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
- 1992-09-17 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 | $4.05 | $4.05 | 28,100 | — | — |
| 2024-12-30 | $4.07 | $4.07 | 55,400 | — | — |
| 2024-12-27 | $3.93 | $3.93 | 52,300 | — | — |
| 2024-12-26 | $3.91 | $3.91 | 9,300 | — | — |
| 2024-12-24 | $3.85 | $3.85 | 9,800 | — | — |
| 2024-12-23 | $3.86 | $3.86 | 15,800 | — | — |
| 2024-12-20 | $3.87 | $3.87 | 23,200 | — | — |
| 2024-12-19 | $3.85 | $3.85 | 20,900 | — | — |
| 2024-12-18 | $3.78 | $3.78 | 32,900 | — | — |
| 2024-12-17 | $3.95 | $3.95 | 80,500 | — | — |
| 2024-12-16 | $3.87 | $3.87 | 26,700 | — | — |
| 2024-12-13 | $3.71 | $3.71 | 29,300 | — | — |
| 2024-12-12 | $3.71 | $3.71 | 30,000 | — | — |
| 2024-12-11 | $3.84 | $3.84 | 107,800 | — | — |
| 2024-12-10 | $3.63 | $3.63 | 48,800 | — | — |
| 2024-12-09 | $3.63 | $3.63 | 36,600 | — | — |
| 2024-12-06 | $3.53 | $3.53 | 24,400 | — | — |
| 2024-12-05 | $3.54 | $3.54 | 27,400 | — | — |
| 2024-12-04 | $3.69 | $3.69 | 18,500 | — | — |
| 2024-12-03 | $3.77 | $3.77 | 22,300 | — | — |
| 2024-12-02 | $3.73 | $3.73 | 21,500 | — | — |
| 2024-11-29 | $3.81 | $3.81 | 25,800 | — | — |
| 2024-11-27 | $3.81 | $3.81 | 40,300 | — | — |
| 2024-11-26 | $3.84 | $3.84 | 27,500 | — | — |
| 2024-11-25 | $3.78 | $3.78 | 75,500 | — | — |
| 2024-11-22 | $3.74 | $3.74 | 39,300 | — | — |
| 2024-11-21 | $3.61 | $3.61 | 34,600 | — | — |
| 2024-11-20 | $3.64 | $3.64 | 48,400 | — | — |
| 2024-11-19 | $3.65 | $3.65 | 103,200 | — | — |
| 2024-11-18 | $3.16 | $3.16 | 81,400 | — | — |
| 2024-11-15 | $2.95 | $2.95 | 29,800 | — | — |
| 2024-11-14 | $2.93 | $2.93 | 169,200 | — | — |
| 2024-11-13 | $3.31 | $3.31 | 22,700 | — | — |
| 2024-11-12 | $3.38 | $3.38 | 14,100 | — | — |
| 2024-11-11 | $3.33 | $3.33 | 30,000 | — | — |
| 2024-11-08 | $3.36 | $3.36 | 33,400 | — | — |
| 2024-11-07 | $3.43 | $3.43 | 14,100 | — | — |
| 2024-11-06 | $3.43 | $3.43 | 19,300 | — | — |
| 2024-11-05 | $3.39 | $3.39 | 10,900 | — | — |
| 2024-11-04 | $3.37 | $3.37 | 26,500 | — | — |
| 2024-11-01 | $3.29 | $3.29 | 8,500 | — | — |
| 2024-10-31 | $3.33 | $3.33 | 23,000 | — | — |
| 2024-10-30 | $3.34 | $3.34 | 12,800 | — | — |
| 2024-10-29 | $3.30 | $3.30 | 35,000 | — | — |
| 2024-10-28 | $3.45 | $3.45 | 56,500 | — | — |
| 2024-10-25 | $3.30 | $3.30 | 10,200 | — | — |
| 2024-10-24 | $3.42 | $3.42 | 12,800 | — | — |
| 2024-10-23 | $3.36 | $3.36 | 21,400 | — | — |
| 2024-10-22 | $3.22 | $3.22 | 28,300 | — | — |
| 2024-10-21 | $3.17 | $3.17 | 22,700 | — | — |
| 2024-10-18 | $3.25 | $3.25 | 50,000 | — | — |
| 2024-10-17 | $3.16 | $3.16 | 22,600 | — | — |
| 2024-10-16 | $3.11 | $3.11 | 40,300 | — | — |
| 2024-10-15 | $3.16 | $3.16 | 42,600 | — | — |
| 2024-10-14 | $3.28 | $3.28 | 17,200 | — | — |
| 2024-10-11 | $3.33 | $3.33 | 16,100 | — | — |
| 2024-10-10 | $3.33 | $3.33 | 18,900 | — | — |
| 2024-10-09 | $3.43 | $3.43 | 13,500 | — | — |
| 2024-10-08 | $3.47 | $3.47 | 74,700 | — | — |
| 2024-10-07 | $3.45 | $3.45 | 19,600 | — | — |
| 2024-10-04 | $3.40 | $3.40 | 23,900 | — | — |
| 2024-10-03 | $3.37 | $3.37 | 45,700 | — | — |
| 2024-10-02 | $3.30 | $3.30 | 7,400 | — | — |
| 2024-10-01 | $3.42 | $3.42 | 26,500 | — | — |
| 2024-09-30 | $3.44 | $3.44 | 22,400 | — | — |
| 2024-09-27 | $3.39 | $3.39 | 54,100 | — | — |
| 2024-09-26 | $3.39 | $3.39 | 17,200 | — | — |
| 2024-09-25 | $3.30 | $3.30 | 24,600 | — | — |
| 2024-09-24 | $3.40 | $3.40 | 27,900 | — | — |
| 2024-09-23 | $3.36 | $3.36 | 33,000 | — | — |
| 2024-09-20 | $3.41 | $3.41 | 68,300 | — | — |
| 2024-09-19 | $3.42 | $3.42 | 38,100 | — | — |
| 2024-09-18 | $3.23 | $3.23 | 88,200 | — | — |
| 2024-09-17 | $3.10 | $3.10 | 24,700 | — | — |
| 2024-09-16 | $3.09 | $3.09 | 38,600 | — | — |
| 2024-09-13 | $2.94 | $2.94 | 63,800 | — | — |
| 2024-09-12 | $2.90 | $2.90 | 44,000 | — | — |
| 2024-09-11 | $2.86 | $2.86 | 27,300 | — | — |
| 2024-09-10 | $2.92 | $2.92 | 28,000 | — | — |
| 2024-09-09 | $2.95 | $2.95 | 19,500 | — | — |
| 2024-09-06 | $2.93 | $2.93 | 15,800 | — | — |
| 2024-09-05 | $3.03 | $3.03 | 10,700 | — | — |
| 2024-09-04 | $2.96 | $2.96 | 115,400 | — | — |
| 2024-09-03 | $2.95 | $2.95 | 20,100 | — | — |
| 2024-08-30 | $3.00 | $3.00 | 65,500 | — | — |
| 2024-08-29 | $3.05 | $3.05 | 142,800 | — | — |
| 2024-08-28 | $3.03 | $3.03 | 35,100 | — | — |
| 2024-08-27 | $3.05 | $3.05 | 102,000 | — | — |
| 2024-08-26 | $2.89 | $2.89 | 120,200 | — | — |
| 2024-08-23 | $2.80 | $2.80 | 70,000 | — | — |
| 2024-08-22 | $2.70 | $2.70 | 29,200 | — | — |
| 2024-08-21 | $2.60 | $2.60 | 20,200 | — | — |
| 2024-08-20 | $2.59 | $2.59 | 25,100 | — | — |
| 2024-08-19 | $2.65 | $2.65 | 59,700 | — | — |
| 2024-08-16 | $2.62 | $2.62 | 66,600 | — | — |
| 2024-08-15 | $2.65 | $2.65 | 110,400 | — | — |
| 2024-08-14 | $2.61 | $2.61 | 329,500 | — | — |
| 2024-08-13 | $2.32 | $2.32 | 85,100 | — | — |
| 2024-08-12 | $2.28 | $2.28 | 21,900 | — | — |
| 2024-08-09 | $2.30 | $2.30 | 27,300 | — | — |
| 2024-08-08 | $2.31 | $2.31 | 28,800 | — | — |
| 2024-08-07 | $2.32 | $2.32 | 11,000 | — | — |
| 2024-08-06 | $2.44 | $2.44 | 16,500 | — | — |
| 2024-08-05 | $2.44 | $2.44 | 21,400 | — | — |
| 2024-08-02 | $2.39 | $2.39 | 17,200 | — | — |
| 2024-08-01 | $2.45 | $2.45 | 21,100 | — | — |
| 2024-07-31 | $2.45 | $2.45 | 36,200 | — | — |
| 2024-07-30 | $2.47 | $2.47 | 30,300 | — | — |
| 2024-07-29 | $2.43 | $2.43 | 18,400 | — | — |
| 2024-07-26 | $2.43 | $2.43 | 8,200 | — | — |
| 2024-07-25 | $2.40 | $2.40 | 29,800 | — | — |
| 2024-07-24 | $2.39 | $2.39 | 4,800 | — | — |
| 2024-07-23 | $2.43 | $2.43 | 9,400 | — | — |
| 2024-07-22 | $2.35 | $2.35 | 5,200 | — | — |
| 2024-07-19 | $2.35 | $2.35 | 16,400 | — | — |
| 2024-07-18 | $2.36 | $2.36 | 8,500 | — | — |
| 2024-07-17 | $2.41 | $2.41 | 20,900 | — | — |
| 2024-07-16 | $2.37 | $2.37 | 27,400 | — | — |
| 2024-07-15 | $2.33 | $2.33 | 9,700 | — | — |
| 2024-07-12 | $2.36 | $2.36 | 11,100 | — | — |
| 2024-07-11 | $2.31 | $2.31 | 11,300 | — | — |
| 2024-07-10 | $2.27 | $2.27 | 10,000 | — | — |
| 2024-07-09 | $2.25 | $2.25 | 7,200 | — | — |
| 2024-07-08 | $2.23 | $2.23 | 14,100 | — | — |
| 2024-07-05 | $2.25 | $2.25 | 7,200 | — | — |
| 2024-07-03 | $2.21 | $2.21 | 42,700 | — | — |
| 2024-07-02 | $2.22 | $2.22 | 47,400 | — | — |
| 2024-07-01 | $2.35 | $2.35 | 20,200 | — | — |
| 2024-06-28 | $2.47 | $2.47 | 12,000 | — | — |
| 2024-06-27 | $2.37 | $2.37 | 11,200 | — | — |
| 2024-06-26 | $2.30 | $2.30 | 6,800 | — | — |
| 2024-06-25 | $2.33 | $2.33 | 31,700 | — | — |
| 2024-06-24 | $2.30 | $2.30 | 23,900 | — | — |
| 2024-06-21 | $2.35 | $2.35 | 16,500 | — | — |
| 2024-06-20 | $2.31 | $2.31 | 13,300 | — | — |
| 2024-06-18 | $2.31 | $2.31 | 12,700 | — | — |
| 2024-06-17 | $2.30 | $2.30 | 22,900 | — | — |
| 2024-06-14 | $2.31 | $2.31 | 4,100 | — | — |
| 2024-06-13 | $2.34 | $2.34 | 7,400 | — | — |
| 2024-06-12 | $2.33 | $2.33 | 10,400 | — | — |
| 2024-06-11 | $2.35 | $2.35 | 8,200 | — | — |
| 2024-06-10 | $2.31 | $2.31 | 11,700 | — | — |
| 2024-06-07 | $2.32 | $2.32 | 9,100 | — | — |
| 2024-06-06 | $2.29 | $2.29 | 30,800 | — | — |
| 2024-06-05 | $2.32 | $2.32 | 10,200 | — | — |
| 2024-06-04 | $2.32 | $2.32 | 32,500 | — | — |
| 2024-06-03 | $2.35 | $2.35 | 18,000 | — | — |
| 2024-05-31 | $2.34 | $2.34 | 24,900 | — | — |
| 2024-05-30 | $2.31 | $2.31 | 24,100 | — | — |
| 2024-05-29 | $2.30 | $2.30 | 83,700 | — | — |
| 2024-05-28 | $2.35 | $2.35 | 66,300 | — | — |
| 2024-05-24 | $2.33 | $2.33 | 25,400 | — | — |
| 2024-05-23 | $2.36 | $2.36 | 54,500 | — | — |
| 2024-05-22 | $2.40 | $2.40 | 21,100 | — | — |
| 2024-05-21 | $2.42 | $2.42 | 63,200 | — | — |
| 2024-05-20 | $2.46 | $2.46 | 139,900 | — | — |
| 2024-05-17 | $2.57 | $2.57 | 63,200 | — | — |
| 2024-05-16 | $2.68 | $2.68 | 149,000 | — | — |
| 2024-05-15 | $2.85 | $2.85 | 83,400 | — | — |
| 2024-05-14 | $2.74 | $2.74 | 38,900 | — | — |
| 2024-05-13 | $2.72 | $2.72 | 39,000 | — | — |
| 2024-05-10 | $2.71 | $2.71 | 24,400 | — | — |
| 2024-05-09 | $2.65 | $2.65 | 66,100 | — | — |
| 2024-05-08 | $2.62 | $2.62 | 24,200 | — | — |
| 2024-05-07 | $2.63 | $2.63 | 16,200 | — | — |
| 2024-05-06 | $2.65 | $2.65 | 148,200 | — | — |
| 2024-05-03 | $2.53 | $2.53 | 54,800 | — | — |
| 2024-05-02 | $2.57 | $2.57 | 39,200 | — | — |
| 2024-05-01 | $2.60 | $2.60 | 28,100 | — | — |
| 2024-04-30 | $2.64 | $2.64 | 28,400 | — | — |
| 2024-04-29 | $2.75 | $2.75 | 101,400 | — | — |
| 2024-04-26 | $2.65 | $2.65 | 50,300 | — | — |
| 2024-04-25 | $2.71 | $2.71 | 22,900 | — | — |
| 2024-04-24 | $2.73 | $2.73 | 64,100 | — | — |
| 2024-04-23 | $2.67 | $2.67 | 53,700 | — | — |
| 2024-04-22 | $2.72 | $2.72 | 151,900 | — | — |
| 2024-04-19 | $2.60 | $2.60 | 33,600 | — | — |
| 2024-04-18 | $2.70 | $2.70 | 30,900 | — | — |
| 2024-04-17 | $2.67 | $2.67 | 50,700 | — | — |
| 2024-04-16 | $2.71 | $2.71 | 56,100 | — | — |
| 2024-04-15 | $2.71 | $2.71 | 113,000 | — | — |
| 2024-04-12 | $2.85 | $2.85 | 65,900 | — | — |
| 2024-04-11 | $2.79 | $2.79 | 95,200 | — | — |
| 2024-04-10 | $2.76 | $2.76 | 279,500 | — | — |
| 2024-04-09 | $2.60 | $2.60 | 108,700 | — | — |
| 2024-04-08 | $2.56 | $2.56 | 911,900 | — | — |
| 2024-04-05 | $2.33 | $2.33 | 5,000 | — | — |
| 2024-04-04 | $2.38 | $2.38 | 11,100 | — | — |
| 2024-04-03 | $2.35 | $2.35 | 48,400 | — | — |
| 2024-04-02 | $2.33 | $2.33 | 15,300 | — | — |
| 2024-04-01 | $2.38 | $2.38 | 34,400 | — | — |
| 2024-03-28 | $2.34 | $2.34 | 43,200 | — | — |
| 2024-03-27 | $2.29 | $2.29 | 26,900 | — | — |
| 2024-03-26 | $2.27 | $2.27 | 48,100 | — | — |
| 2024-03-25 | $2.36 | $2.36 | 24,700 | — | — |
| 2024-03-22 | $2.33 | $2.33 | 37,500 | — | — |
| 2024-03-21 | $2.39 | $2.39 | 68,900 | — | — |
| 2024-03-20 | $2.50 | $2.50 | 12,600 | — | — |
| 2024-03-19 | $2.50 | $2.50 | 12,000 | — | — |
| 2024-03-18 | $2.51 | $2.51 | 45,400 | — | — |
| 2024-03-15 | $2.54 | $2.54 | 17,100 | — | — |
| 2024-03-14 | $2.50 | $2.50 | 6,900 | — | — |
| 2024-03-13 | $2.46 | $2.46 | 6,300 | — | — |
| 2024-03-12 | $2.43 | $2.43 | 18,900 | — | — |
| 2024-03-11 | $2.52 | $2.52 | 11,600 | — | — |
| 2024-03-08 | $2.49 | $2.49 | 10,600 | — | — |
| 2024-03-07 | $2.54 | $2.54 | 27,900 | — | — |
| 2024-03-06 | $2.62 | $2.62 | 31,100 | — | — |
| 2024-03-05 | $2.52 | $2.52 | 9,000 | — | — |
| 2024-03-04 | $2.51 | $2.51 | 25,200 | — | — |
| 2024-03-01 | $2.53 | $2.53 | 33,700 | — | — |
| 2024-02-29 | $2.54 | $2.54 | 21,500 | — | — |
| 2024-02-28 | $2.58 | $2.58 | 10,000 | — | — |
| 2024-02-27 | $2.57 | $2.57 | 46,200 | — | — |
| 2024-02-26 | $2.63 | $2.63 | 18,900 | — | — |
| 2024-02-23 | $2.63 | $2.63 | 5,300 | — | — |
| 2024-02-22 | $2.63 | $2.63 | 17,200 | — | — |
| 2024-02-21 | $2.60 | $2.60 | 16,300 | — | — |
| 2024-02-20 | $2.60 | $2.60 | 30,500 | — | — |
| 2024-02-16 | $2.60 | $2.60 | 13,800 | — | — |
| 2024-02-15 | $2.66 | $2.66 | 35,700 | — | — |
| 2024-02-14 | $2.75 | $2.75 | 42,600 | — | — |
| 2024-02-13 | $2.75 | $2.75 | 26,600 | — | — |
| 2024-02-12 | $2.80 | $2.80 | 28,400 | — | — |
| 2024-02-09 | $2.80 | $2.80 | 33,700 | — | — |
| 2024-02-08 | $2.82 | $2.82 | 15,600 | — | — |
| 2024-02-07 | $2.80 | $2.80 | 26,800 | — | — |
| 2024-02-06 | $2.82 | $2.82 | 74,300 | — | — |
| 2024-02-05 | $2.72 | $2.72 | 23,400 | — | — |
| 2024-02-02 | $2.78 | $2.78 | 44,300 | — | — |
| 2024-02-01 | $2.74 | $2.74 | 14,700 | — | — |
| 2024-01-31 | $2.70 | $2.70 | 29,000 | — | — |
| 2024-01-30 | $2.70 | $2.70 | 28,800 | — | — |
| 2024-01-29 | $2.75 | $2.75 | 40,100 | — | — |
| 2024-01-26 | $2.76 | $2.76 | 46,200 | — | — |
| 2024-01-25 | $2.75 | $2.75 | 50,800 | — | — |
| 2024-01-24 | $2.65 | $2.65 | 42,700 | — | — |
| 2024-01-23 | $2.66 | $2.66 | 72,700 | — | — |
| 2024-01-22 | $2.59 | $2.59 | 353,300 | — | — |
| 2024-01-19 | $2.54 | $2.54 | 32,400 | — | — |
| 2024-01-18 | $2.52 | $2.52 | 32,100 | — | — |
| 2024-01-17 | $2.39 | $2.39 | 16,200 | — | — |
| 2024-01-16 | $2.41 | $2.41 | 27,700 | — | — |
| 2024-01-12 | $2.45 | $2.45 | 13,900 | — | — |
| 2024-01-11 | $2.43 | $2.43 | 29,800 | — | — |
| 2024-01-10 | $2.59 | $2.59 | 13,400 | — | — |
| 2024-01-09 | $2.64 | $2.64 | 26,100 | — | — |
| 2024-01-08 | $2.60 | $2.60 | 17,300 | — | — |
| 2024-01-05 | $2.65 | $2.65 | 20,200 | — | — |
| 2024-01-04 | $2.76 | $2.76 | 19,400 | — | — |
| 2024-01-03 | $2.77 | $2.77 | 33,700 | — | — |
| 2024-01-02 | $2.78 | $2.78 | 22,200 | — | — |