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
- 1997-08-01 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 | $2.21 | $2.21 | 153,500 | — | — |
| 2024-12-30 | $2.18 | $2.18 | 198,900 | — | — |
| 2024-12-27 | $2.17 | $2.17 | 137,500 | — | — |
| 2024-12-26 | $2.13 | $2.13 | 112,400 | — | — |
| 2024-12-24 | $2.19 | $2.19 | 21,300 | — | — |
| 2024-12-23 | $2.22 | $2.22 | 104,000 | — | — |
| 2024-12-20 | $2.19 | $2.19 | 40,600 | — | — |
| 2024-12-19 | $2.20 | $2.20 | 30,000 | — | — |
| 2024-12-18 | $2.16 | $2.16 | 44,200 | — | — |
| 2024-12-17 | $2.46 | $2.46 | 203,100 | — | — |
| 2024-12-16 | $2.23 | $2.23 | 128,900 | — | — |
| 2024-12-13 | $2.20 | $2.20 | 36,300 | — | — |
| 2024-12-12 | $2.20 | $2.20 | 57,000 | — | — |
| 2024-12-11 | $2.22 | $2.22 | 3,184,100 | — | — |
| 2024-12-10 | $2.29 | $2.29 | 49,600 | — | — |
| 2024-12-09 | $2.27 | $2.27 | 62,700 | — | — |
| 2024-12-06 | $2.19 | $2.19 | 127,600 | — | — |
| 2024-12-05 | $2.32 | $2.32 | 69,000 | — | — |
| 2024-12-04 | $2.32 | $2.32 | 81,800 | — | — |
| 2024-12-03 | $2.47 | $2.47 | 55,100 | — | — |
| 2024-12-02 | $2.47 | $2.47 | 45,600 | — | — |
| 2024-11-29 | $2.44 | $2.44 | 61,200 | — | — |
| 2024-11-27 | $2.41 | $2.41 | 47,600 | — | — |
| 2024-11-26 | $2.37 | $2.37 | 125,400 | — | — |
| 2024-11-25 | $2.47 | $2.47 | 74,400 | — | — |
| 2024-11-22 | $2.47 | $2.47 | 32,300 | — | — |
| 2024-11-21 | $2.49 | $2.49 | 53,200 | — | — |
| 2024-11-20 | $2.45 | $2.45 | 56,600 | — | — |
| 2024-11-19 | $2.39 | $2.39 | 79,800 | — | — |
| 2024-11-18 | $2.36 | $2.36 | 78,800 | — | — |
| 2024-11-15 | $2.45 | $2.45 | 47,000 | — | — |
| 2024-11-14 | $2.52 | $2.52 | 38,400 | — | — |
| 2024-11-13 | $2.63 | $2.63 | 44,300 | — | — |
| 2024-11-12 | $2.64 | $2.64 | 54,400 | — | — |
| 2024-11-11 | $2.54 | $2.54 | 39,400 | — | — |
| 2024-11-08 | $2.57 | $2.57 | 100,300 | — | — |
| 2024-11-07 | $2.73 | $2.73 | 24,000 | — | — |
| 2024-11-06 | $2.84 | $2.84 | 26,700 | — | — |
| 2024-11-05 | $2.76 | $2.76 | 3,143,300 | — | — |
| 2024-11-04 | $2.69 | $2.69 | 62,200 | — | — |
| 2024-11-01 | $2.86 | $2.86 | 23,800 | — | — |
| 2024-10-31 | $2.90 | $2.90 | 64,800 | — | — |
| 2024-10-30 | $2.99 | $2.99 | 35,700 | — | — |
| 2024-10-29 | $3.00 | $3.00 | 24,600 | — | — |
| 2024-10-28 | $2.90 | $2.90 | 90,200 | — | — |
| 2024-10-25 | $2.73 | $2.73 | 28,300 | — | — |
| 2024-10-24 | $2.52 | $2.52 | 25,800 | — | — |
| 2024-10-23 | $2.41 | $2.41 | 95,000 | — | — |
| 2024-10-22 | $2.62 | $2.62 | 125,700 | — | — |
| 2024-10-21 | $2.76 | $2.76 | 55,100 | — | — |
| 2024-10-18 | $2.71 | $2.71 | 43,600 | — | — |
| 2024-10-17 | $2.65 | $2.65 | 36,400 | — | — |
| 2024-10-16 | $2.73 | $2.73 | 43,000 | — | — |
| 2024-10-15 | $2.75 | $2.75 | 42,500 | — | — |
| 2024-10-14 | $2.70 | $2.70 | 42,300 | — | — |
| 2024-10-11 | $2.62 | $2.62 | 66,700 | — | — |
| 2024-10-10 | $2.62 | $2.62 | 22,400 | — | — |
| 2024-10-09 | $2.62 | $2.62 | 60,200 | — | — |
| 2024-10-08 | $2.68 | $2.68 | 22,000 | — | — |
| 2024-10-07 | $2.69 | $2.69 | 33,600 | — | — |
| 2024-10-04 | $2.64 | $2.64 | 87,000 | — | — |
| 2024-10-03 | $2.58 | $2.58 | 69,100 | — | — |
| 2024-10-02 | $2.63 | $2.63 | 23,200 | — | — |
| 2024-10-01 | $2.71 | $2.71 | 64,000 | — | — |
| 2024-09-30 | $2.55 | $2.55 | 264,600 | — | — |
| 2024-09-27 | $2.81 | $2.81 | 77,500 | — | — |
| 2024-09-26 | $2.87 | $2.87 | 44,900 | — | — |
| 2024-09-25 | $2.92 | $2.92 | 64,900 | — | — |
| 2024-09-24 | $2.99 | $2.99 | 112,200 | — | — |
| 2024-09-23 | $2.98 | $2.98 | 40,500 | — | — |
| 2024-09-20 | $3.05 | $3.05 | 20,000 | — | — |
| 2024-09-19 | $3.05 | $3.05 | 42,400 | — | — |
| 2024-09-18 | $3.08 | $3.08 | 21,300 | — | — |
| 2024-09-17 | $3.15 | $3.15 | 19,300 | — | — |
| 2024-09-16 | $3.24 | $3.24 | 30,400 | — | — |
| 2024-09-13 | $3.24 | $3.24 | 31,300 | — | — |
| 2024-09-12 | $3.21 | $3.21 | 15,600 | — | — |
| 2024-09-11 | $3.23 | $3.23 | 15,400 | — | — |
| 2024-09-10 | $3.22 | $3.22 | 25,900 | — | — |
| 2024-09-09 | $3.08 | $3.08 | 72,400 | — | — |
| 2024-09-06 | $3.10 | $3.10 | 41,700 | — | — |
| 2024-09-05 | $3.14 | $3.14 | 55,600 | — | — |
| 2024-09-04 | $3.21 | $3.21 | 76,700 | — | — |
| 2024-09-03 | $3.49 | $3.49 | 101,300 | — | — |
| 2024-08-30 | $3.62 | $3.62 | 67,900 | — | — |
| 2024-08-29 | $3.26 | $3.26 | 86,600 | — | — |
| 2024-08-28 | $2.99 | $2.99 | 546,800 | — | — |
| 2024-08-27 | $2.87 | $2.87 | 353,600 | — | — |
| 2024-08-26 | $3.12 | $3.12 | 526,200 | — | — |
| 2024-08-23 | $4.05 | $4.05 | 67,000 | — | — |
| 2024-08-22 | $4.18 | $4.18 | 46,600 | — | — |
| 2024-08-21 | $4.20 | $4.20 | 36,400 | — | — |
| 2024-08-20 | $4.21 | $4.21 | 55,500 | — | — |
| 2024-08-19 | $4.20 | $4.20 | 71,400 | — | — |
| 2024-08-16 | $4.31 | $4.31 | 36,900 | — | — |
| 2024-08-15 | $4.20 | $4.20 | 19,500 | — | — |
| 2024-08-14 | $4.18 | $4.18 | 17,100 | — | — |
| 2024-08-13 | $4.19 | $4.19 | 63,300 | — | — |
| 2024-08-12 | $4.18 | $4.18 | 46,300 | — | — |
| 2024-08-09 | $4.40 | $4.40 | 87,100 | — | — |
| 2024-08-08 | $4.80 | $4.80 | 16,500 | — | — |
| 2024-08-07 | $4.88 | $4.88 | 17,700 | — | — |
| 2024-08-06 | $4.84 | $4.84 | 8,300 | — | — |
| 2024-08-05 | $4.62 | $4.62 | 19,400 | — | — |
| 2024-08-02 | $4.76 | $4.76 | 5,800 | — | — |
| 2024-08-01 | $4.88 | $4.88 | 3,400 | — | — |
| 2024-07-31 | $4.89 | $4.89 | 13,700 | — | — |
| 2024-07-30 | $4.89 | $4.89 | 1,700 | — | — |
| 2024-07-29 | $4.83 | $4.83 | 13,300 | — | — |
| 2024-07-26 | $4.65 | $4.65 | 23,600 | — | — |
| 2024-07-25 | $4.68 | $4.68 | 9,900 | — | — |
| 2024-07-24 | $4.77 | $4.77 | 10,500 | — | — |
| 2024-07-23 | $4.62 | $4.62 | 104,000 | — | — |
| 2024-07-22 | $4.97 | $4.97 | 24,300 | — | — |
| 2024-07-19 | $5.10 | $5.10 | 6,600 | — | — |
| 2024-07-18 | $4.96 | $4.96 | 11,600 | — | — |
| 2024-07-17 | $5.16 | $5.16 | 19,700 | — | — |
| 2024-07-16 | $5.20 | $5.20 | 29,400 | — | — |
| 2024-07-15 | $4.99 | $4.99 | 31,100 | — | — |
| 2024-07-12 | $4.95 | $4.95 | 33,300 | — | — |
| 2024-07-11 | $4.94 | $4.94 | 23,300 | — | — |
| 2024-07-10 | $5.01 | $5.01 | 73,500 | — | — |
| 2024-07-09 | $5.09 | $5.09 | 7,200 | — | — |
| 2024-07-08 | $5.07 | $5.07 | 20,900 | — | — |
| 2024-07-05 | $5.15 | $5.15 | 11,900 | — | — |
| 2024-07-03 | $5.18 | $5.18 | 4,200 | — | — |
| 2024-07-02 | $5.30 | $5.30 | 9,000 | — | — |
| 2024-07-01 | $5.22 | $5.22 | 29,000 | — | — |
| 2024-06-28 | $5.44 | $5.44 | 97,900 | — | — |
| 2024-06-27 | $5.22 | $5.22 | 85,900 | — | — |
| 2024-06-26 | $5.17 | $5.17 | 14,400 | — | — |
| 2024-06-25 | $5.25 | $5.25 | 6,600 | — | — |
| 2024-06-24 | $5.33 | $5.33 | 35,700 | — | — |
| 2024-06-21 | $5.27 | $5.27 | 24,200 | — | — |
| 2024-06-20 | $5.28 | $5.28 | 9,500 | — | — |
| 2024-06-18 | $5.26 | $5.26 | 11,700 | — | — |
| 2024-06-17 | $5.33 | $5.33 | 11,700 | — | — |
| 2024-06-14 | $5.38 | $5.38 | 5,400 | — | — |
| 2024-06-13 | $5.32 | $5.32 | 8,600 | — | — |
| 2024-06-12 | $5.27 | $5.27 | 47,200 | — | — |
| 2024-06-11 | $5.30 | $5.30 | 10,200 | — | — |
| 2024-06-10 | $5.30 | $5.30 | 13,000 | — | — |
| 2024-06-07 | $5.25 | $5.25 | 16,100 | — | — |
| 2024-06-06 | $5.22 | $5.22 | 25,400 | — | — |
| 2024-06-05 | $5.25 | $5.25 | 43,300 | — | — |
| 2024-06-04 | $5.49 | $5.49 | 12,000 | — | — |
| 2024-06-03 | $5.39 | $5.39 | 169,500 | — | — |
| 2024-05-31 | $5.95 | $5.95 | 21,700 | — | — |
| 2024-05-30 | $5.77 | $5.77 | 32,900 | — | — |
| 2024-05-29 | $5.87 | $5.87 | 64,700 | — | — |
| 2024-05-28 | $5.85 | $5.85 | 40,900 | — | — |
| 2024-05-24 | $6.12 | $6.12 | 10,600 | — | — |
| 2024-05-23 | $5.91 | $5.91 | 18,100 | — | — |
| 2024-05-22 | $6.02 | $6.02 | 36,700 | — | — |
| 2024-05-21 | $6.01 | $6.01 | 132,800 | — | — |
| 2024-05-20 | $6.23 | $6.23 | 62,100 | — | — |
| 2024-05-17 | $6.71 | $6.71 | 22,100 | — | — |
| 2024-05-16 | $6.89 | $6.89 | 37,700 | — | — |
| 2024-05-15 | $6.88 | $6.88 | 38,000 | — | — |
| 2024-05-14 | $6.89 | $6.89 | 61,700 | — | — |
| 2024-05-13 | $7.10 | $7.10 | 9,200 | — | — |
| 2024-05-10 | $7.10 | $7.10 | 43,600 | — | — |
| 2024-05-09 | $7.07 | $7.07 | 21,800 | — | — |
| 2024-05-08 | $7.10 | $7.10 | 10,000 | — | — |
| 2024-05-07 | $7.10 | $7.10 | 11,000 | — | — |
| 2024-05-06 | $7.08 | $7.08 | 28,200 | — | — |
| 2024-05-03 | $7.14 | $7.14 | 30,500 | — | — |
| 2024-05-02 | $7.34 | $7.34 | 6,300 | — | — |
| 2024-05-01 | $7.10 | $7.10 | 27,200 | — | — |
| 2024-04-30 | $7.04 | $7.04 | 8,900 | — | — |
| 2024-04-29 | $7.26 | $7.26 | 31,600 | — | — |
| 2024-04-26 | $7.28 | $7.28 | 63,500 | — | — |
| 2024-04-25 | $7.40 | $7.40 | 48,500 | — | — |
| 2024-04-24 | $6.84 | $6.84 | 46,600 | — | — |
| 2024-04-23 | $7.09 | $7.09 | 18,000 | — | — |
| 2024-04-22 | $7.15 | $7.15 | 22,700 | — | — |
| 2024-04-19 | $7.26 | $7.26 | 6,700 | — | — |
| 2024-04-18 | $7.13 | $7.13 | 68,800 | — | — |
| 2024-04-17 | $7.36 | $7.36 | 12,600 | — | — |
| 2024-04-16 | $7.30 | $7.30 | 24,300 | — | — |
| 2024-04-15 | $7.43 | $7.43 | 25,800 | — | — |
| 2024-04-12 | $7.57 | $7.57 | 37,800 | — | — |
| 2024-04-11 | $7.84 | $7.84 | 34,800 | — | — |
| 2024-04-10 | $8.27 | $8.27 | 19,300 | — | — |
| 2024-04-09 | $8.50 | $8.50 | 35,400 | — | — |
| 2024-04-08 | $8.34 | $8.34 | 101,900 | — | — |
| 2024-04-05 | $8.15 | $8.15 | 62,700 | — | — |
| 2024-04-04 | $7.92 | $7.92 | 28,600 | — | — |
| 2024-04-03 | $7.77 | $7.77 | 41,200 | — | — |
| 2024-04-02 | $7.57 | $7.57 | 32,600 | — | — |
| 2024-04-01 | $7.56 | $7.56 | 69,300 | — | — |
| 2024-03-28 | $7.35 | $7.35 | 58,400 | — | — |
| 2024-03-27 | $7.10 | $7.10 | 182,100 | — | — |
| 2024-03-26 | $7.30 | $7.30 | 22,200 | — | — |
| 2024-03-25 | $7.40 | $7.40 | 53,600 | — | — |
| 2024-03-22 | $7.41 | $7.41 | 12,000 | — | — |
| 2024-03-21 | $7.40 | $7.40 | 11,900 | — | — |
| 2024-03-20 | $7.54 | $7.54 | 24,400 | — | — |
| 2024-03-19 | $7.55 | $7.55 | 38,200 | — | — |
| 2024-03-18 | $7.26 | $7.26 | 8,800 | — | — |
| 2024-03-15 | $7.50 | $7.50 | 16,800 | — | — |
| 2024-03-14 | $7.37 | $7.37 | 32,400 | — | — |
| 2024-03-13 | $7.53 | $7.53 | 31,700 | — | — |
| 2024-03-12 | $7.44 | $7.44 | 11,300 | — | — |
| 2024-03-11 | $7.39 | $7.39 | 19,600 | — | — |
| 2024-03-08 | $7.50 | $7.50 | 23,700 | — | — |
| 2024-03-07 | $7.52 | $7.52 | 39,700 | — | — |
| 2024-03-06 | $7.63 | $7.63 | 51,900 | — | — |
| 2024-03-05 | $7.78 | $7.78 | 99,700 | — | — |
| 2024-03-04 | $7.60 | $7.60 | 159,700 | — | — |
| 2024-03-01 | $6.80 | $6.80 | 75,600 | — | — |
| 2024-02-29 | $6.32 | $6.32 | 121,400 | — | — |
| 2024-02-28 | $5.76 | $5.76 | 9,500 | — | — |
| 2024-02-27 | $5.93 | $5.93 | 2,700 | — | — |
| 2024-02-26 | $5.88 | $5.88 | 19,600 | — | — |
| 2024-02-23 | $6.01 | $6.01 | 15,800 | — | — |
| 2024-02-22 | $6.05 | $6.05 | 85,600 | — | — |
| 2024-02-21 | $6.09 | $6.09 | 15,100 | — | — |
| 2024-02-20 | $5.79 | $5.79 | 37,900 | — | — |
| 2024-02-16 | $6.08 | $6.08 | 12,800 | — | — |
| 2024-02-15 | $6.15 | $6.15 | 17,900 | — | — |
| 2024-02-14 | $6.09 | $6.09 | 35,700 | — | — |
| 2024-02-13 | $6.12 | $6.12 | 13,100 | — | — |
| 2024-02-12 | $6.17 | $6.17 | 9,200 | — | — |
| 2024-02-09 | $6.27 | $6.27 | 11,900 | — | — |
| 2024-02-08 | $6.40 | $6.40 | 24,100 | — | — |
| 2024-02-07 | $6.26 | $6.26 | 21,800 | — | — |
| 2024-02-06 | $6.35 | $6.35 | 18,700 | — | — |
| 2024-02-05 | $6.47 | $6.47 | 29,200 | — | — |
| 2024-02-02 | $6.57 | $6.57 | 18,400 | — | — |
| 2024-02-01 | $6.34 | $6.34 | 75,900 | — | — |
| 2024-01-31 | $6.65 | $6.65 | 51,600 | — | — |
| 2024-01-30 | $6.79 | $6.79 | 40,100 | — | — |
| 2024-01-29 | $6.75 | $6.75 | 31,000 | — | — |
| 2024-01-26 | $6.57 | $6.57 | 21,800 | — | — |
| 2024-01-25 | $6.25 | $6.25 | 9,400 | — | — |
| 2024-01-24 | $6.27 | $6.27 | 20,500 | — | — |
| 2024-01-23 | $6.22 | $6.22 | 28,600 | — | — |
| 2024-01-22 | $6.22 | $6.22 | 34,200 | — | — |
| 2024-01-19 | $6.11 | $6.11 | 15,600 | — | — |
| 2024-01-18 | $5.99 | $5.99 | 120,200 | — | — |
| 2024-01-17 | $5.75 | $5.75 | 26,800 | — | — |
| 2024-01-16 | $5.51 | $5.51 | 42,900 | — | — |
| 2024-01-12 | $5.34 | $5.34 | 91,400 | — | — |
| 2024-01-11 | $5.27 | $5.27 | 17,800 | — | — |
| 2024-01-10 | $5.40 | $5.40 | 24,200 | — | — |
| 2024-01-09 | $5.41 | $5.41 | 51,800 | — | — |
| 2024-01-08 | $5.38 | $5.38 | 98,100 | — | — |
| 2024-01-05 | $5.10 | $5.10 | 7,400 | — | — |
| 2024-01-04 | $5.10 | $5.10 | 11,700 | — | — |
| 2024-01-03 | $5.13 | $5.13 | 37,000 | — | — |
| 2024-01-02 | $5.31 | $5.31 | 55,500 | — | — |