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
- 2000-08-04 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 | $4.67 | $4.67 | 966,300 | — | — |
| 2024-12-30 | $4.64 | $4.64 | 1,382,200 | — | — |
| 2024-12-27 | $4.71 | $4.71 | 1,351,900 | — | — |
| 2024-12-26 | $4.95 | $4.95 | 2,128,400 | — | — |
| 2024-12-24 | $4.71 | $4.71 | 979,900 | — | — |
| 2024-12-23 | $4.66 | $4.66 | 1,865,200 | — | — |
| 2024-12-20 | $4.39 | $4.39 | 1,140,500 | — | — |
| 2024-12-19 | $4.30 | $4.30 | 1,966,900 | — | — |
| 2024-12-18 | $4.31 | $4.31 | 1,807,800 | — | — |
| 2024-12-17 | $4.54 | $4.54 | 2,092,300 | — | — |
| 2024-12-16 | $4.70 | $4.70 | 3,033,700 | — | — |
| 2024-12-13 | $4.79 | $4.79 | 1,579,500 | — | — |
| 2024-12-12 | $4.74 | $4.74 | 1,880,900 | — | — |
| 2024-12-11 | $4.91 | $4.91 | 4,151,000 | — | — |
| 2024-12-10 | $4.50 | $4.50 | 2,897,900 | — | — |
| 2024-12-09 | $4.72 | $4.72 | 4,735,900 | — | — |
| 2024-12-06 | $4.30 | $4.30 | 967,700 | — | — |
| 2024-12-05 | $4.23 | $4.23 | 1,362,500 | — | — |
| 2024-12-04 | $4.37 | $4.37 | 1,837,800 | — | — |
| 2024-12-03 | $4.39 | $4.39 | 1,842,000 | — | — |
| 2024-12-02 | $4.16 | $4.16 | 3,548,000 | — | — |
| 2024-11-29 | $4.54 | $4.54 | 2,642,200 | — | — |
| 2024-11-27 | $4.07 | $4.07 | 1,873,700 | — | — |
| 2024-11-26 | $4.12 | $4.12 | 2,554,000 | — | — |
| 2024-11-25 | $4.06 | $4.06 | 7,096,700 | — | — |
| 2024-11-22 | $3.70 | $3.70 | 2,476,000 | — | — |
| 2024-11-21 | $3.23 | $3.23 | 1,183,200 | — | — |
| 2024-11-20 | $3.19 | $3.19 | 1,035,900 | — | — |
| 2024-11-19 | $3.12 | $3.12 | 874,700 | — | — |
| 2024-11-18 | $3.12 | $3.12 | 1,858,600 | — | — |
| 2024-11-15 | $2.71 | $2.71 | 773,100 | — | — |
| 2024-11-14 | $2.82 | $2.82 | 1,344,000 | — | — |
| 2024-11-13 | $2.79 | $2.79 | 3,193,600 | — | — |
| 2024-11-12 | $2.56 | $2.56 | 610,000 | — | — |
| 2024-11-11 | $2.53 | $2.53 | 740,700 | — | — |
| 2024-11-08 | $2.43 | $2.43 | 364,800 | — | — |
| 2024-11-07 | $2.42 | $2.42 | 389,300 | — | — |
| 2024-11-06 | $2.40 | $2.40 | 758,700 | — | — |
| 2024-11-05 | $2.45 | $2.45 | 379,200 | — | — |
| 2024-11-04 | $2.42 | $2.42 | 512,800 | — | — |
| 2024-11-01 | $2.48 | $2.48 | 654,700 | — | — |
| 2024-10-31 | $2.48 | $2.48 | 504,900 | — | — |
| 2024-10-30 | $2.52 | $2.52 | 363,200 | — | — |
| 2024-10-29 | $2.56 | $2.56 | 310,400 | — | — |
| 2024-10-28 | $2.58 | $2.58 | 729,000 | — | — |
| 2024-10-25 | $2.47 | $2.47 | 209,700 | — | — |
| 2024-10-24 | $2.47 | $2.47 | 213,600 | — | — |
| 2024-10-23 | $2.48 | $2.48 | 595,100 | — | — |
| 2024-10-22 | $2.57 | $2.57 | 160,500 | — | — |
| 2024-10-21 | $2.63 | $2.63 | 318,200 | — | — |
| 2024-10-18 | $2.62 | $2.62 | 218,400 | — | — |
| 2024-10-17 | $2.61 | $2.61 | 181,000 | — | — |
| 2024-10-16 | $2.61 | $2.61 | 391,500 | — | — |
| 2024-10-15 | $2.56 | $2.56 | 353,800 | — | — |
| 2024-10-14 | $2.54 | $2.54 | 297,800 | — | — |
| 2024-10-11 | $2.61 | $2.61 | 150,600 | — | — |
| 2024-10-10 | $2.58 | $2.58 | 191,500 | — | — |
| 2024-10-09 | $2.57 | $2.57 | 157,100 | — | — |
| 2024-10-08 | $2.61 | $2.61 | 170,000 | — | — |
| 2024-10-07 | $2.59 | $2.59 | 336,100 | — | — |
| 2024-10-04 | $2.57 | $2.57 | 151,300 | — | — |
| 2024-10-03 | $2.52 | $2.52 | 202,900 | — | — |
| 2024-10-02 | $2.61 | $2.61 | 274,100 | — | — |
| 2024-10-01 | $2.59 | $2.59 | 385,000 | — | — |
| 2024-09-30 | $2.74 | $2.74 | 245,500 | — | — |
| 2024-09-27 | $2.73 | $2.73 | 280,200 | — | — |
| 2024-09-26 | $2.66 | $2.66 | 176,800 | — | — |
| 2024-09-25 | $2.65 | $2.65 | 172,400 | — | — |
| 2024-09-24 | $2.66 | $2.66 | 145,100 | — | — |
| 2024-09-23 | $2.61 | $2.61 | 268,500 | — | — |
| 2024-09-20 | $2.60 | $2.60 | 382,900 | — | — |
| 2024-09-19 | $2.68 | $2.68 | 162,500 | — | — |
| 2024-09-18 | $2.62 | $2.62 | 273,000 | — | — |
| 2024-09-17 | $2.69 | $2.69 | 302,900 | — | — |
| 2024-09-16 | $2.67 | $2.67 | 249,500 | — | — |
| 2024-09-13 | $2.71 | $2.71 | 482,900 | — | — |
| 2024-09-12 | $2.76 | $2.76 | 195,300 | — | — |
| 2024-09-11 | $2.77 | $2.77 | 410,100 | — | — |
| 2024-09-10 | $2.66 | $2.66 | 207,800 | — | — |
| 2024-09-09 | $2.73 | $2.73 | 303,400 | — | — |
| 2024-09-06 | $2.77 | $2.77 | 364,800 | — | — |
| 2024-09-05 | $2.89 | $2.89 | 241,100 | — | — |
| 2024-09-04 | $2.94 | $2.94 | 117,600 | — | — |
| 2024-09-03 | $2.94 | $2.94 | 318,400 | — | — |
| 2024-08-30 | $2.98 | $2.98 | 392,200 | — | — |
| 2024-08-29 | $2.88 | $2.88 | 368,700 | — | — |
| 2024-08-28 | $2.92 | $2.92 | 218,200 | — | — |
| 2024-08-27 | $3.00 | $3.00 | 210,500 | — | — |
| 2024-08-26 | $3.01 | $3.01 | 469,900 | — | — |
| 2024-08-23 | $3.08 | $3.08 | 494,300 | — | — |
| 2024-08-22 | $2.98 | $2.98 | 368,200 | — | — |
| 2024-08-21 | $2.92 | $2.92 | 194,400 | — | — |
| 2024-08-20 | $2.91 | $2.91 | 270,400 | — | — |
| 2024-08-19 | $2.91 | $2.91 | 217,000 | — | — |
| 2024-08-16 | $2.88 | $2.88 | 290,100 | — | — |
| 2024-08-15 | $2.91 | $2.91 | 349,000 | — | — |
| 2024-08-14 | $2.85 | $2.85 | 137,100 | — | — |
| 2024-08-13 | $2.90 | $2.90 | 443,400 | — | — |
| 2024-08-12 | $2.82 | $2.82 | 551,900 | — | — |
| 2024-08-09 | $2.79 | $2.79 | 715,900 | — | — |
| 2024-08-08 | $2.86 | $2.86 | 1,459,800 | — | — |
| 2024-08-07 | $2.65 | $2.65 | 967,000 | — | — |
| 2024-08-06 | $2.48 | $2.48 | 306,700 | — | — |
| 2024-08-05 | $2.47 | $2.47 | 587,100 | — | — |
| 2024-08-02 | $2.70 | $2.70 | 629,800 | — | — |
| 2024-08-01 | $2.85 | $2.85 | 714,400 | — | — |
| 2024-07-31 | $2.77 | $2.77 | 111,800 | — | — |
| 2024-07-30 | $2.74 | $2.74 | 187,900 | — | — |
| 2024-07-29 | $2.71 | $2.71 | 155,600 | — | — |
| 2024-07-26 | $2.73 | $2.73 | 205,600 | — | — |
| 2024-07-25 | $2.73 | $2.73 | 376,700 | — | — |
| 2024-07-24 | $2.70 | $2.70 | 224,300 | — | — |
| 2024-07-23 | $2.73 | $2.73 | 350,800 | — | — |
| 2024-07-22 | $2.68 | $2.68 | 329,000 | — | — |
| 2024-07-19 | $2.58 | $2.58 | 188,300 | — | — |
| 2024-07-18 | $2.63 | $2.63 | 248,700 | — | — |
| 2024-07-17 | $2.67 | $2.67 | 346,600 | — | — |
| 2024-07-16 | $2.70 | $2.70 | 374,300 | — | — |
| 2024-07-15 | $2.62 | $2.62 | 180,100 | — | — |
| 2024-07-12 | $2.63 | $2.63 | 286,300 | — | — |
| 2024-07-11 | $2.62 | $2.62 | 145,800 | — | — |
| 2024-07-10 | $2.57 | $2.57 | 244,300 | — | — |
| 2024-07-09 | $2.54 | $2.54 | 364,100 | — | — |
| 2024-07-08 | $2.44 | $2.44 | 387,100 | — | — |
| 2024-07-05 | $2.45 | $2.45 | 296,300 | — | — |
| 2024-07-03 | $2.51 | $2.51 | 122,200 | — | — |
| 2024-07-02 | $2.51 | $2.51 | 219,100 | — | — |
| 2024-07-01 | $2.49 | $2.49 | 276,200 | — | — |
| 2024-06-28 | $2.50 | $2.50 | 359,600 | — | — |
| 2024-06-27 | $2.42 | $2.42 | 258,000 | — | — |
| 2024-06-26 | $2.39 | $2.39 | 287,000 | — | — |
| 2024-06-25 | $2.43 | $2.43 | 181,900 | — | — |
| 2024-06-24 | $2.43 | $2.43 | 741,600 | — | — |
| 2024-06-21 | $2.48 | $2.48 | 492,300 | — | — |
| 2024-06-20 | $2.41 | $2.41 | 616,800 | — | — |
| 2024-06-18 | $2.52 | $2.52 | 358,100 | — | — |
| 2024-06-17 | $2.46 | $2.46 | 292,800 | — | — |
| 2024-06-14 | $2.46 | $2.46 | 240,500 | — | — |
| 2024-06-13 | $2.53 | $2.53 | 229,700 | — | — |
| 2024-06-12 | $2.53 | $2.53 | 269,300 | — | — |
| 2024-06-11 | $2.52 | $2.52 | 170,100 | — | — |
| 2024-06-10 | $2.53 | $2.53 | 304,800 | — | — |
| 2024-06-07 | $2.62 | $2.62 | 248,900 | — | — |
| 2024-06-06 | $2.59 | $2.59 | 166,900 | — | — |
| 2024-06-05 | $2.57 | $2.57 | 291,300 | — | — |
| 2024-06-04 | $2.60 | $2.60 | 138,100 | — | — |
| 2024-06-03 | $2.61 | $2.61 | 237,100 | — | — |
| 2024-05-31 | $2.63 | $2.63 | 156,200 | — | — |
| 2024-05-30 | $2.61 | $2.61 | 258,700 | — | — |
| 2024-05-29 | $2.56 | $2.56 | 265,000 | — | — |
| 2024-05-28 | $2.64 | $2.64 | 235,400 | — | — |
| 2024-05-24 | $2.70 | $2.70 | 235,600 | — | — |
| 2024-05-23 | $2.66 | $2.66 | 253,100 | — | — |
| 2024-05-22 | $2.74 | $2.74 | 202,100 | — | — |
| 2024-05-21 | $2.80 | $2.80 | 210,100 | — | — |
| 2024-05-20 | $2.75 | $2.75 | 285,200 | — | — |
| 2024-05-17 | $2.73 | $2.73 | 349,700 | — | — |
| 2024-05-16 | $2.69 | $2.69 | 357,300 | — | — |
| 2024-05-15 | $2.69 | $2.69 | 240,200 | — | — |
| 2024-05-14 | $2.67 | $2.67 | 379,000 | — | — |
| 2024-05-13 | $2.67 | $2.67 | 970,600 | — | — |
| 2024-05-10 | $2.83 | $2.83 | 310,800 | — | — |
| 2024-05-09 | $2.86 | $2.86 | 332,400 | — | — |
| 2024-05-08 | $2.84 | $2.84 | 446,100 | — | — |
| 2024-05-07 | $2.77 | $2.77 | 1,984,100 | — | — |
| 2024-05-06 | $3.15 | $3.15 | 940,900 | — | — |
| 2024-05-03 | $3.04 | $3.04 | 952,400 | — | — |
| 2024-05-02 | $2.86 | $2.86 | 598,400 | — | — |
| 2024-05-01 | $2.77 | $2.77 | 186,900 | — | — |
| 2024-04-30 | $2.77 | $2.77 | 125,100 | — | — |
| 2024-04-29 | $2.82 | $2.82 | 370,500 | — | — |
| 2024-04-26 | $2.76 | $2.76 | 273,700 | — | — |
| 2024-04-25 | $2.74 | $2.74 | 259,400 | — | — |
| 2024-04-24 | $2.71 | $2.71 | 274,500 | — | — |
| 2024-04-23 | $2.79 | $2.79 | 303,500 | — | — |
| 2024-04-22 | $2.76 | $2.76 | 322,900 | — | — |
| 2024-04-19 | $2.73 | $2.73 | 431,400 | — | — |
| 2024-04-18 | $2.70 | $2.70 | 514,100 | — | — |
| 2024-04-17 | $2.79 | $2.79 | 264,400 | — | — |
| 2024-04-16 | $2.76 | $2.76 | 342,400 | — | — |
| 2024-04-15 | $2.77 | $2.77 | 832,500 | — | — |
| 2024-04-12 | $2.91 | $2.91 | 781,700 | — | — |
| 2024-04-11 | $3.09 | $3.09 | 328,900 | — | — |
| 2024-04-10 | $3.01 | $3.01 | 301,400 | — | — |
| 2024-04-09 | $3.16 | $3.16 | 287,400 | — | — |
| 2024-04-08 | $3.18 | $3.18 | 378,100 | — | — |
| 2024-04-05 | $3.19 | $3.19 | 399,900 | — | — |
| 2024-04-04 | $3.11 | $3.11 | 493,700 | — | — |
| 2024-04-03 | $3.08 | $3.08 | 210,600 | — | — |
| 2024-04-02 | $3.09 | $3.09 | 431,200 | — | — |
| 2024-04-01 | $3.07 | $3.07 | 514,600 | — | — |
| 2024-03-28 | $3.20 | $3.20 | 362,100 | — | — |
| 2024-03-27 | $3.22 | $3.22 | 269,500 | — | — |
| 2024-03-26 | $3.19 | $3.19 | 493,300 | — | — |
| 2024-03-25 | $3.29 | $3.29 | 1,293,900 | — | — |
| 2024-03-22 | $3.14 | $3.14 | 505,300 | — | — |
| 2024-03-21 | $3.17 | $3.17 | 1,088,300 | — | — |
| 2024-03-20 | $3.02 | $3.02 | 235,800 | — | — |
| 2024-03-19 | $2.98 | $2.98 | 725,200 | — | — |
| 2024-03-18 | $3.05 | $3.05 | 427,900 | — | — |
| 2024-03-15 | $3.07 | $3.07 | 479,000 | — | — |
| 2024-03-14 | $3.07 | $3.07 | 696,400 | — | — |
| 2024-03-13 | $3.12 | $3.12 | 1,016,200 | — | — |
| 2024-03-12 | $3.07 | $3.07 | 714,200 | — | — |
| 2024-03-11 | $2.99 | $2.99 | 588,400 | — | — |
| 2024-03-08 | $2.96 | $2.96 | 519,300 | — | — |
| 2024-03-07 | $2.96 | $2.96 | 297,900 | — | — |
| 2024-03-06 | $2.98 | $2.98 | 598,000 | — | — |
| 2024-03-05 | $2.94 | $2.94 | 580,600 | — | — |
| 2024-03-04 | $3.01 | $3.01 | 1,084,100 | — | — |
| 2024-03-01 | $3.03 | $3.03 | 669,100 | — | — |
| 2024-02-29 | $3.05 | $3.05 | 757,100 | — | — |
| 2024-02-28 | $2.94 | $2.94 | 404,400 | — | — |
| 2024-02-27 | $2.99 | $2.99 | 829,000 | — | — |
| 2024-02-26 | $3.05 | $3.05 | 1,664,700 | — | — |
| 2024-02-23 | $2.85 | $2.85 | 818,200 | — | — |
| 2024-02-22 | $2.88 | $2.88 | 922,700 | — | — |
| 2024-02-21 | $2.92 | $2.92 | 1,631,900 | — | — |
| 2024-02-20 | $2.77 | $2.77 | 1,921,400 | — | — |
| 2024-02-16 | $2.79 | $2.79 | 749,300 | — | — |
| 2024-02-15 | $2.68 | $2.68 | 314,100 | — | — |
| 2024-02-14 | $2.60 | $2.60 | 302,700 | — | — |
| 2024-02-13 | $2.51 | $2.51 | 383,400 | — | — |
| 2024-02-12 | $2.60 | $2.60 | 480,600 | — | — |
| 2024-02-09 | $2.60 | $2.60 | 223,100 | — | — |
| 2024-02-08 | $2.61 | $2.61 | 266,600 | — | — |
| 2024-02-07 | $2.62 | $2.62 | 480,400 | — | — |
| 2024-02-06 | $2.52 | $2.52 | 349,900 | — | — |
| 2024-02-05 | $2.45 | $2.45 | 412,600 | — | — |
| 2024-02-02 | $2.43 | $2.43 | 222,500 | — | — |
| 2024-02-01 | $2.42 | $2.42 | 327,400 | — | — |
| 2024-01-31 | $2.46 | $2.46 | 255,500 | — | — |
| 2024-01-30 | $2.44 | $2.44 | 376,300 | — | — |
| 2024-01-29 | $2.55 | $2.55 | 253,000 | — | — |
| 2024-01-26 | $2.53 | $2.53 | 278,700 | — | — |
| 2024-01-25 | $2.59 | $2.59 | 380,400 | — | — |
| 2024-01-24 | $2.58 | $2.58 | 471,000 | — | — |
| 2024-01-23 | $2.52 | $2.52 | 376,400 | — | — |
| 2024-01-22 | $2.51 | $2.51 | 421,400 | — | — |
| 2024-01-19 | $2.53 | $2.53 | 826,700 | — | — |
| 2024-01-18 | $2.52 | $2.52 | 1,819,100 | — | — |
| 2024-01-17 | $2.70 | $2.70 | 872,400 | — | — |
| 2024-01-16 | $2.59 | $2.59 | 647,600 | — | — |
| 2024-01-12 | $2.62 | $2.62 | 2,022,300 | — | — |
| 2024-01-11 | $2.62 | $2.62 | 1,883,000 | — | — |
| 2024-01-10 | $2.34 | $2.34 | 305,200 | — | — |
| 2024-01-09 | $2.32 | $2.32 | 288,100 | — | — |
| 2024-01-08 | $2.28 | $2.28 | 275,400 | — | — |
| 2024-01-05 | $2.27 | $2.27 | 196,200 | — | — |
| 2024-01-04 | $2.24 | $2.24 | 482,700 | — | — |
| 2024-01-03 | $2.10 | $2.10 | 222,400 | — | — |
| 2024-01-02 | $2.11 | $2.11 | 183,400 | — | — |