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
- 1994-04-04 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 | $2.60 | $2.65 | 174,600 | — | — |
| 2024-12-30 | $2.60 | $2.65 | 185,300 | — | — |
| 2024-12-27 | $2.60 | $2.65 | 214,300 | — | — |
| 2024-12-26 | $2.78 | $2.83 | 262,500 | — | — |
| 2024-12-24 | $2.57 | $2.62 | 115,800 | — | — |
| 2024-12-23 | $2.61 | $2.66 | 276,700 | — | — |
| 2024-12-20 | $2.54 | $2.58 | 119,500 | — | — |
| 2024-12-19 | $2.43 | $2.47 | 152,800 | — | — |
| 2024-12-18 | $2.45 | $2.49 | 287,000 | — | — |
| 2024-12-17 | $2.57 | $2.62 | 127,600 | — | — |
| 2024-12-16 | $2.64 | $2.69 | 235,000 | — | — |
| 2024-12-13 | $2.70 | $2.75 | 240,300 | — | — |
| 2024-12-12 | $2.59 | $2.64 | 304,300 | — | — |
| 2024-12-11 | $2.65 | $2.70 | 618,800 | — | — |
| 2024-12-10 | $3.16 | $3.22 | 521,500 | — | — |
| 2024-12-09 | $3.95 | $4.02 | 328,700 | — | — |
| 2024-12-06 | $3.90 | $3.97 | 60,400 | — | — |
| 2024-12-05 | $3.93 | $4.00 | 53,400 | — | — |
| 2024-12-04 | $3.84 | $3.91 | 63,200 | — | — |
| 2024-12-03 | $3.78 | $3.85 | 44,100 | — | — |
| 2024-12-02 | $3.77 | $3.84 | 75,900 | — | — |
| 2024-11-29 | $3.78 | $3.85 | 47,900 | — | — |
| 2024-11-27 | $3.79 | $3.86 | 51,400 | — | — |
| 2024-11-26 | $3.84 | $3.91 | 65,800 | — | — |
| 2024-11-25 | $3.76 | $3.83 | 95,500 | — | — |
| 2024-11-22 | $3.77 | $3.84 | 99,000 | — | — |
| 2024-11-21 | $3.72 | $3.79 | 137,800 | — | — |
| 2024-11-20 | $3.85 | $3.92 | 89,200 | — | — |
| 2024-11-19 | $3.82 | $3.89 | 95,000 | — | — |
| 2024-11-18 | $3.84 | $3.91 | 54,900 | — | — |
| 2024-11-15 | $3.87 | $3.94 | 50,900 | — | — |
| 2024-11-14 | $3.88 | $3.95 | 51,600 | — | — |
| 2024-11-13 | $3.91 | $3.98 | 49,600 | — | — |
| 2024-11-12 | $3.87 | $3.94 | 98,000 | — | — |
| 2024-11-11 | $3.79 | $3.86 | 51,900 | — | — |
| 2024-11-08 | $3.73 | $3.80 | 113,500 | — | — |
| 2024-11-07 | $3.68 | $3.74 | 84,300 | — | — |
| 2024-11-06 | $3.57 | $3.63 | 159,500 | — | — |
| 2024-11-05 | $3.67 | $3.73 | 98,000 | — | — |
| 2024-11-04 | $3.58 | $3.64 | 107,500 | — | — |
| 2024-11-01 | $3.63 | $3.69 | 134,100 | — | — |
| 2024-10-31 | $3.72 | $3.79 | 57,900 | — | — |
| 2024-10-30 | $3.62 | $3.68 | 150,900 | — | — |
| 2024-10-29 | $3.88 | $3.95 | 111,400 | — | — |
| 2024-10-28 | $3.69 | $3.75 | 201,300 | — | — |
| 2024-10-25 | $3.89 | $3.96 | 61,200 | — | — |
| 2024-10-24 | $3.85 | $3.92 | 48,900 | — | — |
| 2024-10-23 | $3.77 | $3.84 | 41,900 | — | — |
| 2024-10-22 | $3.79 | $3.86 | 70,900 | — | — |
| 2024-10-21 | $3.85 | $3.92 | 87,100 | — | — |
| 2024-10-18 | $3.80 | $3.87 | 49,300 | — | — |
| 2024-10-17 | $3.74 | $3.81 | 103,300 | — | — |
| 2024-10-16 | $3.74 | $3.81 | 120,500 | — | — |
| 2024-10-15 | $3.68 | $3.74 | 113,700 | — | — |
| 2024-10-14 | $3.78 | $3.85 | 145,100 | — | — |
| 2024-10-11 | $3.77 | $3.84 | 68,200 | — | — |
| 2024-10-10 | $3.77 | $3.84 | 192,700 | — | — |
| 2024-10-09 | $4.00 | $4.07 | 209,900 | — | — |
| 2024-10-08 | $3.87 | $3.94 | 153,200 | — | — |
| 2024-10-07 | $3.80 | $3.87 | 157,000 | — | — |
| 2024-10-04 | $3.75 | $3.82 | 111,800 | — | — |
| 2024-10-03 | $3.55 | $3.61 | 65,300 | — | — |
| 2024-10-02 | $3.55 | $3.61 | 53,500 | — | — |
| 2024-10-01 | $3.55 | $3.61 | 108,900 | — | — |
| 2024-09-30 | $3.56 | $3.62 | 38,200 | — | — |
| 2024-09-27 | $3.54 | $3.60 | 120,200 | — | — |
| 2024-09-26 | $3.55 | $3.61 | 94,600 | — | — |
| 2024-09-25 | $3.49 | $3.55 | 76,800 | — | — |
| 2024-09-24 | $3.45 | $3.51 | 53,100 | — | — |
| 2024-09-23 | $3.46 | $3.52 | 35,600 | — | — |
| 2024-09-20 | $3.48 | $3.54 | 235,600 | — | — |
| 2024-09-19 | $3.49 | $3.55 | 74,500 | — | — |
| 2024-09-18 | $3.43 | $3.49 | 69,700 | — | — |
| 2024-09-17 | $3.43 | $3.49 | 39,300 | — | — |
| 2024-09-16 | $3.48 | $3.54 | 74,200 | — | — |
| 2024-09-13 | $3.54 | $3.60 | 101,300 | — | — |
| 2024-09-12 | $3.33 | $3.39 | 252,300 | — | — |
| 2024-09-11 | $3.32 | $3.38 | 96,300 | — | — |
| 2024-09-10 | $3.28 | $3.34 | 203,300 | — | — |
| 2024-09-09 | $3.03 | $3.08 | 38,000 | — | — |
| 2024-09-06 | $3.02 | $3.07 | 55,200 | — | — |
| 2024-09-05 | $2.97 | $3.02 | 104,500 | — | — |
| 2024-09-04 | $2.95 | $3.00 | 79,700 | — | — |
| 2024-09-03 | $3.01 | $3.06 | 88,600 | — | — |
| 2024-08-30 | $3.12 | $3.17 | 56,800 | — | — |
| 2024-08-29 | $2.97 | $3.02 | 44,200 | — | — |
| 2024-08-28 | $2.90 | $2.95 | 71,400 | — | — |
| 2024-08-27 | $3.01 | $3.06 | 67,300 | — | — |
| 2024-08-26 | $3.05 | $3.10 | 94,400 | — | — |
| 2024-08-23 | $2.90 | $2.95 | 139,900 | — | — |
| 2024-08-22 | $3.00 | $3.05 | 185,200 | — | — |
| 2024-08-21 | $2.81 | $2.86 | 224,200 | — | — |
| 2024-08-20 | $2.73 | $2.78 | 103,300 | — | — |
| 2024-08-19 | $2.70 | $2.75 | 106,200 | — | — |
| 2024-08-16 | $2.74 | $2.79 | 91,900 | — | — |
| 2024-08-15 | $2.66 | $2.71 | 107,200 | — | — |
| 2024-08-14 | $2.60 | $2.65 | 59,100 | — | — |
| 2024-08-13 | $2.63 | $2.68 | 14,200 | — | — |
| 2024-08-12 | $2.59 | $2.64 | 39,200 | — | — |
| 2024-08-09 | $2.71 | $2.76 | 82,500 | — | — |
| 2024-08-08 | $2.70 | $2.75 | 254,000 | — | — |
| 2024-08-07 | $2.53 | $2.57 | 154,700 | — | — |
| 2024-08-06 | $2.46 | $2.50 | 222,300 | — | — |
| 2024-08-05 | $2.45 | $2.49 | 81,100 | — | — |
| 2024-08-02 | $2.50 | $2.54 | 41,700 | — | — |
| 2024-08-01 | $2.52 | $2.56 | 58,400 | — | — |
| 2024-07-31 | $2.55 | $2.59 | 41,000 | — | — |
| 2024-07-30 | $2.49 | $2.53 | 52,800 | — | — |
| 2024-07-29 | $2.55 | $2.59 | 53,100 | — | — |
| 2024-07-26 | $2.62 | $2.67 | 46,500 | — | — |
| 2024-07-25 | $2.55 | $2.59 | 54,200 | — | — |
| 2024-07-24 | $2.58 | $2.63 | 6,100 | — | — |
| 2024-07-23 | $2.59 | $2.64 | 31,200 | — | — |
| 2024-07-22 | $2.61 | $2.66 | 32,300 | — | — |
| 2024-07-19 | $2.56 | $2.61 | 35,000 | — | — |
| 2024-07-18 | $2.51 | $2.55 | 42,600 | — | — |
| 2024-07-17 | $2.59 | $2.64 | 60,300 | — | — |
| 2024-07-16 | $2.57 | $2.62 | 42,500 | — | — |
| 2024-07-15 | $2.58 | $2.63 | 48,300 | — | — |
| 2024-07-12 | $2.65 | $2.70 | 96,200 | — | — |
| 2024-07-11 | $2.62 | $2.67 | 201,600 | — | — |
| 2024-07-10 | $2.48 | $2.52 | 37,500 | — | — |
| 2024-07-09 | $2.53 | $2.57 | 75,900 | — | — |
| 2024-07-08 | $2.60 | $2.65 | 109,200 | — | — |
| 2024-07-05 | $2.71 | $2.76 | 117,800 | — | — |
| 2024-07-03 | $2.56 | $2.61 | 122,300 | — | — |
| 2024-07-02 | $2.56 | $2.61 | 182,700 | — | — |
| 2024-07-01 | $2.27 | $2.31 | 219,900 | — | — |
| 2024-06-28 | $2.12 | $2.16 | 74,700 | — | — |
| 2024-06-27 | $2.27 | $2.31 | 117,100 | — | — |
| 2024-06-26 | $2.05 | $2.09 | 126,500 | — | — |
| 2024-06-25 | $1.97 | $2.00 | 184,400 | — | — |
| 2024-06-24 | $1.83 | $1.86 | 119,100 | — | — |
| 2024-06-21 | $1.84 | $1.87 | 115,800 | — | — |
| 2024-06-20 | $1.69 | $1.72 | 51,600 | — | — |
| 2024-06-18 | $1.70 | $1.73 | 98,600 | — | — |
| 2024-06-17 | $1.74 | $1.77 | 97,800 | — | — |
| 2024-06-14 | $1.79 | $1.82 | 82,000 | — | — |
| 2024-06-13 | $1.84 | $1.87 | 125,000 | — | — |
| 2024-06-12 | $1.87 | $1.90 | 136,300 | — | — |
| 2024-06-11 | $1.80 | $1.83 | 29,100 | — | — |
| 2024-06-10 | $1.70 | $1.73 | 204,200 | — | — |
| 2024-06-07 | $1.90 | $1.93 | 155,900 | — | — |
| 2024-06-06 | $1.85 | $1.88 | 40,300 | — | — |
| 2024-06-05 | $1.81 | $1.84 | 82,700 | — | — |
| 2024-06-04 | $1.95 | $1.98 | 145,700 | — | — |
| 2024-06-03 | $1.92 | $1.95 | 46,800 | — | — |
| 2024-05-31 | $1.82 | $1.85 | 57,100 | — | — |
| 2024-05-30 | $1.81 | $1.84 | 32,400 | — | — |
| 2024-05-29 | $1.81 | $1.84 | 64,900 | — | — |
| 2024-05-28 | $1.76 | $1.79 | 175,900 | — | — |
| 2024-05-24 | $1.81 | $1.84 | 92,900 | — | — |
| 2024-05-23 | $1.71 | $1.74 | 32,500 | — | — |
| 2024-05-22 | $1.83 | $1.86 | 52,200 | — | — |
| 2024-05-21 | $1.72 | $1.75 | 208,500 | — | — |
| 2024-05-20 | $1.71 | $1.74 | 130,300 | — | — |
| 2024-05-17 | $1.73 | $1.76 | 179,300 | — | — |
| 2024-05-16 | $1.90 | $1.93 | 36,100 | — | — |
| 2024-05-15 | $1.99 | $2.03 | 58,200 | — | — |
| 2024-05-14 | $2.00 | $2.04 | 57,300 | — | — |
| 2024-05-13 | $2.15 | $2.19 | 32,500 | — | — |
| 2024-05-10 | $2.20 | $2.24 | 23,800 | — | — |
| 2024-05-09 | $2.15 | $2.19 | 54,800 | — | — |
| 2024-05-08 | $2.19 | $2.23 | 13,100 | — | — |
| 2024-05-07 | $2.26 | $2.30 | 76,100 | — | — |
| 2024-05-06 | $2.28 | $2.32 | 53,200 | — | — |
| 2024-05-03 | $2.24 | $2.28 | 48,000 | — | — |
| 2024-05-02 | $2.34 | $2.38 | 66,300 | — | — |
| 2024-05-01 | $2.15 | $2.19 | 39,700 | — | — |
| 2024-04-30 | $2.10 | $2.14 | 9,200 | — | — |
| 2024-04-29 | $2.19 | $2.23 | 17,300 | — | — |
| 2024-04-26 | $2.17 | $2.21 | 12,800 | — | — |
| 2024-04-25 | $2.12 | $2.16 | 13,100 | — | — |
| 2024-04-24 | $2.10 | $2.14 | 21,600 | — | — |
| 2024-04-23 | $2.15 | $2.19 | 53,600 | — | — |
| 2024-04-22 | $2.03 | $2.07 | 66,200 | — | — |
| 2024-04-19 | $1.99 | $2.03 | 20,300 | — | — |
| 2024-04-18 | $2.05 | $2.09 | 27,200 | — | — |
| 2024-04-17 | $1.99 | $2.03 | 120,700 | — | — |
| 2024-04-16 | $2.04 | $2.08 | 67,600 | — | — |
| 2024-04-15 | $2.10 | $2.14 | 103,100 | — | — |
| 2024-04-12 | $2.19 | $2.23 | 31,400 | — | — |
| 2024-04-11 | $2.27 | $2.31 | 40,200 | — | — |
| 2024-04-10 | $2.30 | $2.34 | 34,000 | — | — |
| 2024-04-09 | $2.35 | $2.39 | 65,900 | — | — |
| 2024-04-08 | $2.40 | $2.44 | 47,400 | — | — |
| 2024-04-05 | $2.34 | $2.38 | 32,000 | — | — |
| 2024-04-04 | $2.27 | $2.31 | 83,800 | — | — |
| 2024-04-03 | $2.45 | $2.49 | 74,900 | — | — |
| 2024-04-02 | $2.38 | $2.42 | 46,200 | — | — |
| 2024-04-01 | $2.33 | $2.37 | 66,900 | — | — |
| 2024-03-28 | $2.37 | $2.41 | 110,400 | — | — |
| 2024-03-27 | $2.40 | $2.44 | 89,300 | — | — |
| 2024-03-26 | $2.44 | $2.48 | 184,500 | — | — |
| 2024-03-25 | $2.19 | $2.23 | 79,900 | — | — |
| 2024-03-22 | $2.10 | $2.14 | 133,400 | — | — |
| 2024-03-21 | $2.01 | $2.05 | 125,900 | — | — |
| 2024-03-20 | $1.86 | $1.89 | 19,200 | — | — |
| 2024-03-19 | $1.81 | $1.84 | 72,300 | — | — |
| 2024-03-18 | $1.82 | $1.85 | 51,300 | — | — |
| 2024-03-15 | $1.83 | $1.86 | 47,700 | — | — |
| 2024-03-14 | $1.79 | $1.82 | 79,300 | — | — |
| 2024-03-13 | $1.85 | $1.88 | 32,700 | — | — |
| 2024-03-12 | $1.92 | $1.95 | 26,600 | — | — |
| 2024-03-11 | $1.94 | $1.97 | 31,100 | — | — |
| 2024-03-08 | $1.92 | $1.95 | 81,700 | — | — |
| 2024-03-07 | $2.00 | $2.04 | 43,600 | — | — |
| 2024-03-06 | $1.99 | $2.03 | 36,600 | — | — |
| 2024-03-05 | $2.00 | $2.04 | 34,300 | — | — |
| 2024-03-04 | $1.99 | $2.03 | 64,800 | — | — |
| 2024-03-01 | $1.97 | $2.00 | 51,900 | — | — |
| 2024-02-29 | $1.98 | $2.01 | 147,400 | — | — |
| 2024-02-28 | $2.00 | $2.04 | 44,500 | — | — |
| 2024-02-27 | $1.97 | $2.00 | 121,400 | — | — |
| 2024-02-26 | $2.03 | $2.07 | 43,200 | — | — |
| 2024-02-23 | $1.99 | $2.03 | 218,600 | — | — |
| 2024-02-22 | $2.11 | $2.15 | 129,600 | — | — |
| 2024-02-21 | $2.05 | $2.09 | 87,900 | — | — |
| 2024-02-20 | $2.10 | $2.14 | 167,000 | — | — |
| 2024-02-16 | $1.93 | $1.96 | 162,100 | — | — |
| 2024-02-15 | $1.78 | $1.81 | 266,400 | — | — |
| 2024-02-14 | $1.71 | $1.74 | 278,300 | — | — |
| 2024-02-13 | $1.89 | $1.92 | 356,200 | — | — |
| 2024-02-12 | $1.81 | $1.84 | 972,900 | — | — |
| 2024-02-09 | $1.56 | $1.59 | 65,600 | — | — |
| 2024-02-08 | $1.56 | $1.59 | 50,400 | — | — |
| 2024-02-07 | $1.57 | $1.60 | 45,300 | — | — |
| 2024-02-06 | $1.57 | $1.60 | 127,700 | — | — |
| 2024-02-05 | $1.58 | $1.61 | 76,100 | — | — |
| 2024-02-02 | $1.61 | $1.64 | 84,800 | — | — |
| 2024-02-01 | $1.54 | $1.57 | 49,000 | — | — |
| 2024-01-31 | $1.57 | $1.60 | 35,500 | — | — |
| 2024-01-30 | $1.58 | $1.61 | 39,200 | — | — |
| 2024-01-29 | $1.63 | $1.66 | 14,300 | — | — |
| 2024-01-26 | $1.62 | $1.65 | 45,000 | — | — |
| 2024-01-25 | $1.65 | $1.68 | 38,700 | — | — |
| 2024-01-24 | $1.74 | $1.77 | 7,100 | — | — |
| 2024-01-23 | $1.72 | $1.75 | 110,400 | — | — |
| 2024-01-22 | $1.73 | $1.76 | 51,100 | — | — |
| 2024-01-19 | $1.71 | $1.74 | 114,100 | — | — |
| 2024-01-18 | $1.69 | $1.72 | 155,800 | — | — |
| 2024-01-17 | $1.56 | $1.59 | 98,600 | — | — |
| 2024-01-16 | $1.56 | $1.59 | 100,700 | — | — |
| 2024-01-12 | $1.62 | $1.65 | 52,300 | — | — |
| 2024-01-11 | $1.68 | $1.71 | 58,500 | — | — |
| 2024-01-10 | $1.72 | $1.75 | 44,700 | — | — |
| 2024-01-09 | $1.76 | $1.79 | 56,500 | — | — |
| 2024-01-08 | $1.79 | $1.82 | 52,500 | — | — |
| 2024-01-05 | $1.80 | $1.83 | 55,600 | — | — |
| 2024-01-04 | $1.82 | $1.85 | 62,400 | — | — |
| 2024-01-03 | $1.95 | $1.98 | 67,800 | — | — |
| 2024-01-02 | $1.97 | $2.00 | 74,200 | — | — |