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
- 2014-04-10 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 | $3.12 | $3.12 | 53,100 | — | — |
| 2024-12-30 | $3.23 | $3.23 | 29,400 | — | — |
| 2024-12-27 | $3.27 | $3.27 | 14,800 | — | — |
| 2024-12-26 | $3.30 | $3.30 | 22,200 | — | — |
| 2024-12-24 | $3.20 | $3.20 | 23,700 | — | — |
| 2024-12-23 | $3.19 | $3.19 | 95,700 | — | — |
| 2024-12-20 | $2.71 | $2.71 | 90,000 | — | — |
| 2024-12-19 | $2.98 | $2.98 | 108,100 | — | — |
| 2024-12-18 | $3.18 | $3.18 | 59,700 | — | — |
| 2024-12-17 | $3.19 | $3.19 | 41,400 | — | — |
| 2024-12-16 | $3.18 | $3.18 | 82,700 | — | — |
| 2024-12-13 | $3.18 | $3.18 | 33,400 | — | — |
| 2024-12-12 | $3.19 | $3.19 | 175,900 | — | — |
| 2024-12-11 | $3.59 | $3.59 | 227,400 | — | — |
| 2024-12-10 | $3.34 | $3.34 | 48,200 | — | — |
| 2024-12-09 | $3.26 | $3.26 | 23,100 | — | — |
| 2024-12-06 | $3.25 | $3.25 | 22,200 | — | — |
| 2024-12-05 | $3.20 | $3.20 | 22,900 | — | — |
| 2024-12-04 | $3.25 | $3.25 | 26,900 | — | — |
| 2024-12-03 | $3.28 | $3.28 | 52,300 | — | — |
| 2024-12-02 | $3.30 | $3.30 | 20,200 | — | — |
| 2024-11-29 | $3.43 | $3.43 | 27,000 | — | — |
| 2024-11-27 | $3.30 | $3.30 | 29,100 | — | — |
| 2024-11-26 | $3.18 | $3.18 | 38,900 | — | — |
| 2024-11-25 | $3.18 | $3.18 | 37,300 | — | — |
| 2024-11-22 | $3.34 | $3.34 | 30,200 | — | — |
| 2024-11-21 | $3.23 | $3.23 | 52,200 | — | — |
| 2024-11-20 | $3.18 | $3.18 | 20,600 | — | — |
| 2024-11-19 | $3.18 | $3.18 | 35,200 | — | — |
| 2024-11-18 | $3.20 | $3.20 | 44,500 | — | — |
| 2024-11-15 | $3.21 | $3.21 | 103,000 | — | — |
| 2024-11-14 | $3.57 | $3.57 | 93,700 | — | — |
| 2024-11-13 | $3.84 | $3.84 | 283,700 | — | — |
| 2024-11-12 | $4.41 | $4.41 | 43,000 | — | — |
| 2024-11-11 | $4.40 | $4.40 | 47,500 | — | — |
| 2024-11-08 | $4.16 | $4.16 | 43,000 | — | — |
| 2024-11-07 | $4.03 | $4.03 | 25,400 | — | — |
| 2024-11-06 | $3.92 | $3.92 | 46,300 | — | — |
| 2024-11-05 | $3.97 | $3.97 | 47,200 | — | — |
| 2024-11-04 | $3.89 | $3.89 | 14,600 | — | — |
| 2024-11-01 | $4.16 | $4.16 | 22,800 | — | — |
| 2024-10-31 | $4.23 | $4.23 | 68,900 | — | — |
| 2024-10-30 | $4.23 | $4.23 | 65,700 | — | — |
| 2024-10-29 | $3.96 | $3.96 | 44,500 | — | — |
| 2024-10-28 | $3.91 | $3.91 | 84,400 | — | — |
| 2024-10-25 | $3.65 | $3.65 | 25,200 | — | — |
| 2024-10-24 | $3.50 | $3.50 | 29,500 | — | — |
| 2024-10-23 | $3.62 | $3.62 | 157,000 | — | — |
| 2024-10-22 | $3.71 | $3.71 | 17,200 | — | — |
| 2024-10-21 | $3.64 | $3.64 | 28,200 | — | — |
| 2024-10-18 | $3.73 | $3.73 | 36,400 | — | — |
| 2024-10-17 | $3.60 | $3.60 | 21,100 | — | — |
| 2024-10-16 | $3.58 | $3.58 | 18,400 | — | — |
| 2024-10-15 | $3.48 | $3.48 | 22,600 | — | — |
| 2024-10-14 | $3.53 | $3.53 | 17,300 | — | — |
| 2024-10-11 | $3.35 | $3.35 | 48,500 | — | — |
| 2024-10-10 | $3.34 | $3.34 | 23,300 | — | — |
| 2024-10-09 | $3.26 | $3.26 | 14,100 | — | — |
| 2024-10-08 | $3.26 | $3.26 | 41,300 | — | — |
| 2024-10-07 | $3.30 | $3.30 | 16,200 | — | — |
| 2024-10-04 | $3.23 | $3.23 | 20,800 | — | — |
| 2024-10-03 | $3.18 | $3.18 | 54,400 | — | — |
| 2024-10-02 | $3.25 | $3.25 | 205,100 | — | — |
| 2024-10-01 | $3.21 | $3.21 | 12,500 | — | — |
| 2024-09-30 | $3.24 | $3.24 | 25,100 | — | — |
| 2024-09-27 | $3.27 | $3.27 | 10,500 | — | — |
| 2024-09-26 | $3.26 | $3.26 | 29,500 | — | — |
| 2024-09-25 | $3.30 | $3.30 | 9,900 | — | — |
| 2024-09-24 | $3.23 | $3.23 | 14,700 | — | — |
| 2024-09-23 | $3.28 | $3.28 | 17,100 | — | — |
| 2024-09-20 | $3.26 | $3.26 | 12,700 | — | — |
| 2024-09-19 | $3.36 | $3.36 | 18,300 | — | — |
| 2024-09-18 | $3.23 | $3.23 | 15,900 | — | — |
| 2024-09-17 | $3.24 | $3.24 | 19,900 | — | — |
| 2024-09-16 | $3.28 | $3.28 | 16,000 | — | — |
| 2024-09-13 | $3.31 | $3.31 | 18,300 | — | — |
| 2024-09-12 | $3.35 | $3.35 | 9,100 | — | — |
| 2024-09-11 | $3.26 | $3.26 | 10,300 | — | — |
| 2024-09-10 | $3.22 | $3.22 | 29,500 | — | — |
| 2024-09-09 | $3.46 | $3.46 | 11,200 | — | — |
| 2024-09-06 | $3.42 | $3.42 | 31,400 | — | — |
| 2024-09-05 | $3.45 | $3.45 | 18,100 | — | — |
| 2024-09-04 | $3.59 | $3.59 | 78,700 | — | — |
| 2024-09-03 | $3.60 | $3.60 | 50,500 | — | — |
| 2024-08-30 | $3.58 | $3.58 | 60,900 | — | — |
| 2024-08-29 | $3.55 | $3.55 | 14,600 | — | — |
| 2024-08-28 | $3.40 | $3.40 | 52,500 | — | — |
| 2024-08-27 | $3.44 | $3.44 | 26,400 | — | — |
| 2024-08-26 | $3.55 | $3.55 | 52,000 | — | — |
| 2024-08-23 | $3.55 | $3.55 | 13,500 | — | — |
| 2024-08-22 | $3.42 | $3.42 | 38,500 | — | — |
| 2024-08-21 | $3.54 | $3.54 | 25,600 | — | — |
| 2024-08-20 | $3.53 | $3.52 | 27,600 | — | — |
| 2024-08-19 | $3.48 | $3.48 | 33,800 | — | — |
| 2024-08-16 | $3.57 | $3.57 | 65,000 | — | — |
| 2024-08-15 | $3.48 | $3.48 | 73,400 | — | — |
| 2024-08-14 | $3.50 | $3.50 | 143,800 | — | — |
| 2024-08-13 | $4.20 | $4.20 | 286,700 | — | — |
| 2024-08-12 | $3.50 | $3.50 | 94,200 | — | — |
| 2024-08-09 | $3.39 | $3.39 | 20,400 | — | — |
| 2024-08-08 | $3.26 | $3.26 | 8,400 | — | — |
| 2024-08-07 | $3.21 | $3.21 | 20,000 | — | — |
| 2024-08-06 | $3.22 | $3.22 | 13,100 | — | — |
| 2024-08-05 | $3.26 | $3.26 | 34,600 | — | — |
| 2024-08-02 | $3.32 | $3.32 | 18,800 | — | — |
| 2024-08-01 | $3.41 | $3.41 | 16,300 | — | — |
| 2024-07-31 | $3.43 | $3.43 | 16,600 | — | — |
| 2024-07-30 | $3.42 | $3.42 | 23,000 | — | — |
| 2024-07-29 | $3.62 | $3.62 | 40,100 | — | — |
| 2024-07-26 | $3.63 | $3.63 | 9,100 | — | — |
| 2024-07-25 | $3.60 | $3.60 | 12,500 | — | — |
| 2024-07-24 | $3.60 | $3.60 | 14,700 | — | — |
| 2024-07-23 | $3.64 | $3.64 | 50,000 | — | — |
| 2024-07-22 | $3.69 | $3.69 | 39,400 | — | — |
| 2024-07-19 | $3.54 | $3.54 | 115,200 | — | — |
| 2024-07-18 | $3.19 | $3.19 | 38,700 | — | — |
| 2024-07-17 | $3.48 | $3.48 | 28,800 | — | — |
| 2024-07-16 | $3.40 | $3.40 | 23,300 | — | — |
| 2024-07-15 | $3.38 | $3.38 | 58,800 | — | — |
| 2024-07-12 | $3.68 | $3.68 | 36,100 | — | — |
| 2024-07-11 | $3.36 | $3.36 | 22,200 | — | — |
| 2024-07-10 | $3.32 | $3.32 | 75,200 | — | — |
| 2024-07-09 | $3.13 | $3.13 | 52,900 | — | — |
| 2024-07-08 | $3.09 | $3.09 | 43,300 | — | — |
| 2024-07-05 | $3.15 | $3.15 | 34,900 | — | — |
| 2024-07-03 | $3.09 | $3.09 | 86,800 | — | — |
| 2024-07-02 | $3.63 | $3.63 | 47,000 | — | — |
| 2024-07-01 | $3.79 | $3.79 | 219,700 | — | — |
| 2024-06-28 | $4.03 | $4.03 | 137,492 | — | — |
| 2024-06-27 | $4.43 | $4.43 | 271,125 | — | — |
| 2024-06-26 | $5.17 | $5.17 | 12,758 | — | — |
| 2024-06-25 | $5.20 | $5.20 | 9,783 | — | — |
| 2024-06-24 | $5.32 | $5.32 | 13,517 | — | — |
| 2024-06-21 | $5.22 | $5.22 | 16,108 | — | — |
| 2024-06-20 | $5.06 | $5.06 | 23,825 | — | — |
| 2024-06-18 | $5.16 | $5.16 | 25,133 | — | — |
| 2024-06-17 | $5.22 | $5.22 | 14,900 | — | — |
| 2024-06-14 | $5.40 | $5.40 | 19,133 | — | — |
| 2024-06-13 | $5.22 | $5.22 | 29,617 | — | — |
| 2024-06-12 | $5.29 | $5.29 | 15,208 | — | — |
| 2024-06-11 | $5.57 | $5.57 | 11,375 | — | — |
| 2024-06-10 | $5.76 | $5.76 | 20,592 | — | — |
| 2024-06-07 | $6.24 | $6.24 | 67,508 | — | — |
| 2024-06-06 | $5.26 | $5.26 | 23,500 | — | — |
| 2024-06-05 | $5.15 | $5.15 | 20,317 | — | — |
| 2024-06-04 | $5.10 | $5.10 | 14,550 | — | — |
| 2024-06-03 | $4.92 | $4.92 | 21,408 | — | — |
| 2024-05-31 | $4.92 | $4.92 | 15,883 | — | — |
| 2024-05-30 | $5.17 | $5.17 | 33,900 | — | — |
| 2024-05-29 | $5.64 | $5.64 | 102,308 | — | — |
| 2024-05-28 | $4.90 | $4.90 | 29,250 | — | — |
| 2024-05-24 | $5.23 | $5.23 | 46,408 | — | — |
| 2024-05-23 | $5.46 | $5.46 | 35,117 | — | — |
| 2024-05-22 | $4.80 | $4.80 | 41,075 | — | — |
| 2024-05-21 | $5.09 | $5.09 | 173,208 | — | — |
| 2024-05-20 | $7.32 | $7.32 | 117,883 | — | — |
| 2024-05-17 | $5.82 | $5.82 | 77,625 | — | — |
| 2024-05-16 | $5.22 | $5.22 | 77,083 | — | — |
| 2024-05-15 | $4.32 | $4.32 | 182,208 | — | — |
| 2024-05-14 | $3.78 | $3.78 | 34,400 | — | — |
| 2024-05-13 | $3.78 | $3.78 | 15,108 | — | — |
| 2024-05-10 | $3.73 | $3.73 | 19,475 | — | — |
| 2024-05-09 | $3.77 | $3.77 | 11,233 | — | — |
| 2024-05-08 | $3.68 | $3.68 | 18,817 | — | — |
| 2024-05-07 | $3.72 | $3.72 | 15,225 | — | — |
| 2024-05-06 | $3.67 | $3.67 | 21,408 | — | — |
| 2024-05-03 | $3.73 | $3.73 | 28,358 | — | — |
| 2024-05-02 | $3.74 | $3.74 | 81,042 | — | — |
| 2024-05-01 | $3.96 | $3.96 | 156,317 | — | — |
| 2024-04-30 | $3.70 | $3.70 | 999,733 | — | — |
| 2024-04-29 | $3.38 | $3.38 | 14,625 | — | — |
| 2024-04-26 | $3.67 | $3.67 | 14,592 | — | — |
| 2024-04-25 | $3.47 | $3.47 | 27,125 | — | — |
| 2024-04-24 | $3.43 | $3.43 | 36,342 | — | — |
| 2024-04-23 | $3.56 | $3.56 | 26,933 | — | — |
| 2024-04-22 | $3.54 | $3.54 | 13,767 | — | — |
| 2024-04-19 | $3.36 | $3.36 | 46,317 | — | — |
| 2024-04-18 | $3.54 | $3.54 | 81,317 | — | — |
| 2024-04-17 | $3.40 | $3.40 | 355,108 | — | — |
| 2024-04-16 | $5.82 | $5.82 | 7,942 | — | — |
| 2024-04-15 | $5.76 | $5.76 | 17,050 | — | — |
| 2024-04-12 | $5.63 | $5.63 | 7,858 | — | — |
| 2024-04-11 | $5.78 | $5.78 | 19,083 | — | — |
| 2024-04-10 | $5.75 | $5.75 | 11,675 | — | — |
| 2024-04-09 | $5.65 | $5.65 | 13,308 | — | — |
| 2024-04-08 | $5.99 | $5.99 | 14,450 | — | — |
| 2024-04-05 | $5.89 | $5.89 | 25,533 | — | — |
| 2024-04-04 | $6.11 | $6.11 | 13,642 | — | — |
| 2024-04-03 | $5.78 | $5.78 | 11,208 | — | — |
| 2024-04-02 | $5.90 | $5.90 | 16,433 | — | — |
| 2024-04-01 | $5.94 | $5.94 | 28,567 | — | — |
| 2024-03-28 | $5.88 | $5.88 | 46,633 | — | — |
| 2024-03-27 | $6.59 | $6.59 | 25,658 | — | — |
| 2024-03-26 | $5.98 | $5.98 | 13,108 | — | — |
| 2024-03-25 | $6.18 | $6.18 | 36,608 | — | — |
| 2024-03-22 | $5.74 | $5.74 | 9,875 | — | — |
| 2024-03-21 | $5.70 | $5.70 | 18,142 | — | — |
| 2024-03-20 | $5.56 | $5.56 | 83,550 | — | — |
| 2024-03-19 | $6.12 | $6.12 | 9,983 | — | — |
| 2024-03-18 | $6.12 | $6.12 | 27,533 | — | — |
| 2024-03-15 | $5.62 | $5.62 | 12,442 | — | — |
| 2024-03-14 | $5.46 | $5.46 | 13,942 | — | — |
| 2024-03-13 | $5.52 | $5.52 | 11,408 | — | — |
| 2024-03-12 | $5.52 | $5.52 | 16,050 | — | — |
| 2024-03-11 | $6.00 | $6.00 | 8,867 | — | — |
| 2024-03-08 | $5.94 | $5.94 | 18,658 | — | — |
| 2024-03-07 | $5.92 | $5.92 | 28,558 | — | — |
| 2024-03-06 | $6.26 | $6.26 | 32,250 | — | — |
| 2024-03-05 | $6.76 | $6.76 | 31,075 | — | — |
| 2024-03-04 | $6.60 | $6.60 | 38,517 | — | — |
| 2024-03-01 | $6.60 | $6.60 | 48,025 | — | — |
| 2024-02-29 | $6.89 | $6.89 | 71,542 | — | — |
| 2024-02-28 | $6.05 | $6.05 | 30,017 | — | — |
| 2024-02-27 | $6.00 | $6.00 | 51,683 | — | — |
| 2024-02-26 | $5.16 | $5.16 | 96,258 | — | — |
| 2024-02-23 | $6.42 | $6.42 | 230,233 | — | — |
| 2024-02-22 | $5.28 | $5.28 | 184,750 | — | — |
| 2024-02-21 | $4.34 | $4.34 | 13,183 | — | — |
| 2024-02-20 | $4.12 | $4.12 | 24,258 | — | — |
| 2024-02-16 | $4.33 | $4.33 | 20,050 | — | — |
| 2024-02-15 | $4.39 | $4.39 | 15,867 | — | — |
| 2024-02-14 | $4.33 | $4.33 | 17,333 | — | — |
| 2024-02-13 | $4.20 | $4.20 | 18,150 | — | — |
| 2024-02-12 | $4.34 | $4.34 | 22,842 | — | — |
| 2024-02-09 | $4.18 | $4.18 | 24,717 | — | — |
| 2024-02-08 | $4.14 | $4.14 | 17,708 | — | — |
| 2024-02-07 | $4.00 | $4.00 | 22,675 | — | — |
| 2024-02-06 | $4.03 | $4.03 | 14,992 | — | — |
| 2024-02-05 | $3.96 | $3.96 | 13,692 | — | — |
| 2024-02-02 | $4.08 | $4.08 | 18,517 | — | — |
| 2024-02-01 | $4.13 | $4.13 | 20,200 | — | — |
| 2024-01-31 | $3.90 | $3.90 | 19,733 | — | — |
| 2024-01-30 | $3.95 | $3.95 | 26,592 | — | — |
| 2024-01-29 | $3.84 | $3.84 | 35,675 | — | — |
| 2024-01-26 | $4.22 | $4.22 | 28,767 | — | — |
| 2024-01-25 | $4.02 | $4.02 | 24,892 | — | — |
| 2024-01-24 | $3.79 | $3.79 | 23,142 | — | — |
| 2024-01-23 | $3.79 | $3.79 | 8,975 | — | — |
| 2024-01-22 | $3.73 | $3.73 | 16,067 | — | — |
| 2024-01-19 | $3.72 | $3.72 | 12,450 | — | — |
| 2024-01-18 | $3.67 | $3.67 | 22,083 | — | — |
| 2024-01-17 | $3.80 | $3.80 | 17,975 | — | — |
| 2024-01-16 | $3.89 | $3.89 | 43,108 | — | — |
| 2024-01-12 | $4.37 | $4.37 | 8,667 | — | — |
| 2024-01-11 | $4.26 | $4.26 | 26,158 | — | — |
| 2024-01-10 | $4.46 | $4.46 | 45,058 | — | — |
| 2024-01-09 | $4.37 | $4.37 | 38,242 | — | — |
| 2024-01-08 | $4.27 | $4.27 | 33,858 | — | — |
| 2024-01-05 | $4.32 | $4.32 | 72,150 | — | — |
| 2024-01-04 | $4.24 | $4.24 | 93,108 | — | — |
| 2024-01-03 | $3.84 | $3.84 | 12,508 | — | — |
| 2024-01-02 | $3.95 | $3.95 | 48,750 | — | — |