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
- 1995-07-19 to 2026-09-02
- 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 | $2.38 | $12.67 | 52,600 | — | — |
| 2024-12-30 | $2.48 | $13.20 | 39,700 | — | — |
| 2024-12-27 | $2.51 | $13.36 | 4,400 | — | — |
| 2024-12-26 | $2.52 | $13.41 | 4,700 | — | — |
| 2024-12-24 | $2.51 | $13.36 | 7,800 | — | — |
| 2024-12-23 | $2.46 | $13.09 | 3,600 | — | — |
| 2024-12-20 | $2.45 | $13.04 | 34,100 | — | — |
| 2024-12-19 | $2.38 | $12.67 | 10,400 | — | — |
| 2024-12-18 | $2.38 | $12.67 | 15,000 | — | — |
| 2024-12-17 | $2.38 | $12.67 | 23,500 | — | — |
| 2024-12-16 | $2.42 | $12.88 | 14,000 | — | — |
| 2024-12-13 | $2.43 | $12.93 | 15,500 | — | — |
| 2024-12-12 | $2.45 | $13.04 | 12,100 | — | — |
| 2024-12-11 | $2.50 | $13.31 | 7,400 | — | — |
| 2024-12-10 | $2.55 | $13.57 | 8,800 | — | — |
| 2024-12-09 | $2.63 | $14.00 | 3,400 | — | — |
| 2024-12-06 | $2.60 | $13.84 | 800 | — | — |
| 2024-12-05 | $2.62 | $13.95 | 7,700 | — | — |
| 2024-12-04 | $2.61 | $13.89 | 1,400 | — | — |
| 2024-12-03 | $2.70 | $14.37 | 5,700 | — | — |
| 2024-12-02 | $2.64 | $14.05 | 9,000 | — | — |
| 2024-11-29 | $2.72 | $13.95 | 5,300 | — | — |
| 2024-11-27 | $2.67 | $13.69 | 4,700 | — | — |
| 2024-11-26 | $2.64 | $13.54 | 1,300 | — | — |
| 2024-11-25 | $2.70 | $13.84 | 10,900 | — | — |
| 2024-11-22 | $2.62 | $13.43 | 8,900 | — | — |
| 2024-11-21 | $2.62 | $13.43 | 12,300 | — | — |
| 2024-11-20 | $2.62 | $13.43 | 1,600 | — | — |
| 2024-11-19 | $2.60 | $13.33 | 4,800 | — | — |
| 2024-11-18 | $2.60 | $13.33 | 14,000 | — | — |
| 2024-11-15 | $2.59 | $13.28 | 4,500 | — | — |
| 2024-11-14 | $2.56 | $13.13 | 2,300 | — | — |
| 2024-11-13 | $2.59 | $13.28 | 11,300 | — | — |
| 2024-11-12 | $2.55 | $13.07 | 800 | — | — |
| 2024-11-11 | $2.54 | $13.02 | 3,700 | — | — |
| 2024-11-08 | $2.54 | $13.02 | 2,900 | — | — |
| 2024-11-07 | $2.59 | $13.28 | 14,100 | — | — |
| 2024-11-06 | $2.51 | $12.87 | 53,500 | — | — |
| 2024-11-05 | $2.51 | $12.87 | 400 | — | — |
| 2024-11-04 | $2.54 | $13.02 | 1,900 | — | — |
| 2024-11-01 | $2.54 | $13.02 | 1,500 | — | — |
| 2024-10-31 | $2.54 | $13.02 | 2,300 | — | — |
| 2024-10-30 | $2.64 | $13.54 | 2,200 | — | — |
| 2024-10-29 | $2.63 | $13.48 | 3,300 | — | — |
| 2024-10-28 | $2.58 | $13.23 | 1,600 | — | — |
| 2024-10-25 | $2.59 | $13.28 | 2,200 | — | — |
| 2024-10-24 | $2.58 | $13.23 | 2,400 | — | — |
| 2024-10-23 | $2.56 | $13.13 | 7,900 | — | — |
| 2024-10-22 | $2.70 | $13.84 | 5,000 | — | — |
| 2024-10-21 | $2.66 | $13.64 | 5,400 | — | — |
| 2024-10-18 | $2.61 | $13.38 | 2,800 | — | — |
| 2024-10-17 | $2.64 | $13.54 | 9,000 | — | — |
| 2024-10-16 | $2.63 | $13.48 | 2,500 | — | — |
| 2024-10-15 | $2.63 | $13.48 | 2,700 | — | — |
| 2024-10-14 | $2.55 | $13.07 | 10,000 | — | — |
| 2024-10-11 | $2.60 | $13.33 | 2,700 | — | — |
| 2024-10-10 | $2.62 | $13.43 | 5,800 | — | — |
| 2024-10-09 | $2.59 | $13.28 | 15,900 | — | — |
| 2024-10-08 | $2.64 | $13.54 | 14,200 | — | — |
| 2024-10-07 | $2.59 | $13.28 | 49,200 | — | — |
| 2024-10-04 | $2.50 | $12.82 | 7,700 | — | — |
| 2024-10-03 | $2.53 | $12.97 | 1,000 | — | — |
| 2024-10-02 | $2.42 | $12.41 | 5,600 | — | — |
| 2024-10-01 | $2.49 | $12.77 | 600 | — | — |
| 2024-09-30 | $2.48 | $12.72 | 2,500 | — | — |
| 2024-09-27 | $2.49 | $12.77 | 900 | — | — |
| 2024-09-26 | $2.53 | $12.97 | 3,200 | — | — |
| 2024-09-25 | $2.47 | $12.66 | 1,100 | — | — |
| 2024-09-24 | $2.52 | $12.92 | 2,100 | — | — |
| 2024-09-23 | $2.53 | $12.97 | 4,500 | — | — |
| 2024-09-20 | $2.55 | $13.07 | 66,800 | — | — |
| 2024-09-19 | $2.54 | $13.02 | 7,100 | — | — |
| 2024-09-18 | $2.52 | $12.92 | 21,100 | — | — |
| 2024-09-17 | $2.50 | $12.82 | 4,800 | — | — |
| 2024-09-16 | $2.48 | $12.72 | 1,400 | — | — |
| 2024-09-13 | $2.50 | $12.82 | 4,700 | — | — |
| 2024-09-12 | $2.44 | $12.51 | 19,000 | — | — |
| 2024-09-11 | $2.55 | $13.07 | 24,700 | — | — |
| 2024-09-10 | $2.38 | $12.20 | 400 | — | — |
| 2024-09-09 | $2.38 | $12.20 | 6,700 | — | — |
| 2024-09-06 | $2.38 | $12.20 | 4,700 | — | — |
| 2024-09-05 | $2.38 | $12.20 | 7,200 | — | — |
| 2024-09-04 | $2.30 | $11.79 | 4,200 | — | — |
| 2024-09-03 | $2.28 | $11.69 | 22,900 | — | — |
| 2024-08-30 | $2.37 | $12.15 | 6,600 | — | — |
| 2024-08-29 | $2.41 | $12.36 | 2,200 | — | — |
| 2024-08-28 | $2.40 | $12.30 | 1,600 | — | — |
| 2024-08-27 | $2.46 | $12.61 | 4,300 | — | — |
| 2024-08-26 | $2.47 | $12.66 | 10,700 | — | — |
| 2024-08-23 | $2.45 | $12.56 | 7,400 | — | — |
| 2024-08-22 | $2.43 | $12.46 | 3,800 | — | — |
| 2024-08-21 | $2.39 | $12.25 | 3,300 | — | — |
| 2024-08-20 | $2.36 | $12.10 | 9,500 | — | — |
| 2024-08-19 | $2.33 | $11.95 | 12,500 | — | — |
| 2024-08-16 | $2.31 | $11.84 | 1,700 | — | — |
| 2024-08-15 | $2.26 | $11.59 | 8,400 | — | — |
| 2024-08-14 | $2.28 | $11.69 | 4,400 | — | — |
| 2024-08-13 | $2.32 | $11.89 | 31,400 | — | — |
| 2024-08-12 | $2.39 | $12.25 | 4,100 | — | — |
| 2024-08-09 | $2.28 | $11.69 | 6,700 | — | — |
| 2024-08-08 | $2.30 | $11.79 | 1,800 | — | — |
| 2024-08-07 | $2.29 | $11.74 | 7,400 | — | — |
| 2024-08-06 | $2.34 | $12.00 | 4,900 | — | — |
| 2024-08-05 | $2.23 | $11.43 | 33,700 | — | — |
| 2024-08-02 | $2.42 | $12.41 | 13,100 | — | — |
| 2024-08-01 | $2.48 | $12.72 | 1,400 | — | — |
| 2024-07-31 | $2.47 | $12.66 | 700 | — | — |
| 2024-07-30 | $2.50 | $12.82 | 8,200 | — | — |
| 2024-07-29 | $2.50 | $12.82 | 4,300 | — | — |
| 2024-07-26 | $2.42 | $12.41 | 12,600 | — | — |
| 2024-07-25 | $2.50 | $12.82 | 5,500 | — | — |
| 2024-07-24 | $2.46 | $12.61 | 3,400 | — | — |
| 2024-07-23 | $2.49 | $12.77 | 4,500 | — | — |
| 2024-07-22 | $2.45 | $12.56 | 15,500 | — | — |
| 2024-07-19 | $2.47 | $12.66 | 2,300 | — | — |
| 2024-07-18 | $2.48 | $12.72 | 5,400 | — | — |
| 2024-07-17 | $2.44 | $12.51 | 11,000 | — | — |
| 2024-07-16 | $2.38 | $12.20 | 26,700 | — | — |
| 2024-07-15 | $2.34 | $12.00 | 2,900 | — | — |
| 2024-07-12 | $2.40 | $12.30 | 62,900 | — | — |
| 2024-07-11 | $2.43 | $12.46 | 9,200 | — | — |
| 2024-07-10 | $2.44 | $12.51 | 15,300 | — | — |
| 2024-07-09 | $2.42 | $12.41 | 3,700 | — | — |
| 2024-07-08 | $2.44 | $12.51 | 2,500 | — | — |
| 2024-07-05 | $2.40 | $12.30 | 21,000 | — | — |
| 2024-07-03 | $2.51 | $12.36 | 17,200 | — | — |
| 2024-07-02 | $2.51 | $12.36 | 44,500 | — | — |
| 2024-07-01 | $2.48 | $12.21 | 21,400 | — | — |
| 2024-06-28 | $2.48 | $12.21 | 26,900 | — | — |
| 2024-06-27 | $2.51 | $12.36 | 38,100 | — | — |
| 2024-06-26 | $2.49 | $12.26 | 13,400 | — | — |
| 2024-06-25 | $2.43 | $11.96 | 5,100 | — | — |
| 2024-06-24 | $2.48 | $12.21 | 4,400 | — | — |
| 2024-06-21 | $2.45 | $12.06 | 10,500 | — | — |
| 2024-06-20 | $2.45 | $12.06 | 39,600 | — | — |
| 2024-06-18 | $2.35 | $11.57 | 1,600 | — | — |
| 2024-06-17 | $2.40 | $11.81 | 0 | — | — |
| 2024-06-14 | $2.40 | $11.81 | 3,600 | — | — |
| 2024-06-13 | $2.34 | $11.52 | 4,300 | — | — |
| 2024-06-12 | $2.35 | $11.57 | 4,400 | — | — |
| 2024-06-11 | $2.32 | $11.42 | 11,100 | — | — |
| 2024-06-10 | $2.50 | $12.31 | 5,800 | — | — |
| 2024-06-07 | $2.49 | $12.26 | 1,000 | — | — |
| 2024-06-06 | $2.50 | $12.31 | 0 | — | — |
| 2024-06-05 | $2.50 | $12.31 | 7,100 | — | — |
| 2024-06-04 | $2.54 | $12.50 | 1,300 | — | — |
| 2024-06-03 | $2.50 | $12.31 | 7,300 | — | — |
| 2024-05-31 | $2.46 | $12.11 | 2,700 | — | — |
| 2024-05-30 | $2.49 | $12.26 | 1,500 | — | — |
| 2024-05-29 | $2.54 | $12.50 | 3,700 | — | — |
| 2024-05-28 | $2.44 | $12.01 | 11,200 | — | — |
| 2024-05-24 | $2.41 | $11.86 | 5,200 | — | — |
| 2024-05-23 | $2.47 | $12.16 | 1,100 | — | — |
| 2024-05-22 | $2.48 | $12.21 | 2,500 | — | — |
| 2024-05-21 | $2.45 | $12.06 | 2,100 | — | — |
| 2024-05-20 | $2.48 | $12.21 | 21,100 | — | — |
| 2024-05-17 | $2.44 | $12.01 | 9,400 | — | — |
| 2024-05-16 | $2.40 | $11.81 | 3,900 | — | — |
| 2024-05-15 | $2.45 | $12.06 | 31,000 | — | — |
| 2024-05-14 | $2.39 | $11.77 | 4,900 | — | — |
| 2024-05-13 | $2.38 | $11.72 | 3,900 | — | — |
| 2024-05-10 | $2.41 | $11.86 | 2,800 | — | — |
| 2024-05-09 | $2.34 | $11.52 | 11,300 | — | — |
| 2024-05-08 | $2.31 | $11.37 | 1,800 | — | — |
| 2024-05-07 | $2.38 | $11.72 | 3,200 | — | — |
| 2024-05-06 | $2.42 | $11.91 | 11,100 | — | — |
| 2024-05-03 | $2.37 | $11.67 | 1,700 | — | — |
| 2024-05-02 | $2.35 | $11.57 | 7,600 | — | — |
| 2024-05-01 | $2.38 | $11.72 | 13,400 | — | — |
| 2024-04-30 | $2.28 | $11.22 | 800 | — | — |
| 2024-04-29 | $2.29 | $11.27 | 5,500 | — | — |
| 2024-04-26 | $2.30 | $11.32 | 1,200 | — | — |
| 2024-04-25 | $2.32 | $11.42 | 3,400 | — | — |
| 2024-04-24 | $2.31 | $11.37 | 4,500 | — | — |
| 2024-04-23 | $2.26 | $11.13 | 9,000 | — | — |
| 2024-04-22 | $2.30 | $11.32 | 1,700 | — | — |
| 2024-04-19 | $2.25 | $11.08 | 800 | — | — |
| 2024-04-18 | $2.31 | $11.37 | 1,000 | — | — |
| 2024-04-17 | $2.31 | $11.37 | 600 | — | — |
| 2024-04-16 | $2.25 | $11.08 | 200 | — | — |
| 2024-04-15 | $2.27 | $11.17 | 14,500 | — | — |
| 2024-04-12 | $2.31 | $11.37 | 4,300 | — | — |
| 2024-04-11 | $2.30 | $11.32 | 1,400 | — | — |
| 2024-04-10 | $2.26 | $11.13 | 700 | — | — |
| 2024-04-09 | $2.25 | $11.08 | 3,200 | — | — |
| 2024-04-08 | $2.24 | $11.03 | 5,900 | — | — |
| 2024-04-05 | $2.24 | $11.03 | 2,400 | — | — |
| 2024-04-04 | $2.23 | $10.98 | 12,100 | — | — |
| 2024-04-03 | $2.22 | $10.93 | 2,400 | — | — |
| 2024-04-02 | $2.20 | $10.83 | 2,700 | — | — |
| 2024-04-01 | $2.22 | $10.93 | 12,700 | — | — |
| 2024-03-28 | $2.24 | $11.03 | 4,400 | — | — |
| 2024-03-27 | $2.24 | $11.03 | 7,200 | — | — |
| 2024-03-26 | $2.23 | $10.98 | 1,000 | — | — |
| 2024-03-25 | $2.25 | $11.08 | 7,300 | — | — |
| 2024-03-22 | $2.22 | $10.93 | 3,600 | — | — |
| 2024-03-21 | $2.22 | $10.93 | 6,100 | — | — |
| 2024-03-20 | $2.22 | $10.93 | 10,700 | — | — |
| 2024-03-19 | $2.20 | $10.83 | 10,600 | — | — |
| 2024-03-18 | $2.24 | $11.03 | 16,800 | — | — |
| 2024-03-15 | $2.17 | $10.68 | 4,400 | — | — |
| 2024-03-14 | $2.21 | $10.88 | 2,400 | — | — |
| 2024-03-13 | $2.27 | $11.17 | 12,500 | — | — |
| 2024-03-12 | $2.23 | $10.98 | 4,500 | — | — |
| 2024-03-11 | $2.21 | $10.88 | 2,900 | — | — |
| 2024-03-08 | $2.19 | $10.78 | 14,800 | — | — |
| 2024-03-07 | $2.17 | $10.68 | 10,600 | — | — |
| 2024-03-06 | $2.17 | $10.68 | 1,200 | — | — |
| 2024-03-05 | $2.17 | $10.68 | 9,400 | — | — |
| 2024-03-04 | $2.21 | $10.88 | 3,000 | — | — |
| 2024-03-01 | $2.17 | $10.68 | 4,900 | — | — |
| 2024-02-29 | $2.24 | $11.03 | 1,500 | — | — |
| 2024-02-28 | $2.20 | $10.83 | 600 | — | — |
| 2024-02-27 | $2.18 | $10.73 | 6,000 | — | — |
| 2024-02-26 | $2.22 | $10.93 | 9,500 | — | — |
| 2024-02-23 | $2.18 | $10.73 | 3,100 | — | — |
| 2024-02-22 | $2.21 | $10.88 | 7,200 | — | — |
| 2024-02-21 | $2.23 | $10.98 | 5,000 | — | — |
| 2024-02-20 | $2.23 | $10.98 | 6,000 | — | — |
| 2024-02-16 | $2.24 | $11.03 | 16,100 | — | — |
| 2024-02-15 | $2.27 | $11.17 | 12,900 | — | — |
| 2024-02-14 | $2.27 | $11.17 | 10,700 | — | — |
| 2024-02-13 | $2.31 | $11.37 | 11,600 | — | — |
| 2024-02-12 | $2.32 | $11.42 | 7,000 | — | — |
| 2024-02-09 | $2.32 | $11.42 | 1,300 | — | — |
| 2024-02-08 | $2.36 | $11.62 | 11,500 | — | — |
| 2024-02-07 | $2.34 | $11.52 | 3,500 | — | — |
| 2024-02-06 | $2.31 | $11.37 | 2,800 | — | — |
| 2024-02-05 | $2.30 | $11.32 | 4,900 | — | — |
| 2024-02-02 | $2.31 | $11.37 | 3,800 | — | — |
| 2024-02-01 | $2.33 | $11.47 | 26,300 | — | — |
| 2024-01-31 | $2.37 | $11.67 | 42,700 | — | — |
| 2024-01-30 | $2.52 | $12.41 | 7,400 | — | — |
| 2024-01-29 | $2.48 | $12.21 | 3,900 | — | — |
| 2024-01-26 | $2.52 | $12.41 | 2,300 | — | — |
| 2024-01-25 | $2.52 | $12.41 | 10,300 | — | — |
| 2024-01-24 | $2.53 | $12.45 | 2,600 | — | — |
| 2024-01-23 | $2.53 | $12.45 | 2,600 | — | — |
| 2024-01-22 | $2.58 | $12.70 | 1,200 | — | — |
| 2024-01-19 | $2.48 | $12.21 | 40,900 | — | — |
| 2024-01-18 | $2.57 | $12.65 | 2,500 | — | — |
| 2024-01-17 | $2.52 | $12.41 | 400 | — | — |
| 2024-01-16 | $2.55 | $12.55 | 2,400 | — | — |
| 2024-01-12 | $2.56 | $12.60 | 3,900 | — | — |
| 2024-01-11 | $2.57 | $12.65 | 8,600 | — | — |
| 2024-01-10 | $2.59 | $12.75 | 2,300 | — | — |
| 2024-01-09 | $2.63 | $12.95 | 6,000 | — | — |
| 2024-01-08 | $2.60 | $12.80 | 15,000 | — | — |
| 2024-01-05 | $2.58 | $12.70 | 3,000 | — | — |
| 2024-01-04 | $2.61 | $12.85 | 4,900 | — | — |
| 2024-01-03 | $2.57 | $12.65 | 16,500 | — | — |
| 2024-01-02 | $2.66 | $13.09 | 9,900 | — | — |