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
- 1999-10-12 to 2026-09-03
- 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 | $3.61 | $4.03 | 30,300 | — | — |
| 2024-12-30 | $3.61 | $4.03 | 104,200 | — | — |
| 2024-12-27 | $3.59 | $4.00 | 14,800 | — | — |
| 2024-12-26 | $3.56 | $3.97 | 8,700 | — | — |
| 2024-12-24 | $3.56 | $3.97 | 10,600 | — | — |
| 2024-12-23 | $3.55 | $3.96 | 17,200 | — | — |
| 2024-12-20 | $3.55 | $3.96 | 14,400 | — | — |
| 2024-12-19 | $3.57 | $3.98 | 20,900 | — | — |
| 2024-12-18 | $3.71 | $4.14 | 27,200 | — | — |
| 2024-12-17 | $3.78 | $4.21 | 29,300 | — | — |
| 2024-12-16 | $3.86 | $4.30 | 14,100 | — | — |
| 2024-12-13 | $3.95 | $4.40 | 22,300 | — | — |
| 2024-12-12 | $3.91 | $4.36 | 21,100 | — | — |
| 2024-12-11 | $3.81 | $4.25 | 32,500 | — | — |
| 2024-12-10 | $3.80 | $4.24 | 14,400 | — | — |
| 2024-12-09 | $3.78 | $4.21 | 20,100 | — | — |
| 2024-12-06 | $3.71 | $4.14 | 67,100 | — | — |
| 2024-12-05 | $3.82 | $4.26 | 29,600 | — | — |
| 2024-12-04 | $3.93 | $4.38 | 11,000 | — | — |
| 2024-12-03 | $3.91 | $4.36 | 15,800 | — | — |
| 2024-12-02 | $3.99 | $4.44 | 103,900 | — | — |
| 2024-11-29 | $4.15 | $4.63 | 15,300 | — | — |
| 2024-11-27 | $4.05 | $4.52 | 23,300 | — | — |
| 2024-11-26 | $4.01 | $4.47 | 18,900 | — | — |
| 2024-11-25 | $4.04 | $4.50 | 19,400 | — | — |
| 2024-11-22 | $4.02 | $4.48 | 12,800 | — | — |
| 2024-11-21 | $3.95 | $4.40 | 53,800 | — | — |
| 2024-11-20 | $3.95 | $4.40 | 12,100 | — | — |
| 2024-11-19 | $3.95 | $4.40 | 29,000 | — | — |
| 2024-11-18 | $4.17 | $4.65 | 55,500 | — | — |
| 2024-11-15 | $3.76 | $4.19 | 100,600 | — | — |
| 2024-11-14 | $3.72 | $4.15 | 50,200 | — | — |
| 2024-11-13 | $4.22 | $4.71 | 52,700 | — | — |
| 2024-11-12 | $4.35 | $4.85 | 35,400 | — | — |
| 2024-11-11 | $4.37 | $4.87 | 147,900 | — | — |
| 2024-11-08 | $4.10 | $4.57 | 24,500 | — | — |
| 2024-11-07 | $4.21 | $4.69 | 77,700 | — | — |
| 2024-11-06 | $3.96 | $4.42 | 25,900 | — | — |
| 2024-11-05 | $4.04 | $4.50 | 24,400 | — | — |
| 2024-11-04 | $4.05 | $4.52 | 22,100 | — | — |
| 2024-11-01 | $3.84 | $4.28 | 35,200 | — | — |
| 2024-10-31 | $4.00 | $4.46 | 24,000 | — | — |
| 2024-10-30 | $4.06 | $4.53 | 32,400 | — | — |
| 2024-10-29 | $4.13 | $4.60 | 32,600 | — | — |
| 2024-10-28 | $4.15 | $4.63 | 56,700 | — | — |
| 2024-10-25 | $4.00 | $4.46 | 34,200 | — | — |
| 2024-10-24 | $3.95 | $4.41 | 21,800 | — | — |
| 2024-10-23 | $3.94 | $4.39 | 69,100 | — | — |
| 2024-10-22 | $3.83 | $4.27 | 114,300 | — | — |
| 2024-10-21 | $3.47 | $3.87 | 43,300 | — | — |
| 2024-10-18 | $3.62 | $4.03 | 30,600 | — | — |
| 2024-10-17 | $3.62 | $4.04 | 24,700 | — | — |
| 2024-10-16 | $3.68 | $4.10 | 14,100 | — | — |
| 2024-10-15 | $3.63 | $4.05 | 15,300 | — | — |
| 2024-10-14 | $3.59 | $4.00 | 23,400 | — | — |
| 2024-10-11 | $3.58 | $3.99 | 6,900 | — | — |
| 2024-10-10 | $3.56 | $3.97 | 6,300 | — | — |
| 2024-10-09 | $3.56 | $3.96 | 8,500 | — | — |
| 2024-10-08 | $3.46 | $3.86 | 13,300 | — | — |
| 2024-10-07 | $3.37 | $3.76 | 7,500 | — | — |
| 2024-10-04 | $3.33 | $3.71 | 19,700 | — | — |
| 2024-10-03 | $3.37 | $3.76 | 10,900 | — | — |
| 2024-10-02 | $3.50 | $3.90 | 11,400 | — | — |
| 2024-10-01 | $3.45 | $3.85 | 20,900 | — | — |
| 2024-09-30 | $3.65 | $4.06 | 29,200 | — | — |
| 2024-09-27 | $3.65 | $4.07 | 3,800 | — | — |
| 2024-09-26 | $3.68 | $4.10 | 18,800 | — | — |
| 2024-09-25 | $3.61 | $4.03 | 33,900 | — | — |
| 2024-09-24 | $3.43 | $3.82 | 28,000 | — | — |
| 2024-09-23 | $3.52 | $3.92 | 30,300 | — | — |
| 2024-09-20 | $3.43 | $3.82 | 22,000 | — | — |
| 2024-09-19 | $3.41 | $3.80 | 14,000 | — | — |
| 2024-09-18 | $3.43 | $3.82 | 8,900 | — | — |
| 2024-09-17 | $3.44 | $3.84 | 11,300 | — | — |
| 2024-09-16 | $3.43 | $3.82 | 10,400 | — | — |
| 2024-09-13 | $3.39 | $3.78 | 15,700 | — | — |
| 2024-09-12 | $3.23 | $3.60 | 8,700 | — | — |
| 2024-09-11 | $3.20 | $3.57 | 10,900 | — | — |
| 2024-09-10 | $3.22 | $3.59 | 13,900 | — | — |
| 2024-09-09 | $3.23 | $3.60 | 4,400 | — | — |
| 2024-09-06 | $3.20 | $3.57 | 14,400 | — | — |
| 2024-09-05 | $3.28 | $3.66 | 6,800 | — | — |
| 2024-09-04 | $3.17 | $3.53 | 33,200 | — | — |
| 2024-09-03 | $3.32 | $3.70 | 60,400 | — | — |
| 2024-08-30 | $3.42 | $3.81 | 34,500 | — | — |
| 2024-08-29 | $3.42 | $3.81 | 72,600 | — | — |
| 2024-08-28 | $3.39 | $3.77 | 19,700 | — | — |
| 2024-08-27 | $3.34 | $3.72 | 60,900 | — | — |
| 2024-08-26 | $3.18 | $3.55 | 33,700 | — | — |
| 2024-08-23 | $3.00 | $3.34 | 12,600 | — | — |
| 2024-08-22 | $2.90 | $3.23 | 10,600 | — | — |
| 2024-08-21 | $2.86 | $3.19 | 41,800 | — | — |
| 2024-08-20 | $2.92 | $3.26 | 37,100 | — | — |
| 2024-08-19 | $3.06 | $3.41 | 106,500 | — | — |
| 2024-08-16 | $2.82 | $3.14 | 119,200 | — | — |
| 2024-08-15 | $2.65 | $2.95 | 290,600 | — | — |
| 2024-08-14 | $2.14 | $2.39 | 38,900 | — | — |
| 2024-08-13 | $2.10 | $2.34 | 31,000 | — | — |
| 2024-08-12 | $2.10 | $2.34 | 53,000 | — | — |
| 2024-08-09 | $1.94 | $2.16 | 3,700 | — | — |
| 2024-08-08 | $1.90 | $2.12 | 2,400 | — | — |
| 2024-08-07 | $1.82 | $2.03 | 7,300 | — | — |
| 2024-08-06 | $1.90 | $2.12 | 3,900 | — | — |
| 2024-08-05 | $1.88 | $2.10 | 26,400 | — | — |
| 2024-08-02 | $2.00 | $2.23 | 8,900 | — | — |
| 2024-08-01 | $2.02 | $2.25 | 6,600 | — | — |
| 2024-07-31 | $2.02 | $2.25 | 6,100 | — | — |
| 2024-07-30 | $2.02 | $2.25 | 6,200 | — | — |
| 2024-07-29 | $2.04 | $2.27 | 8,900 | — | — |
| 2024-07-26 | $2.10 | $2.34 | 26,400 | — | — |
| 2024-07-25 | $2.01 | $2.24 | 14,200 | — | — |
| 2024-07-24 | $1.99 | $2.22 | 30,300 | — | — |
| 2024-07-23 | $1.97 | $2.20 | 39,900 | — | — |
| 2024-07-22 | $1.99 | $2.22 | 20,500 | — | — |
| 2024-07-19 | $1.97 | $2.20 | 23,900 | — | — |
| 2024-07-18 | $1.90 | $2.12 | 19,400 | — | — |
| 2024-07-17 | $2.04 | $2.27 | 18,500 | — | — |
| 2024-07-16 | $1.96 | $2.19 | 5,000 | — | — |
| 2024-07-15 | $1.91 | $2.13 | 34,900 | — | — |
| 2024-07-12 | $2.02 | $2.25 | 29,200 | — | — |
| 2024-07-11 | $1.96 | $2.18 | 41,700 | — | — |
| 2024-07-10 | $1.84 | $2.05 | 12,100 | — | — |
| 2024-07-09 | $1.78 | $1.98 | 11,700 | — | — |
| 2024-07-08 | $1.81 | $2.02 | 9,500 | — | — |
| 2024-07-05 | $1.89 | $2.11 | 25,300 | — | — |
| 2024-07-03 | $1.85 | $2.06 | 46,500 | — | — |
| 2024-07-02 | $1.82 | $2.03 | 34,200 | — | — |
| 2024-07-01 | $1.78 | $1.98 | 26,000 | — | — |
| 2024-06-28 | $1.75 | $1.95 | 36,900 | — | — |
| 2024-06-27 | $1.82 | $2.03 | 24,600 | — | — |
| 2024-06-26 | $1.77 | $1.97 | 14,200 | — | — |
| 2024-06-25 | $1.84 | $2.05 | 6,300 | — | — |
| 2024-06-24 | $1.76 | $1.96 | 27,900 | — | — |
| 2024-06-21 | $1.73 | $1.93 | 28,500 | — | — |
| 2024-06-20 | $1.73 | $1.93 | 48,600 | — | — |
| 2024-06-18 | $1.78 | $1.98 | 19,400 | — | — |
| 2024-06-17 | $1.83 | $2.04 | 88,600 | — | — |
| 2024-06-14 | $1.97 | $2.20 | 23,100 | — | — |
| 2024-06-13 | $2.02 | $2.25 | 50,700 | — | — |
| 2024-06-12 | $2.11 | $2.35 | 15,900 | — | — |
| 2024-06-11 | $2.07 | $2.31 | 19,700 | — | — |
| 2024-06-10 | $2.08 | $2.32 | 10,800 | — | — |
| 2024-06-07 | $2.08 | $2.32 | 18,500 | — | — |
| 2024-06-06 | $2.19 | $2.44 | 42,000 | — | — |
| 2024-06-05 | $2.20 | $2.45 | 633,600 | — | — |
| 2024-06-04 | $2.16 | $2.41 | 21,800 | — | — |
| 2024-06-03 | $2.18 | $2.43 | 11,000 | — | — |
| 2024-05-31 | $2.15 | $2.40 | 27,500 | — | — |
| 2024-05-30 | $2.22 | $2.48 | 10,300 | — | — |
| 2024-05-29 | $2.23 | $2.49 | 55,300 | — | — |
| 2024-05-28 | $2.16 | $2.41 | 32,700 | — | — |
| 2024-05-24 | $2.15 | $2.40 | 14,200 | — | — |
| 2024-05-23 | $2.18 | $2.43 | 11,500 | — | — |
| 2024-05-22 | $2.15 | $2.40 | 28,600 | — | — |
| 2024-05-21 | $2.10 | $2.34 | 10,900 | — | — |
| 2024-05-20 | $2.11 | $2.35 | 7,400 | — | — |
| 2024-05-17 | $2.15 | $2.40 | 14,000 | — | — |
| 2024-05-16 | $2.19 | $2.44 | 14,200 | — | — |
| 2024-05-15 | $2.05 | $2.29 | 9,900 | — | — |
| 2024-05-14 | $2.09 | $2.33 | 15,200 | — | — |
| 2024-05-13 | $2.12 | $2.36 | 24,600 | — | — |
| 2024-05-10 | $2.07 | $2.31 | 18,000 | — | — |
| 2024-05-09 | $2.12 | $2.36 | 32,600 | — | — |
| 2024-05-08 | $2.01 | $2.24 | 27,500 | — | — |
| 2024-05-07 | $2.02 | $2.25 | 21,800 | — | — |
| 2024-05-06 | $2.06 | $2.30 | 22,100 | — | — |
| 2024-05-03 | $2.12 | $2.36 | 500 | — | — |
| 2024-05-02 | $2.10 | $2.34 | 7,100 | — | — |
| 2024-05-01 | $2.07 | $2.31 | 7,700 | — | — |
| 2024-04-30 | $2.13 | $2.37 | 1,300 | — | — |
| 2024-04-29 | $2.16 | $2.41 | 9,200 | — | — |
| 2024-04-26 | $2.19 | $2.44 | 14,300 | — | — |
| 2024-04-25 | $2.26 | $2.52 | 14,400 | — | — |
| 2024-04-24 | $2.26 | $2.52 | 138,200 | — | — |
| 2024-04-23 | $2.03 | $2.26 | 7,100 | — | — |
| 2024-04-22 | $2.04 | $2.27 | 16,900 | — | — |
| 2024-04-19 | $2.06 | $2.30 | 8,500 | — | — |
| 2024-04-18 | $2.07 | $2.31 | 4,300 | — | — |
| 2024-04-17 | $2.03 | $2.26 | 14,200 | — | — |
| 2024-04-16 | $2.06 | $2.30 | 10,600 | — | — |
| 2024-04-15 | $2.08 | $2.32 | 10,400 | — | — |
| 2024-04-12 | $2.11 | $2.35 | 7,500 | — | — |
| 2024-04-11 | $2.11 | $2.35 | 44,900 | — | — |
| 2024-04-10 | $2.11 | $2.35 | 27,300 | — | — |
| 2024-04-09 | $2.20 | $2.45 | 29,300 | — | — |
| 2024-04-08 | $2.23 | $2.49 | 75,900 | — | — |
| 2024-04-05 | $2.26 | $2.52 | 84,800 | — | — |
| 2024-04-04 | $2.23 | $2.49 | 76,200 | — | — |
| 2024-04-03 | $2.02 | $2.25 | 79,400 | — | — |
| 2024-04-02 | $1.95 | $2.17 | 36,500 | — | — |
| 2024-04-01 | $1.90 | $2.12 | 32,500 | — | — |
| 2024-03-28 | $1.88 | $2.10 | 11,600 | — | — |
| 2024-03-27 | $1.90 | $2.12 | 9,800 | — | — |
| 2024-03-26 | $1.84 | $2.05 | 5,300 | — | — |
| 2024-03-25 | $1.83 | $2.04 | 29,500 | — | — |
| 2024-03-22 | $1.88 | $2.10 | 10,400 | — | — |
| 2024-03-21 | $1.92 | $2.14 | 5,000 | — | — |
| 2024-03-20 | $1.88 | $2.10 | 15,200 | — | — |
| 2024-03-19 | $1.87 | $2.08 | 11,700 | — | — |
| 2024-03-18 | $1.90 | $2.12 | 18,500 | — | — |
| 2024-03-15 | $1.96 | $2.19 | 8,900 | — | — |
| 2024-03-14 | $1.90 | $2.12 | 17,200 | — | — |
| 2024-03-13 | $1.89 | $2.11 | 9,900 | — | — |
| 2024-03-12 | $1.87 | $2.08 | 11,500 | — | — |
| 2024-03-11 | $1.91 | $2.13 | 17,100 | — | — |
| 2024-03-08 | $1.91 | $2.13 | 25,200 | — | — |
| 2024-03-07 | $2.00 | $2.23 | 19,100 | — | — |
| 2024-03-06 | $2.00 | $2.23 | 31,300 | — | — |
| 2024-03-05 | $1.98 | $2.21 | 53,200 | — | — |
| 2024-03-04 | $1.97 | $2.19 | 20,000 | — | — |
| 2024-03-01 | $1.99 | $2.22 | 13,900 | — | — |
| 2024-02-29 | $2.03 | $2.26 | 7,000 | — | — |
| 2024-02-28 | $2.02 | $2.25 | 12,300 | — | — |
| 2024-02-27 | $2.00 | $2.23 | 53,100 | — | — |
| 2024-02-26 | $1.98 | $2.20 | 15,100 | — | — |
| 2024-02-23 | $1.99 | $2.22 | 4,300 | — | — |
| 2024-02-22 | $1.95 | $2.17 | 38,700 | — | — |
| 2024-02-21 | $1.88 | $2.10 | 5,900 | — | — |
| 2024-02-20 | $1.88 | $2.10 | 17,800 | — | — |
| 2024-02-16 | $1.93 | $2.15 | 9,900 | — | — |
| 2024-02-15 | $1.93 | $2.15 | 13,000 | — | — |
| 2024-02-14 | $1.91 | $2.13 | 5,900 | — | — |
| 2024-02-13 | $1.90 | $2.12 | 39,800 | — | — |
| 2024-02-12 | $1.96 | $2.19 | 10,900 | — | — |
| 2024-02-09 | $1.94 | $2.16 | 6,800 | — | — |
| 2024-02-08 | $1.91 | $2.13 | 11,100 | — | — |
| 2024-02-07 | $1.95 | $2.17 | 23,700 | — | — |
| 2024-02-06 | $1.86 | $2.07 | 6,000 | — | — |
| 2024-02-05 | $1.86 | $2.07 | 7,700 | — | — |
| 2024-02-02 | $1.88 | $2.10 | 18,300 | — | — |
| 2024-02-01 | $1.87 | $2.08 | 10,900 | — | — |
| 2024-01-31 | $1.87 | $2.08 | 10,400 | — | — |
| 2024-01-30 | $1.85 | $2.06 | 24,700 | — | — |
| 2024-01-29 | $1.77 | $1.97 | 38,200 | — | — |
| 2024-01-26 | $1.79 | $2.00 | 21,600 | — | — |
| 2024-01-25 | $1.82 | $2.03 | 10,200 | — | — |
| 2024-01-24 | $1.83 | $2.04 | 22,800 | — | — |
| 2024-01-23 | $1.79 | $2.00 | 4,300 | — | — |
| 2024-01-22 | $1.78 | $1.98 | 12,400 | — | — |
| 2024-01-19 | $1.68 | $1.87 | 26,100 | — | — |
| 2024-01-18 | $1.68 | $1.87 | 19,000 | — | — |
| 2024-01-17 | $1.70 | $1.90 | 12,500 | — | — |
| 2024-01-16 | $1.75 | $1.95 | 43,800 | — | — |
| 2024-01-12 | $1.78 | $1.98 | 2,400 | — | — |
| 2024-01-11 | $1.79 | $2.00 | 6,700 | — | — |
| 2024-01-10 | $1.81 | $2.02 | 10,400 | — | — |
| 2024-01-09 | $1.81 | $2.02 | 10,600 | — | — |
| 2024-01-08 | $1.81 | $2.02 | 26,900 | — | — |
| 2024-01-05 | $1.80 | $2.00 | 9,800 | — | — |
| 2024-01-04 | $1.85 | $2.06 | 16,500 | — | — |
| 2024-01-03 | $1.83 | $2.04 | 18,000 | — | — |
| 2024-01-02 | $1.86 | $2.07 | 48,300 | — | — |