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
- 2014-09-17 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 | $4.12 | $4.12 | 377,100 | — | — |
| 2024-12-30 | $4.14 | $4.14 | 760,100 | — | — |
| 2024-12-27 | $4.35 | $4.35 | 514,100 | — | — |
| 2024-12-26 | $4.37 | $4.37 | 563,100 | — | — |
| 2024-12-24 | $4.27 | $4.27 | 262,300 | — | — |
| 2024-12-23 | $4.19 | $4.19 | 441,600 | — | — |
| 2024-12-20 | $4.36 | $4.36 | 2,231,900 | — | — |
| 2024-12-19 | $4.22 | $4.22 | 936,900 | — | — |
| 2024-12-18 | $4.18 | $4.18 | 357,300 | — | — |
| 2024-12-17 | $4.50 | $4.50 | 491,100 | — | — |
| 2024-12-16 | $4.47 | $4.47 | 601,000 | — | — |
| 2024-12-13 | $4.38 | $4.38 | 414,400 | — | — |
| 2024-12-12 | $4.40 | $4.40 | 426,800 | — | — |
| 2024-12-11 | $4.66 | $4.66 | 290,100 | — | — |
| 2024-12-10 | $4.83 | $4.83 | 438,800 | — | — |
| 2024-12-09 | $4.85 | $4.85 | 754,600 | — | — |
| 2024-12-06 | $4.60 | $4.60 | 822,400 | — | — |
| 2024-12-05 | $4.36 | $4.36 | 232,200 | — | — |
| 2024-12-04 | $4.68 | $4.68 | 370,400 | — | — |
| 2024-12-03 | $4.76 | $4.76 | 817,700 | — | — |
| 2024-12-02 | $4.37 | $4.37 | 821,900 | — | — |
| 2024-11-29 | $4.66 | $4.66 | 298,200 | — | — |
| 2024-11-27 | $4.26 | $4.26 | 189,500 | — | — |
| 2024-11-26 | $4.25 | $4.25 | 234,800 | — | — |
| 2024-11-25 | $4.01 | $4.01 | 154,700 | — | — |
| 2024-11-22 | $4.01 | $4.01 | 178,700 | — | — |
| 2024-11-21 | $4.07 | $4.07 | 152,200 | — | — |
| 2024-11-20 | $3.85 | $3.85 | 423,700 | — | — |
| 2024-11-19 | $3.88 | $3.88 | 403,300 | — | — |
| 2024-11-18 | $3.90 | $3.90 | 242,000 | — | — |
| 2024-11-15 | $4.00 | $4.00 | 235,000 | — | — |
| 2024-11-14 | $4.13 | $4.13 | 290,900 | — | — |
| 2024-11-13 | $4.27 | $4.27 | 377,700 | — | — |
| 2024-11-12 | $4.82 | $4.82 | 509,900 | — | — |
| 2024-11-11 | $4.96 | $4.96 | 320,200 | — | — |
| 2024-11-08 | $4.83 | $4.83 | 250,700 | — | — |
| 2024-11-07 | $4.96 | $4.96 | 240,400 | — | — |
| 2024-11-06 | $5.07 | $5.07 | 338,700 | — | — |
| 2024-11-05 | $4.99 | $4.99 | 386,900 | — | — |
| 2024-11-04 | $4.83 | $4.83 | 602,300 | — | — |
| 2024-11-01 | $5.30 | $5.30 | 1,138,400 | — | — |
| 2024-10-31 | $4.65 | $4.65 | 1,003,800 | — | — |
| 2024-10-30 | $4.19 | $4.19 | 3,164,700 | — | — |
| 2024-10-29 | $3.59 | $3.59 | 9,920,900 | — | — |
| 2024-10-28 | $3.37 | $3.37 | 203,000 | — | — |
| 2024-10-25 | $3.39 | $3.39 | 94,800 | — | — |
| 2024-10-24 | $3.54 | $3.54 | 93,300 | — | — |
| 2024-10-23 | $3.49 | $3.49 | 256,700 | — | — |
| 2024-10-22 | $3.17 | $3.17 | 122,600 | — | — |
| 2024-10-21 | $3.03 | $3.03 | 150,700 | — | — |
| 2024-10-18 | $2.97 | $2.97 | 60,500 | — | — |
| 2024-10-17 | $2.81 | $2.81 | 17,400 | — | — |
| 2024-10-16 | $2.93 | $2.93 | 39,300 | — | — |
| 2024-10-15 | $2.95 | $2.95 | 97,600 | — | — |
| 2024-10-14 | $2.75 | $2.75 | 65,700 | — | — |
| 2024-10-11 | $2.68 | $2.68 | 57,400 | — | — |
| 2024-10-10 | $2.69 | $2.69 | 29,800 | — | — |
| 2024-10-09 | $2.64 | $2.64 | 22,600 | — | — |
| 2024-10-08 | $2.62 | $2.62 | 27,300 | — | — |
| 2024-10-07 | $2.62 | $2.62 | 40,100 | — | — |
| 2024-10-04 | $2.62 | $2.62 | 18,400 | — | — |
| 2024-10-03 | $2.55 | $2.55 | 26,600 | — | — |
| 2024-10-02 | $2.51 | $2.51 | 56,600 | — | — |
| 2024-10-01 | $2.44 | $2.44 | 25,600 | — | — |
| 2024-09-30 | $2.49 | $2.49 | 343,900 | — | — |
| 2024-09-27 | $2.49 | $2.49 | 41,500 | — | — |
| 2024-09-26 | $2.54 | $2.54 | 62,800 | — | — |
| 2024-09-25 | $2.49 | $2.49 | 30,800 | — | — |
| 2024-09-24 | $2.52 | $2.52 | 122,600 | — | — |
| 2024-09-23 | $2.55 | $2.55 | 45,800 | — | — |
| 2024-09-20 | $2.65 | $2.65 | 152,400 | — | — |
| 2024-09-19 | $2.48 | $2.48 | 36,700 | — | — |
| 2024-09-18 | $2.50 | $2.50 | 69,400 | — | — |
| 2024-09-17 | $2.52 | $2.52 | 29,400 | — | — |
| 2024-09-16 | $2.59 | $2.59 | 26,800 | — | — |
| 2024-09-13 | $2.65 | $2.65 | 165,900 | — | — |
| 2024-09-12 | $2.52 | $2.52 | 22,400 | — | — |
| 2024-09-11 | $2.56 | $2.56 | 62,600 | — | — |
| 2024-09-10 | $2.65 | $2.65 | 56,800 | — | — |
| 2024-09-09 | $2.47 | $2.47 | 92,000 | — | — |
| 2024-09-06 | $2.54 | $2.54 | 35,900 | — | — |
| 2024-09-05 | $2.57 | $2.57 | 68,100 | — | — |
| 2024-09-04 | $2.58 | $2.58 | 37,700 | — | — |
| 2024-09-03 | $2.74 | $2.74 | 54,000 | — | — |
| 2024-08-30 | $2.81 | $2.81 | 33,000 | — | — |
| 2024-08-29 | $2.85 | $2.85 | 22,500 | — | — |
| 2024-08-28 | $2.85 | $2.85 | 36,600 | — | — |
| 2024-08-27 | $2.86 | $2.86 | 22,000 | — | — |
| 2024-08-26 | $2.90 | $2.90 | 28,700 | — | — |
| 2024-08-23 | $2.90 | $2.90 | 78,300 | — | — |
| 2024-08-22 | $2.95 | $2.95 | 120,100 | — | — |
| 2024-08-21 | $2.87 | $2.87 | 96,300 | — | — |
| 2024-08-20 | $2.85 | $2.85 | 62,700 | — | — |
| 2024-08-19 | $2.76 | $2.76 | 51,000 | — | — |
| 2024-08-16 | $2.73 | $2.73 | 19,700 | — | — |
| 2024-08-15 | $2.74 | $2.74 | 25,600 | — | — |
| 2024-08-14 | $2.70 | $2.70 | 27,900 | — | — |
| 2024-08-13 | $2.72 | $2.72 | 95,600 | — | — |
| 2024-08-12 | $2.66 | $2.66 | 25,700 | — | — |
| 2024-08-09 | $2.62 | $2.62 | 33,400 | — | — |
| 2024-08-08 | $2.58 | $2.58 | 23,900 | — | — |
| 2024-08-07 | $2.60 | $2.60 | 45,400 | — | — |
| 2024-08-06 | $2.63 | $2.63 | 32,600 | — | — |
| 2024-08-05 | $2.69 | $2.69 | 68,500 | — | — |
| 2024-08-02 | $2.76 | $2.76 | 61,400 | — | — |
| 2024-08-01 | $2.89 | $2.89 | 65,300 | — | — |
| 2024-07-31 | $2.94 | $2.94 | 72,600 | — | — |
| 2024-07-30 | $2.76 | $2.76 | 97,200 | — | — |
| 2024-07-29 | $2.85 | $2.85 | 64,400 | — | — |
| 2024-07-26 | $2.95 | $2.95 | 53,600 | — | — |
| 2024-07-25 | $3.00 | $3.00 | 114,200 | — | — |
| 2024-07-24 | $3.19 | $3.19 | 262,100 | — | — |
| 2024-07-23 | $3.13 | $3.13 | 843,300 | — | — |
| 2024-07-22 | $2.76 | $2.76 | 135,600 | — | — |
| 2024-07-19 | $2.70 | $2.70 | 37,400 | — | — |
| 2024-07-18 | $2.65 | $2.65 | 36,600 | — | — |
| 2024-07-17 | $2.75 | $2.75 | 44,500 | — | — |
| 2024-07-16 | $2.83 | $2.83 | 157,300 | — | — |
| 2024-07-15 | $2.61 | $2.61 | 53,800 | — | — |
| 2024-07-12 | $2.54 | $2.54 | 63,700 | — | — |
| 2024-07-11 | $2.47 | $2.47 | 39,900 | — | — |
| 2024-07-10 | $2.43 | $2.43 | 24,200 | — | — |
| 2024-07-09 | $2.49 | $2.49 | 57,400 | — | — |
| 2024-07-08 | $2.47 | $2.47 | 90,900 | — | — |
| 2024-07-05 | $2.49 | $2.49 | 115,400 | — | — |
| 2024-07-03 | $2.46 | $2.46 | 17,700 | — | — |
| 2024-07-02 | $2.41 | $2.41 | 49,100 | — | — |
| 2024-07-01 | $2.51 | $2.51 | 77,800 | — | — |
| 2024-06-28 | $2.64 | $2.64 | 109,800 | — | — |
| 2024-06-27 | $2.60 | $2.60 | 50,200 | — | — |
| 2024-06-26 | $2.54 | $2.54 | 112,900 | — | — |
| 2024-06-25 | $2.38 | $2.38 | 129,800 | — | — |
| 2024-06-24 | $2.61 | $2.61 | 107,400 | — | — |
| 2024-06-21 | $2.73 | $2.73 | 793,400 | — | — |
| 2024-06-20 | $2.63 | $2.63 | 118,200 | — | — |
| 2024-06-18 | $2.61 | $2.61 | 146,100 | — | — |
| 2024-06-17 | $2.82 | $2.82 | 231,300 | — | — |
| 2024-06-14 | $3.03 | $3.03 | 144,800 | — | — |
| 2024-06-13 | $2.94 | $2.94 | 204,100 | — | — |
| 2024-06-12 | $2.96 | $2.96 | 103,600 | — | — |
| 2024-06-11 | $2.90 | $2.90 | 106,300 | — | — |
| 2024-06-10 | $2.87 | $2.87 | 165,100 | — | — |
| 2024-06-07 | $2.78 | $2.78 | 117,100 | — | — |
| 2024-06-06 | $2.72 | $2.72 | 89,600 | — | — |
| 2024-06-05 | $2.84 | $2.84 | 194,000 | — | — |
| 2024-06-04 | $2.87 | $2.87 | 214,200 | — | — |
| 2024-06-03 | $2.80 | $2.80 | 142,900 | — | — |
| 2024-05-31 | $2.75 | $2.75 | 118,500 | — | — |
| 2024-05-30 | $2.58 | $2.58 | 101,100 | — | — |
| 2024-05-29 | $2.40 | $2.40 | 108,600 | — | — |
| 2024-05-28 | $2.58 | $2.58 | 247,900 | — | — |
| 2024-05-24 | $2.82 | $2.82 | 189,200 | — | — |
| 2024-05-23 | $2.89 | $2.89 | 200,500 | — | — |
| 2024-05-22 | $2.99 | $2.99 | 226,500 | — | — |
| 2024-05-21 | $3.09 | $3.09 | 136,400 | — | — |
| 2024-05-20 | $3.12 | $3.12 | 361,400 | — | — |
| 2024-05-17 | $3.02 | $3.02 | 611,400 | — | — |
| 2024-05-16 | $2.80 | $2.80 | 571,900 | — | — |
| 2024-05-15 | $2.51 | $2.51 | 143,900 | — | — |
| 2024-05-14 | $2.34 | $2.34 | 135,900 | — | — |
| 2024-05-13 | $2.19 | $2.19 | 237,700 | — | — |
| 2024-05-10 | $2.31 | $2.31 | 197,000 | — | — |
| 2024-05-09 | $2.40 | $2.40 | 171,200 | — | — |
| 2024-05-08 | $2.44 | $2.44 | 405,500 | — | — |
| 2024-05-07 | $2.26 | $2.26 | 2,532,800 | — | — |
| 2024-05-06 | $2.44 | $2.44 | 92,900 | — | — |
| 2024-05-03 | $2.41 | $2.41 | 178,500 | — | — |
| 2024-05-02 | $2.30 | $2.30 | 118,900 | — | — |
| 2024-05-01 | $2.29 | $2.29 | 146,800 | — | — |
| 2024-04-30 | $2.39 | $2.39 | 92,600 | — | — |
| 2024-04-29 | $2.37 | $2.37 | 321,800 | — | — |
| 2024-04-26 | $2.06 | $2.06 | 81,500 | — | — |
| 2024-04-25 | $2.02 | $2.02 | 67,400 | — | — |
| 2024-04-24 | $1.97 | $1.97 | 100,800 | — | — |
| 2024-04-23 | $2.16 | $2.16 | 190,000 | — | — |
| 2024-04-22 | $2.02 | $2.02 | 313,600 | — | — |
| 2024-04-19 | $1.86 | $1.86 | 420,900 | — | — |
| 2024-04-18 | $1.99 | $1.99 | 400,100 | — | — |
| 2024-04-17 | $1.57 | $1.57 | 12,500 | — | — |
| 2024-04-16 | $1.60 | $1.60 | 16,800 | — | — |
| 2024-04-15 | $1.64 | $1.64 | 69,500 | — | — |
| 2024-04-12 | $1.69 | $1.69 | 32,200 | — | — |
| 2024-04-11 | $1.66 | $1.66 | 43,700 | — | — |
| 2024-04-10 | $1.68 | $1.68 | 45,300 | — | — |
| 2024-04-09 | $1.66 | $1.66 | 49,200 | — | — |
| 2024-04-08 | $1.73 | $1.73 | 21,700 | — | — |
| 2024-04-05 | $1.72 | $1.72 | 198,100 | — | — |
| 2024-04-04 | $1.76 | $1.76 | 99,000 | — | — |
| 2024-04-03 | $1.69 | $1.69 | 173,100 | — | — |
| 2024-04-02 | $1.93 | $1.93 | 65,200 | — | — |
| 2024-04-01 | $1.99 | $1.99 | 107,500 | — | — |
| 2024-03-28 | $2.06 | $2.06 | 45,300 | — | — |
| 2024-03-27 | $2.13 | $2.13 | 102,500 | — | — |
| 2024-03-26 | $2.12 | $2.12 | 97,600 | — | — |
| 2024-03-25 | $2.07 | $2.07 | 131,400 | — | — |
| 2024-03-22 | $2.01 | $2.01 | 613,600 | — | — |
| 2024-03-21 | $1.88 | $1.88 | 539,400 | — | — |
| 2024-03-20 | $1.69 | $1.69 | 14,900 | — | — |
| 2024-03-19 | $1.62 | $1.62 | 20,900 | — | — |
| 2024-03-18 | $1.62 | $1.62 | 38,500 | — | — |
| 2024-03-15 | $1.54 | $1.54 | 55,800 | — | — |
| 2024-03-14 | $1.60 | $1.60 | 30,900 | — | — |
| 2024-03-13 | $1.67 | $1.67 | 29,400 | — | — |
| 2024-03-12 | $1.63 | $1.63 | 80,100 | — | — |
| 2024-03-11 | $1.73 | $1.73 | 51,500 | — | — |
| 2024-03-08 | $1.67 | $1.67 | 31,200 | — | — |
| 2024-03-07 | $1.72 | $1.72 | 30,300 | — | — |
| 2024-03-06 | $1.71 | $1.71 | 11,300 | — | — |
| 2024-03-05 | $1.64 | $1.64 | 32,700 | — | — |
| 2024-03-04 | $1.66 | $1.66 | 69,100 | — | — |
| 2024-03-01 | $1.61 | $1.61 | 176,900 | — | — |
| 2024-02-29 | $1.80 | $1.80 | 102,900 | — | — |
| 2024-02-28 | $1.84 | $1.84 | 72,600 | — | — |
| 2024-02-27 | $1.83 | $1.83 | 39,000 | — | — |
| 2024-02-26 | $1.83 | $1.83 | 42,200 | — | — |
| 2024-02-23 | $1.88 | $1.88 | 25,700 | — | — |
| 2024-02-22 | $1.82 | $1.82 | 24,400 | — | — |
| 2024-02-21 | $1.85 | $1.85 | 41,100 | — | — |
| 2024-02-20 | $1.82 | $1.82 | 40,500 | — | — |
| 2024-02-16 | $1.83 | $1.83 | 46,200 | — | — |
| 2024-02-15 | $1.83 | $1.83 | 47,900 | — | — |
| 2024-02-14 | $1.77 | $1.77 | 19,800 | — | — |
| 2024-02-13 | $1.73 | $1.73 | 31,900 | — | — |
| 2024-02-12 | $1.75 | $1.75 | 30,300 | — | — |
| 2024-02-09 | $1.79 | $1.79 | 21,900 | — | — |
| 2024-02-08 | $1.69 | $1.69 | 38,300 | — | — |
| 2024-02-07 | $1.76 | $1.76 | 19,500 | — | — |
| 2024-02-06 | $1.81 | $1.81 | 22,000 | — | — |
| 2024-02-05 | $1.75 | $1.75 | 13,500 | — | — |
| 2024-02-02 | $1.73 | $1.73 | 32,900 | — | — |
| 2024-02-01 | $1.77 | $1.77 | 17,000 | — | — |
| 2024-01-31 | $1.78 | $1.78 | 11,900 | — | — |
| 2024-01-30 | $1.81 | $1.81 | 92,900 | — | — |
| 2024-01-29 | $1.86 | $1.86 | 31,400 | — | — |
| 2024-01-26 | $1.82 | $1.82 | 37,200 | — | — |
| 2024-01-25 | $1.81 | $1.81 | 74,300 | — | — |
| 2024-01-24 | $1.80 | $1.80 | 288,300 | — | — |
| 2024-01-23 | $1.70 | $1.70 | 20,900 | — | — |
| 2024-01-22 | $1.74 | $1.74 | 15,900 | — | — |
| 2024-01-19 | $1.67 | $1.67 | 20,800 | — | — |
| 2024-01-18 | $1.63 | $1.63 | 17,000 | — | — |
| 2024-01-17 | $1.69 | $1.69 | 230,500 | — | — |
| 2024-01-16 | $1.66 | $1.66 | 49,800 | — | — |
| 2024-01-12 | $1.73 | $1.73 | 8,800 | — | — |
| 2024-01-11 | $1.77 | $1.77 | 53,500 | — | — |
| 2024-01-10 | $1.84 | $1.84 | 87,500 | — | — |
| 2024-01-09 | $1.90 | $1.90 | 40,500 | — | — |
| 2024-01-08 | $1.94 | $1.94 | 310,800 | — | — |
| 2024-01-05 | $1.83 | $1.83 | 27,700 | — | — |
| 2024-01-04 | $1.84 | $1.84 | 66,400 | — | — |
| 2024-01-03 | $1.90 | $1.90 | 131,800 | — | — |
| 2024-01-02 | $1.88 | $1.88 | 103,900 | — | — |