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
- 2017-05-10 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 | $3.78 | $3.78 | 650,400 | — | — |
| 2024-12-30 | $3.63 | $3.63 | 197,600 | — | — |
| 2024-12-27 | $3.58 | $3.58 | 293,900 | — | — |
| 2024-12-26 | $3.63 | $3.63 | 147,800 | — | — |
| 2024-12-24 | $3.62 | $3.62 | 163,200 | — | — |
| 2024-12-23 | $3.60 | $3.60 | 451,000 | — | — |
| 2024-12-20 | $3.58 | $3.58 | 233,100 | — | — |
| 2024-12-19 | $3.43 | $3.43 | 187,300 | — | — |
| 2024-12-18 | $3.59 | $3.59 | 232,700 | — | — |
| 2024-12-17 | $3.79 | $3.79 | 229,900 | — | — |
| 2024-12-16 | $3.75 | $3.75 | 384,000 | — | — |
| 2024-12-13 | $3.80 | $3.80 | 159,400 | — | — |
| 2024-12-12 | $3.83 | $3.83 | 110,200 | — | — |
| 2024-12-11 | $3.84 | $3.84 | 148,200 | — | — |
| 2024-12-10 | $3.84 | $3.84 | 171,200 | — | — |
| 2024-12-09 | $3.84 | $3.84 | 242,500 | — | — |
| 2024-12-06 | $3.94 | $3.94 | 177,800 | — | — |
| 2024-12-05 | $3.94 | $3.94 | 173,500 | — | — |
| 2024-12-04 | $3.93 | $3.93 | 228,100 | — | — |
| 2024-12-03 | $4.03 | $4.03 | 146,100 | — | — |
| 2024-12-02 | $4.03 | $4.03 | 135,100 | — | — |
| 2024-11-29 | $4.06 | $4.06 | 116,000 | — | — |
| 2024-11-27 | $4.02 | $4.02 | 137,000 | — | — |
| 2024-11-26 | $4.10 | $4.10 | 317,900 | — | — |
| 2024-11-25 | $4.05 | $4.05 | 260,900 | — | — |
| 2024-11-22 | $3.89 | $3.89 | 114,800 | — | — |
| 2024-11-21 | $3.96 | $3.96 | 177,000 | — | — |
| 2024-11-20 | $3.90 | $3.90 | 201,500 | — | — |
| 2024-11-19 | $3.85 | $3.85 | 285,200 | — | — |
| 2024-11-18 | $3.81 | $3.81 | 133,100 | — | — |
| 2024-11-15 | $3.77 | $3.77 | 205,800 | — | — |
| 2024-11-14 | $3.71 | $3.71 | 353,400 | — | — |
| 2024-11-13 | $3.75 | $3.75 | 179,400 | — | — |
| 2024-11-12 | $3.75 | $3.75 | 323,000 | — | — |
| 2024-11-11 | $3.77 | $3.77 | 220,300 | — | — |
| 2024-11-08 | $3.85 | $3.85 | 149,400 | — | — |
| 2024-11-07 | $4.00 | $4.00 | 191,300 | — | — |
| 2024-11-06 | $3.89 | $3.89 | 283,700 | — | — |
| 2024-11-05 | $4.08 | $4.08 | 171,500 | — | — |
| 2024-11-04 | $4.07 | $4.07 | 125,500 | — | — |
| 2024-11-01 | $4.05 | $4.05 | 216,100 | — | — |
| 2024-10-31 | $4.02 | $4.02 | 435,300 | — | — |
| 2024-10-30 | $3.90 | $3.90 | 129,700 | — | — |
| 2024-10-29 | $3.90 | $3.90 | 202,100 | — | — |
| 2024-10-28 | $3.91 | $3.91 | 166,200 | — | — |
| 2024-10-25 | $4.06 | $4.06 | 329,900 | — | — |
| 2024-10-24 | $3.84 | $3.84 | 143,400 | — | — |
| 2024-10-23 | $3.90 | $3.90 | 209,700 | — | — |
| 2024-10-22 | $3.92 | $3.92 | 118,600 | — | — |
| 2024-10-21 | $3.97 | $3.97 | 200,300 | — | — |
| 2024-10-18 | $4.09 | $4.09 | 326,800 | — | — |
| 2024-10-17 | $4.20 | $4.20 | 316,300 | — | — |
| 2024-10-16 | $4.23 | $4.23 | 212,000 | — | — |
| 2024-10-15 | $4.02 | $4.02 | 212,300 | — | — |
| 2024-10-14 | $4.00 | $4.00 | 113,200 | — | — |
| 2024-10-11 | $4.01 | $4.01 | 164,500 | — | — |
| 2024-10-10 | $4.01 | $4.01 | 226,000 | — | — |
| 2024-10-09 | $4.09 | $4.09 | 246,700 | — | — |
| 2024-10-08 | $4.10 | $4.10 | 195,800 | — | — |
| 2024-10-07 | $4.24 | $4.24 | 185,700 | — | — |
| 2024-10-04 | $4.24 | $4.24 | 137,900 | — | — |
| 2024-10-03 | $4.28 | $4.28 | 921,000 | — | — |
| 2024-10-02 | $4.29 | $4.29 | 444,900 | — | — |
| 2024-10-01 | $4.08 | $4.08 | 387,600 | — | — |
| 2024-09-30 | $4.15 | $4.15 | 476,100 | — | — |
| 2024-09-27 | $4.02 | $4.02 | 1,194,200 | — | — |
| 2024-09-26 | $3.57 | $3.57 | 402,200 | — | — |
| 2024-09-25 | $3.52 | $3.52 | 1,401,100 | — | — |
| 2024-09-24 | $3.25 | $3.25 | 15,769,800 | — | — |
| 2024-09-23 | $3.32 | $3.32 | 107,400 | — | — |
| 2024-09-20 | $3.37 | $3.37 | 65,700 | — | — |
| 2024-09-19 | $3.41 | $3.41 | 322,000 | — | — |
| 2024-09-18 | $3.36 | $3.36 | 132,500 | — | — |
| 2024-09-17 | $3.34 | $3.34 | 105,000 | — | — |
| 2024-09-16 | $3.39 | $3.39 | 308,600 | — | — |
| 2024-09-13 | $3.25 | $3.25 | 65,200 | — | — |
| 2024-09-12 | $3.26 | $3.26 | 47,900 | — | — |
| 2024-09-11 | $3.24 | $3.24 | 17,300 | — | — |
| 2024-09-10 | $3.27 | $3.27 | 63,300 | — | — |
| 2024-09-09 | $3.24 | $3.24 | 60,500 | — | — |
| 2024-09-06 | $3.29 | $3.29 | 41,000 | — | — |
| 2024-09-05 | $3.28 | $3.28 | 50,000 | — | — |
| 2024-09-04 | $3.29 | $3.29 | 69,000 | — | — |
| 2024-09-03 | $3.21 | $3.21 | 29,500 | — | — |
| 2024-08-30 | $3.29 | $3.29 | 98,600 | — | — |
| 2024-08-29 | $3.19 | $3.19 | 159,800 | — | — |
| 2024-08-28 | $3.15 | $3.15 | 26,200 | — | — |
| 2024-08-27 | $3.14 | $3.14 | 46,000 | — | — |
| 2024-08-26 | $3.15 | $3.15 | 51,800 | — | — |
| 2024-08-23 | $3.16 | $3.16 | 94,000 | — | — |
| 2024-08-22 | $3.10 | $3.10 | 59,700 | — | — |
| 2024-08-21 | $3.02 | $3.02 | 95,900 | — | — |
| 2024-08-20 | $3.00 | $3.00 | 93,100 | — | — |
| 2024-08-19 | $3.00 | $3.00 | 75,700 | — | — |
| 2024-08-16 | $3.03 | $3.03 | 45,500 | — | — |
| 2024-08-15 | $2.99 | $2.99 | 53,200 | — | — |
| 2024-08-14 | $3.00 | $3.00 | 35,600 | — | — |
| 2024-08-13 | $2.97 | $2.97 | 18,100 | — | — |
| 2024-08-12 | $2.98 | $2.98 | 72,800 | — | — |
| 2024-08-09 | $2.98 | $2.98 | 33,200 | — | — |
| 2024-08-08 | $2.98 | $2.98 | 40,000 | — | — |
| 2024-08-07 | $2.96 | $2.96 | 53,900 | — | — |
| 2024-08-06 | $3.02 | $3.02 | 48,700 | — | — |
| 2024-08-05 | $3.02 | $3.02 | 398,800 | — | — |
| 2024-08-02 | $3.15 | $3.15 | 82,900 | — | — |
| 2024-08-01 | $3.26 | $3.26 | 151,200 | — | — |
| 2024-07-31 | $3.35 | $3.35 | 88,200 | — | — |
| 2024-07-30 | $3.33 | $3.33 | 77,300 | — | — |
| 2024-07-29 | $3.35 | $3.35 | 118,800 | — | — |
| 2024-07-26 | $3.35 | $3.35 | 128,500 | — | — |
| 2024-07-25 | $3.21 | $3.21 | 92,300 | — | — |
| 2024-07-24 | $3.20 | $3.20 | 145,300 | — | — |
| 2024-07-23 | $3.25 | $3.25 | 117,800 | — | — |
| 2024-07-22 | $3.11 | $3.11 | 237,200 | — | — |
| 2024-07-19 | $3.12 | $3.12 | 230,400 | — | — |
| 2024-07-18 | $3.01 | $3.01 | 197,900 | — | — |
| 2024-07-17 | $3.00 | $3.00 | 72,000 | — | — |
| 2024-07-16 | $2.97 | $2.97 | 77,900 | — | — |
| 2024-07-15 | $2.99 | $2.99 | 87,800 | — | — |
| 2024-07-12 | $2.99 | $2.99 | 122,500 | — | — |
| 2024-07-11 | $2.98 | $2.98 | 75,500 | — | — |
| 2024-07-10 | $2.95 | $2.95 | 76,000 | — | — |
| 2024-07-09 | $2.97 | $2.97 | 55,000 | — | — |
| 2024-07-08 | $2.97 | $2.97 | 12,700 | — | — |
| 2024-07-05 | $2.97 | $2.97 | 40,900 | — | — |
| 2024-07-03 | $2.96 | $2.96 | 17,100 | — | — |
| 2024-07-02 | $2.98 | $2.98 | 23,800 | — | — |
| 2024-07-01 | $2.93 | $2.93 | 28,900 | — | — |
| 2024-06-28 | $2.93 | $2.93 | 80,600 | — | — |
| 2024-06-27 | $2.97 | $2.97 | 37,000 | — | — |
| 2024-06-26 | $2.97 | $2.97 | 56,800 | — | — |
| 2024-06-25 | $3.00 | $3.00 | 36,300 | — | — |
| 2024-06-24 | $3.02 | $3.02 | 34,900 | — | — |
| 2024-06-21 | $3.03 | $3.03 | 20,300 | — | — |
| 2024-06-20 | $3.04 | $3.04 | 60,600 | — | — |
| 2024-06-18 | $3.04 | $3.04 | 55,800 | — | — |
| 2024-06-17 | $3.05 | $3.05 | 38,700 | — | — |
| 2024-06-14 | $3.04 | $3.04 | 74,000 | — | — |
| 2024-06-13 | $3.09 | $3.09 | 20,100 | — | — |
| 2024-06-12 | $3.11 | $3.11 | 35,400 | — | — |
| 2024-06-11 | $3.06 | $3.06 | 36,900 | — | — |
| 2024-06-10 | $3.11 | $3.11 | 16,100 | — | — |
| 2024-06-07 | $3.07 | $3.07 | 45,900 | — | — |
| 2024-06-06 | $3.07 | $3.07 | 93,600 | — | — |
| 2024-06-05 | $3.13 | $3.13 | 53,100 | — | — |
| 2024-06-04 | $3.11 | $3.11 | 112,100 | — | — |
| 2024-06-03 | $3.29 | $3.29 | 31,700 | — | — |
| 2024-05-31 | $3.26 | $3.26 | 40,700 | — | — |
| 2024-05-30 | $3.31 | $3.31 | 143,700 | — | — |
| 2024-05-29 | $3.24 | $3.24 | 81,300 | — | — |
| 2024-05-28 | $3.21 | $3.21 | 37,100 | — | — |
| 2024-05-24 | $3.17 | $3.17 | 39,900 | — | — |
| 2024-05-23 | $3.10 | $3.10 | 52,200 | — | — |
| 2024-05-22 | $3.23 | $3.23 | 53,800 | — | — |
| 2024-05-21 | $3.18 | $3.18 | 100,000 | — | — |
| 2024-05-20 | $3.11 | $3.11 | 22,200 | — | — |
| 2024-05-17 | $3.18 | $3.18 | 49,600 | — | — |
| 2024-05-16 | $3.17 | $3.17 | 53,700 | — | — |
| 2024-05-15 | $3.24 | $3.24 | 40,600 | — | — |
| 2024-05-14 | $3.23 | $3.23 | 106,900 | — | — |
| 2024-05-13 | $3.09 | $3.09 | 23,500 | — | — |
| 2024-05-10 | $3.08 | $3.08 | 21,800 | — | — |
| 2024-05-09 | $3.06 | $3.06 | 74,700 | — | — |
| 2024-05-08 | $3.11 | $3.11 | 27,800 | — | — |
| 2024-05-07 | $3.11 | $3.11 | 50,900 | — | — |
| 2024-05-06 | $3.15 | $3.15 | 239,000 | — | — |
| 2024-05-03 | $2.99 | $2.99 | 39,300 | — | — |
| 2024-05-02 | $3.04 | $3.04 | 77,700 | — | — |
| 2024-05-01 | $2.91 | $2.91 | 158,800 | — | — |
| 2024-04-30 | $2.84 | $2.84 | 75,500 | — | — |
| 2024-04-29 | $2.93 | $2.93 | 60,700 | — | — |
| 2024-04-26 | $2.89 | $2.89 | 135,200 | — | — |
| 2024-04-25 | $2.92 | $2.92 | 68,700 | — | — |
| 2024-04-24 | $2.95 | $2.95 | 90,400 | — | — |
| 2024-04-23 | $3.00 | $3.00 | 247,500 | — | — |
| 2024-04-22 | $3.00 | $3.00 | 250,400 | — | — |
| 2024-04-19 | $3.09 | $3.09 | 117,800 | — | — |
| 2024-04-18 | $3.10 | $3.10 | 50,900 | — | — |
| 2024-04-17 | $3.09 | $3.09 | 21,400 | — | — |
| 2024-04-16 | $3.06 | $3.06 | 102,300 | — | — |
| 2024-04-15 | $3.10 | $3.10 | 37,300 | — | — |
| 2024-04-12 | $3.17 | $3.17 | 39,200 | — | — |
| 2024-04-11 | $3.12 | $3.12 | 24,900 | — | — |
| 2024-04-10 | $3.09 | $3.09 | 117,300 | — | — |
| 2024-04-09 | $3.09 | $3.09 | 44,300 | — | — |
| 2024-04-08 | $3.14 | $3.14 | 40,100 | — | — |
| 2024-04-05 | $3.14 | $3.14 | 28,200 | — | — |
| 2024-04-04 | $3.14 | $3.14 | 14,600 | — | — |
| 2024-04-03 | $3.08 | $3.08 | 42,300 | — | — |
| 2024-04-02 | $3.10 | $3.10 | 45,300 | — | — |
| 2024-04-01 | $3.16 | $3.16 | 24,400 | — | — |
| 2024-03-28 | $3.13 | $3.13 | 98,800 | — | — |
| 2024-03-27 | $3.09 | $3.09 | 199,700 | — | — |
| 2024-03-26 | $3.20 | $3.20 | 56,400 | — | — |
| 2024-03-25 | $3.22 | $3.22 | 47,100 | — | — |
| 2024-03-22 | $3.14 | $3.14 | 43,400 | — | — |
| 2024-03-21 | $3.16 | $3.16 | 124,700 | — | — |
| 2024-03-20 | $3.14 | $3.14 | 35,100 | — | — |
| 2024-03-19 | $3.11 | $3.11 | 56,900 | — | — |
| 2024-03-18 | $3.11 | $3.11 | 86,500 | — | — |
| 2024-03-15 | $3.15 | $3.15 | 27,600 | — | — |
| 2024-03-14 | $3.14 | $3.14 | 26,700 | — | — |
| 2024-03-13 | $3.17 | $3.17 | 30,900 | — | — |
| 2024-03-12 | $3.18 | $3.18 | 31,100 | — | — |
| 2024-03-11 | $3.02 | $3.02 | 57,000 | — | — |
| 2024-03-08 | $3.02 | $3.02 | 103,100 | — | — |
| 2024-03-07 | $3.11 | $3.11 | 39,600 | — | — |
| 2024-03-06 | $3.10 | $3.10 | 47,600 | — | — |
| 2024-03-05 | $3.09 | $3.09 | 77,800 | — | — |
| 2024-03-04 | $3.15 | $3.15 | 97,400 | — | — |
| 2024-03-01 | $3.18 | $3.18 | 24,200 | — | — |
| 2024-02-29 | $3.27 | $3.27 | 64,300 | — | — |
| 2024-02-28 | $3.05 | $3.05 | 57,400 | — | — |
| 2024-02-27 | $3.05 | $3.05 | 45,300 | — | — |
| 2024-02-26 | $3.06 | $3.06 | 43,900 | — | — |
| 2024-02-23 | $3.09 | $3.09 | 55,500 | — | — |
| 2024-02-22 | $3.13 | $3.13 | 34,900 | — | — |
| 2024-02-21 | $3.16 | $3.16 | 27,700 | — | — |
| 2024-02-20 | $3.10 | $3.10 | 23,900 | — | — |
| 2024-02-16 | $3.18 | $3.18 | 71,400 | — | — |
| 2024-02-15 | $3.27 | $3.27 | 23,700 | — | — |
| 2024-02-14 | $3.18 | $3.18 | 56,500 | — | — |
| 2024-02-13 | $3.18 | $3.18 | 60,200 | — | — |
| 2024-02-12 | $3.16 | $3.16 | 78,200 | — | — |
| 2024-02-09 | $3.25 | $3.25 | 78,300 | — | — |
| 2024-02-08 | $3.47 | $3.47 | 72,700 | — | — |
| 2024-02-07 | $3.42 | $3.42 | 178,000 | — | — |
| 2024-02-06 | $3.40 | $3.40 | 126,100 | — | — |
| 2024-02-05 | $3.28 | $3.28 | 153,400 | — | — |
| 2024-02-02 | $3.57 | $3.57 | 76,700 | — | — |
| 2024-02-01 | $3.51 | $3.51 | 209,000 | — | — |
| 2024-01-31 | $3.49 | $3.49 | 131,400 | — | — |
| 2024-01-30 | $3.42 | $3.42 | 146,100 | — | — |
| 2024-01-29 | $3.49 | $3.49 | 117,500 | — | — |
| 2024-01-26 | $3.35 | $3.35 | 35,800 | — | — |
| 2024-01-25 | $3.41 | $3.41 | 53,500 | — | — |
| 2024-01-24 | $3.39 | $3.39 | 226,900 | — | — |
| 2024-01-23 | $3.24 | $3.24 | 79,200 | — | — |
| 2024-01-22 | $3.20 | $3.20 | 119,300 | — | — |
| 2024-01-19 | $3.07 | $3.07 | 321,000 | — | — |
| 2024-01-18 | $2.97 | $2.97 | 127,800 | — | — |
| 2024-01-17 | $2.93 | $2.93 | 290,700 | — | — |
| 2024-01-16 | $2.78 | $2.78 | 109,900 | — | — |
| 2024-01-12 | $2.80 | $2.80 | 59,600 | — | — |
| 2024-01-11 | $2.80 | $2.80 | 53,300 | — | — |
| 2024-01-10 | $2.83 | $2.83 | 31,700 | — | — |
| 2024-01-09 | $2.86 | $2.86 | 823,300 | — | — |
| 2024-01-08 | $2.99 | $2.99 | 40,100 | — | — |
| 2024-01-05 | $3.03 | $3.03 | 30,800 | — | — |
| 2024-01-04 | $3.06 | $3.06 | 38,700 | — | — |
| 2024-01-03 | $3.04 | $3.04 | 85,400 | — | — |
| 2024-01-02 | $3.13 | $3.13 | 103,500 | — | — |