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
- 2011-01-12 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 | $3.41 | $3.41 | 1,636,700 | — | — |
| 2024-12-30 | $3.38 | $3.38 | 1,805,400 | — | — |
| 2024-12-27 | $3.44 | $3.44 | 1,264,600 | — | — |
| 2024-12-26 | $3.47 | $3.47 | 689,600 | — | — |
| 2024-12-24 | $3.40 | $3.40 | 532,400 | — | — |
| 2024-12-23 | $3.39 | $3.39 | 1,304,900 | — | — |
| 2024-12-20 | $3.27 | $3.27 | 2,616,700 | — | — |
| 2024-12-19 | $3.38 | $3.38 | 1,633,100 | — | — |
| 2024-12-18 | $3.25 | $3.25 | 2,402,200 | — | — |
| 2024-12-17 | $3.22 | $3.22 | 4,209,700 | — | — |
| 2024-12-16 | $3.21 | $3.21 | 1,362,800 | — | — |
| 2024-12-13 | $3.22 | $3.22 | 1,070,000 | — | — |
| 2024-12-12 | $3.36 | $3.36 | 902,700 | — | — |
| 2024-12-11 | $3.41 | $3.41 | 709,600 | — | — |
| 2024-12-10 | $3.47 | $3.47 | 899,200 | — | — |
| 2024-12-09 | $3.39 | $3.39 | 902,300 | — | — |
| 2024-12-06 | $3.56 | $3.56 | 1,279,000 | — | — |
| 2024-12-05 | $3.62 | $3.62 | 785,900 | — | — |
| 2024-12-04 | $3.58 | $3.58 | 967,600 | — | — |
| 2024-12-03 | $3.61 | $3.61 | 1,940,100 | — | — |
| 2024-12-02 | $3.74 | $3.74 | 803,400 | — | — |
| 2024-11-29 | $3.78 | $3.78 | 584,500 | — | — |
| 2024-11-27 | $3.71 | $3.71 | 470,200 | — | — |
| 2024-11-26 | $3.74 | $3.74 | 699,000 | — | — |
| 2024-11-25 | $3.77 | $3.77 | 981,900 | — | — |
| 2024-11-22 | $3.85 | $3.85 | 1,468,300 | — | — |
| 2024-11-21 | $3.94 | $3.94 | 1,386,700 | — | — |
| 2024-11-20 | $3.83 | $3.83 | 712,100 | — | — |
| 2024-11-19 | $3.93 | $3.93 | 1,313,300 | — | — |
| 2024-11-18 | $3.78 | $3.78 | 1,732,500 | — | — |
| 2024-11-15 | $3.59 | $3.59 | 1,677,800 | — | — |
| 2024-11-14 | $3.57 | $3.57 | 1,199,400 | — | — |
| 2024-11-13 | $3.47 | $3.47 | 1,366,800 | — | — |
| 2024-11-12 | $3.70 | $3.70 | 1,576,300 | — | — |
| 2024-11-11 | $3.73 | $3.73 | 1,079,400 | — | — |
| 2024-11-08 | $3.79 | $3.79 | 848,100 | — | — |
| 2024-11-07 | $3.81 | $3.81 | 1,107,600 | — | — |
| 2024-11-06 | $3.71 | $3.71 | 1,630,500 | — | — |
| 2024-11-05 | $3.55 | $3.55 | 1,025,400 | — | — |
| 2024-11-04 | $3.65 | $3.65 | 2,035,900 | — | — |
| 2024-11-01 | $3.80 | $3.80 | 971,300 | — | — |
| 2024-10-31 | $3.91 | $3.91 | 1,353,000 | — | — |
| 2024-10-30 | $3.96 | $3.96 | 535,000 | — | — |
| 2024-10-29 | $3.99 | $3.99 | 550,400 | — | — |
| 2024-10-28 | $4.00 | $4.00 | 796,200 | — | — |
| 2024-10-25 | $3.99 | $3.99 | 731,000 | — | — |
| 2024-10-24 | $4.05 | $4.05 | 706,500 | — | — |
| 2024-10-23 | $4.01 | $4.01 | 907,100 | — | — |
| 2024-10-22 | $4.29 | $4.29 | 753,900 | — | — |
| 2024-10-21 | $4.30 | $4.30 | 1,602,600 | — | — |
| 2024-10-18 | $4.40 | $4.40 | 2,144,600 | — | — |
| 2024-10-17 | $4.23 | $4.23 | 1,703,500 | — | — |
| 2024-10-16 | $4.21 | $4.21 | 3,460,600 | — | — |
| 2024-10-15 | $3.96 | $3.96 | 1,360,300 | — | — |
| 2024-10-14 | $4.06 | $4.06 | 684,600 | — | — |
| 2024-10-11 | $4.08 | $4.08 | 840,000 | — | — |
| 2024-10-10 | $3.92 | $3.92 | 849,200 | — | — |
| 2024-10-09 | $3.93 | $3.93 | 764,900 | — | — |
| 2024-10-08 | $4.09 | $4.09 | 1,388,700 | — | — |
| 2024-10-07 | $4.15 | $4.15 | 1,327,900 | — | — |
| 2024-10-04 | $4.33 | $4.33 | 1,212,900 | — | — |
| 2024-10-03 | $4.24 | $4.24 | 1,235,900 | — | — |
| 2024-10-02 | $4.28 | $4.28 | 730,300 | — | — |
| 2024-10-01 | $4.10 | $4.10 | 947,900 | — | — |
| 2024-09-30 | $4.04 | $4.04 | 1,309,600 | — | — |
| 2024-09-27 | $4.10 | $4.10 | 1,167,200 | — | — |
| 2024-09-26 | $4.26 | $4.26 | 1,373,000 | — | — |
| 2024-09-25 | $4.27 | $4.27 | 980,100 | — | — |
| 2024-09-24 | $4.33 | $4.33 | 1,442,400 | — | — |
| 2024-09-23 | $4.22 | $4.22 | 2,217,200 | — | — |
| 2024-09-20 | $3.81 | $3.81 | 3,690,500 | — | — |
| 2024-09-19 | $3.66 | $3.66 | 1,520,400 | — | — |
| 2024-09-18 | $3.48 | $3.48 | 951,100 | — | — |
| 2024-09-17 | $3.58 | $3.58 | 980,400 | — | — |
| 2024-09-16 | $3.68 | $3.68 | 525,900 | — | — |
| 2024-09-13 | $3.66 | $3.66 | 932,600 | — | — |
| 2024-09-12 | $3.73 | $3.73 | 1,018,100 | — | — |
| 2024-09-11 | $3.65 | $3.65 | 1,108,300 | — | — |
| 2024-09-10 | $3.33 | $3.33 | 1,131,000 | — | — |
| 2024-09-09 | $3.17 | $3.17 | 722,000 | — | — |
| 2024-09-06 | $3.10 | $3.10 | 1,312,700 | — | — |
| 2024-09-05 | $3.25 | $3.25 | 766,200 | — | — |
| 2024-09-04 | $3.27 | $3.27 | 702,200 | — | — |
| 2024-09-03 | $3.22 | $3.22 | 1,092,600 | — | — |
| 2024-08-30 | $3.64 | $3.64 | 2,284,900 | — | — |
| 2024-08-29 | $3.47 | $3.47 | 2,070,800 | — | — |
| 2024-08-28 | $3.55 | $3.55 | 1,395,100 | — | — |
| 2024-08-27 | $3.71 | $3.71 | 1,595,600 | — | — |
| 2024-08-26 | $3.65 | $3.65 | 2,051,100 | — | — |
| 2024-08-23 | $3.61 | $3.61 | 1,890,100 | — | — |
| 2024-08-22 | $3.23 | $3.23 | 559,300 | — | — |
| 2024-08-21 | $3.37 | $3.37 | 504,500 | — | — |
| 2024-08-20 | $3.30 | $3.30 | 653,700 | — | — |
| 2024-08-19 | $3.36 | $3.36 | 612,000 | — | — |
| 2024-08-16 | $3.29 | $3.29 | 929,000 | — | — |
| 2024-08-15 | $3.35 | $3.35 | 865,100 | — | — |
| 2024-08-14 | $3.20 | $3.20 | 1,172,800 | — | — |
| 2024-08-13 | $3.19 | $3.19 | 607,100 | — | — |
| 2024-08-12 | $3.26 | $3.26 | 622,500 | — | — |
| 2024-08-09 | $3.14 | $3.14 | 457,100 | — | — |
| 2024-08-08 | $3.21 | $3.21 | 654,800 | — | — |
| 2024-08-07 | $3.14 | $3.14 | 1,199,100 | — | — |
| 2024-08-06 | $3.30 | $3.30 | 774,000 | — | — |
| 2024-08-05 | $3.27 | $3.27 | 1,310,300 | — | — |
| 2024-08-02 | $3.43 | $3.43 | 1,820,800 | — | — |
| 2024-08-01 | $3.63 | $3.63 | 1,253,500 | — | — |
| 2024-07-31 | $3.90 | $3.90 | 1,210,900 | — | — |
| 2024-07-30 | $3.69 | $3.69 | 951,300 | — | — |
| 2024-07-29 | $3.65 | $3.65 | 1,212,200 | — | — |
| 2024-07-26 | $3.86 | $3.86 | 1,125,700 | — | — |
| 2024-07-25 | $3.82 | $3.82 | 1,111,500 | — | — |
| 2024-07-24 | $3.83 | $3.83 | 976,700 | — | — |
| 2024-07-23 | $4.01 | $4.01 | 602,900 | — | — |
| 2024-07-22 | $3.99 | $3.99 | 880,400 | — | — |
| 2024-07-19 | $3.99 | $3.99 | 1,184,000 | — | — |
| 2024-07-18 | $3.99 | $3.99 | 1,252,200 | — | — |
| 2024-07-17 | $4.16 | $4.16 | 1,606,500 | — | — |
| 2024-07-16 | $4.37 | $4.37 | 975,700 | — | — |
| 2024-07-15 | $4.39 | $4.39 | 796,300 | — | — |
| 2024-07-12 | $4.39 | $4.39 | 713,100 | — | — |
| 2024-07-11 | $4.44 | $4.44 | 1,042,900 | — | — |
| 2024-07-10 | $4.40 | $4.40 | 922,900 | — | — |
| 2024-07-09 | $4.06 | $4.06 | 523,400 | — | — |
| 2024-07-08 | $4.07 | $4.07 | 474,100 | — | — |
| 2024-07-05 | $4.10 | $4.10 | 454,500 | — | — |
| 2024-07-03 | $4.07 | $4.07 | 531,400 | — | — |
| 2024-07-02 | $3.88 | $3.88 | 692,300 | — | — |
| 2024-07-01 | $3.98 | $3.98 | 1,370,700 | — | — |
| 2024-06-28 | $3.94 | $3.94 | 7,617,900 | — | — |
| 2024-06-27 | $3.99 | $3.99 | 563,900 | — | — |
| 2024-06-26 | $3.85 | $3.85 | 818,400 | — | — |
| 2024-06-25 | $3.80 | $3.80 | 1,499,700 | — | — |
| 2024-06-24 | $3.83 | $3.83 | 774,600 | — | — |
| 2024-06-21 | $3.95 | $3.95 | 2,077,600 | — | — |
| 2024-06-20 | $3.99 | $3.99 | 987,700 | — | — |
| 2024-06-18 | $4.15 | $4.15 | 436,300 | — | — |
| 2024-06-17 | $4.11 | $4.11 | 607,200 | — | — |
| 2024-06-14 | $4.15 | $4.15 | 719,800 | — | — |
| 2024-06-13 | $4.13 | $4.13 | 800,300 | — | — |
| 2024-06-12 | $4.04 | $4.04 | 724,600 | — | — |
| 2024-06-11 | $3.89 | $3.89 | 1,616,700 | — | — |
| 2024-06-10 | $4.15 | $4.15 | 679,900 | — | — |
| 2024-06-07 | $4.11 | $4.11 | 868,500 | — | — |
| 2024-06-06 | $4.36 | $4.36 | 657,800 | — | — |
| 2024-06-05 | $4.40 | $4.40 | 758,600 | — | — |
| 2024-06-04 | $4.48 | $4.48 | 1,550,100 | — | — |
| 2024-06-03 | $4.72 | $4.72 | 949,800 | — | — |
| 2024-05-31 | $4.85 | $4.85 | 1,119,800 | — | — |
| 2024-05-30 | $4.87 | $4.87 | 851,900 | — | — |
| 2024-05-29 | $4.76 | $4.76 | 2,815,000 | — | — |
| 2024-05-28 | $4.78 | $4.78 | 1,467,400 | — | — |
| 2024-05-24 | $4.64 | $4.64 | 1,397,200 | — | — |
| 2024-05-23 | $4.63 | $4.63 | 1,185,700 | — | — |
| 2024-05-22 | $4.73 | $4.73 | 1,279,800 | — | — |
| 2024-05-21 | $4.82 | $4.82 | 945,100 | — | — |
| 2024-05-20 | $4.81 | $4.81 | 1,708,700 | — | — |
| 2024-05-17 | $4.70 | $4.70 | 1,357,500 | — | — |
| 2024-05-16 | $4.42 | $4.42 | 1,052,700 | — | — |
| 2024-05-15 | $4.45 | $4.45 | 972,400 | — | — |
| 2024-05-14 | $4.47 | $4.47 | 855,400 | — | — |
| 2024-05-13 | $4.54 | $4.54 | 1,441,900 | — | — |
| 2024-05-10 | $4.78 | $4.78 | 791,600 | — | — |
| 2024-05-09 | $4.88 | $4.88 | 761,100 | — | — |
| 2024-05-08 | $4.73 | $4.73 | 1,264,900 | — | — |
| 2024-05-07 | $4.94 | $4.94 | 4,373,400 | — | — |
| 2024-05-06 | $4.89 | $4.89 | 1,013,500 | — | — |
| 2024-05-03 | $4.82 | $4.82 | 666,300 | — | — |
| 2024-05-02 | $4.92 | $4.92 | 1,214,900 | — | — |
| 2024-05-01 | $4.75 | $4.75 | 1,964,600 | — | — |
| 2024-04-30 | $4.41 | $4.41 | 915,500 | — | — |
| 2024-04-29 | $4.60 | $4.60 | 930,800 | — | — |
| 2024-04-26 | $4.46 | $4.46 | 765,100 | — | — |
| 2024-04-25 | $4.39 | $4.39 | 712,800 | — | — |
| 2024-04-24 | $4.37 | $4.37 | 582,000 | — | — |
| 2024-04-23 | $4.29 | $4.29 | 959,100 | — | — |
| 2024-04-22 | $4.19 | $4.19 | 663,900 | — | — |
| 2024-04-19 | $4.17 | $4.17 | 710,600 | — | — |
| 2024-04-18 | $4.11 | $4.11 | 588,600 | — | — |
| 2024-04-17 | $4.15 | $4.15 | 1,090,900 | — | — |
| 2024-04-16 | $4.16 | $4.16 | 1,380,100 | — | — |
| 2024-04-15 | $4.22 | $4.22 | 1,066,500 | — | — |
| 2024-04-12 | $4.36 | $4.36 | 1,549,700 | — | — |
| 2024-04-11 | $4.53 | $4.53 | 889,500 | — | — |
| 2024-04-10 | $4.34 | $4.34 | 817,800 | — | — |
| 2024-04-09 | $4.33 | $4.33 | 818,500 | — | — |
| 2024-04-08 | $4.35 | $4.35 | 1,256,800 | — | — |
| 2024-04-05 | $4.50 | $4.50 | 938,700 | — | — |
| 2024-04-04 | $4.51 | $4.51 | 1,386,600 | — | — |
| 2024-04-03 | $4.77 | $4.77 | 1,881,600 | — | — |
| 2024-04-02 | $4.63 | $4.63 | 1,215,800 | — | — |
| 2024-04-01 | $4.50 | $4.50 | 953,700 | — | — |
| 2024-03-28 | $4.38 | $4.38 | 986,800 | — | — |
| 2024-03-27 | $4.28 | $4.28 | 624,300 | — | — |
| 2024-03-26 | $4.14 | $4.14 | 1,728,900 | — | — |
| 2024-03-25 | $4.30 | $4.30 | 825,500 | — | — |
| 2024-03-22 | $4.44 | $4.44 | 800,500 | — | — |
| 2024-03-21 | $4.45 | $4.45 | 1,482,400 | — | — |
| 2024-03-20 | $4.17 | $4.17 | 889,800 | — | — |
| 2024-03-19 | $4.05 | $4.05 | 697,400 | — | — |
| 2024-03-18 | $4.07 | $4.07 | 1,396,500 | — | — |
| 2024-03-15 | $4.07 | $4.07 | 3,704,100 | — | — |
| 2024-03-14 | $3.94 | $3.94 | 1,471,000 | — | — |
| 2024-03-13 | $3.96 | $3.96 | 1,176,200 | — | — |
| 2024-03-12 | $4.14 | $4.14 | 801,000 | — | — |
| 2024-03-11 | $3.99 | $3.99 | 1,075,800 | — | — |
| 2024-03-08 | $3.89 | $3.89 | 949,200 | — | — |
| 2024-03-07 | $4.04 | $4.04 | 811,000 | — | — |
| 2024-03-06 | $3.88 | $3.88 | 1,141,000 | — | — |
| 2024-03-05 | $3.78 | $3.78 | 822,000 | — | — |
| 2024-03-04 | $3.85 | $3.85 | 1,056,800 | — | — |
| 2024-03-01 | $3.99 | $3.99 | 829,100 | — | — |
| 2024-02-29 | $3.86 | $3.86 | 1,333,000 | — | — |
| 2024-02-28 | $3.89 | $3.89 | 793,000 | — | — |
| 2024-02-27 | $4.11 | $4.11 | 943,900 | — | — |
| 2024-02-26 | $3.99 | $3.99 | 1,221,200 | — | — |
| 2024-02-23 | $4.01 | $4.01 | 1,605,500 | — | — |
| 2024-02-22 | $4.24 | $4.24 | 1,440,600 | — | — |
| 2024-02-21 | $4.25 | $4.25 | 1,136,200 | — | — |
| 2024-02-20 | $4.10 | $4.10 | 1,804,600 | — | — |
| 2024-02-16 | $4.23 | $4.23 | 1,606,800 | — | — |
| 2024-02-15 | $4.38 | $4.38 | 1,235,400 | — | — |
| 2024-02-14 | $4.46 | $4.46 | 1,078,100 | — | — |
| 2024-02-13 | $4.46 | $4.46 | 2,056,700 | — | — |
| 2024-02-12 | $4.78 | $4.78 | 1,639,800 | — | — |
| 2024-02-09 | $4.77 | $4.77 | 1,056,500 | — | — |
| 2024-02-08 | $4.69 | $4.69 | 1,768,200 | — | — |
| 2024-02-07 | $4.76 | $4.76 | 1,064,100 | — | — |
| 2024-02-06 | $4.61 | $4.61 | 1,108,800 | — | — |
| 2024-02-05 | $4.61 | $4.61 | 1,506,400 | — | — |
| 2024-02-02 | $4.74 | $4.74 | 1,938,600 | — | — |
| 2024-02-01 | $4.84 | $4.84 | 2,575,000 | — | — |
| 2024-01-31 | $4.61 | $4.61 | 2,247,600 | — | — |
| 2024-01-30 | $4.71 | $4.71 | 2,009,400 | — | — |
| 2024-01-29 | $4.50 | $4.50 | 1,038,500 | — | — |
| 2024-01-26 | $4.39 | $4.39 | 811,100 | — | — |
| 2024-01-25 | $4.37 | $4.37 | 1,179,600 | — | — |
| 2024-01-24 | $4.45 | $4.45 | 1,073,500 | — | — |
| 2024-01-23 | $4.50 | $4.50 | 1,080,900 | — | — |
| 2024-01-22 | $4.34 | $4.34 | 1,038,600 | — | — |
| 2024-01-19 | $4.38 | $4.38 | 913,200 | — | — |
| 2024-01-18 | $4.40 | $4.40 | 909,000 | — | — |
| 2024-01-17 | $4.44 | $4.44 | 1,799,600 | — | — |
| 2024-01-16 | $4.48 | $4.48 | 3,051,000 | — | — |
| 2024-01-12 | $4.24 | $4.24 | 3,320,400 | — | — |
| 2024-01-11 | $4.08 | $4.08 | 1,431,400 | — | — |
| 2024-01-10 | $4.00 | $4.00 | 1,008,000 | — | — |
| 2024-01-09 | $3.98 | $3.98 | 1,268,100 | — | — |
| 2024-01-08 | $3.80 | $3.80 | 899,500 | — | — |
| 2024-01-05 | $3.74 | $3.74 | 948,400 | — | — |
| 2024-01-04 | $3.84 | $3.84 | 851,300 | — | — |
| 2024-01-03 | $3.77 | $3.77 | 1,036,100 | — | — |
| 2024-01-02 | $3.87 | $3.87 | 1,325,200 | — | — |