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
- 2012-08-03 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 | $5.43 | $5.43 | 45,000 | — | — |
| 2024-12-30 | $5.34 | $5.34 | 91,600 | — | — |
| 2024-12-27 | $5.41 | $5.41 | 132,800 | — | — |
| 2024-12-26 | $5.34 | $5.34 | 62,300 | — | — |
| 2024-12-24 | $5.26 | $5.26 | 52,000 | — | — |
| 2024-12-23 | $5.38 | $5.38 | 202,900 | — | — |
| 2024-12-20 | $6.41 | $6.41 | 265,800 | — | — |
| 2024-12-19 | $4.87 | $4.87 | 43,600 | — | — |
| 2024-12-18 | $4.82 | $4.82 | 116,300 | — | — |
| 2024-12-17 | $5.20 | $5.20 | 66,700 | — | — |
| 2024-12-16 | $5.31 | $5.31 | 37,300 | — | — |
| 2024-12-13 | $5.38 | $5.38 | 86,700 | — | — |
| 2024-12-12 | $5.64 | $5.64 | 150,000 | — | — |
| 2024-12-11 | $5.43 | $5.43 | 79,300 | — | — |
| 2024-12-10 | $5.16 | $5.16 | 50,200 | — | — |
| 2024-12-09 | $5.33 | $5.33 | 98,400 | — | — |
| 2024-12-06 | $5.40 | $5.40 | 110,900 | — | — |
| 2024-12-05 | $5.37 | $5.37 | 126,800 | — | — |
| 2024-12-04 | $5.45 | $5.45 | 80,000 | — | — |
| 2024-12-03 | $5.49 | $5.49 | 150,600 | — | — |
| 2024-12-02 | $5.34 | $5.34 | 156,700 | — | — |
| 2024-11-29 | $5.66 | $5.66 | 86,800 | — | — |
| 2024-11-27 | $5.21 | $5.21 | 195,500 | — | — |
| 2024-11-26 | $5.08 | $5.08 | 175,500 | — | — |
| 2024-11-25 | $4.62 | $4.62 | 112,000 | — | — |
| 2024-11-22 | $4.70 | $4.70 | 182,700 | — | — |
| 2024-11-21 | $4.18 | $4.18 | 1,082,000 | — | — |
| 2024-11-20 | $4.02 | $4.02 | 40,800 | — | — |
| 2024-11-19 | $4.04 | $4.04 | 69,600 | — | — |
| 2024-11-18 | $4.15 | $4.15 | 64,500 | — | — |
| 2024-11-15 | $4.01 | $4.01 | 75,700 | — | — |
| 2024-11-14 | $4.12 | $4.12 | 58,600 | — | — |
| 2024-11-13 | $4.26 | $4.26 | 59,700 | — | — |
| 2024-11-12 | $4.31 | $4.31 | 67,000 | — | — |
| 2024-11-11 | $4.23 | $4.23 | 46,700 | — | — |
| 2024-11-08 | $4.30 | $4.30 | 27,800 | — | — |
| 2024-11-07 | $4.18 | $4.18 | 37,800 | — | — |
| 2024-11-06 | $4.33 | $4.33 | 44,500 | — | — |
| 2024-11-05 | $4.37 | $4.37 | 26,900 | — | — |
| 2024-11-04 | $4.43 | $4.43 | 23,600 | — | — |
| 2024-11-01 | $4.25 | $4.25 | 69,400 | — | — |
| 2024-10-31 | $4.37 | $4.37 | 46,300 | — | — |
| 2024-10-30 | $4.36 | $4.36 | 24,100 | — | — |
| 2024-10-29 | $4.32 | $4.32 | 25,000 | — | — |
| 2024-10-28 | $4.30 | $4.30 | 37,700 | — | — |
| 2024-10-25 | $4.39 | $4.39 | 40,100 | — | — |
| 2024-10-24 | $4.34 | $4.34 | 38,500 | — | — |
| 2024-10-23 | $4.38 | $4.38 | 51,100 | — | — |
| 2024-10-22 | $4.30 | $4.30 | 17,400 | — | — |
| 2024-10-21 | $4.29 | $4.29 | 12,900 | — | — |
| 2024-10-18 | $4.34 | $4.34 | 22,100 | — | — |
| 2024-10-17 | $4.29 | $4.29 | 24,800 | — | — |
| 2024-10-16 | $4.40 | $4.40 | 27,300 | — | — |
| 2024-10-15 | $4.45 | $4.45 | 29,500 | — | — |
| 2024-10-14 | $4.46 | $4.46 | 71,600 | — | — |
| 2024-10-11 | $4.25 | $4.25 | 17,800 | — | — |
| 2024-10-10 | $4.42 | $4.42 | 90,000 | — | — |
| 2024-10-09 | $4.50 | $4.50 | 117,700 | — | — |
| 2024-10-08 | $4.65 | $4.65 | 171,000 | — | — |
| 2024-10-07 | $4.37 | $4.37 | 31,900 | — | — |
| 2024-10-04 | $4.36 | $4.36 | 28,700 | — | — |
| 2024-10-03 | $4.39 | $4.39 | 19,200 | — | — |
| 2024-10-02 | $4.45 | $4.45 | 87,600 | — | — |
| 2024-10-01 | $4.23 | $4.23 | 30,600 | — | — |
| 2024-09-30 | $4.19 | $4.19 | 23,000 | — | — |
| 2024-09-27 | $4.18 | $4.18 | 31,700 | — | — |
| 2024-09-26 | $4.30 | $4.30 | 32,700 | — | — |
| 2024-09-25 | $4.14 | $4.14 | 34,800 | — | — |
| 2024-09-24 | $4.03 | $4.03 | 80,700 | — | — |
| 2024-09-23 | $4.01 | $4.01 | 52,700 | — | — |
| 2024-09-20 | $4.13 | $4.13 | 188,000 | — | — |
| 2024-09-19 | $4.04 | $4.04 | 61,900 | — | — |
| 2024-09-18 | $4.13 | $4.13 | 77,200 | — | — |
| 2024-09-17 | $4.35 | $4.35 | 19,900 | — | — |
| 2024-09-16 | $4.49 | $4.49 | 44,800 | — | — |
| 2024-09-13 | $4.50 | $4.50 | 188,800 | — | — |
| 2024-09-12 | $4.29 | $4.29 | 32,600 | — | — |
| 2024-09-11 | $4.38 | $4.38 | 113,500 | — | — |
| 2024-09-10 | $4.19 | $4.19 | 35,500 | — | — |
| 2024-09-09 | $4.14 | $4.14 | 159,100 | — | — |
| 2024-09-06 | $4.03 | $4.03 | 68,600 | — | — |
| 2024-09-05 | $3.85 | $3.85 | 52,700 | — | — |
| 2024-09-04 | $3.96 | $3.96 | 10,000 | — | — |
| 2024-09-03 | $3.89 | $3.89 | 25,300 | — | — |
| 2024-08-30 | $3.93 | $3.93 | 14,600 | — | — |
| 2024-08-29 | $3.94 | $3.94 | 7,100 | — | — |
| 2024-08-28 | $3.99 | $3.99 | 29,700 | — | — |
| 2024-08-27 | $3.95 | $3.95 | 37,800 | — | — |
| 2024-08-26 | $4.07 | $4.07 | 35,800 | — | — |
| 2024-08-23 | $4.00 | $4.00 | 30,300 | — | — |
| 2024-08-22 | $3.98 | $3.98 | 123,100 | — | — |
| 2024-08-21 | $3.70 | $3.70 | 21,700 | — | — |
| 2024-08-20 | $3.70 | $3.70 | 31,500 | — | — |
| 2024-08-19 | $3.57 | $3.57 | 52,300 | — | — |
| 2024-08-16 | $3.60 | $3.60 | 15,600 | — | — |
| 2024-08-15 | $3.51 | $3.51 | 13,500 | — | — |
| 2024-08-14 | $3.48 | $3.48 | 10,600 | — | — |
| 2024-08-13 | $3.58 | $3.58 | 23,100 | — | — |
| 2024-08-12 | $3.53 | $3.53 | 45,500 | — | — |
| 2024-08-09 | $3.55 | $3.55 | 49,000 | — | — |
| 2024-08-08 | $3.35 | $3.35 | 37,600 | — | — |
| 2024-08-07 | $3.25 | $3.25 | 25,900 | — | — |
| 2024-08-06 | $3.35 | $3.35 | 31,600 | — | — |
| 2024-08-05 | $3.45 | $3.45 | 57,200 | — | — |
| 2024-08-02 | $3.31 | $3.31 | 44,000 | — | — |
| 2024-08-01 | $3.45 | $3.45 | 82,200 | — | — |
| 2024-07-31 | $3.28 | $3.28 | 80,600 | — | — |
| 2024-07-30 | $3.61 | $3.61 | 19,000 | — | — |
| 2024-07-29 | $3.75 | $3.75 | 116,600 | — | — |
| 2024-07-26 | $3.64 | $3.64 | 28,000 | — | — |
| 2024-07-25 | $3.69 | $3.69 | 56,500 | — | — |
| 2024-07-24 | $3.65 | $3.65 | 92,700 | — | — |
| 2024-07-23 | $3.44 | $3.44 | 19,000 | — | — |
| 2024-07-22 | $3.49 | $3.49 | 31,700 | — | — |
| 2024-07-19 | $3.25 | $3.25 | 7,700 | — | — |
| 2024-07-18 | $3.26 | $3.26 | 42,800 | — | — |
| 2024-07-17 | $3.45 | $3.45 | 39,100 | — | — |
| 2024-07-16 | $3.39 | $3.39 | 22,100 | — | — |
| 2024-07-15 | $3.58 | $3.58 | 94,000 | — | — |
| 2024-07-12 | $3.47 | $3.47 | 111,700 | — | — |
| 2024-07-11 | $3.20 | $3.20 | 70,500 | — | — |
| 2024-07-10 | $3.00 | $3.00 | 37,500 | — | — |
| 2024-07-09 | $3.03 | $3.03 | 35,000 | — | — |
| 2024-07-08 | $3.09 | $3.09 | 112,500 | — | — |
| 2024-07-05 | $2.90 | $2.90 | 34,900 | — | — |
| 2024-07-03 | $2.89 | $2.89 | 38,500 | — | — |
| 2024-07-02 | $2.80 | $2.80 | 141,400 | — | — |
| 2024-07-01 | $2.95 | $2.95 | 239,800 | — | — |
| 2024-06-28 | $2.95 | $2.95 | 39,300 | — | — |
| 2024-06-27 | $3.05 | $3.05 | 77,700 | — | — |
| 2024-06-26 | $2.96 | $2.96 | 1,179,300 | — | — |
| 2024-06-25 | $2.26 | $2.26 | 23,900 | — | — |
| 2024-06-24 | $2.22 | $2.22 | 28,300 | — | — |
| 2024-06-21 | $2.16 | $2.16 | 29,500 | — | — |
| 2024-06-20 | $2.28 | $2.28 | 38,600 | — | — |
| 2024-06-18 | $2.32 | $2.32 | 27,400 | — | — |
| 2024-06-17 | $2.39 | $2.39 | 21,200 | — | — |
| 2024-06-14 | $2.40 | $2.40 | 22,200 | — | — |
| 2024-06-13 | $2.35 | $2.35 | 65,100 | — | — |
| 2024-06-12 | $2.51 | $2.51 | 25,200 | — | — |
| 2024-06-11 | $2.61 | $2.61 | 20,800 | — | — |
| 2024-06-10 | $2.60 | $2.60 | 15,200 | — | — |
| 2024-06-07 | $2.56 | $2.56 | 24,300 | — | — |
| 2024-06-06 | $2.73 | $2.73 | 35,000 | — | — |
| 2024-06-05 | $2.88 | $2.88 | 6,800 | — | — |
| 2024-06-04 | $2.82 | $2.82 | 23,800 | — | — |
| 2024-06-03 | $2.95 | $2.95 | 7,900 | — | — |
| 2024-05-31 | $2.90 | $2.90 | 8,600 | — | — |
| 2024-05-30 | $2.77 | $2.77 | 42,400 | — | — |
| 2024-05-29 | $2.76 | $2.76 | 24,600 | — | — |
| 2024-05-28 | $2.85 | $2.85 | 12,600 | — | — |
| 2024-05-24 | $2.88 | $2.88 | 9,800 | — | — |
| 2024-05-23 | $2.85 | $2.85 | 19,700 | — | — |
| 2024-05-22 | $2.83 | $2.83 | 18,400 | — | — |
| 2024-05-21 | $3.04 | $3.04 | 7,800 | — | — |
| 2024-05-20 | $3.06 | $3.06 | 6,700 | — | — |
| 2024-05-17 | $3.17 | $3.17 | 7,100 | — | — |
| 2024-05-16 | $3.17 | $3.17 | 10,100 | — | — |
| 2024-05-15 | $3.01 | $3.01 | 12,200 | — | — |
| 2024-05-14 | $3.02 | $3.02 | 24,100 | — | — |
| 2024-05-13 | $3.19 | $3.19 | 18,200 | — | — |
| 2024-05-10 | $3.12 | $3.12 | 22,600 | — | — |
| 2024-05-09 | $3.25 | $3.25 | 74,300 | — | — |
| 2024-05-08 | $3.47 | $3.47 | 102,300 | — | — |
| 2024-05-07 | $3.66 | $3.66 | 142,800 | — | — |
| 2024-05-06 | $3.50 | $3.50 | 143,900 | — | — |
| 2024-05-03 | $3.00 | $3.00 | 102,700 | — | — |
| 2024-05-02 | $2.63 | $2.63 | 22,100 | — | — |
| 2024-05-01 | $2.59 | $2.59 | 35,200 | — | — |
| 2024-04-30 | $2.53 | $2.53 | 7,600 | — | — |
| 2024-04-29 | $2.59 | $2.59 | 8,800 | — | — |
| 2024-04-26 | $2.57 | $2.57 | 7,800 | — | — |
| 2024-04-25 | $2.53 | $2.53 | 6,900 | — | — |
| 2024-04-24 | $2.45 | $2.45 | 8,500 | — | — |
| 2024-04-23 | $2.42 | $2.42 | 5,200 | — | — |
| 2024-04-22 | $2.51 | $2.51 | 21,200 | — | — |
| 2024-04-19 | $2.39 | $2.39 | 21,000 | — | — |
| 2024-04-18 | $2.49 | $2.49 | 17,400 | — | — |
| 2024-04-17 | $2.60 | $2.60 | 40,800 | — | — |
| 2024-04-16 | $2.37 | $2.37 | 16,000 | — | — |
| 2024-04-15 | $2.39 | $2.39 | 28,600 | — | — |
| 2024-04-12 | $2.43 | $2.43 | 57,800 | — | — |
| 2024-04-11 | $2.54 | $2.54 | 38,700 | — | — |
| 2024-04-10 | $2.65 | $2.65 | 188,100 | — | — |
| 2024-04-09 | $2.71 | $2.71 | 20,700 | — | — |
| 2024-04-08 | $2.78 | $2.78 | 20,600 | — | — |
| 2024-04-05 | $2.98 | $2.98 | 118,500 | — | — |
| 2024-04-04 | $2.95 | $2.95 | 45,600 | — | — |
| 2024-04-03 | $2.80 | $2.80 | 25,700 | — | — |
| 2024-04-02 | $2.73 | $2.73 | 16,900 | — | — |
| 2024-04-01 | $2.73 | $2.73 | 19,600 | — | — |
| 2024-03-28 | $2.77 | $2.77 | 20,800 | — | — |
| 2024-03-27 | $2.65 | $2.65 | 8,500 | — | — |
| 2024-03-26 | $2.72 | $2.72 | 15,900 | — | — |
| 2024-03-25 | $2.68 | $2.68 | 20,700 | — | — |
| 2024-03-22 | $2.75 | $2.75 | 314,800 | — | — |
| 2024-03-21 | $2.69 | $2.69 | 36,100 | — | — |
| 2024-03-20 | $2.77 | $2.77 | 72,200 | — | — |
| 2024-03-19 | $2.82 | $2.82 | 20,900 | — | — |
| 2024-03-18 | $2.85 | $2.85 | 36,500 | — | — |
| 2024-03-15 | $3.03 | $3.03 | 58,200 | — | — |
| 2024-03-14 | $2.92 | $2.92 | 15,800 | — | — |
| 2024-03-13 | $2.90 | $2.90 | 23,500 | — | — |
| 2024-03-12 | $2.89 | $2.89 | 28,600 | — | — |
| 2024-03-11 | $2.91 | $2.91 | 21,300 | — | — |
| 2024-03-08 | $3.06 | $3.06 | 27,900 | — | — |
| 2024-03-07 | $3.07 | $3.07 | 8,200 | — | — |
| 2024-03-06 | $3.02 | $3.02 | 27,600 | — | — |
| 2024-03-05 | $3.10 | $3.10 | 17,500 | — | — |
| 2024-03-04 | $3.21 | $3.21 | 60,500 | — | — |
| 2024-03-01 | $3.07 | $3.07 | 20,100 | — | — |
| 2024-02-29 | $3.00 | $3.00 | 13,000 | — | — |
| 2024-02-28 | $3.03 | $3.03 | 67,300 | — | — |
| 2024-02-27 | $2.97 | $2.97 | 39,300 | — | — |
| 2024-02-26 | $2.84 | $2.84 | 27,900 | — | — |
| 2024-02-23 | $2.83 | $2.83 | 21,400 | — | — |
| 2024-02-22 | $2.87 | $2.87 | 14,000 | — | — |
| 2024-02-21 | $2.90 | $2.90 | 14,600 | — | — |
| 2024-02-20 | $2.93 | $2.93 | 66,600 | — | — |
| 2024-02-16 | $2.93 | $2.93 | 30,400 | — | — |
| 2024-02-15 | $3.00 | $3.00 | 18,500 | — | — |
| 2024-02-14 | $2.95 | $2.95 | 43,300 | — | — |
| 2024-02-13 | $2.95 | $2.95 | 63,800 | — | — |
| 2024-02-12 | $3.15 | $3.15 | 28,000 | — | — |
| 2024-02-09 | $3.23 | $3.23 | 30,000 | — | — |
| 2024-02-08 | $3.18 | $3.18 | 23,700 | — | — |
| 2024-02-07 | $3.10 | $3.10 | 34,000 | — | — |
| 2024-02-06 | $3.21 | $3.21 | 88,700 | — | — |
| 2024-02-05 | $2.92 | $2.92 | 34,600 | — | — |
| 2024-02-02 | $3.00 | $3.00 | 42,000 | — | — |
| 2024-02-01 | $3.00 | $3.00 | 51,800 | — | — |
| 2024-01-31 | $2.82 | $2.82 | 42,400 | — | — |
| 2024-01-30 | $2.77 | $2.77 | 75,600 | — | — |
| 2024-01-29 | $2.64 | $2.64 | 18,100 | — | — |
| 2024-01-26 | $2.67 | $2.67 | 14,600 | — | — |
| 2024-01-25 | $2.68 | $2.68 | 32,200 | — | — |
| 2024-01-24 | $2.68 | $2.68 | 26,200 | — | — |
| 2024-01-23 | $2.58 | $2.58 | 43,600 | — | — |
| 2024-01-22 | $2.79 | $2.79 | 44,300 | — | — |
| 2024-01-19 | $2.82 | $2.82 | 5,800 | — | — |
| 2024-01-18 | $2.85 | $2.85 | 9,300 | — | — |
| 2024-01-17 | $2.76 | $2.76 | 277,400 | — | — |
| 2024-01-16 | $2.86 | $2.86 | 27,400 | — | — |
| 2024-01-12 | $2.99 | $2.99 | 38,800 | — | — |
| 2024-01-11 | $2.98 | $2.98 | 66,800 | — | — |
| 2024-01-10 | $2.99 | $2.99 | 20,100 | — | — |
| 2024-01-09 | $2.94 | $2.94 | 64,500 | — | — |
| 2024-01-08 | $2.96 | $2.96 | 28,400 | — | — |
| 2024-01-05 | $2.86 | $2.86 | 43,500 | — | — |
| 2024-01-04 | $2.88 | $2.88 | 24,300 | — | — |
| 2024-01-03 | $2.90 | $2.90 | 26,800 | — | — |
| 2024-01-02 | $2.83 | $2.83 | 21,200 | — | — |