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
- 2011-05-16 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 | $2.37 | $9.08 | 1,500 | — | — |
| 2024-12-30 | $2.30 | $8.81 | 7,100 | — | — |
| 2024-12-27 | $2.41 | $9.23 | 900 | — | — |
| 2024-12-26 | $2.40 | $9.20 | 1,700 | — | — |
| 2024-12-24 | $2.38 | $9.12 | 1,100 | — | — |
| 2024-12-23 | $2.36 | $9.04 | 3,400 | — | — |
| 2024-12-20 | $2.37 | $9.08 | 5,900 | — | — |
| 2024-12-19 | $2.42 | $9.27 | 1,600 | — | — |
| 2024-12-18 | $2.56 | $9.81 | 8,700 | — | — |
| 2024-12-17 | $2.61 | $10.00 | 4,700 | — | — |
| 2024-12-16 | $2.53 | $9.69 | 2,700 | — | — |
| 2024-12-13 | $2.69 | $10.31 | 6,000 | — | — |
| 2024-12-12 | $2.69 | $10.31 | 13,300 | — | — |
| 2024-12-11 | $2.45 | $9.39 | 1,800 | — | — |
| 2024-12-10 | $2.43 | $9.31 | 2,400 | — | — |
| 2024-12-09 | $2.48 | $9.50 | 4,000 | — | — |
| 2024-12-06 | $2.43 | $9.31 | 8,100 | — | — |
| 2024-12-05 | $2.50 | $9.58 | 9,600 | — | — |
| 2024-12-04 | $2.59 | $9.92 | 1,900 | — | — |
| 2024-12-03 | $2.45 | $9.39 | 3,700 | — | — |
| 2024-12-02 | $2.44 | $9.35 | 30,600 | — | — |
| 2024-11-29 | $2.48 | $9.50 | 8,300 | — | — |
| 2024-11-27 | $2.63 | $10.08 | 4,800 | — | — |
| 2024-11-26 | $2.90 | $11.11 | 29,200 | — | — |
| 2024-11-25 | $2.63 | $10.08 | 11,100 | — | — |
| 2024-11-22 | $2.52 | $9.66 | 2,100 | — | — |
| 2024-11-21 | $2.47 | $9.46 | 2,500 | — | — |
| 2024-11-20 | $2.45 | $9.39 | 1,100 | — | — |
| 2024-11-19 | $2.44 | $9.35 | 4,100 | — | — |
| 2024-11-18 | $2.66 | $10.19 | 2,800 | — | — |
| 2024-11-15 | $2.68 | $10.27 | 5,100 | — | — |
| 2024-11-14 | $2.69 | $10.31 | 16,800 | — | — |
| 2024-11-13 | $2.53 | $9.69 | 8,600 | — | — |
| 2024-11-12 | $2.41 | $9.23 | 3,500 | — | — |
| 2024-11-11 | $2.55 | $9.77 | 13,600 | — | — |
| 2024-11-08 | $2.65 | $10.15 | 1,200 | — | — |
| 2024-11-07 | $2.62 | $10.04 | 9,800 | — | — |
| 2024-11-06 | $2.42 | $9.27 | 4,200 | — | — |
| 2024-11-05 | $2.66 | $10.19 | 11,400 | — | — |
| 2024-11-04 | $2.72 | $10.42 | 5,400 | — | — |
| 2024-11-01 | $2.92 | $11.19 | 7,600 | — | — |
| 2024-10-31 | $2.77 | $10.61 | 5,900 | — | — |
| 2024-10-30 | $2.86 | $10.96 | 4,000 | — | — |
| 2024-10-29 | $2.92 | $11.19 | 4,100 | — | — |
| 2024-10-28 | $2.93 | $11.23 | 4,600 | — | — |
| 2024-10-25 | $2.85 | $10.92 | 1,000 | — | — |
| 2024-10-24 | $2.97 | $11.38 | 1,300 | — | — |
| 2024-10-23 | $2.84 | $10.88 | 8,700 | — | — |
| 2024-10-22 | $2.89 | $11.07 | 2,900 | — | — |
| 2024-10-21 | $2.86 | $10.96 | 1,600 | — | — |
| 2024-10-18 | $3.05 | $11.69 | 600 | — | — |
| 2024-10-17 | $2.99 | $11.46 | 900 | — | — |
| 2024-10-16 | $2.99 | $11.46 | 2,800 | — | — |
| 2024-10-15 | $3.11 | $11.92 | 14,500 | — | — |
| 2024-10-14 | $3.12 | $11.96 | 2,000 | — | — |
| 2024-10-11 | $3.16 | $12.11 | 5,300 | — | — |
| 2024-10-10 | $2.98 | $11.42 | 800 | — | — |
| 2024-10-09 | $3.08 | $11.80 | 3,000 | — | — |
| 2024-10-08 | $3.05 | $11.69 | 2,500 | — | — |
| 2024-10-07 | $3.23 | $12.38 | 26,000 | — | — |
| 2024-10-04 | $3.27 | $12.53 | 15,500 | — | — |
| 2024-10-03 | $3.24 | $12.42 | 8,200 | — | — |
| 2024-10-02 | $3.33 | $12.76 | 20,700 | — | — |
| 2024-10-01 | $2.95 | $11.30 | 37,300 | — | — |
| 2024-09-30 | $3.19 | $12.22 | 46,800 | — | — |
| 2024-09-27 | $3.01 | $11.53 | 42,000 | — | — |
| 2024-09-26 | $2.88 | $11.04 | 39,100 | — | — |
| 2024-09-25 | $2.90 | $11.11 | 16,200 | — | — |
| 2024-09-24 | $2.83 | $10.84 | 20,400 | — | — |
| 2024-09-23 | $2.83 | $10.84 | 3,300 | — | — |
| 2024-09-20 | $2.86 | $10.96 | 1,700 | — | — |
| 2024-09-19 | $3.07 | $11.76 | 1,000 | — | — |
| 2024-09-18 | $2.92 | $11.19 | 16,700 | — | — |
| 2024-09-17 | $3.07 | $11.76 | 4,900 | — | — |
| 2024-09-16 | $3.02 | $11.57 | 1,000 | — | — |
| 2024-09-13 | $2.99 | $11.46 | 7,600 | — | — |
| 2024-09-12 | $2.94 | $11.27 | 11,400 | — | — |
| 2024-09-11 | $2.85 | $10.92 | 14,400 | — | — |
| 2024-09-10 | $2.79 | $10.69 | 24,100 | — | — |
| 2024-09-09 | $2.61 | $10.00 | 5,800 | — | — |
| 2024-09-06 | $2.52 | $9.66 | 9,400 | — | — |
| 2024-09-05 | $2.85 | $10.92 | 1,900 | — | — |
| 2024-09-04 | $2.69 | $10.31 | 5,900 | — | — |
| 2024-09-03 | $2.56 | $9.81 | 14,300 | — | — |
| 2024-08-30 | $2.65 | $10.15 | 19,200 | — | — |
| 2024-08-29 | $2.70 | $10.35 | 26,300 | — | — |
| 2024-08-28 | $2.70 | $10.35 | 15,100 | — | — |
| 2024-08-27 | $3.20 | $12.26 | 1,500 | — | — |
| 2024-08-26 | $3.37 | $12.91 | 1,000 | — | — |
| 2024-08-23 | $3.37 | $12.91 | 2,500 | — | — |
| 2024-08-22 | $3.36 | $12.88 | 6,900 | — | — |
| 2024-08-21 | $3.33 | $12.76 | 9,400 | — | — |
| 2024-08-20 | $3.27 | $12.53 | 5,700 | — | — |
| 2024-08-19 | $3.06 | $11.73 | 4,300 | — | — |
| 2024-08-16 | $3.27 | $12.53 | 1,000 | — | — |
| 2024-08-15 | $3.21 | $12.30 | 4,400 | — | — |
| 2024-08-14 | $3.40 | $13.03 | 8,000 | — | — |
| 2024-08-13 | $3.40 | $13.03 | 3,400 | — | — |
| 2024-08-12 | $3.34 | $12.80 | 8,500 | — | — |
| 2024-08-09 | $3.33 | $12.76 | 3,300 | — | — |
| 2024-08-08 | $3.38 | $12.95 | 1,900 | — | — |
| 2024-08-07 | $3.29 | $12.61 | 1,300 | — | — |
| 2024-08-06 | $3.39 | $12.99 | 3,700 | — | — |
| 2024-08-05 | $3.16 | $12.11 | 8,400 | — | — |
| 2024-08-02 | $3.53 | $13.53 | 4,000 | — | — |
| 2024-08-01 | $3.55 | $13.60 | 7,700 | — | — |
| 2024-07-31 | $3.60 | $13.79 | 10,800 | — | — |
| 2024-07-30 | $3.65 | $13.99 | 11,000 | — | — |
| 2024-07-29 | $3.58 | $13.72 | 12,300 | — | — |
| 2024-07-26 | $3.37 | $12.91 | 2,100 | — | — |
| 2024-07-25 | $3.33 | $12.76 | 4,700 | — | — |
| 2024-07-24 | $3.60 | $13.79 | 3,100 | — | — |
| 2024-07-23 | $3.63 | $13.91 | 52,200 | — | — |
| 2024-07-22 | $3.42 | $13.10 | 13,700 | — | — |
| 2024-07-19 | $3.61 | $13.83 | 2,300 | — | — |
| 2024-07-18 | $3.54 | $13.56 | 16,600 | — | — |
| 2024-07-17 | $3.90 | $14.94 | 5,500 | — | — |
| 2024-07-16 | $3.86 | $14.79 | 14,800 | — | — |
| 2024-07-15 | $3.90 | $14.94 | 39,400 | — | — |
| 2024-07-12 | $3.98 | $15.25 | 56,000 | — | — |
| 2024-07-11 | $3.59 | $13.76 | 81,600 | — | — |
| 2024-07-10 | $4.03 | $15.44 | 983,200 | — | — |
| 2024-07-09 | $2.70 | $10.35 | 2,800 | — | — |
| 2024-07-08 | $2.74 | $10.50 | 5,600 | — | — |
| 2024-07-05 | $2.65 | $10.15 | 32,700 | — | — |
| 2024-07-03 | $2.80 | $10.73 | 1,900 | — | — |
| 2024-07-02 | $2.76 | $10.58 | 5,700 | — | — |
| 2024-07-01 | $2.75 | $10.54 | 4,200 | — | — |
| 2024-06-28 | $2.71 | $10.38 | 7,700 | — | — |
| 2024-06-27 | $2.73 | $10.46 | 29,600 | — | — |
| 2024-06-26 | $2.67 | $10.23 | 30,900 | — | — |
| 2024-06-25 | $2.41 | $9.23 | 13,100 | — | — |
| 2024-06-24 | $2.28 | $8.74 | 9,000 | — | — |
| 2024-06-21 | $2.37 | $9.08 | 2,400 | — | — |
| 2024-06-20 | $2.22 | $8.51 | 5,600 | — | — |
| 2024-06-18 | $2.32 | $8.89 | 14,800 | — | — |
| 2024-06-17 | $2.42 | $9.27 | 3,500 | — | — |
| 2024-06-14 | $2.52 | $9.66 | 6,700 | — | — |
| 2024-06-13 | $2.65 | $10.15 | 3,100 | — | — |
| 2024-06-12 | $2.65 | $10.15 | 12,000 | — | — |
| 2024-06-11 | $2.64 | $10.12 | 6,100 | — | — |
| 2024-06-10 | $2.61 | $10.00 | 2,300 | — | — |
| 2024-06-07 | $2.56 | $9.81 | 4,900 | — | — |
| 2024-06-06 | $2.50 | $9.58 | 63,400 | — | — |
| 2024-06-05 | $2.62 | $10.04 | 43,800 | — | — |
| 2024-06-04 | $3.13 | $11.99 | 78,900 | — | — |
| 2024-06-03 | $2.95 | $11.30 | 66,600 | — | — |
| 2024-05-31 | $2.86 | $10.96 | 196,600 | — | — |
| 2024-05-30 | $2.50 | $9.58 | 1,767,400 | — | — |
| 2024-05-29 | $1.81 | $6.94 | 6,200 | — | — |
| 2024-05-28 | $1.87 | $7.17 | 5,900 | — | — |
| 2024-05-24 | $1.84 | $7.05 | 2,900 | — | — |
| 2024-05-23 | $1.83 | $7.01 | 10,500 | — | — |
| 2024-05-22 | $1.94 | $7.43 | 13,600 | — | — |
| 2024-05-21 | $2.00 | $7.66 | 5,300 | — | — |
| 2024-05-20 | $1.97 | $7.55 | 12,800 | — | — |
| 2024-05-17 | $2.03 | $7.78 | 72,900 | — | — |
| 2024-05-16 | $1.98 | $7.59 | 7,800 | — | — |
| 2024-05-15 | $1.94 | $7.43 | 3,900 | — | — |
| 2024-05-14 | $2.05 | $7.86 | 5,100 | — | — |
| 2024-05-13 | $2.00 | $7.66 | 1,500 | — | — |
| 2024-05-10 | $2.04 | $7.82 | 5,500 | — | — |
| 2024-05-09 | $2.09 | $8.01 | 13,700 | — | — |
| 2024-05-08 | $2.06 | $7.89 | 21,700 | — | — |
| 2024-05-07 | $2.10 | $8.05 | 959,100 | — | — |
| 2024-05-06 | $2.11 | $8.09 | 2,800 | — | — |
| 2024-05-03 | $2.11 | $8.09 | 12,200 | — | — |
| 2024-05-02 | $2.10 | $8.05 | 4,600 | — | — |
| 2024-05-01 | $2.13 | $8.16 | 7,400 | — | — |
| 2024-04-30 | $2.14 | $8.20 | 23,500 | — | — |
| 2024-04-29 | $2.11 | $8.09 | 266,900 | — | — |
| 2024-04-26 | $1.75 | $6.71 | 600 | — | — |
| 2024-04-25 | $1.78 | $6.82 | 17,700 | — | — |
| 2024-04-24 | $1.76 | $6.74 | 27,400 | — | — |
| 2024-04-23 | $1.82 | $6.97 | 1,000 | — | — |
| 2024-04-22 | $1.86 | $7.13 | 2,300 | — | — |
| 2024-04-19 | $1.82 | $6.97 | 6,800 | — | — |
| 2024-04-18 | $1.88 | $7.20 | 1,200 | — | — |
| 2024-04-17 | $1.89 | $7.24 | 29,200 | — | — |
| 2024-04-16 | $1.82 | $6.97 | 48,000 | — | — |
| 2024-04-15 | $1.87 | $7.17 | 18,300 | — | — |
| 2024-04-12 | $2.03 | $7.78 | 26,800 | — | — |
| 2024-04-11 | $2.09 | $8.01 | 3,800 | — | — |
| 2024-04-10 | $2.06 | $7.89 | 15,200 | — | — |
| 2024-04-09 | $2.02 | $7.74 | 7,100 | — | — |
| 2024-04-08 | $2.09 | $8.01 | 9,200 | — | — |
| 2024-04-05 | $2.07 | $7.93 | 5,000 | — | — |
| 2024-04-04 | $2.13 | $8.16 | 61,200 | — | — |
| 2024-04-03 | $2.01 | $7.70 | 88,600 | — | — |
| 2024-04-02 | $1.92 | $7.36 | 27,500 | — | — |
| 2024-04-01 | $1.91 | $7.32 | 18,200 | — | — |
| 2024-03-28 | $1.94 | $7.43 | 340,300 | — | — |
| 2024-03-27 | $1.62 | $6.21 | 9,900 | — | — |
| 2024-03-26 | $1.65 | $6.32 | 2,500 | — | — |
| 2024-03-25 | $1.63 | $6.25 | 2,600 | — | — |
| 2024-03-22 | $1.69 | $6.48 | 2,600 | — | — |
| 2024-03-21 | $1.70 | $6.51 | 11,800 | — | — |
| 2024-03-20 | $1.64 | $6.28 | 28,000 | — | — |
| 2024-03-19 | $1.59 | $6.09 | 25,400 | — | — |
| 2024-03-18 | $1.67 | $6.40 | 33,300 | — | — |
| 2024-03-15 | $1.76 | $6.74 | 17,700 | — | — |
| 2024-03-14 | $1.79 | $6.86 | 22,500 | — | — |
| 2024-03-13 | $1.88 | $7.20 | 13,000 | — | — |
| 2024-03-12 | $1.94 | $7.43 | 3,600 | — | — |
| 2024-03-11 | $1.97 | $7.55 | 48,500 | — | — |
| 2024-03-08 | $1.78 | $6.82 | 42,900 | — | — |
| 2024-03-07 | $1.88 | $7.20 | 43,500 | — | — |
| 2024-03-06 | $1.86 | $7.13 | 89,700 | — | — |
| 2024-03-05 | $2.00 | $7.66 | 2,017,100 | — | — |
| 2024-03-04 | $1.37 | $5.25 | 3,800 | — | — |
| 2024-03-01 | $1.32 | $5.06 | 335,100 | — | — |
| 2024-02-29 | $1.48 | $5.67 | 21,300 | — | — |
| 2024-02-28 | $1.46 | $5.59 | 15,100 | — | — |
| 2024-02-27 | $1.50 | $5.75 | 19,600 | — | — |
| 2024-02-26 | $1.58 | $6.05 | 10,400 | — | — |
| 2024-02-23 | $1.52 | $5.82 | 37,900 | — | — |
| 2024-02-22 | $1.47 | $5.63 | 10,100 | — | — |
| 2024-02-21 | $1.48 | $5.67 | 64,500 | — | — |
| 2024-02-20 | $1.65 | $6.32 | 201,500 | — | — |
| 2024-02-16 | $1.43 | $5.48 | 37,100 | — | — |
| 2024-02-15 | $1.45 | $5.56 | 30,800 | — | — |
| 2024-02-14 | $1.41 | $5.40 | 50,900 | — | — |
| 2024-02-13 | $1.20 | $4.60 | 35,900 | — | — |
| 2024-02-12 | $1.34 | $5.13 | 5,700 | — | — |
| 2024-02-09 | $1.30 | $4.98 | 5,500 | — | — |
| 2024-02-08 | $1.33 | $5.10 | 11,700 | — | — |
| 2024-02-07 | $1.32 | $5.06 | 14,700 | — | — |
| 2024-02-06 | $1.36 | $5.21 | 10,000 | — | — |
| 2024-02-05 | $1.40 | $5.36 | 10,600 | — | — |
| 2024-02-02 | $1.41 | $5.40 | 5,900 | — | — |
| 2024-02-01 | $1.45 | $5.56 | 6,100 | — | — |
| 2024-01-31 | $1.45 | $5.56 | 1,200 | — | — |
| 2024-01-30 | $1.49 | $5.71 | 30,300 | — | — |
| 2024-01-29 | $1.46 | $5.59 | 500 | — | — |
| 2024-01-26 | $1.43 | $5.48 | 10,300 | — | — |
| 2024-01-25 | $1.46 | $5.59 | 1,300 | — | — |
| 2024-01-24 | $1.46 | $5.59 | 200 | — | — |
| 2024-01-23 | $1.48 | $5.67 | 10,700 | — | — |
| 2024-01-22 | $1.46 | $5.59 | 10,600 | — | — |
| 2024-01-19 | $1.48 | $5.67 | 400 | — | — |
| 2024-01-18 | $1.45 | $5.56 | 2,500 | — | — |
| 2024-01-17 | $1.46 | $5.59 | 8,700 | — | — |
| 2024-01-16 | $1.47 | $5.63 | 24,800 | — | — |
| 2024-01-12 | $1.45 | $5.56 | 22,300 | — | — |
| 2024-01-11 | $1.46 | $5.59 | 6,000 | — | — |
| 2024-01-10 | $1.44 | $5.52 | 19,700 | — | — |
| 2024-01-09 | $1.39 | $5.33 | 5,300 | — | — |
| 2024-01-08 | $1.41 | $5.40 | 6,800 | — | — |
| 2024-01-05 | $1.43 | $5.48 | 1,700 | — | — |
| 2024-01-04 | $1.44 | $5.52 | 9,500 | — | — |
| 2024-01-03 | $1.45 | $5.56 | 6,800 | — | — |
| 2024-01-02 | $1.41 | $5.40 | 7,700 | — | — |