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
- 2004-08-09 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 | $2.48 | $2.48 | 476,700 | — | — |
| 2024-12-30 | $2.38 | $2.38 | 463,300 | — | — |
| 2024-12-27 | $2.34 | $2.34 | 614,300 | — | — |
| 2024-12-26 | $2.33 | $2.33 | 420,200 | — | — |
| 2024-12-24 | $2.18 | $2.18 | 151,800 | — | — |
| 2024-12-23 | $2.11 | $2.11 | 342,700 | — | — |
| 2024-12-20 | $2.14 | $2.14 | 682,600 | — | — |
| 2024-12-19 | $2.15 | $2.15 | 397,300 | — | — |
| 2024-12-18 | $2.26 | $2.26 | 435,000 | — | — |
| 2024-12-17 | $2.37 | $2.37 | 315,100 | — | — |
| 2024-12-16 | $2.44 | $2.44 | 351,400 | — | — |
| 2024-12-13 | $2.53 | $2.53 | 708,200 | — | — |
| 2024-12-12 | $2.38 | $2.38 | 188,400 | — | — |
| 2024-12-11 | $2.42 | $2.42 | 275,900 | — | — |
| 2024-12-10 | $2.46 | $2.46 | 314,000 | — | — |
| 2024-12-09 | $2.48 | $2.48 | 610,000 | — | — |
| 2024-12-06 | $2.36 | $2.36 | 354,100 | — | — |
| 2024-12-05 | $2.31 | $2.31 | 420,700 | — | — |
| 2024-12-04 | $2.30 | $2.30 | 444,000 | — | — |
| 2024-12-03 | $2.40 | $2.40 | 317,800 | — | — |
| 2024-12-02 | $2.42 | $2.42 | 380,600 | — | — |
| 2024-11-29 | $2.41 | $2.41 | 153,400 | — | — |
| 2024-11-27 | $2.35 | $2.35 | 260,300 | — | — |
| 2024-11-26 | $2.41 | $2.41 | 289,900 | — | — |
| 2024-11-25 | $2.49 | $2.49 | 354,200 | — | — |
| 2024-11-22 | $2.42 | $2.42 | 206,500 | — | — |
| 2024-11-21 | $2.41 | $2.41 | 304,800 | — | — |
| 2024-11-20 | $2.39 | $2.39 | 265,000 | — | — |
| 2024-11-19 | $2.38 | $2.38 | 168,400 | — | — |
| 2024-11-18 | $2.42 | $2.42 | 245,500 | — | — |
| 2024-11-15 | $2.48 | $2.48 | 333,100 | — | — |
| 2024-11-14 | $2.57 | $2.57 | 219,900 | — | — |
| 2024-11-13 | $2.58 | $2.58 | 342,700 | — | — |
| 2024-11-12 | $2.49 | $2.49 | 307,700 | — | — |
| 2024-11-11 | $2.71 | $2.71 | 282,200 | — | — |
| 2024-11-08 | $2.53 | $2.53 | 285,900 | — | — |
| 2024-11-07 | $2.56 | $2.56 | 363,800 | — | — |
| 2024-11-06 | $2.74 | $2.74 | 727,100 | — | — |
| 2024-11-05 | $2.40 | $2.40 | 1,159,200 | — | — |
| 2024-11-04 | $3.08 | $3.08 | 293,100 | — | — |
| 2024-11-01 | $3.01 | $3.01 | 123,900 | — | — |
| 2024-10-31 | $2.91 | $2.91 | 189,400 | — | — |
| 2024-10-30 | $3.01 | $3.01 | 220,000 | — | — |
| 2024-10-29 | $3.08 | $3.08 | 96,200 | — | — |
| 2024-10-28 | $3.19 | $3.19 | 128,500 | — | — |
| 2024-10-25 | $2.94 | $2.94 | 229,400 | — | — |
| 2024-10-24 | $3.00 | $3.00 | 104,300 | — | — |
| 2024-10-23 | $3.03 | $3.03 | 119,900 | — | — |
| 2024-10-22 | $3.03 | $3.03 | 188,300 | — | — |
| 2024-10-21 | $3.04 | $3.04 | 137,800 | — | — |
| 2024-10-18 | $3.09 | $3.09 | 55,400 | — | — |
| 2024-10-17 | $3.13 | $3.13 | 160,600 | — | — |
| 2024-10-16 | $3.12 | $3.12 | 193,300 | — | — |
| 2024-10-15 | $3.09 | $3.09 | 96,800 | — | — |
| 2024-10-14 | $3.23 | $3.23 | 97,000 | — | — |
| 2024-10-11 | $3.26 | $3.26 | 169,700 | — | — |
| 2024-10-10 | $3.01 | $3.01 | 234,700 | — | — |
| 2024-10-09 | $3.04 | $3.04 | 192,600 | — | — |
| 2024-10-08 | $3.02 | $3.02 | 307,200 | — | — |
| 2024-10-07 | $3.12 | $3.12 | 166,800 | — | — |
| 2024-10-04 | $3.17 | $3.17 | 77,000 | — | — |
| 2024-10-03 | $3.12 | $3.12 | 85,100 | — | — |
| 2024-10-02 | $3.17 | $3.17 | 120,400 | — | — |
| 2024-10-01 | $3.07 | $3.07 | 232,000 | — | — |
| 2024-09-30 | $3.25 | $3.25 | 181,000 | — | — |
| 2024-09-27 | $3.42 | $3.42 | 174,700 | — | — |
| 2024-09-26 | $3.40 | $3.40 | 126,600 | — | — |
| 2024-09-25 | $3.37 | $3.37 | 95,700 | — | — |
| 2024-09-24 | $3.49 | $3.49 | 97,400 | — | — |
| 2024-09-23 | $3.35 | $3.35 | 88,500 | — | — |
| 2024-09-20 | $3.35 | $3.35 | 277,000 | — | — |
| 2024-09-19 | $3.47 | $3.47 | 120,800 | — | — |
| 2024-09-18 | $3.28 | $3.28 | 321,600 | — | — |
| 2024-09-17 | $3.20 | $3.20 | 176,900 | — | — |
| 2024-09-16 | $3.28 | $3.28 | 302,600 | — | — |
| 2024-09-13 | $3.31 | $3.31 | 118,700 | — | — |
| 2024-09-12 | $3.30 | $3.30 | 91,200 | — | — |
| 2024-09-11 | $3.28 | $3.28 | 100,600 | — | — |
| 2024-09-10 | $3.25 | $3.25 | 160,400 | — | — |
| 2024-09-09 | $3.07 | $3.07 | 175,100 | — | — |
| 2024-09-06 | $3.19 | $3.19 | 266,500 | — | — |
| 2024-09-05 | $3.33 | $3.33 | 75,600 | — | — |
| 2024-09-04 | $3.30 | $3.30 | 112,300 | — | — |
| 2024-09-03 | $3.41 | $3.41 | 105,400 | — | — |
| 2024-08-30 | $3.63 | $3.63 | 162,600 | — | — |
| 2024-08-29 | $3.56 | $3.56 | 81,000 | — | — |
| 2024-08-28 | $3.56 | $3.56 | 149,000 | — | — |
| 2024-08-27 | $3.61 | $3.61 | 128,000 | — | — |
| 2024-08-26 | $3.73 | $3.73 | 178,500 | — | — |
| 2024-08-23 | $3.69 | $3.69 | 141,300 | — | — |
| 2024-08-22 | $3.60 | $3.60 | 114,600 | — | — |
| 2024-08-21 | $3.69 | $3.69 | 136,300 | — | — |
| 2024-08-20 | $3.52 | $3.52 | 209,000 | — | — |
| 2024-08-19 | $3.65 | $3.65 | 270,100 | — | — |
| 2024-08-16 | $3.62 | $3.62 | 204,500 | — | — |
| 2024-08-15 | $3.54 | $3.54 | 274,100 | — | — |
| 2024-08-14 | $3.19 | $3.19 | 201,300 | — | — |
| 2024-08-13 | $3.17 | $3.17 | 314,700 | — | — |
| 2024-08-12 | $3.20 | $3.20 | 233,900 | — | — |
| 2024-08-09 | $3.44 | $3.44 | 232,200 | — | — |
| 2024-08-08 | $3.38 | $3.38 | 344,800 | — | — |
| 2024-08-07 | $3.49 | $3.49 | 434,500 | — | — |
| 2024-08-06 | $3.98 | $3.98 | 308,400 | — | — |
| 2024-08-05 | $4.73 | $4.73 | 203,300 | — | — |
| 2024-08-02 | $4.83 | $4.83 | 127,900 | — | — |
| 2024-08-01 | $5.10 | $5.10 | 133,200 | — | — |
| 2024-07-31 | $5.45 | $5.45 | 83,400 | — | — |
| 2024-07-30 | $5.48 | $5.48 | 74,300 | — | — |
| 2024-07-29 | $5.35 | $5.35 | 73,400 | — | — |
| 2024-07-26 | $5.37 | $5.37 | 72,700 | — | — |
| 2024-07-25 | $5.43 | $5.43 | 115,400 | — | — |
| 2024-07-24 | $5.27 | $5.27 | 96,000 | — | — |
| 2024-07-23 | $5.32 | $5.32 | 117,100 | — | — |
| 2024-07-22 | $5.22 | $5.22 | 207,800 | — | — |
| 2024-07-19 | $5.15 | $5.15 | 92,000 | — | — |
| 2024-07-18 | $5.33 | $5.33 | 124,800 | — | — |
| 2024-07-17 | $5.51 | $5.51 | 108,400 | — | — |
| 2024-07-16 | $5.49 | $5.49 | 137,800 | — | — |
| 2024-07-15 | $5.06 | $5.06 | 154,900 | — | — |
| 2024-07-12 | $4.87 | $4.87 | 161,800 | — | — |
| 2024-07-11 | $4.95 | $4.95 | 173,700 | — | — |
| 2024-07-10 | $4.71 | $4.71 | 104,100 | — | — |
| 2024-07-09 | $4.63 | $4.63 | 79,500 | — | — |
| 2024-07-08 | $4.73 | $4.73 | 89,900 | — | — |
| 2024-07-05 | $4.55 | $4.55 | 207,700 | — | — |
| 2024-07-03 | $4.85 | $4.85 | 47,600 | — | — |
| 2024-07-02 | $4.82 | $4.82 | 163,400 | — | — |
| 2024-07-01 | $4.96 | $4.96 | 244,100 | — | — |
| 2024-06-28 | $4.90 | $4.90 | 384,200 | — | — |
| 2024-06-27 | $4.99 | $4.99 | 95,200 | — | — |
| 2024-06-26 | $5.04 | $5.04 | 125,300 | — | — |
| 2024-06-25 | $4.90 | $4.90 | 89,800 | — | — |
| 2024-06-24 | $4.94 | $4.94 | 121,100 | — | — |
| 2024-06-21 | $4.93 | $4.93 | 169,600 | — | — |
| 2024-06-20 | $5.19 | $5.19 | 86,200 | — | — |
| 2024-06-18 | $5.16 | $5.16 | 106,600 | — | — |
| 2024-06-17 | $5.21 | $5.21 | 90,500 | — | — |
| 2024-06-14 | $5.12 | $5.12 | 123,500 | — | — |
| 2024-06-13 | $5.28 | $5.28 | 93,000 | — | — |
| 2024-06-12 | $5.55 | $5.55 | 197,200 | — | — |
| 2024-06-11 | $5.35 | $5.35 | 97,600 | — | — |
| 2024-06-10 | $5.42 | $5.42 | 86,200 | — | — |
| 2024-06-07 | $5.36 | $5.36 | 101,300 | — | — |
| 2024-06-06 | $5.44 | $5.44 | 110,900 | — | — |
| 2024-06-05 | $5.43 | $5.43 | 113,300 | — | — |
| 2024-06-04 | $5.29 | $5.29 | 98,100 | — | — |
| 2024-06-03 | $5.32 | $5.32 | 194,000 | — | — |
| 2024-05-31 | $5.41 | $5.41 | 121,300 | — | — |
| 2024-05-30 | $5.20 | $5.20 | 163,300 | — | — |
| 2024-05-29 | $4.90 | $4.90 | 127,200 | — | — |
| 2024-05-28 | $5.05 | $5.05 | 197,800 | — | — |
| 2024-05-24 | $5.06 | $5.06 | 157,200 | — | — |
| 2024-05-23 | $5.15 | $5.15 | 321,000 | — | — |
| 2024-05-22 | $5.14 | $5.14 | 316,000 | — | — |
| 2024-05-21 | $5.17 | $5.17 | 159,100 | — | — |
| 2024-05-20 | $5.32 | $5.32 | 136,300 | — | — |
| 2024-05-17 | $5.28 | $5.28 | 70,900 | — | — |
| 2024-05-16 | $5.36 | $5.36 | 81,900 | — | — |
| 2024-05-15 | $5.29 | $5.29 | 111,200 | — | — |
| 2024-05-14 | $5.30 | $5.30 | 157,600 | — | — |
| 2024-05-13 | $5.50 | $5.50 | 98,700 | — | — |
| 2024-05-10 | $5.63 | $5.63 | 67,400 | — | — |
| 2024-05-09 | $5.81 | $5.81 | 131,800 | — | — |
| 2024-05-08 | $5.60 | $5.60 | 154,600 | — | — |
| 2024-05-07 | $5.60 | $5.60 | 310,000 | — | — |
| 2024-05-06 | $6.02 | $6.02 | 167,700 | — | — |
| 2024-05-03 | $5.98 | $5.98 | 82,700 | — | — |
| 2024-05-02 | $5.94 | $5.94 | 122,800 | — | — |
| 2024-05-01 | $5.87 | $5.87 | 104,800 | — | — |
| 2024-04-30 | $6.01 | $6.01 | 87,900 | — | — |
| 2024-04-29 | $6.14 | $6.14 | 81,800 | — | — |
| 2024-04-26 | $6.18 | $6.18 | 39,500 | — | — |
| 2024-04-25 | $6.15 | $6.15 | 80,400 | — | — |
| 2024-04-24 | $6.15 | $6.15 | 112,000 | — | — |
| 2024-04-23 | $6.26 | $6.26 | 70,800 | — | — |
| 2024-04-22 | $6.35 | $6.35 | 117,400 | — | — |
| 2024-04-19 | $6.33 | $6.33 | 90,800 | — | — |
| 2024-04-18 | $6.20 | $6.20 | 91,700 | — | — |
| 2024-04-17 | $6.25 | $6.25 | 50,800 | — | — |
| 2024-04-16 | $6.34 | $6.34 | 87,400 | — | — |
| 2024-04-15 | $6.34 | $6.34 | 73,600 | — | — |
| 2024-04-12 | $6.29 | $6.29 | 77,300 | — | — |
| 2024-04-11 | $6.32 | $6.32 | 76,100 | — | — |
| 2024-04-10 | $6.15 | $6.15 | 206,300 | — | — |
| 2024-04-09 | $6.50 | $6.50 | 73,600 | — | — |
| 2024-04-08 | $6.40 | $6.40 | 70,400 | — | — |
| 2024-04-05 | $6.35 | $6.35 | 73,700 | — | — |
| 2024-04-04 | $6.36 | $6.36 | 96,500 | — | — |
| 2024-04-03 | $6.45 | $6.45 | 125,900 | — | — |
| 2024-04-02 | $6.44 | $6.44 | 89,400 | — | — |
| 2024-04-01 | $6.51 | $6.51 | 103,400 | — | — |
| 2024-03-28 | $6.43 | $6.43 | 87,900 | — | — |
| 2024-03-27 | $6.42 | $6.42 | 48,500 | — | — |
| 2024-03-26 | $6.28 | $6.28 | 93,300 | — | — |
| 2024-03-25 | $6.32 | $6.32 | 104,800 | — | — |
| 2024-03-22 | $6.32 | $6.32 | 100,200 | — | — |
| 2024-03-21 | $6.33 | $6.33 | 139,900 | — | — |
| 2024-03-20 | $6.27 | $6.27 | 121,200 | — | — |
| 2024-03-19 | $6.27 | $6.27 | 108,400 | — | — |
| 2024-03-18 | $6.14 | $6.14 | 112,200 | — | — |
| 2024-03-15 | $6.16 | $6.16 | 302,700 | — | — |
| 2024-03-14 | $6.06 | $6.06 | 267,200 | — | — |
| 2024-03-13 | $6.17 | $6.17 | 86,200 | — | — |
| 2024-03-12 | $6.10 | $6.10 | 151,400 | — | — |
| 2024-03-11 | $6.10 | $6.10 | 134,800 | — | — |
| 2024-03-08 | $6.20 | $6.20 | 134,600 | — | — |
| 2024-03-07 | $6.20 | $6.20 | 226,800 | — | — |
| 2024-03-06 | $6.38 | $6.38 | 332,900 | — | — |
| 2024-03-05 | $6.15 | $6.15 | 354,000 | — | — |
| 2024-03-04 | $6.66 | $6.66 | 101,600 | — | — |
| 2024-03-01 | $6.70 | $6.70 | 111,200 | — | — |
| 2024-02-29 | $6.54 | $6.54 | 66,300 | — | — |
| 2024-02-28 | $6.43 | $6.43 | 77,200 | — | — |
| 2024-02-27 | $6.71 | $6.71 | 79,100 | — | — |
| 2024-02-26 | $6.67 | $6.67 | 81,300 | — | — |
| 2024-02-23 | $6.56 | $6.56 | 69,900 | — | — |
| 2024-02-22 | $6.47 | $6.47 | 93,600 | — | — |
| 2024-02-21 | $6.77 | $6.77 | 90,300 | — | — |
| 2024-02-20 | $6.67 | $6.67 | 151,400 | — | — |
| 2024-02-16 | $6.74 | $6.74 | 162,400 | — | — |
| 2024-02-15 | $6.77 | $6.77 | 110,800 | — | — |
| 2024-02-14 | $6.44 | $6.44 | 77,600 | — | — |
| 2024-02-13 | $6.23 | $6.23 | 128,600 | — | — |
| 2024-02-12 | $6.69 | $6.69 | 139,600 | — | — |
| 2024-02-09 | $6.42 | $6.42 | 88,700 | — | — |
| 2024-02-08 | $6.39 | $6.39 | 60,400 | — | — |
| 2024-02-07 | $6.29 | $6.29 | 91,800 | — | — |
| 2024-02-06 | $6.43 | $6.43 | 105,900 | — | — |
| 2024-02-05 | $6.48 | $6.48 | 93,800 | — | — |
| 2024-02-02 | $6.58 | $6.58 | 82,500 | — | — |
| 2024-02-01 | $6.64 | $6.64 | 97,500 | — | — |
| 2024-01-31 | $6.49 | $6.49 | 136,600 | — | — |
| 2024-01-30 | $6.74 | $6.74 | 88,200 | — | — |
| 2024-01-29 | $6.71 | $6.71 | 91,600 | — | — |
| 2024-01-26 | $6.61 | $6.61 | 66,100 | — | — |
| 2024-01-25 | $6.73 | $6.73 | 99,400 | — | — |
| 2024-01-24 | $6.53 | $6.53 | 138,800 | — | — |
| 2024-01-23 | $6.45 | $6.45 | 120,300 | — | — |
| 2024-01-22 | $6.53 | $6.53 | 125,800 | — | — |
| 2024-01-19 | $6.39 | $6.39 | 104,400 | — | — |
| 2024-01-18 | $6.24 | $6.24 | 99,400 | — | — |
| 2024-01-17 | $6.17 | $6.17 | 139,600 | — | — |
| 2024-01-16 | $6.33 | $6.33 | 120,200 | — | — |
| 2024-01-12 | $6.27 | $6.27 | 95,500 | — | — |
| 2024-01-11 | $6.44 | $6.44 | 77,800 | — | — |
| 2024-01-10 | $6.52 | $6.52 | 97,100 | — | — |
| 2024-01-09 | $6.44 | $6.44 | 156,100 | — | — |
| 2024-01-08 | $6.74 | $6.74 | 126,500 | — | — |
| 2024-01-05 | $6.92 | $6.92 | 280,000 | — | — |
| 2024-01-04 | $6.68 | $6.68 | 127,700 | — | — |
| 2024-01-03 | $6.77 | $6.77 | 186,200 | — | — |
| 2024-01-02 | $6.88 | $6.88 | 121,900 | — | — |