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
- 2016-04-21 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 | $2.88 | $5.08 | 249,800 | — | — |
| 2024-12-30 | $2.85 | $5.02 | 495,200 | — | — |
| 2024-12-27 | $2.94 | $5.18 | 629,300 | — | — |
| 2024-12-26 | $2.95 | $5.20 | 312,300 | — | — |
| 2024-12-24 | $2.98 | $5.25 | 541,500 | — | — |
| 2024-12-23 | $2.94 | $5.18 | 505,700 | — | — |
| 2024-12-20 | $2.94 | $5.18 | 1,797,000 | — | — |
| 2024-12-19 | $2.83 | $4.99 | 225,900 | — | — |
| 2024-12-18 | $2.75 | $4.85 | 456,400 | — | — |
| 2024-12-17 | $2.89 | $5.09 | 223,800 | — | — |
| 2024-12-16 | $2.86 | $5.04 | 253,100 | — | — |
| 2024-12-13 | $2.88 | $5.08 | 228,200 | — | — |
| 2024-12-12 | $2.86 | $5.04 | 221,000 | — | — |
| 2024-12-11 | $2.83 | $4.99 | 308,200 | — | — |
| 2024-12-10 | $2.81 | $4.95 | 272,900 | — | — |
| 2024-12-09 | $2.76 | $4.86 | 567,200 | — | — |
| 2024-12-06 | $2.77 | $4.88 | 439,600 | — | — |
| 2024-12-05 | $2.76 | $4.86 | 288,900 | — | — |
| 2024-12-04 | $2.73 | $4.81 | 214,800 | — | — |
| 2024-12-03 | $2.76 | $4.86 | 262,900 | — | — |
| 2024-12-02 | $2.73 | $4.81 | 371,300 | — | — |
| 2024-11-29 | $2.72 | $4.79 | 179,600 | — | — |
| 2024-11-27 | $2.69 | $4.74 | 327,800 | — | — |
| 2024-11-26 | $2.67 | $4.71 | 645,000 | — | — |
| 2024-11-25 | $2.71 | $4.78 | 505,300 | — | — |
| 2024-11-22 | $2.70 | $4.76 | 308,000 | — | — |
| 2024-11-21 | $2.80 | $4.93 | 255,700 | — | — |
| 2024-11-20 | $2.81 | $4.95 | 242,500 | — | — |
| 2024-11-19 | $2.80 | $4.93 | 230,700 | — | — |
| 2024-11-18 | $2.76 | $4.86 | 527,800 | — | — |
| 2024-11-15 | $2.71 | $4.78 | 147,200 | — | — |
| 2024-11-14 | $2.74 | $4.83 | 170,400 | — | — |
| 2024-11-13 | $2.72 | $4.79 | 187,000 | — | — |
| 2024-11-12 | $2.68 | $4.72 | 270,500 | — | — |
| 2024-11-11 | $2.70 | $4.76 | 277,900 | — | — |
| 2024-11-08 | $2.81 | $4.95 | 333,100 | — | — |
| 2024-11-07 | $2.84 | $5.01 | 515,500 | — | — |
| 2024-11-06 | $2.78 | $4.90 | 332,700 | — | — |
| 2024-11-05 | $2.77 | $4.88 | 243,700 | — | — |
| 2024-11-04 | $2.77 | $4.88 | 256,800 | — | — |
| 2024-11-01 | $2.73 | $4.81 | 217,400 | — | — |
| 2024-10-31 | $2.74 | $4.83 | 162,500 | — | — |
| 2024-10-30 | $2.72 | $4.79 | 344,400 | — | — |
| 2024-10-29 | $2.76 | $4.86 | 163,600 | — | — |
| 2024-10-28 | $2.82 | $4.97 | 308,500 | — | — |
| 2024-10-25 | $2.82 | $4.97 | 231,800 | — | — |
| 2024-10-24 | $2.82 | $4.97 | 457,900 | — | — |
| 2024-10-23 | $2.78 | $4.90 | 428,500 | — | — |
| 2024-10-22 | $2.76 | $4.86 | 236,300 | — | — |
| 2024-10-21 | $2.77 | $4.88 | 281,800 | — | — |
| 2024-10-18 | $2.77 | $4.88 | 386,400 | — | — |
| 2024-10-17 | $2.81 | $4.95 | 559,400 | — | — |
| 2024-10-16 | $2.83 | $4.99 | 331,800 | — | — |
| 2024-10-15 | $2.79 | $4.92 | 931,900 | — | — |
| 2024-10-14 | $2.82 | $4.97 | 292,200 | — | — |
| 2024-10-11 | $2.71 | $4.78 | 240,000 | — | — |
| 2024-10-10 | $2.67 | $4.71 | 242,900 | — | — |
| 2024-10-09 | $2.72 | $4.79 | 633,100 | — | — |
| 2024-10-08 | $2.62 | $4.62 | 818,400 | — | — |
| 2024-10-07 | $2.67 | $4.71 | 577,000 | — | — |
| 2024-10-04 | $2.74 | $4.83 | 381,500 | — | — |
| 2024-10-03 | $2.65 | $4.67 | 365,300 | — | — |
| 2024-10-02 | $2.73 | $4.81 | 252,300 | — | — |
| 2024-10-01 | $2.77 | $4.88 | 240,900 | — | — |
| 2024-09-30 | $2.79 | $4.92 | 201,100 | — | — |
| 2024-09-27 | $2.80 | $4.93 | 271,000 | — | — |
| 2024-09-26 | $2.77 | $4.88 | 299,100 | — | — |
| 2024-09-25 | $2.69 | $4.74 | 178,900 | — | — |
| 2024-09-24 | $2.67 | $4.71 | 531,600 | — | — |
| 2024-09-23 | $2.60 | $4.58 | 276,200 | — | — |
| 2024-09-20 | $2.65 | $4.67 | 475,300 | — | — |
| 2024-09-19 | $2.66 | $4.69 | 396,800 | — | — |
| 2024-09-18 | $2.63 | $4.63 | 362,400 | — | — |
| 2024-09-17 | $2.61 | $4.60 | 427,800 | — | — |
| 2024-09-16 | $2.71 | $4.78 | 320,200 | — | — |
| 2024-09-13 | $2.70 | $4.76 | 340,100 | — | — |
| 2024-09-12 | $2.64 | $4.65 | 542,700 | — | — |
| 2024-09-11 | $2.63 | $4.63 | 767,700 | — | — |
| 2024-09-10 | $2.54 | $4.48 | 561,100 | — | — |
| 2024-09-09 | $2.61 | $4.60 | 558,600 | — | — |
| 2024-09-06 | $2.58 | $4.55 | 907,300 | — | — |
| 2024-09-05 | $2.62 | $4.62 | 1,436,900 | — | — |
| 2024-09-04 | $2.66 | $4.69 | 922,400 | — | — |
| 2024-09-03 | $2.72 | $4.79 | 1,858,700 | — | — |
| 2024-08-30 | $2.74 | $4.83 | 1,621,400 | — | — |
| 2024-08-29 | $2.78 | $4.90 | 279,700 | — | — |
| 2024-08-28 | $2.80 | $4.93 | 557,900 | — | — |
| 2024-08-27 | $2.79 | $4.92 | 454,500 | — | — |
| 2024-08-26 | $2.86 | $5.04 | 1,095,600 | — | — |
| 2024-08-23 | $2.84 | $5.01 | 427,900 | — | — |
| 2024-08-22 | $2.82 | $4.97 | 566,900 | — | — |
| 2024-08-21 | $2.79 | $4.92 | 300,500 | — | — |
| 2024-08-20 | $2.81 | $4.95 | 226,200 | — | — |
| 2024-08-19 | $2.82 | $4.97 | 473,300 | — | — |
| 2024-08-16 | $2.78 | $4.90 | 531,200 | — | — |
| 2024-08-15 | $2.83 | $4.99 | 121,600 | — | — |
| 2024-08-14 | $2.79 | $4.92 | 272,200 | — | — |
| 2024-08-13 | $2.82 | $4.97 | 334,500 | — | — |
| 2024-08-12 | $2.77 | $4.88 | 310,600 | — | — |
| 2024-08-09 | $2.73 | $4.81 | 321,400 | — | — |
| 2024-08-08 | $2.65 | $4.67 | 610,000 | — | — |
| 2024-08-07 | $2.61 | $4.60 | 647,800 | — | — |
| 2024-08-06 | $2.64 | $4.65 | 506,300 | — | — |
| 2024-08-05 | $2.60 | $4.58 | 600,500 | — | — |
| 2024-08-02 | $2.74 | $4.83 | 374,400 | — | — |
| 2024-08-01 | $2.78 | $4.90 | 1,284,500 | — | — |
| 2024-07-31 | $2.82 | $4.97 | 608,600 | — | — |
| 2024-07-30 | $2.80 | $4.93 | 670,100 | — | — |
| 2024-07-29 | $2.79 | $4.92 | 371,600 | — | — |
| 2024-07-26 | $2.80 | $4.93 | 302,900 | — | — |
| 2024-07-25 | $2.79 | $4.92 | 498,700 | — | — |
| 2024-07-24 | $2.77 | $4.88 | 216,100 | — | — |
| 2024-07-23 | $2.80 | $4.93 | 191,600 | — | — |
| 2024-07-22 | $2.82 | $4.97 | 402,100 | — | — |
| 2024-07-19 | $2.78 | $4.90 | 165,100 | — | — |
| 2024-07-18 | $2.81 | $4.95 | 235,000 | — | — |
| 2024-07-17 | $2.89 | $5.09 | 476,400 | — | — |
| 2024-07-16 | $2.91 | $5.13 | 347,600 | — | — |
| 2024-07-15 | $2.95 | $5.20 | 707,700 | — | — |
| 2024-07-12 | $2.94 | $5.18 | 210,200 | — | — |
| 2024-07-11 | $2.94 | $5.18 | 201,400 | — | — |
| 2024-07-10 | $2.93 | $5.16 | 149,000 | — | — |
| 2024-07-09 | $2.89 | $5.09 | 440,400 | — | — |
| 2024-07-08 | $2.88 | $5.08 | 182,900 | — | — |
| 2024-07-05 | $2.84 | $5.01 | 338,100 | — | — |
| 2024-07-03 | $2.79 | $4.92 | 146,800 | — | — |
| 2024-07-02 | $2.75 | $4.85 | 353,300 | — | — |
| 2024-07-01 | $2.74 | $4.83 | 404,000 | — | — |
| 2024-06-28 | $2.80 | $4.93 | 297,000 | — | — |
| 2024-06-27 | $2.79 | $4.92 | 207,700 | — | — |
| 2024-06-26 | $2.80 | $4.93 | 241,000 | — | — |
| 2024-06-25 | $2.74 | $4.83 | 243,500 | — | — |
| 2024-06-24 | $2.81 | $4.95 | 378,500 | — | — |
| 2024-06-21 | $2.85 | $5.02 | 1,711,500 | — | — |
| 2024-06-20 | $2.82 | $4.97 | 477,300 | — | — |
| 2024-06-18 | $2.80 | $4.93 | 576,400 | — | — |
| 2024-06-17 | $2.72 | $4.79 | 418,900 | — | — |
| 2024-06-14 | $2.73 | $4.81 | 702,300 | — | — |
| 2024-06-13 | $2.79 | $4.92 | 455,800 | — | — |
| 2024-06-12 | $2.82 | $4.97 | 419,700 | — | — |
| 2024-06-11 | $2.86 | $5.04 | 280,700 | — | — |
| 2024-06-10 | $2.85 | $5.02 | 243,700 | — | — |
| 2024-06-07 | $2.87 | $5.06 | 329,500 | — | — |
| 2024-06-06 | $2.99 | $5.27 | 486,000 | — | — |
| 2024-06-05 | $2.90 | $5.11 | 362,300 | — | — |
| 2024-06-04 | $2.88 | $5.08 | 1,213,200 | — | — |
| 2024-06-03 | $2.88 | $5.08 | 1,010,000 | — | — |
| 2024-05-31 | $2.94 | $5.18 | 258,000 | — | — |
| 2024-05-30 | $2.96 | $5.22 | 288,300 | — | — |
| 2024-05-29 | $2.93 | $5.16 | 284,000 | — | — |
| 2024-05-28 | $3.00 | $5.29 | 163,500 | — | — |
| 2024-05-24 | $3.03 | $5.34 | 238,900 | — | — |
| 2024-05-23 | $2.93 | $5.16 | 311,700 | — | — |
| 2024-05-22 | $2.88 | $5.08 | 487,800 | — | — |
| 2024-05-21 | $3.17 | $4.83 | 262,800 | — | — |
| 2024-05-20 | $3.15 | $4.80 | 313,700 | — | — |
| 2024-05-17 | $3.13 | $4.77 | 304,200 | — | — |
| 2024-05-16 | $3.16 | $4.82 | 265,700 | — | — |
| 2024-05-15 | $3.22 | $4.91 | 423,700 | — | — |
| 2024-05-14 | $3.15 | $4.80 | 368,600 | — | — |
| 2024-05-13 | $3.09 | $4.71 | 576,400 | — | — |
| 2024-05-10 | $3.09 | $4.71 | 716,400 | — | — |
| 2024-05-09 | $3.09 | $4.71 | 998,000 | — | — |
| 2024-05-08 | $3.05 | $4.65 | 244,000 | — | — |
| 2024-05-07 | $2.96 | $4.51 | 288,500 | — | — |
| 2024-05-06 | $2.95 | $4.50 | 307,400 | — | — |
| 2024-05-03 | $2.92 | $4.45 | 448,100 | — | — |
| 2024-05-02 | $2.94 | $4.48 | 214,100 | — | — |
| 2024-05-01 | $2.97 | $4.53 | 148,400 | — | — |
| 2024-04-30 | $2.95 | $4.50 | 354,400 | — | — |
| 2024-04-29 | $3.08 | $4.69 | 831,800 | — | — |
| 2024-04-26 | $2.97 | $4.53 | 259,000 | — | — |
| 2024-04-25 | $3.01 | $4.59 | 208,700 | — | — |
| 2024-04-24 | $3.01 | $4.59 | 331,900 | — | — |
| 2024-04-23 | $3.02 | $4.60 | 233,400 | — | — |
| 2024-04-22 | $3.03 | $4.62 | 421,000 | — | — |
| 2024-04-19 | $2.92 | $4.45 | 173,000 | — | — |
| 2024-04-18 | $2.92 | $4.45 | 169,800 | — | — |
| 2024-04-17 | $2.90 | $4.42 | 300,300 | — | — |
| 2024-04-16 | $2.82 | $4.30 | 310,300 | — | — |
| 2024-04-15 | $2.91 | $4.43 | 271,700 | — | — |
| 2024-04-12 | $2.95 | $4.50 | 475,900 | — | — |
| 2024-04-11 | $3.06 | $4.66 | 179,700 | — | — |
| 2024-04-10 | $3.04 | $4.63 | 285,200 | — | — |
| 2024-04-09 | $3.15 | $4.80 | 315,700 | — | — |
| 2024-04-08 | $3.10 | $4.72 | 423,000 | — | — |
| 2024-04-05 | $3.09 | $4.71 | 165,000 | — | — |
| 2024-04-04 | $3.08 | $4.69 | 337,800 | — | — |
| 2024-04-03 | $3.01 | $4.59 | 314,000 | — | — |
| 2024-04-02 | $3.01 | $4.59 | 376,900 | — | — |
| 2024-04-01 | $2.97 | $4.53 | 439,200 | — | — |
| 2024-03-28 | $3.05 | $4.65 | 488,200 | — | — |
| 2024-03-27 | $3.01 | $4.59 | 461,300 | — | — |
| 2024-03-26 | $2.94 | $4.48 | 338,800 | — | — |
| 2024-03-25 | $2.94 | $4.48 | 424,800 | — | — |
| 2024-03-22 | $2.93 | $4.46 | 531,300 | — | — |
| 2024-03-21 | $2.97 | $4.53 | 364,500 | — | — |
| 2024-03-20 | $2.94 | $4.48 | 393,200 | — | — |
| 2024-03-19 | $2.89 | $4.40 | 360,500 | — | — |
| 2024-03-18 | $2.96 | $4.51 | 511,600 | — | — |
| 2024-03-15 | $3.12 | $4.75 | 2,240,600 | — | — |
| 2024-03-14 | $2.98 | $4.54 | 599,800 | — | — |
| 2024-03-13 | $2.97 | $4.53 | 291,600 | — | — |
| 2024-03-12 | $3.01 | $4.59 | 384,000 | — | — |
| 2024-03-11 | $2.93 | $4.46 | 523,300 | — | — |
| 2024-03-08 | $2.92 | $4.45 | 359,700 | — | — |
| 2024-03-07 | $2.86 | $4.36 | 460,300 | — | — |
| 2024-03-06 | $2.89 | $4.40 | 540,700 | — | — |
| 2024-03-05 | $2.83 | $4.31 | 432,300 | — | — |
| 2024-03-04 | $2.89 | $4.40 | 598,600 | — | — |
| 2024-03-01 | $2.89 | $4.40 | 762,700 | — | — |
| 2024-02-29 | $3.00 | $4.57 | 746,400 | — | — |
| 2024-02-28 | $2.94 | $4.48 | 370,700 | — | — |
| 2024-02-27 | $2.91 | $4.43 | 387,400 | — | — |
| 2024-02-26 | $2.87 | $4.37 | 691,700 | — | — |
| 2024-02-23 | $2.89 | $4.40 | 318,200 | — | — |
| 2024-02-22 | $2.91 | $4.43 | 704,300 | — | — |
| 2024-02-21 | $2.99 | $4.56 | 1,246,300 | — | — |
| 2024-02-20 | $3.03 | $4.62 | 930,000 | — | — |
| 2024-02-16 | $2.97 | $4.53 | 1,048,000 | — | — |
| 2024-02-15 | $2.88 | $4.39 | 617,200 | — | — |
| 2024-02-14 | $2.80 | $4.27 | 874,600 | — | — |
| 2024-02-13 | $2.70 | $4.11 | 797,700 | — | — |
| 2024-02-12 | $2.77 | $4.22 | 667,400 | — | — |
| 2024-02-09 | $2.69 | $4.10 | 798,500 | — | — |
| 2024-02-08 | $2.77 | $4.22 | 637,800 | — | — |
| 2024-02-07 | $2.80 | $4.27 | 521,600 | — | — |
| 2024-02-06 | $2.82 | $4.30 | 385,900 | — | — |
| 2024-02-05 | $2.82 | $4.30 | 571,800 | — | — |
| 2024-02-02 | $2.84 | $4.33 | 462,200 | — | — |
| 2024-02-01 | $2.95 | $4.50 | 488,300 | — | — |
| 2024-01-31 | $2.89 | $4.40 | 858,300 | — | — |
| 2024-01-30 | $2.92 | $4.45 | 534,700 | — | — |
| 2024-01-29 | $3.00 | $4.57 | 699,500 | — | — |
| 2024-01-26 | $2.99 | $4.56 | 900,200 | — | — |
| 2024-01-25 | $2.96 | $4.51 | 808,100 | — | — |
| 2024-01-24 | $2.94 | $4.48 | 715,700 | — | — |
| 2024-01-23 | $2.85 | $4.34 | 581,900 | — | — |
| 2024-01-22 | $2.85 | $4.34 | 1,082,800 | — | — |
| 2024-01-19 | $2.87 | $4.37 | 502,000 | — | — |
| 2024-01-18 | $2.80 | $4.27 | 1,570,700 | — | — |
| 2024-01-17 | $2.84 | $4.28 | 1,206,700 | — | — |
| 2024-01-16 | $2.86 | $4.31 | 677,200 | — | — |
| 2024-01-12 | $3.02 | $4.55 | 497,800 | — | — |
| 2024-01-11 | $3.01 | $4.54 | 621,900 | — | — |
| 2024-01-10 | $3.00 | $4.52 | 1,025,300 | — | — |
| 2024-01-09 | $3.02 | $4.55 | 884,500 | — | — |
| 2024-01-08 | $3.07 | $4.63 | 672,800 | — | — |
| 2024-01-05 | $3.12 | $4.70 | 428,500 | — | — |
| 2024-01-04 | $3.16 | $4.76 | 613,300 | — | — |
| 2024-01-03 | $3.16 | $4.76 | 430,300 | — | — |
| 2024-01-02 | $3.22 | $4.85 | 583,000 | — | — |