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
- 2000-08-02 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 | $2.35 | $4.18 | 229,500 | — | — |
| 2024-12-30 | $2.33 | $4.15 | 238,200 | — | — |
| 2024-12-27 | $2.34 | $4.17 | 292,600 | — | — |
| 2024-12-26 | $2.40 | $4.27 | 288,200 | — | — |
| 2024-12-24 | $2.38 | $4.24 | 343,900 | — | — |
| 2024-12-23 | $2.42 | $4.31 | 470,500 | — | — |
| 2024-12-20 | $2.46 | $4.38 | 671,700 | — | — |
| 2024-12-19 | $2.46 | $4.38 | 328,900 | — | — |
| 2024-12-18 | $2.50 | $4.45 | 2,111,700 | — | — |
| 2024-12-17 | $2.36 | $4.20 | 1,704,400 | — | — |
| 2024-12-16 | $2.43 | $4.33 | 697,800 | — | — |
| 2024-12-13 | $2.48 | $4.33 | 398,500 | — | — |
| 2024-12-12 | $2.46 | $4.29 | 679,900 | — | — |
| 2024-12-11 | $2.56 | $4.47 | 432,200 | — | — |
| 2024-12-10 | $2.57 | $4.48 | 418,700 | — | — |
| 2024-12-09 | $2.55 | $4.45 | 348,100 | — | — |
| 2024-12-06 | $2.37 | $4.13 | 306,400 | — | — |
| 2024-12-05 | $2.39 | $4.17 | 266,400 | — | — |
| 2024-12-04 | $2.39 | $4.17 | 290,600 | — | — |
| 2024-12-03 | $2.40 | $4.19 | 296,900 | — | — |
| 2024-12-02 | $2.47 | $4.31 | 218,300 | — | — |
| 2024-11-29 | $2.44 | $4.26 | 62,300 | — | — |
| 2024-11-27 | $2.40 | $4.19 | 113,400 | — | — |
| 2024-11-26 | $2.33 | $4.07 | 251,100 | — | — |
| 2024-11-25 | $2.45 | $4.27 | 128,700 | — | — |
| 2024-11-22 | $2.50 | $4.36 | 231,800 | — | — |
| 2024-11-21 | $2.47 | $4.31 | 160,100 | — | — |
| 2024-11-20 | $2.39 | $4.17 | 132,400 | — | — |
| 2024-11-19 | $2.36 | $4.12 | 190,100 | — | — |
| 2024-11-18 | $2.37 | $4.13 | 189,900 | — | — |
| 2024-11-15 | $2.57 | $4.48 | 285,400 | — | — |
| 2024-11-14 | $2.58 | $4.50 | 340,900 | — | — |
| 2024-11-13 | $2.59 | $4.52 | 257,500 | — | — |
| 2024-11-12 | $2.54 | $4.43 | 319,800 | — | — |
| 2024-11-11 | $2.55 | $4.45 | 269,400 | — | — |
| 2024-11-08 | $2.47 | $4.31 | 216,200 | — | — |
| 2024-11-07 | $2.37 | $4.13 | 591,200 | — | — |
| 2024-11-06 | $2.56 | $4.47 | 657,700 | — | — |
| 2024-11-05 | $2.46 | $4.29 | 740,500 | — | — |
| 2024-11-04 | $2.30 | $4.01 | 114,400 | — | — |
| 2024-11-01 | $2.28 | $3.98 | 242,000 | — | — |
| 2024-10-31 | $2.32 | $4.05 | 203,100 | — | — |
| 2024-10-30 | $2.31 | $4.03 | 160,400 | — | — |
| 2024-10-29 | $2.29 | $4.00 | 140,800 | — | — |
| 2024-10-28 | $2.28 | $3.98 | 140,900 | — | — |
| 2024-10-25 | $2.15 | $3.75 | 92,800 | — | — |
| 2024-10-24 | $2.20 | $3.84 | 91,100 | — | — |
| 2024-10-23 | $2.21 | $3.86 | 86,300 | — | — |
| 2024-10-22 | $2.25 | $3.93 | 83,500 | — | — |
| 2024-10-21 | $2.20 | $3.84 | 113,100 | — | — |
| 2024-10-18 | $2.26 | $3.94 | 239,500 | — | — |
| 2024-10-17 | $2.29 | $4.00 | 587,300 | — | — |
| 2024-10-16 | $2.18 | $3.80 | 257,900 | — | — |
| 2024-10-15 | $2.08 | $3.63 | 181,100 | — | — |
| 2024-10-14 | $2.11 | $3.68 | 139,500 | — | — |
| 2024-10-11 | $2.13 | $3.72 | 118,100 | — | — |
| 2024-10-10 | $2.06 | $3.59 | 153,600 | — | — |
| 2024-10-09 | $2.12 | $3.70 | 90,700 | — | — |
| 2024-10-08 | $2.04 | $3.56 | 482,500 | — | — |
| 2024-10-07 | $2.04 | $3.56 | 69,200 | — | — |
| 2024-10-04 | $2.08 | $3.63 | 136,500 | — | — |
| 2024-10-03 | $2.02 | $3.52 | 201,200 | — | — |
| 2024-10-02 | $2.04 | $3.56 | 191,200 | — | — |
| 2024-10-01 | $2.06 | $3.59 | 200,900 | — | — |
| 2024-09-30 | $2.07 | $3.61 | 208,300 | — | — |
| 2024-09-27 | $2.13 | $3.72 | 324,000 | — | — |
| 2024-09-26 | $2.08 | $3.63 | 363,300 | — | — |
| 2024-09-25 | $2.03 | $3.54 | 198,200 | — | — |
| 2024-09-24 | $2.00 | $3.49 | 293,500 | — | — |
| 2024-09-23 | $1.92 | $3.35 | 185,100 | — | — |
| 2024-09-20 | $1.95 | $3.40 | 494,900 | — | — |
| 2024-09-19 | $2.04 | $3.56 | 155,500 | — | — |
| 2024-09-18 | $1.99 | $3.47 | 359,500 | — | — |
| 2024-09-17 | $2.01 | $3.51 | 294,800 | — | — |
| 2024-09-16 | $1.95 | $3.40 | 213,100 | — | — |
| 2024-09-13 | $2.00 | $3.40 | 266,400 | — | — |
| 2024-09-12 | $1.96 | $3.33 | 155,000 | — | — |
| 2024-09-11 | $1.96 | $3.33 | 190,900 | — | — |
| 2024-09-10 | $1.92 | $3.27 | 227,100 | — | — |
| 2024-09-09 | $1.94 | $3.30 | 209,500 | — | — |
| 2024-09-06 | $1.94 | $3.30 | 479,300 | — | — |
| 2024-09-05 | $1.98 | $3.37 | 134,900 | — | — |
| 2024-09-04 | $1.98 | $3.37 | 161,900 | — | — |
| 2024-09-03 | $1.98 | $3.37 | 275,400 | — | — |
| 2024-08-30 | $2.08 | $3.54 | 191,600 | — | — |
| 2024-08-29 | $2.00 | $3.40 | 250,900 | — | — |
| 2024-08-28 | $2.00 | $3.40 | 231,200 | — | — |
| 2024-08-27 | $2.04 | $3.47 | 199,600 | — | — |
| 2024-08-26 | $2.05 | $3.49 | 473,700 | — | — |
| 2024-08-23 | $2.06 | $3.50 | 375,700 | — | — |
| 2024-08-22 | $1.94 | $3.30 | 165,200 | — | — |
| 2024-08-21 | $1.96 | $3.33 | 196,500 | — | — |
| 2024-08-20 | $1.91 | $3.25 | 227,200 | — | — |
| 2024-08-19 | $1.96 | $3.33 | 440,400 | — | — |
| 2024-08-16 | $1.86 | $3.16 | 479,700 | — | — |
| 2024-08-15 | $1.89 | $3.22 | 293,100 | — | — |
| 2024-08-14 | $1.74 | $2.96 | 329,100 | — | — |
| 2024-08-13 | $1.79 | $3.04 | 487,200 | — | — |
| 2024-08-12 | $1.81 | $3.08 | 703,500 | — | — |
| 2024-08-09 | $1.84 | $3.13 | 763,300 | — | — |
| 2024-08-08 | $1.83 | $3.11 | 728,100 | — | — |
| 2024-08-07 | $1.82 | $3.10 | 274,800 | — | — |
| 2024-08-06 | $1.89 | $3.22 | 494,900 | — | — |
| 2024-08-05 | $1.82 | $3.10 | 437,200 | — | — |
| 2024-08-02 | $1.93 | $3.28 | 320,100 | — | — |
| 2024-08-01 | $2.11 | $3.59 | 430,800 | — | — |
| 2024-07-31 | $2.19 | $3.73 | 376,200 | — | — |
| 2024-07-30 | $2.18 | $3.71 | 286,000 | — | — |
| 2024-07-29 | $2.14 | $3.64 | 611,000 | — | — |
| 2024-07-26 | $2.22 | $3.78 | 410,100 | — | — |
| 2024-07-25 | $2.11 | $3.59 | 521,700 | — | — |
| 2024-07-24 | $2.07 | $3.52 | 472,500 | — | — |
| 2024-07-23 | $2.16 | $3.67 | 577,800 | — | — |
| 2024-07-22 | $2.08 | $3.54 | 492,200 | — | — |
| 2024-07-19 | $2.03 | $3.45 | 488,600 | — | — |
| 2024-07-18 | $2.14 | $3.64 | 268,700 | — | — |
| 2024-07-17 | $2.21 | $3.76 | 338,500 | — | — |
| 2024-07-16 | $2.18 | $3.71 | 790,000 | — | — |
| 2024-07-15 | $2.11 | $3.59 | 357,800 | — | — |
| 2024-07-12 | $2.08 | $3.54 | 442,600 | — | — |
| 2024-07-11 | $2.03 | $3.45 | 428,300 | — | — |
| 2024-07-10 | $1.86 | $3.16 | 301,800 | — | — |
| 2024-07-09 | $1.89 | $3.22 | 176,900 | — | — |
| 2024-07-08 | $1.92 | $3.27 | 212,000 | — | — |
| 2024-07-05 | $1.95 | $3.32 | 526,500 | — | — |
| 2024-07-03 | $1.98 | $3.37 | 137,400 | — | — |
| 2024-07-02 | $2.05 | $3.49 | 430,000 | — | — |
| 2024-07-01 | $1.99 | $3.39 | 444,000 | — | — |
| 2024-06-28 | $2.03 | $3.45 | 2,787,500 | — | — |
| 2024-06-27 | $1.96 | $3.33 | 260,700 | — | — |
| 2024-06-26 | $1.96 | $3.33 | 330,400 | — | — |
| 2024-06-25 | $1.98 | $3.37 | 151,800 | — | — |
| 2024-06-24 | $1.97 | $3.35 | 362,800 | — | — |
| 2024-06-21 | $1.92 | $3.27 | 782,400 | — | — |
| 2024-06-20 | $1.96 | $3.33 | 360,300 | — | — |
| 2024-06-18 | $2.00 | $3.40 | 501,000 | — | — |
| 2024-06-17 | $1.95 | $3.32 | 381,300 | — | — |
| 2024-06-14 | $2.03 | $3.45 | 685,300 | — | — |
| 2024-06-13 | $2.10 | $3.49 | 603,300 | — | — |
| 2024-06-12 | $2.20 | $3.65 | 548,100 | — | — |
| 2024-06-11 | $2.16 | $3.59 | 217,300 | — | — |
| 2024-06-10 | $2.17 | $3.60 | 314,300 | — | — |
| 2024-06-07 | $2.09 | $3.47 | 673,300 | — | — |
| 2024-06-06 | $2.04 | $3.39 | 240,200 | — | — |
| 2024-06-05 | $2.08 | $3.45 | 208,600 | — | — |
| 2024-06-04 | $2.05 | $3.40 | 325,800 | — | — |
| 2024-06-03 | $2.13 | $3.54 | 294,000 | — | — |
| 2024-05-31 | $2.16 | $3.59 | 1,405,700 | — | — |
| 2024-05-30 | $2.18 | $3.62 | 549,600 | — | — |
| 2024-05-29 | $2.13 | $3.54 | 288,400 | — | — |
| 2024-05-28 | $2.15 | $3.57 | 344,700 | — | — |
| 2024-05-24 | $2.10 | $3.49 | 332,000 | — | — |
| 2024-05-23 | $2.02 | $3.35 | 417,900 | — | — |
| 2024-05-22 | $2.09 | $3.47 | 245,600 | — | — |
| 2024-05-21 | $2.09 | $3.47 | 307,800 | — | — |
| 2024-05-20 | $2.13 | $3.54 | 382,600 | — | — |
| 2024-05-17 | $2.21 | $3.67 | 365,300 | — | — |
| 2024-05-16 | $2.17 | $3.60 | 635,600 | — | — |
| 2024-05-15 | $2.22 | $3.69 | 322,100 | — | — |
| 2024-05-14 | $2.28 | $3.79 | 550,400 | — | — |
| 2024-05-13 | $2.23 | $3.70 | 510,700 | — | — |
| 2024-05-10 | $2.15 | $3.57 | 536,800 | — | — |
| 2024-05-09 | $2.19 | $3.64 | 451,100 | — | — |
| 2024-05-08 | $2.18 | $3.62 | 753,900 | — | — |
| 2024-05-07 | $2.10 | $3.49 | 575,800 | — | — |
| 2024-05-06 | $2.17 | $3.60 | 502,200 | — | — |
| 2024-05-03 | $2.25 | $3.74 | 960,800 | — | — |
| 2024-05-02 | $2.30 | $3.82 | 1,023,300 | — | — |
| 2024-05-01 | $2.18 | $3.62 | 902,800 | — | — |
| 2024-04-30 | $2.09 | $3.47 | 549,500 | — | — |
| 2024-04-29 | $2.15 | $3.57 | 541,100 | — | — |
| 2024-04-26 | $2.09 | $3.47 | 403,900 | — | — |
| 2024-04-25 | $2.10 | $3.49 | 725,200 | — | — |
| 2024-04-24 | $2.08 | $3.45 | 392,100 | — | — |
| 2024-04-23 | $2.11 | $3.50 | 430,000 | — | — |
| 2024-04-22 | $2.11 | $3.50 | 664,700 | — | — |
| 2024-04-19 | $2.10 | $3.49 | 890,500 | — | — |
| 2024-04-18 | $1.98 | $3.29 | 691,400 | — | — |
| 2024-04-17 | $2.00 | $3.32 | 790,200 | — | — |
| 2024-04-16 | $1.96 | $3.25 | 1,041,500 | — | — |
| 2024-04-15 | $2.10 | $3.49 | 749,200 | — | — |
| 2024-04-12 | $2.06 | $3.42 | 976,500 | — | — |
| 2024-04-11 | $2.18 | $3.62 | 1,282,600 | — | — |
| 2024-04-10 | $2.04 | $3.39 | 1,550,700 | — | — |
| 2024-04-09 | $2.01 | $3.34 | 831,300 | — | — |
| 2024-04-08 | $1.90 | $3.16 | 898,200 | — | — |
| 2024-04-05 | $1.92 | $3.19 | 1,029,000 | — | — |
| 2024-04-04 | $1.88 | $3.12 | 1,314,700 | — | — |
| 2024-04-03 | $1.81 | $3.01 | 1,356,200 | — | — |
| 2024-04-02 | $1.68 | $2.79 | 1,235,700 | — | — |
| 2024-04-01 | $1.65 | $2.74 | 1,151,500 | — | — |
| 2024-03-28 | $1.64 | $2.72 | 1,053,600 | — | — |
| 2024-03-27 | $1.63 | $2.71 | 592,900 | — | — |
| 2024-03-26 | $1.62 | $2.69 | 1,199,100 | — | — |
| 2024-03-25 | $1.62 | $2.69 | 1,111,900 | — | — |
| 2024-03-22 | $1.63 | $2.71 | 1,009,300 | — | — |
| 2024-03-21 | $1.66 | $2.76 | 2,136,500 | — | — |
| 2024-03-20 | $1.61 | $2.67 | 2,102,800 | — | — |
| 2024-03-19 | $1.46 | $2.42 | 1,183,800 | — | — |
| 2024-03-18 | $1.41 | $2.34 | 1,820,100 | — | — |
| 2024-03-15 | $1.40 | $2.32 | 1,820,000 | — | — |
| 2024-03-14 | $1.38 | $2.29 | 2,153,100 | — | — |
| 2024-03-13 | $1.55 | $2.49 | 1,655,600 | — | — |
| 2024-03-12 | $1.47 | $2.36 | 1,949,900 | — | — |
| 2024-03-11 | $1.50 | $2.41 | 1,874,900 | — | — |
| 2024-03-08 | $1.49 | $2.39 | 4,376,800 | — | — |
| 2024-03-07 | $1.59 | $2.56 | 4,792,900 | — | — |
| 2024-03-06 | $1.79 | $2.88 | 11,810,600 | — | — |
| 2024-03-05 | $3.57 | $5.74 | 1,627,800 | — | — |
| 2024-03-04 | $3.66 | $5.88 | 180,500 | — | — |
| 2024-03-01 | $3.79 | $6.09 | 203,900 | — | — |
| 2024-02-29 | $3.85 | $6.19 | 255,000 | — | — |
| 2024-02-28 | $3.74 | $6.01 | 185,000 | — | — |
| 2024-02-27 | $3.83 | $6.15 | 165,400 | — | — |
| 2024-02-26 | $3.83 | $6.15 | 277,200 | — | — |
| 2024-02-23 | $3.82 | $6.14 | 413,000 | — | — |
| 2024-02-22 | $3.89 | $6.25 | 304,100 | — | — |
| 2024-02-21 | $3.95 | $6.35 | 138,700 | — | — |
| 2024-02-20 | $3.94 | $6.33 | 194,200 | — | — |
| 2024-02-16 | $3.99 | $6.41 | 230,100 | — | — |
| 2024-02-15 | $4.12 | $6.62 | 270,200 | — | — |
| 2024-02-14 | $3.99 | $6.41 | 242,400 | — | — |
| 2024-02-13 | $3.80 | $6.11 | 303,100 | — | — |
| 2024-02-12 | $4.06 | $6.52 | 320,600 | — | — |
| 2024-02-09 | $4.00 | $6.43 | 247,000 | — | — |
| 2024-02-08 | $3.91 | $6.28 | 282,300 | — | — |
| 2024-02-07 | $3.82 | $6.14 | 334,800 | — | — |
| 2024-02-06 | $4.01 | $6.44 | 377,100 | — | — |
| 2024-02-05 | $3.81 | $6.12 | 407,000 | — | — |
| 2024-02-02 | $3.90 | $6.27 | 314,400 | — | — |
| 2024-02-01 | $4.05 | $6.51 | 230,900 | — | — |
| 2024-01-31 | $4.03 | $6.48 | 227,900 | — | — |
| 2024-01-30 | $4.16 | $6.69 | 313,400 | — | — |
| 2024-01-29 | $4.34 | $6.97 | 170,800 | — | — |
| 2024-01-26 | $4.20 | $6.75 | 164,600 | — | — |
| 2024-01-25 | $4.38 | $7.04 | 271,500 | — | — |
| 2024-01-24 | $4.21 | $6.77 | 207,900 | — | — |
| 2024-01-23 | $4.18 | $6.72 | 232,500 | — | — |
| 2024-01-22 | $4.11 | $6.60 | 196,600 | — | — |
| 2024-01-19 | $4.00 | $6.43 | 206,700 | — | — |
| 2024-01-18 | $3.88 | $6.24 | 153,800 | — | — |
| 2024-01-17 | $3.91 | $6.28 | 129,900 | — | — |
| 2024-01-16 | $3.97 | $6.38 | 278,300 | — | — |
| 2024-01-12 | $4.12 | $6.62 | 171,500 | — | — |
| 2024-01-11 | $4.03 | $6.48 | 186,500 | — | — |
| 2024-01-10 | $3.99 | $6.41 | 213,900 | — | — |
| 2024-01-09 | $3.97 | $6.38 | 201,800 | — | — |
| 2024-01-08 | $4.02 | $6.46 | 246,100 | — | — |
| 2024-01-05 | $4.00 | $6.43 | 461,400 | — | — |
| 2024-01-04 | $3.99 | $6.41 | 217,100 | — | — |
| 2024-01-03 | $3.93 | $6.32 | 227,400 | — | — |
| 2024-01-02 | $4.04 | $6.49 | 243,200 | — | — |