.88 | 11,800 | — | — |
| 2024-07-23 | $4.95 | $4.95 | 28,700 | — | — |
| 2024-07-22 | $4.80 | $4.80 | 12,800 | — | — |
| 2024-07-19 | $4.81 | $4.81 | 51,600 | — | — |
| 2024-07-18 | $4.69 | $4.69 | 55,800 | — | — |
| 2024-07-17 | $5.00 | $5.00 | 53,500 | — | — |
| 2024-07-16 | $5.01 | $5.01 | 59,800 | — | — |
| 2024-07-15 | $4.99 | $4.99 | 115,600 | — | — |
| 2024-07-12 | $4.73 | $4.73 | 25,900 | — | — |
| 2024-07-11 | $4.50 | $4.50 | 38,900 | — | — |
| 2024-07-10 | $4.65 | $4.65 | 16,200 | — | — |
| 2024-07-09 | $4.44 | $4.44 | 38,900 | — | — |
| 2024-07-08 | $4.33 | $4.33 | 31,000 | — | — |
| 2024-07-05 | $4.38 | $4.38 | 28,400 | — | — |
| 2024-07-03 | $4.49 | $4.49 | 89,900 | — | — |
| 2024-07-02 | $4.31 | $4.31 | 52,700 | — | — |
| 2024-07-01 | $4.66 | $4.66 | 67,700 | — | — |
| 2024-06-28 | $4.69 | $4.69 | 36,500 | — | — |
| 2024-06-27 | $4.40 | $4.40 | 14,300 | — | — |
| 2024-06-26 | $4.39 | $4.39 | 24,700 | — | — |
| 2024-06-25 | $4.18 | $4.18 | 96,000 | — | — |
| 2024-06-24 | $4.27 | $4.27 | 57,800 | — | — |
| 2024-06-21 | $4.35 | $4.35 | 59,900 | — | — |
| 2024-06-20 | $4.46 | $4.46 | 69,200 | — | — |
| 2024-06-18 | $4.87 | $4.87 | 93,200 | — | — |
| 2024-06-17 | $4.76 | $4.76 | 110,600 | — | — |
| 2024-06-14 | $4.47 | $4.47 | 99,700 | — | — |
| 2024-06-13 | $4.80 | $4.80 | 87,000 | — | — |
| 2024-06-12 | $4.72 | $4.72 | 100,300 | — | — |
| 2024-06-11 | $4.49 | $4.49 | 154,600 | — | — |
| 2024-06-10 | $4.18 | $4.18 | 227,800 | — | — |
| 2024-06-07 | $3.83 | $3.83 | 107,800 | — | — |
| 2024-06-06 | $3.98 | $3.98 | 255,700 | — | — |
| 2024-06-05 | $3.43 | $3.43 | 40,000 | — | — |
| 2024-06-04 | $3.50 | $3.50 | 29,200 | — | — |
| 2024-06-03 | $3.27 | $3.27 | 27,100 | — | — |
| 2024-05-31 | $3.26 | $3.26 | 14,900 | — | — |
| 2024-05-30 | $3.32 | $3.32 | 15,800 | — | — |
| 2024-05-29 | $3.48 | $3.48 | 36,900 | — | — |
| 2024-05-28 | $3.60 | $3.60 | 41,300 | — | — |
| 2024-05-24 | $3.62 | $3.62 | 28,400 | — | — |
| 2024-05-23 | $3.51 | $3.51 | 14,300 | — | — |
| 2024-05-22 | $3.36 | $3.36 | 46,800 | — | — |
| 2024-05-21 | $3.69 | $3.69 | 26,300 | — | — |
| 2024-05-20 | $3.56 | $3.56 | 27,400 | — | — |
| 2024-05-17 | $3.69 | $3.69 | 20,500 | — | — |
| 2024-05-16 | $3.70 | $3.70 | 23,000 | — | — |
| 2024-05-15 | $3.70 | $3.70 | 27,200 | — | — |
| 2024-05-14 | $3.52 | $3.52 | 50,100 | — | — |
| 2024-05-13 | $3.79 | $3.79 | 93,900 | — | — |
| 2024-05-10 | $3.92 | $3.92 | 109,900 | — | — |
| 2024-05-09 | $4.05 | $4.05 | 88,300 | — | — |
| 2024-05-08 | $3.90 | $3.90 | 63,300 | — | — |
| 2024-05-07 | $3.72 | $3.72 | 35,500 | — | — |
| 2024-05-06 | $3.80 | $3.80 | 62,500 | — | — |
| 2024-05-03 | $3.35 | $3.35 | 45,400 | — | — |
| 2024-05-02 | $3.14 | $3.14 | 132,700 | — | — |
| 2024-05-01 | $3.26 | $3.26 | 18,000 | — | — |
| 2024-04-30 | $3.32 | $3.32 | 15,600 | — | — |
| 2024-04-29 | $3.44 | $3.44 | 47,700 | — | — |
| 2024-04-26 | $3.49 | $3.49 | 18,900 | — | — |
| 2024-04-25 | $3.49 | $3.49 | 40,400 | — | — |
| 2024-04-24 | $3.40 | $3.40 | 101,100 | — | — |
| 2024-04-23 | $3.40 | $3.40 | 56,000 | — | — |
| 2024-04-22 | $3.16 | $3.16 | 69,000 | — | — |
| 2024-04-19 | $3.04 | $3.04 | 84,900 | — | — |
| 2024-04-18 | $3.11 | $3.11 | 94,900 | — | — |
| 2024-04-17 | $3.12 | $3.12 | 61,400 | — | — |
| 2024-04-16 | $3.17 | $3.17 | 40,500 | — | — |
| 2024-04-15 | $3.21 | $3.21 | 57,500 | — | — |
| 2024-04-12 | $3.11 | $3.11 | 54,500 | — | — |
| 2024-04-11 | $3.36 | $3.36 | 48,700 | — | — |
| 2024-04-10 | $3.27 | $3.27 | 64,700 | — | — |
| 2024-04-09 | $3.47 | $3.47 | 98,800 | — | — |
| 2024-04-08 | $3.16 | $3.16 | 236,600 | — | — |
| 2024-04-05 | $3.48 | $3.48 | 37,100 | — | — |
| 2024-04-04 | $3.50 | $3.50 | 77,600 | — | — |
| 2024-04-03 | $3.61 | $3.61 | 45,700 | — | — |
| 2024-04-02 | $3.69 | $3.69 | 27,300 | — | — |
| 2024-04-01 | $3.73 | $3.73 | 48,000 | — | — |
| 2024-03-28 | $3.77 | $3.77 | 30,100 | — | — |
| 2024-03-27 | $3.75 | $3.75 | 78,000 | — | — |
| 2024-03-26 | $3.92 | $3.92 | 47,100 | — | — |
| 2024-03-25 | $4.02 | $4.02 | 152,700 | — | — |
| 2024-03-22 | $3.99 | $3.99 | 74,900 | — | — |
| 2024-03-21 | $3.90 | $3.90 | 244,500 | — | — |
| 2024-03-20 | $4.19 | $4.19 | 76,400 | — | — |
| 2024-03-19 | $4.20 | $4.20 | 48,100 | — | — |
| 2024-03-18 | $4.28 | $4.28 | 105,200 | — | — |
| 2024-03-15 | $3.97 | $3.97 | 41,200 | — | — |
| 2024-03-14 | $3.62 | $3.62 | 28,100 | — | — |
| 2024-03-13 | $3.60 | $3.60 | 31,600 | — | — |
| 2024-03-12 | $3.63 | $3.63 | 29,700 | — | — |
| 2024-03-11 | $3.40 | $3.40 | 73,100 | — | — |
| 2024-03-08 | $3.42 | $3.42 | 97,000 | — | — |
| 2024-03-07 | $3.80 | $3.80 | 35,300 | — | — |
| 2024-03-06 | $3.72 | $3.72 | 55,600 | — | — |
| 2024-03-05 | $3.87 | $3.87 | 63,900 | — | — |
| 2024-03-04 | $3.96 | $3.96 | 85,000 | — | — |
| 2024-03-01 | $4.16 | $4.16 | 31,600 | — | — |
| 2024-02-29 | $4.13 | $4.13 | 42,300 | — | — |
| 2024-02-28 | $4.10 | $4.10 | 123,600 | — | — |
| 2024-02-27 | $4.22 | $4.22 | 100,300 | — | — |
| 2024-02-26 | $3.94 | $3.94 | 39,900 | — | — |
| 2024-02-23 | $3.79 | $3.79 | 49,800 | — | — |
| 2024-02-22 | $3.71 | $3.71 | 75,600 | — | — |
| 2024-02-21 | $3.80 | $3.80 | 109,700 | — | — |
| 2024-02-20 | $3.85 | $3.85 | 106,300 | — | — |
| 2024-02-16 | $3.56 | $3.56 | 32,100 | — | — |
| 2024-02-15 | $3.53 | $3.53 | 63,000 | — | — |
| 2024-02-14 | $3.49 | $3.49 | 34,100 | — | — |
| 2024-02-13 | $3.22 | $3.22 | 37,100 | — | — |
| 2024-02-12 | $3.40 | $3.40 | 30,600 | — | — |
| 2024-02-09 | $3.26 | $3.26 | 33,500 | — | — |
| 2024-02-08 | $3.18 | $3.18 | 34,200 | — | — |
| 2024-02-07 | $3.22 | $3.22 | 68,000 | — | — |
| 2024-02-06 | $3.12 | $3.12 | 33,400 | — | — |
| 2024-02-05 | $3.07 | $3.07 | 33,200 | — | — |
| 2024-02-02 | $3.08 | $3.08 | 30,400 | — | — |
| 2024-02-01 | $2.97 | $2.97 | 65,100 | — | — |
| 2024-01-31 | $2.90 | $2.90 | 60,000 | — | — |
| 2024-01-30 | $2.99 | $2.99 | 50,500 | — | — |
| 2024-01-29 | $2.92 | $2.92 | 119,100 | — | — |
| 2024-01-26 | $2.79 | $2.79 | 32,900 | — | — |
| 2024-01-25 | $2.84 | $2.84 | 57,200 | — | — |
| 2024-01-24 | $2.81 | $2.81 | 43,400 | — | — |
| 2024-01-23 | $2.80 | $2.80 | 26,200 | — | — |
| 2024-01-22 | $2.73 | $2.73 | 42,000 | — | — |
| 2024-01-19 | $2.50 | $2.50 | 89,700 | — | — |
| 2024-01-18 | $2.49 | $2.49 | 115,100 | — | — |
| 2024-01-17 | $2.70 | $2.70 | 35,000 | — | — |
| 2024-01-16 | $2.85 | $2.85 | 26,200 | — | — |
| 2024-01-12 | $2.85 | $2.85 | 59,300 | — | — |
| 2024-01-11 | $2.75 | $2.75 | 86,800 | — | — |
| 2024-01-10 | $2.85 | $2.85 | 64,000 | — | — |
| 2024-01-09 | $2.83 | $2.83 | 72,400 | — | — |
| 2024-01-08 | $2.72 | $2.72 | 54,600 | — | — |
| 2024-01-05 | $2.55 | $2.55 | 31,400 | — | — |
| 2024-01-04 | $2.71 | $2.71 | 167,400 | — | — |
| 2024-01-03 | $2.32 | $2.32 | 36,700 | — | — |
| 2024-01-02 | $2.27 | $2.27 | 46,500 | — | — |