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
- 1997-07-02 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 | $2.67 | $2.67 | 459,600 | — | — |
| 2024-12-30 | $2.72 | $2.72 | 582,700 | — | — |
| 2024-12-27 | $2.70 | $2.70 | 401,200 | — | — |
| 2024-12-26 | $2.78 | $2.78 | 344,300 | — | — |
| 2024-12-24 | $2.68 | $2.68 | 294,500 | — | — |
| 2024-12-23 | $2.70 | $2.70 | 509,600 | — | — |
| 2024-12-20 | $2.72 | $2.72 | 1,767,000 | — | — |
| 2024-12-19 | $2.69 | $2.69 | 555,000 | — | — |
| 2024-12-18 | $2.75 | $2.75 | 912,300 | — | — |
| 2024-12-17 | $2.77 | $2.77 | 813,100 | — | — |
| 2024-12-16 | $2.68 | $2.68 | 793,300 | — | — |
| 2024-12-13 | $2.63 | $2.63 | 1,281,300 | — | — |
| 2024-12-12 | $3.12 | $3.12 | 418,200 | — | — |
| 2024-12-11 | $3.14 | $3.14 | 452,100 | — | — |
| 2024-12-10 | $3.10 | $3.10 | 394,700 | — | — |
| 2024-12-09 | $3.16 | $3.16 | 701,800 | — | — |
| 2024-12-06 | $3.17 | $3.17 | 565,000 | — | — |
| 2024-12-05 | $3.06 | $3.06 | 599,400 | — | — |
| 2024-12-04 | $3.12 | $3.12 | 653,700 | — | — |
| 2024-12-03 | $3.07 | $3.07 | 513,600 | — | — |
| 2024-12-02 | $3.19 | $3.19 | 980,600 | — | — |
| 2024-11-29 | $3.10 | $3.10 | 361,300 | — | — |
| 2024-11-27 | $3.14 | $3.14 | 552,800 | — | — |
| 2024-11-26 | $3.16 | $3.16 | 833,100 | — | — |
| 2024-11-25 | $3.18 | $3.18 | 1,205,700 | — | — |
| 2024-11-22 | $3.04 | $3.04 | 1,562,700 | — | — |
| 2024-11-21 | $2.95 | $2.95 | 2,724,200 | — | — |
| 2024-11-20 | $2.84 | $2.84 | 969,500 | — | — |
| 2024-11-19 | $2.69 | $2.69 | 546,800 | — | — |
| 2024-11-18 | $2.76 | $2.76 | 721,900 | — | — |
| 2024-11-15 | $2.81 | $2.81 | 648,600 | — | — |
| 2024-11-14 | $2.87 | $2.87 | 702,400 | — | — |
| 2024-11-13 | $2.88 | $2.88 | 848,500 | — | — |
| 2024-11-12 | $2.86 | $2.86 | 983,400 | — | — |
| 2024-11-11 | $2.87 | $2.87 | 1,496,600 | — | — |
| 2024-11-08 | $2.98 | $2.98 | 1,491,400 | — | — |
| 2024-11-07 | $2.95 | $2.95 | 1,462,500 | — | — |
| 2024-11-06 | $2.86 | $2.86 | 1,822,100 | — | — |
| 2024-11-05 | $2.75 | $2.75 | 4,345,500 | — | — |
| 2024-11-04 | $2.32 | $2.32 | 1,829,800 | — | — |
| 2024-11-01 | $2.20 | $2.20 | 1,148,500 | — | — |
| 2024-10-31 | $2.23 | $2.23 | 718,600 | — | — |
| 2024-10-30 | $2.17 | $2.17 | 882,700 | — | — |
| 2024-10-29 | $2.10 | $2.10 | 474,800 | — | — |
| 2024-10-28 | $2.04 | $2.04 | 330,000 | — | — |
| 2024-10-25 | $1.99 | $1.99 | 334,200 | — | — |
| 2024-10-24 | $2.00 | $2.00 | 269,500 | — | — |
| 2024-10-23 | $1.98 | $1.98 | 400,000 | — | — |
| 2024-10-22 | $2.05 | $2.05 | 318,400 | — | — |
| 2024-10-21 | $2.02 | $2.02 | 341,300 | — | — |
| 2024-10-18 | $1.98 | $1.98 | 700,900 | — | — |
| 2024-10-17 | $1.97 | $1.97 | 376,200 | — | — |
| 2024-10-16 | $2.09 | $2.09 | 418,000 | — | — |
| 2024-10-15 | $2.08 | $2.08 | 781,400 | — | — |
| 2024-10-14 | $2.11 | $2.11 | 922,700 | — | — |
| 2024-10-11 | $1.96 | $1.96 | 325,200 | — | — |
| 2024-10-10 | $1.86 | $1.86 | 696,800 | — | — |
| 2024-10-09 | $1.85 | $1.85 | 609,600 | — | — |
| 2024-10-08 | $1.87 | $1.87 | 991,000 | — | — |
| 2024-10-07 | $1.98 | $1.98 | 1,076,900 | — | — |
| 2024-10-04 | $2.19 | $2.19 | 1,887,500 | — | — |
| 2024-10-03 | $2.01 | $2.01 | 386,600 | — | — |
| 2024-10-02 | $2.00 | $2.00 | 926,900 | — | — |
| 2024-10-01 | $1.93 | $1.93 | 888,100 | — | — |
| 2024-09-30 | $2.04 | $2.04 | 584,500 | — | — |
| 2024-09-27 | $2.00 | $2.00 | 905,900 | — | — |
| 2024-09-26 | $2.02 | $2.02 | 561,500 | — | — |
| 2024-09-25 | $1.96 | $1.96 | 327,400 | — | — |
| 2024-09-24 | $1.96 | $1.96 | 329,600 | — | — |
| 2024-09-23 | $1.93 | $1.93 | 499,300 | — | — |
| 2024-09-20 | $1.89 | $1.89 | 2,343,100 | — | — |
| 2024-09-19 | $1.89 | $1.89 | 522,600 | — | — |
| 2024-09-18 | $1.90 | $1.90 | 1,108,900 | — | — |
| 2024-09-17 | $1.91 | $1.91 | 1,072,000 | — | — |
| 2024-09-16 | $1.87 | $1.87 | 1,001,000 | — | — |
| 2024-09-13 | $1.88 | $1.88 | 1,218,600 | — | — |
| 2024-09-12 | $1.80 | $1.80 | 744,700 | — | — |
| 2024-09-11 | $1.78 | $1.78 | 834,100 | — | — |
| 2024-09-10 | $1.75 | $1.75 | 1,417,600 | — | — |
| 2024-09-09 | $1.76 | $1.76 | 606,100 | — | — |
| 2024-09-06 | $1.76 | $1.76 | 615,200 | — | — |
| 2024-09-05 | $1.81 | $1.81 | 677,900 | — | — |
| 2024-09-04 | $1.77 | $1.77 | 712,700 | — | — |
| 2024-09-03 | $1.82 | $1.82 | 699,800 | — | — |
| 2024-08-30 | $1.88 | $1.88 | 686,400 | — | — |
| 2024-08-29 | $1.88 | $1.88 | 473,100 | — | — |
| 2024-08-28 | $1.87 | $1.87 | 413,500 | — | — |
| 2024-08-27 | $1.92 | $1.92 | 992,900 | — | — |
| 2024-08-26 | $1.98 | $1.98 | 983,000 | — | — |
| 2024-08-23 | $1.95 | $1.95 | 884,100 | — | — |
| 2024-08-22 | $1.81 | $1.81 | 689,800 | — | — |
| 2024-08-21 | $1.78 | $1.78 | 836,200 | — | — |
| 2024-08-20 | $1.65 | $1.65 | 735,800 | — | — |
| 2024-08-19 | $1.73 | $1.73 | 585,200 | — | — |
| 2024-08-16 | $1.69 | $1.69 | 560,300 | — | — |
| 2024-08-15 | $1.69 | $1.69 | 779,500 | — | — |
| 2024-08-14 | $1.64 | $1.64 | 1,278,300 | — | — |
| 2024-08-13 | $1.66 | $1.66 | 1,463,200 | — | — |
| 2024-08-12 | $1.75 | $1.75 | 3,458,200 | — | — |
| 2024-08-09 | $1.84 | $1.84 | 3,052,100 | — | — |
| 2024-08-08 | $1.91 | $1.91 | 6,210,500 | — | — |
| 2024-08-07 | $2.58 | $2.58 | 1,243,900 | — | — |
| 2024-08-06 | $2.53 | $2.53 | 902,900 | — | — |
| 2024-08-05 | $2.60 | $2.60 | 911,100 | — | — |
| 2024-08-02 | $2.76 | $2.76 | 717,800 | — | — |
| 2024-08-01 | $2.83 | $2.83 | 755,800 | — | — |
| 2024-07-31 | $3.08 | $3.08 | 752,000 | — | — |
| 2024-07-30 | $3.16 | $3.16 | 505,700 | — | — |
| 2024-07-29 | $3.27 | $3.27 | 977,900 | — | — |
| 2024-07-26 | $3.34 | $3.34 | 704,000 | — | — |
| 2024-07-25 | $3.29 | $3.29 | 1,630,900 | — | — |
| 2024-07-24 | $3.02 | $3.02 | 750,900 | — | — |
| 2024-07-23 | $3.10 | $3.10 | 1,155,100 | — | — |
| 2024-07-22 | $3.07 | $3.07 | 1,079,700 | — | — |
| 2024-07-19 | $2.78 | $2.78 | 502,600 | — | — |
| 2024-07-18 | $2.82 | $2.82 | 994,000 | — | — |
| 2024-07-17 | $2.92 | $2.92 | 1,509,900 | — | — |
| 2024-07-16 | $3.07 | $3.07 | 2,665,000 | — | — |
| 2024-07-15 | $2.51 | $2.51 | 967,400 | — | — |
| 2024-07-12 | $2.32 | $2.32 | 802,600 | — | — |
| 2024-07-11 | $2.27 | $2.27 | 1,198,800 | — | — |
| 2024-07-10 | $2.21 | $2.21 | 593,100 | — | — |
| 2024-07-09 | $2.27 | $2.27 | 803,800 | — | — |
| 2024-07-08 | $2.37 | $2.37 | 584,700 | — | — |
| 2024-07-05 | $2.23 | $2.23 | 737,000 | — | — |
| 2024-07-03 | $2.25 | $2.25 | 176,300 | — | — |
| 2024-07-02 | $2.27 | $2.27 | 623,100 | — | — |
| 2024-07-01 | $2.22 | $2.22 | 1,104,600 | — | — |
| 2024-06-28 | $2.22 | $2.22 | 2,368,300 | — | — |
| 2024-06-27 | $2.05 | $2.05 | 706,700 | — | — |
| 2024-06-26 | $2.02 | $2.02 | 1,265,000 | — | — |
| 2024-06-25 | $1.98 | $1.98 | 909,500 | — | — |
| 2024-06-24 | $2.04 | $2.04 | 908,000 | — | — |
| 2024-06-21 | $2.02 | $2.02 | 3,758,700 | — | — |
| 2024-06-20 | $2.01 | $2.01 | 3,059,000 | — | — |
| 2024-06-18 | $1.88 | $1.88 | 1,941,300 | — | — |
| 2024-06-17 | $2.01 | $2.01 | 2,072,600 | — | — |
| 2024-06-14 | $2.03 | $2.03 | 2,435,600 | — | — |
| 2024-06-13 | $2.32 | $2.32 | 812,900 | — | — |
| 2024-06-12 | $2.54 | $2.54 | 564,900 | — | — |
| 2024-06-11 | $2.51 | $2.51 | 445,200 | — | — |
| 2024-06-10 | $2.53 | $2.53 | 473,800 | — | — |
| 2024-06-07 | $2.60 | $2.60 | 932,400 | — | — |
| 2024-06-06 | $2.57 | $2.57 | 596,200 | — | — |
| 2024-06-05 | $2.61 | $2.61 | 1,051,900 | — | — |
| 2024-06-04 | $2.53 | $2.53 | 808,500 | — | — |
| 2024-06-03 | $2.61 | $2.61 | 922,000 | — | — |
| 2024-05-31 | $2.73 | $2.73 | 805,800 | — | — |
| 2024-05-30 | $2.68 | $2.68 | 1,141,100 | — | — |
| 2024-05-29 | $2.73 | $2.73 | 1,041,300 | — | — |
| 2024-05-28 | $2.97 | $2.97 | 1,182,100 | — | — |
| 2024-05-24 | $2.81 | $2.81 | 589,800 | — | — |
| 2024-05-23 | $2.76 | $2.76 | 782,100 | — | — |
| 2024-05-22 | $2.81 | $2.81 | 657,500 | — | — |
| 2024-05-21 | $2.80 | $2.80 | 670,300 | — | — |
| 2024-05-20 | $2.78 | $2.78 | 907,700 | — | — |
| 2024-05-17 | $2.76 | $2.76 | 684,200 | — | — |
| 2024-05-16 | $2.68 | $2.68 | 956,600 | — | — |
| 2024-05-15 | $2.77 | $2.77 | 667,100 | — | — |
| 2024-05-14 | $2.78 | $2.78 | 746,000 | — | — |
| 2024-05-13 | $2.68 | $2.68 | 1,006,100 | — | — |
| 2024-05-10 | $2.59 | $2.59 | 1,693,200 | — | — |
| 2024-05-09 | $2.81 | $2.81 | 3,521,500 | — | — |
| 2024-05-08 | $2.34 | $2.34 | 1,086,100 | — | — |
| 2024-05-07 | $2.35 | $2.35 | 586,200 | — | — |
| 2024-05-06 | $2.31 | $2.31 | 1,868,500 | — | — |
| 2024-05-03 | $2.23 | $2.23 | 861,100 | — | — |
| 2024-05-02 | $2.25 | $2.25 | 1,361,400 | — | — |
| 2024-05-01 | $2.22 | $2.22 | 1,047,200 | — | — |
| 2024-04-30 | $2.21 | $2.21 | 794,900 | — | — |
| 2024-04-29 | $2.38 | $2.38 | 1,415,900 | — | — |
| 2024-04-26 | $2.27 | $2.27 | 828,900 | — | — |
| 2024-04-25 | $2.32 | $2.32 | 1,057,100 | — | — |
| 2024-04-24 | $2.37 | $2.37 | 747,600 | — | — |
| 2024-04-23 | $2.32 | $2.32 | 1,029,900 | — | — |
| 2024-04-22 | $2.20 | $2.20 | 816,100 | — | — |
| 2024-04-19 | $2.18 | $2.18 | 963,500 | — | — |
| 2024-04-18 | $2.15 | $2.15 | 987,900 | — | — |
| 2024-04-17 | $2.23 | $2.23 | 981,900 | — | — |
| 2024-04-16 | $2.29 | $2.29 | 1,204,500 | — | — |
| 2024-04-15 | $2.26 | $2.26 | 789,500 | — | — |
| 2024-04-12 | $2.33 | $2.33 | 770,400 | — | — |
| 2024-04-11 | $2.47 | $2.47 | 773,000 | — | — |
| 2024-04-10 | $2.40 | $2.40 | 1,552,200 | — | — |
| 2024-04-09 | $2.59 | $2.59 | 705,200 | — | — |
| 2024-04-08 | $2.53 | $2.53 | 1,616,200 | — | — |
| 2024-04-05 | $2.46 | $2.46 | 729,200 | — | — |
| 2024-04-04 | $2.55 | $2.55 | 629,000 | — | — |
| 2024-04-03 | $2.53 | $2.53 | 581,000 | — | — |
| 2024-04-02 | $2.59 | $2.59 | 2,197,500 | — | — |
| 2024-04-01 | $2.68 | $2.68 | 1,031,600 | — | — |
| 2024-03-28 | $2.70 | $2.70 | 665,400 | — | — |
| 2024-03-27 | $2.74 | $2.74 | 633,400 | — | — |
| 2024-03-26 | $2.64 | $2.64 | 869,600 | — | — |
| 2024-03-25 | $2.70 | $2.70 | 666,000 | — | — |
| 2024-03-22 | $2.65 | $2.65 | 887,900 | — | — |
| 2024-03-21 | $2.79 | $2.79 | 1,881,200 | — | — |
| 2024-03-20 | $2.78 | $2.78 | 695,800 | — | — |
| 2024-03-19 | $2.67 | $2.67 | 721,400 | — | — |
| 2024-03-18 | $2.67 | $2.67 | 885,200 | — | — |
| 2024-03-15 | $2.72 | $2.72 | 4,714,700 | — | — |
| 2024-03-14 | $2.74 | $2.74 | 920,100 | — | — |
| 2024-03-13 | $2.82 | $2.82 | 1,730,000 | — | — |
| 2024-03-12 | $3.15 | $3.15 | 933,700 | — | — |
| 2024-03-11 | $3.15 | $3.15 | 1,769,900 | — | — |
| 2024-03-08 | $2.97 | $2.97 | 1,069,000 | — | — |
| 2024-03-07 | $2.85 | $2.85 | 609,200 | — | — |
| 2024-03-06 | $2.76 | $2.76 | 998,800 | — | — |
| 2024-03-05 | $2.67 | $2.67 | 1,519,500 | — | — |
| 2024-03-04 | $2.69 | $2.69 | 1,890,500 | — | — |
| 2024-03-01 | $2.82 | $2.82 | 979,700 | — | — |
| 2024-02-29 | $2.83 | $2.83 | 2,429,900 | — | — |
| 2024-02-28 | $2.70 | $2.70 | 1,019,400 | — | — |
| 2024-02-27 | $2.72 | $2.72 | 1,459,900 | — | — |
| 2024-02-26 | $2.76 | $2.76 | 2,252,500 | — | — |
| 2024-02-23 | $2.44 | $2.44 | 1,457,300 | — | — |
| 2024-02-22 | $2.45 | $2.45 | 1,521,800 | — | — |
| 2024-02-21 | $2.54 | $2.54 | 1,555,700 | — | — |
| 2024-02-20 | $2.58 | $2.58 | 1,489,600 | — | — |
| 2024-02-16 | $2.61 | $2.61 | 5,784,000 | — | — |
| 2024-02-15 | $2.86 | $2.86 | 1,947,100 | — | — |
| 2024-02-14 | $2.73 | $2.73 | 1,755,400 | — | — |
| 2024-02-13 | $2.61 | $2.61 | 3,019,300 | — | — |
| 2024-02-12 | $2.78 | $2.78 | 2,346,100 | — | — |
| 2024-02-09 | $2.85 | $2.85 | 1,192,400 | — | — |
| 2024-02-08 | $2.79 | $2.79 | 1,943,500 | — | — |
| 2024-02-07 | $2.77 | $2.77 | 1,782,100 | — | — |
| 2024-02-06 | $2.84 | $2.84 | 1,349,100 | — | — |
| 2024-02-05 | $2.71 | $2.71 | 2,078,100 | — | — |
| 2024-02-02 | $3.00 | $3.00 | 1,382,600 | — | — |
| 2024-02-01 | $2.97 | $2.97 | 4,491,800 | — | — |
| 2024-01-31 | $3.36 | $3.36 | 1,706,400 | — | — |
| 2024-01-30 | $3.56 | $3.56 | 809,700 | — | — |
| 2024-01-29 | $3.74 | $3.74 | 2,200,500 | — | — |
| 2024-01-26 | $3.62 | $3.62 | 957,700 | — | — |
| 2024-01-25 | $3.55 | $3.55 | 1,350,300 | — | — |
| 2024-01-24 | $3.50 | $3.50 | 1,255,100 | — | — |
| 2024-01-23 | $3.53 | $3.53 | 1,220,000 | — | — |
| 2024-01-22 | $3.55 | $3.55 | 1,338,500 | — | — |
| 2024-01-19 | $3.48 | $3.48 | 1,556,800 | — | — |
| 2024-01-18 | $3.35 | $3.35 | 1,222,800 | — | — |
| 2024-01-17 | $3.38 | $3.38 | 2,038,300 | — | — |
| 2024-01-16 | $3.36 | $3.36 | 2,155,300 | — | — |
| 2024-01-12 | $3.51 | $3.51 | 710,400 | — | — |
| 2024-01-11 | $3.55 | $3.55 | 1,291,300 | — | — |
| 2024-01-10 | $3.57 | $3.57 | 1,357,600 | — | — |
| 2024-01-09 | $3.54 | $3.54 | 826,200 | — | — |
| 2024-01-08 | $3.72 | $3.72 | 958,900 | — | — |
| 2024-01-05 | $3.56 | $3.56 | 1,036,300 | — | — |
| 2024-01-04 | $3.61 | $3.61 | 812,100 | — | — |
| 2024-01-03 | $3.55 | $3.55 | 1,969,900 | — | — |
| 2024-01-02 | $3.67 | $3.67 | 1,361,600 | — | — |