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
- 1989-01-03 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 | $2.77 | $4.97 | 25,400 | — | — |
| 2024-12-30 | $2.83 | $5.08 | 28,800 | — | — |
| 2024-12-27 | $2.76 | $4.95 | 18,500 | — | — |
| 2024-12-26 | $2.81 | $5.04 | 13,500 | — | — |
| 2024-12-24 | $2.77 | $4.97 | 9,000 | — | — |
| 2024-12-23 | $2.75 | $4.93 | 23,700 | — | — |
| 2024-12-20 | $2.80 | $5.02 | 14,700 | — | — |
| 2024-12-19 | $2.75 | $4.93 | 37,500 | — | — |
| 2024-12-18 | $2.72 | $4.88 | 38,400 | — | — |
| 2024-12-17 | $2.77 | $4.97 | 26,200 | — | — |
| 2024-12-16 | $2.80 | $5.02 | 49,200 | — | — |
| 2024-12-13 | $2.88 | $5.17 | 71,700 | — | — |
| 2024-12-12 | $2.88 | $5.17 | 10,000 | — | — |
| 2024-12-11 | $2.90 | $5.20 | 78,100 | — | — |
| 2024-12-10 | $2.86 | $5.13 | 73,600 | — | — |
| 2024-12-09 | $2.65 | $4.75 | 30,600 | — | — |
| 2024-12-06 | $2.62 | $4.70 | 16,900 | — | — |
| 2024-12-05 | $2.60 | $4.67 | 10,100 | — | — |
| 2024-12-04 | $2.64 | $4.74 | 59,400 | — | — |
| 2024-12-03 | $2.66 | $4.77 | 67,800 | — | — |
| 2024-12-02 | $2.62 | $4.70 | 99,800 | — | — |
| 2024-11-29 | $2.68 | $4.81 | 10,100 | — | — |
| 2024-11-27 | $2.69 | $4.83 | 108,100 | — | — |
| 2024-11-26 | $2.62 | $4.70 | 41,700 | — | — |
| 2024-11-25 | $2.61 | $4.68 | 28,900 | — | — |
| 2024-11-22 | $2.60 | $4.67 | 24,700 | — | — |
| 2024-11-21 | $2.60 | $4.67 | 24,400 | — | — |
| 2024-11-20 | $2.58 | $4.63 | 10,100 | — | — |
| 2024-11-19 | $2.57 | $4.61 | 105,900 | — | — |
| 2024-11-18 | $2.57 | $4.61 | 12,500 | — | — |
| 2024-11-15 | $2.59 | $4.65 | 10,400 | — | — |
| 2024-11-14 | $2.63 | $4.72 | 17,500 | — | — |
| 2024-11-13 | $2.61 | $4.68 | 24,600 | — | — |
| 2024-11-12 | $2.55 | $4.58 | 12,900 | — | — |
| 2024-11-11 | $2.59 | $4.65 | 16,300 | — | — |
| 2024-11-08 | $2.61 | $4.68 | 18,900 | — | — |
| 2024-11-07 | $2.59 | $4.65 | 19,800 | — | — |
| 2024-11-06 | $2.68 | $4.81 | 13,600 | — | — |
| 2024-11-05 | $2.60 | $4.67 | 2,700 | — | — |
| 2024-11-04 | $2.59 | $4.65 | 113,100 | — | — |
| 2024-11-01 | $2.68 | $4.81 | 10,600 | — | — |
| 2024-10-31 | $2.71 | $4.86 | 34,400 | — | — |
| 2024-10-30 | $2.65 | $4.75 | 41,100 | — | — |
| 2024-10-29 | $2.62 | $4.70 | 6,200 | — | — |
| 2024-10-28 | $2.70 | $4.84 | 66,800 | — | — |
| 2024-10-25 | $2.55 | $4.58 | 51,800 | — | — |
| 2024-10-24 | $2.44 | $4.38 | 38,200 | — | — |
| 2024-10-23 | $2.50 | $4.49 | 7,300 | — | — |
| 2024-10-22 | $2.44 | $4.38 | 8,900 | — | — |
| 2024-10-21 | $2.42 | $4.34 | 6,200 | — | — |
| 2024-10-18 | $2.46 | $4.41 | 12,100 | — | — |
| 2024-10-17 | $2.50 | $4.49 | 8,600 | — | — |
| 2024-10-16 | $2.55 | $4.58 | 32,400 | — | — |
| 2024-10-15 | $2.49 | $4.47 | 16,900 | — | — |
| 2024-10-14 | $2.53 | $4.54 | 23,200 | — | — |
| 2024-10-11 | $2.58 | $4.63 | 32,100 | — | — |
| 2024-10-10 | $2.45 | $4.40 | 24,300 | — | — |
| 2024-10-09 | $2.51 | $4.50 | 28,500 | — | — |
| 2024-10-08 | $2.42 | $4.34 | 5,900 | — | — |
| 2024-10-07 | $2.42 | $4.34 | 16,800 | — | — |
| 2024-10-04 | $2.46 | $4.41 | 5,000 | — | — |
| 2024-10-03 | $2.45 | $4.40 | 2,100 | — | — |
| 2024-10-02 | $2.46 | $4.41 | 28,800 | — | — |
| 2024-10-01 | $2.43 | $4.36 | 9,500 | — | — |
| 2024-09-30 | $2.57 | $4.61 | 23,600 | — | — |
| 2024-09-27 | $2.60 | $4.67 | 45,800 | — | — |
| 2024-09-26 | $2.58 | $4.63 | 13,300 | — | — |
| 2024-09-25 | $2.49 | $4.47 | 49,600 | — | — |
| 2024-09-24 | $2.52 | $4.52 | 13,500 | — | — |
| 2024-09-23 | $2.58 | $4.63 | 11,600 | — | — |
| 2024-09-20 | $2.78 | $4.99 | 71,200 | — | — |
| 2024-09-19 | $2.48 | $4.45 | 2,500 | — | — |
| 2024-09-18 | $2.40 | $4.31 | 6,100 | — | — |
| 2024-09-17 | $2.46 | $4.41 | 5,600 | — | — |
| 2024-09-16 | $2.45 | $4.40 | 13,500 | — | — |
| 2024-09-13 | $2.53 | $4.54 | 7,200 | — | — |
| 2024-09-12 | $2.45 | $4.40 | 26,300 | — | — |
| 2024-09-11 | $2.41 | $4.32 | 5,200 | — | — |
| 2024-09-10 | $2.35 | $4.22 | 14,400 | — | — |
| 2024-09-09 | $2.40 | $4.31 | 4,600 | — | — |
| 2024-09-06 | $2.38 | $4.27 | 23,400 | — | — |
| 2024-09-05 | $2.38 | $4.27 | 7,800 | — | — |
| 2024-09-04 | $2.41 | $4.32 | 6,700 | — | — |
| 2024-09-03 | $2.37 | $4.25 | 29,800 | — | — |
| 2024-08-30 | $2.50 | $4.49 | 17,200 | — | — |
| 2024-08-29 | $2.55 | $4.58 | 8,700 | — | — |
| 2024-08-28 | $2.59 | $4.65 | 6,100 | — | — |
| 2024-08-27 | $2.63 | $4.72 | 6,100 | — | — |
| 2024-08-26 | $2.67 | $4.79 | 28,200 | — | — |
| 2024-08-23 | $2.64 | $4.74 | 6,600 | — | — |
| 2024-08-22 | $2.57 | $4.61 | 7,200 | — | — |
| 2024-08-21 | $2.60 | $4.67 | 44,400 | — | — |
| 2024-08-20 | $2.39 | $4.29 | 13,200 | — | — |
| 2024-08-19 | $2.50 | $4.49 | 50,700 | — | — |
| 2024-08-16 | $2.55 | $4.58 | 3,000 | — | — |
| 2024-08-15 | $2.51 | $4.50 | 20,700 | — | — |
| 2024-08-14 | $2.36 | $4.23 | 3,300 | — | — |
| 2024-08-13 | $2.31 | $4.14 | 49,200 | — | — |
| 2024-08-12 | $2.33 | $4.18 | 33,000 | — | — |
| 2024-08-09 | $2.37 | $4.25 | 13,200 | — | — |
| 2024-08-08 | $2.40 | $4.31 | 2,600 | — | — |
| 2024-08-07 | $2.39 | $4.29 | 17,000 | — | — |
| 2024-08-06 | $2.39 | $4.29 | 41,200 | — | — |
| 2024-08-05 | $2.34 | $4.20 | 49,500 | — | — |
| 2024-08-02 | $2.43 | $4.36 | 29,300 | — | — |
| 2024-08-01 | $2.58 | $4.63 | 24,900 | — | — |
| 2024-07-31 | $2.61 | $4.68 | 24,300 | — | — |
| 2024-07-30 | $2.63 | $4.72 | 13,000 | — | — |
| 2024-07-29 | $2.60 | $4.67 | 15,700 | — | — |
| 2024-07-26 | $2.67 | $4.79 | 34,800 | — | — |
| 2024-07-25 | $2.79 | $5.01 | 63,500 | — | — |
| 2024-07-24 | $2.76 | $4.95 | 7,400 | — | — |
| 2024-07-23 | $2.80 | $5.02 | 24,300 | — | — |
| 2024-07-22 | $2.79 | $5.01 | 18,900 | — | — |
| 2024-07-19 | $2.75 | $4.93 | 4,900 | — | — |
| 2024-07-18 | $2.73 | $4.90 | 5,700 | — | — |
| 2024-07-17 | $2.80 | $5.02 | 16,000 | — | — |
| 2024-07-16 | $2.78 | $4.99 | 12,200 | — | — |
| 2024-07-15 | $2.78 | $4.99 | 17,500 | — | — |
| 2024-07-12 | $2.81 | $5.04 | 23,800 | — | — |
| 2024-07-11 | $2.77 | $4.97 | 11,800 | — | — |
| 2024-07-10 | $2.82 | $5.06 | 14,400 | — | — |
| 2024-07-09 | $2.82 | $5.06 | 13,300 | — | — |
| 2024-07-08 | $2.72 | $4.88 | 63,900 | — | — |
| 2024-07-05 | $2.84 | $5.10 | 6,900 | — | — |
| 2024-07-03 | $2.80 | $5.02 | 6,300 | — | — |
| 2024-07-02 | $2.76 | $4.95 | 12,800 | — | — |
| 2024-07-01 | $2.75 | $4.93 | 18,500 | — | — |
| 2024-06-28 | $2.76 | $4.95 | 46,100 | — | — |
| 2024-06-27 | $2.82 | $5.06 | 5,600 | — | — |
| 2024-06-26 | $2.83 | $5.08 | 11,600 | — | — |
| 2024-06-25 | $2.77 | $4.97 | 4,200 | — | — |
| 2024-06-24 | $2.83 | $5.08 | 19,300 | — | — |
| 2024-06-21 | $2.84 | $5.10 | 25,700 | — | — |
| 2024-06-20 | $2.70 | $4.84 | 40,000 | — | — |
| 2024-06-18 | $2.70 | $4.84 | 26,000 | — | — |
| 2024-06-17 | $2.75 | $4.93 | 17,900 | — | — |
| 2024-06-14 | $2.76 | $4.95 | 5,900 | — | — |
| 2024-06-13 | $2.76 | $4.95 | 12,800 | — | — |
| 2024-06-12 | $2.83 | $5.08 | 24,600 | — | — |
| 2024-06-11 | $2.75 | $4.93 | 68,900 | — | — |
| 2024-06-10 | $2.78 | $4.99 | 59,300 | — | — |
| 2024-06-07 | $2.83 | $5.08 | 22,300 | — | — |
| 2024-06-06 | $2.89 | $5.19 | 15,400 | — | — |
| 2024-06-05 | $2.98 | $5.35 | 15,100 | — | — |
| 2024-06-04 | $2.95 | $5.29 | 12,700 | — | — |
| 2024-06-03 | $2.89 | $5.19 | 14,300 | — | — |
| 2024-05-31 | $2.85 | $5.11 | 10,200 | — | — |
| 2024-05-30 | $2.88 | $5.17 | 14,200 | — | — |
| 2024-05-29 | $2.92 | $5.24 | 5,800 | — | — |
| 2024-05-28 | $2.95 | $5.29 | 6,600 | — | — |
| 2024-05-24 | $2.98 | $5.35 | 8,600 | — | — |
| 2024-05-23 | $2.98 | $5.35 | 10,100 | — | — |
| 2024-05-22 | $3.10 | $5.56 | 15,600 | — | — |
| 2024-05-21 | $2.98 | $5.35 | 32,900 | — | — |
| 2024-05-20 | $3.02 | $5.42 | 15,700 | — | — |
| 2024-05-17 | $2.90 | $5.20 | 27,800 | — | — |
| 2024-05-16 | $2.94 | $5.28 | 24,900 | — | — |
| 2024-05-15 | $3.00 | $5.38 | 6,300 | — | — |
| 2024-05-14 | $3.02 | $5.42 | 10,400 | — | — |
| 2024-05-13 | $2.85 | $5.11 | 17,400 | — | — |
| 2024-05-10 | $2.91 | $5.22 | 7,900 | — | — |
| 2024-05-09 | $2.99 | $5.36 | 31,400 | — | — |
| 2024-05-08 | $3.05 | $5.47 | 7,900 | — | — |
| 2024-05-07 | $2.95 | $5.29 | 12,800 | — | — |
| 2024-05-06 | $2.97 | $5.33 | 13,500 | — | — |
| 2024-05-03 | $2.90 | $5.20 | 5,800 | — | — |
| 2024-05-02 | $2.90 | $5.20 | 20,800 | — | — |
| 2024-05-01 | $2.90 | $5.20 | 33,900 | — | — |
| 2024-04-30 | $2.85 | $5.11 | 80,800 | — | — |
| 2024-04-29 | $3.01 | $5.40 | 77,000 | — | — |
| 2024-04-26 | $3.14 | $5.63 | 43,300 | — | — |
| 2024-04-25 | $3.55 | $6.37 | 19,700 | — | — |
| 2024-04-24 | $3.53 | $6.33 | 5,000 | — | — |
| 2024-04-23 | $3.57 | $6.41 | 14,000 | — | — |
| 2024-04-22 | $3.50 | $6.28 | 20,500 | — | — |
| 2024-04-19 | $3.43 | $6.15 | 14,000 | — | — |
| 2024-04-18 | $3.42 | $6.14 | 15,500 | — | — |
| 2024-04-17 | $3.42 | $6.14 | 17,100 | — | — |
| 2024-04-16 | $3.46 | $6.21 | 7,800 | — | — |
| 2024-04-15 | $3.68 | $6.60 | 16,300 | — | — |
| 2024-04-12 | $3.62 | $6.50 | 22,400 | — | — |
| 2024-04-11 | $3.76 | $6.75 | 4,400 | — | — |
| 2024-04-10 | $3.80 | $6.82 | 15,300 | — | — |
| 2024-04-09 | $3.80 | $6.82 | 4,400 | — | — |
| 2024-04-08 | $3.83 | $6.87 | 49,400 | — | — |
| 2024-04-05 | $3.70 | $6.64 | 17,100 | — | — |
| 2024-04-04 | $3.63 | $6.51 | 9,600 | — | — |
| 2024-04-03 | $3.48 | $6.24 | 12,700 | — | — |
| 2024-04-02 | $3.50 | $6.28 | 9,100 | — | — |
| 2024-04-01 | $3.46 | $6.21 | 4,600 | — | — |
| 2024-03-28 | $3.52 | $6.32 | 17,500 | — | — |
| 2024-03-27 | $3.53 | $6.33 | 12,400 | — | — |
| 2024-03-26 | $3.49 | $6.26 | 14,600 | — | — |
| 2024-03-25 | $3.48 | $6.24 | 3,700 | — | — |
| 2024-03-22 | $3.49 | $6.26 | 31,100 | — | — |
| 2024-03-21 | $3.50 | $6.28 | 21,400 | — | — |
| 2024-03-20 | $3.53 | $6.33 | 15,700 | — | — |
| 2024-03-19 | $3.46 | $6.21 | 28,300 | — | — |
| 2024-03-18 | $3.57 | $6.41 | 17,800 | — | — |
| 2024-03-15 | $3.52 | $6.32 | 11,500 | — | — |
| 2024-03-14 | $3.49 | $6.26 | 13,500 | — | — |
| 2024-03-13 | $3.43 | $6.15 | 28,900 | — | — |
| 2024-03-12 | $3.50 | $6.28 | 10,000 | — | — |
| 2024-03-11 | $3.57 | $6.41 | 4,800 | — | — |
| 2024-03-08 | $3.51 | $6.30 | 8,300 | — | — |
| 2024-03-07 | $3.50 | $6.28 | 4,500 | — | — |
| 2024-03-06 | $3.48 | $6.24 | 9,800 | — | — |
| 2024-03-05 | $3.43 | $6.15 | 12,000 | — | — |
| 2024-03-04 | $3.54 | $6.35 | 10,600 | — | — |
| 2024-03-01 | $3.58 | $6.42 | 22,400 | — | — |
| 2024-02-29 | $3.60 | $6.46 | 16,000 | — | — |
| 2024-02-28 | $3.50 | $6.28 | 48,600 | — | — |
| 2024-02-27 | $3.64 | $6.53 | 24,500 | — | — |
| 2024-02-26 | $3.56 | $6.39 | 9,900 | — | — |
| 2024-02-23 | $3.63 | $6.51 | 67,400 | — | — |
| 2024-02-22 | $3.35 | $6.01 | 6,000 | — | — |
| 2024-02-21 | $3.23 | $5.80 | 8,400 | — | — |
| 2024-02-20 | $3.37 | $6.05 | 5,200 | — | — |
| 2024-02-16 | $3.36 | $6.03 | 4,000 | — | — |
| 2024-02-15 | $3.30 | $5.92 | 9,700 | — | — |
| 2024-02-14 | $3.29 | $5.90 | 14,200 | — | — |
| 2024-02-13 | $3.15 | $5.65 | 5,800 | — | — |
| 2024-02-12 | $3.16 | $5.67 | 28,000 | — | — |
| 2024-02-09 | $3.22 | $5.78 | 12,500 | — | — |
| 2024-02-08 | $3.14 | $5.63 | 15,100 | — | — |
| 2024-02-07 | $3.19 | $5.72 | 1,700 | — | — |
| 2024-02-06 | $3.16 | $5.67 | 1,700 | — | — |
| 2024-02-05 | $3.14 | $5.63 | 3,900 | — | — |
| 2024-02-02 | $3.21 | $5.76 | 3,700 | — | — |
| 2024-02-01 | $3.19 | $5.72 | 20,800 | — | — |
| 2024-01-31 | $3.26 | $5.85 | 5,500 | — | — |
| 2024-01-30 | $3.21 | $5.76 | 26,500 | — | — |
| 2024-01-29 | $3.23 | $5.80 | 10,600 | — | — |
| 2024-01-26 | $3.29 | $5.90 | 92,200 | — | — |
| 2024-01-25 | $2.95 | $5.29 | 9,600 | — | — |
| 2024-01-24 | $2.89 | $5.19 | 7,600 | — | — |
| 2024-01-23 | $2.84 | $5.10 | 28,800 | — | — |
| 2024-01-22 | $2.89 | $5.19 | 10,500 | — | — |
| 2024-01-19 | $2.89 | $5.19 | 46,700 | — | — |
| 2024-01-18 | $2.89 | $5.19 | 18,100 | — | — |
| 2024-01-17 | $2.88 | $5.17 | 17,900 | — | — |
| 2024-01-16 | $2.89 | $5.19 | 22,100 | — | — |
| 2024-01-12 | $2.94 | $5.28 | 29,600 | — | — |
| 2024-01-11 | $2.97 | $5.33 | 14,000 | — | — |
| 2024-01-10 | $3.05 | $5.47 | 27,500 | — | — |
| 2024-01-09 | $2.99 | $5.36 | 9,900 | — | — |
| 2024-01-08 | $2.96 | $5.31 | 14,200 | — | — |
| 2024-01-05 | $2.95 | $5.29 | 44,700 | — | — |
| 2024-01-04 | $3.09 | $5.54 | 15,200 | — | — |
| 2024-01-03 | $3.10 | $5.56 | 12,200 | — | — |
| 2024-01-02 | $3.14 | $5.63 | 517,200 | — | — |