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
- 2007-03-29 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 | $3.03 | $3.03 | 134,700 | — | — |
| 2024-12-30 | $3.11 | $3.11 | 206,800 | — | — |
| 2024-12-27 | $3.05 | $3.05 | 99,100 | — | — |
| 2024-12-26 | $3.15 | $3.15 | 185,400 | — | — |
| 2024-12-24 | $2.93 | $2.93 | 73,800 | — | — |
| 2024-12-23 | $2.87 | $2.87 | 104,200 | — | — |
| 2024-12-20 | $2.77 | $2.77 | 131,500 | — | — |
| 2024-12-19 | $2.73 | $2.73 | 158,900 | — | — |
| 2024-12-18 | $3.01 | $3.01 | 525,700 | — | — |
| 2024-12-17 | $2.72 | $2.72 | 180,000 | — | — |
| 2024-12-16 | $2.59 | $2.59 | 144,700 | — | — |
| 2024-12-13 | $2.62 | $2.62 | 119,100 | — | — |
| 2024-12-12 | $2.72 | $2.72 | 99,800 | — | — |
| 2024-12-11 | $2.75 | $2.75 | 118,200 | — | — |
| 2024-12-10 | $2.84 | $2.84 | 120,700 | — | — |
| 2024-12-09 | $2.93 | $2.93 | 149,500 | — | — |
| 2024-12-06 | $3.00 | $3.00 | 136,200 | — | — |
| 2024-12-05 | $2.98 | $2.98 | 117,500 | — | — |
| 2024-12-04 | $2.86 | $2.86 | 155,800 | — | — |
| 2024-12-03 | $3.01 | $3.01 | 123,300 | — | — |
| 2024-12-02 | $3.20 | $3.20 | 110,300 | — | — |
| 2024-11-29 | $3.30 | $3.30 | 101,600 | — | — |
| 2024-11-27 | $3.18 | $3.18 | 136,200 | — | — |
| 2024-11-26 | $3.05 | $3.05 | 99,800 | — | — |
| 2024-11-25 | $3.10 | $3.10 | 156,500 | — | — |
| 2024-11-22 | $3.19 | $3.19 | 282,200 | — | — |
| 2024-11-21 | $2.95 | $2.95 | 131,500 | — | — |
| 2024-11-20 | $2.74 | $2.74 | 145,400 | — | — |
| 2024-11-19 | $2.70 | $2.70 | 127,400 | — | — |
| 2024-11-18 | $2.56 | $2.56 | 125,800 | — | — |
| 2024-11-15 | $2.51 | $2.51 | 146,700 | — | — |
| 2024-11-14 | $2.65 | $2.65 | 109,800 | — | — |
| 2024-11-13 | $2.78 | $2.78 | 360,700 | — | — |
| 2024-11-12 | $3.03 | $3.03 | 165,800 | — | — |
| 2024-11-11 | $3.14 | $3.14 | 164,000 | — | — |
| 2024-11-08 | $3.14 | $3.14 | 107,500 | — | — |
| 2024-11-07 | $3.06 | $3.06 | 91,500 | — | — |
| 2024-11-06 | $3.11 | $3.11 | 110,900 | — | — |
| 2024-11-05 | $3.07 | $3.07 | 94,600 | — | — |
| 2024-11-04 | $3.04 | $3.04 | 136,800 | — | — |
| 2024-11-01 | $3.15 | $3.15 | 109,000 | — | — |
| 2024-10-31 | $3.18 | $3.18 | 202,700 | — | — |
| 2024-10-30 | $3.21 | $3.21 | 305,600 | — | — |
| 2024-10-29 | $3.48 | $3.48 | 169,900 | — | — |
| 2024-10-28 | $3.69 | $3.69 | 238,800 | — | — |
| 2024-10-25 | $3.39 | $3.39 | 232,700 | — | — |
| 2024-10-24 | $3.43 | $3.43 | 188,500 | — | — |
| 2024-10-23 | $3.34 | $3.34 | 101,600 | — | — |
| 2024-10-22 | $3.54 | $3.54 | 124,400 | — | — |
| 2024-10-21 | $3.60 | $3.60 | 296,600 | — | — |
| 2024-10-18 | $3.82 | $3.82 | 212,400 | — | — |
| 2024-10-17 | $3.55 | $3.55 | 342,300 | — | — |
| 2024-10-16 | $3.95 | $3.95 | 241,500 | — | — |
| 2024-10-15 | $3.80 | $3.80 | 180,300 | — | — |
| 2024-10-14 | $3.61 | $3.61 | 62,800 | — | — |
| 2024-10-11 | $3.71 | $3.71 | 165,700 | — | — |
| 2024-10-10 | $3.54 | $3.54 | 189,500 | — | — |
| 2024-10-09 | $3.52 | $3.52 | 68,500 | — | — |
| 2024-10-08 | $3.48 | $3.48 | 207,600 | — | — |
| 2024-10-07 | $3.81 | $3.81 | 244,100 | — | — |
| 2024-10-04 | $3.80 | $3.80 | 639,500 | — | — |
| 2024-10-03 | $3.57 | $3.57 | 379,600 | — | — |
| 2024-10-02 | $3.20 | $3.20 | 119,600 | — | — |
| 2024-10-01 | $3.03 | $3.03 | 72,900 | — | — |
| 2024-09-30 | $3.05 | $3.05 | 111,400 | — | — |
| 2024-09-27 | $3.18 | $3.18 | 231,400 | — | — |
| 2024-09-26 | $3.12 | $3.12 | 129,100 | — | — |
| 2024-09-25 | $2.83 | $2.83 | 90,400 | — | — |
| 2024-09-24 | $2.91 | $2.91 | 78,500 | — | — |
| 2024-09-23 | $2.88 | $2.88 | 70,400 | — | — |
| 2024-09-20 | $2.85 | $2.85 | 123,300 | — | — |
| 2024-09-19 | $2.92 | $2.92 | 88,000 | — | — |
| 2024-09-18 | $2.78 | $2.78 | 63,800 | — | — |
| 2024-09-17 | $2.87 | $2.87 | 79,500 | — | — |
| 2024-09-16 | $2.96 | $2.96 | 110,700 | — | — |
| 2024-09-13 | $2.87 | $2.87 | 85,300 | — | — |
| 2024-09-12 | $2.97 | $2.97 | 178,400 | — | — |
| 2024-09-11 | $3.14 | $3.14 | 80,600 | — | — |
| 2024-09-10 | $3.00 | $3.00 | 114,400 | — | — |
| 2024-09-09 | $3.06 | $3.06 | 373,400 | — | — |
| 2024-09-06 | $2.59 | $2.59 | 117,400 | — | — |
| 2024-09-05 | $2.51 | $2.51 | 63,400 | — | — |
| 2024-09-04 | $2.54 | $2.54 | 74,300 | — | — |
| 2024-09-03 | $2.63 | $2.63 | 111,000 | — | — |
| 2024-08-30 | $2.64 | $2.64 | 79,300 | — | — |
| 2024-08-29 | $2.64 | $2.64 | 120,100 | — | — |
| 2024-08-28 | $2.75 | $2.75 | 172,100 | — | — |
| 2024-08-27 | $2.55 | $2.55 | 186,200 | — | — |
| 2024-08-26 | $2.62 | $2.62 | 49,900 | — | — |
| 2024-08-23 | $2.64 | $2.64 | 37,800 | — | — |
| 2024-08-22 | $2.59 | $2.59 | 61,500 | — | — |
| 2024-08-21 | $2.60 | $2.60 | 65,100 | — | — |
| 2024-08-20 | $2.47 | $2.47 | 57,900 | — | — |
| 2024-08-19 | $2.58 | $2.58 | 95,700 | — | — |
| 2024-08-16 | $2.39 | $2.39 | 52,500 | — | — |
| 2024-08-15 | $2.42 | $2.42 | 92,500 | — | — |
| 2024-08-14 | $2.20 | $2.20 | 61,800 | — | — |
| 2024-08-13 | $2.31 | $2.31 | 72,300 | — | — |
| 2024-08-12 | $2.10 | $2.10 | 244,200 | — | — |
| 2024-08-09 | $2.25 | $2.25 | 74,000 | — | — |
| 2024-08-08 | $2.25 | $2.25 | 111,000 | — | — |
| 2024-08-07 | $2.22 | $2.22 | 101,800 | — | — |
| 2024-08-06 | $2.35 | $2.35 | 85,500 | — | — |
| 2024-08-05 | $2.37 | $2.37 | 134,700 | — | — |
| 2024-08-02 | $2.56 | $2.56 | 125,100 | — | — |
| 2024-08-01 | $2.66 | $2.66 | 173,000 | — | — |
| 2024-07-31 | $2.80 | $2.80 | 97,600 | — | — |
| 2024-07-30 | $2.77 | $2.77 | 76,300 | — | — |
| 2024-07-29 | $2.94 | $2.94 | 216,700 | — | — |
| 2024-07-26 | $2.85 | $2.85 | 123,700 | — | — |
| 2024-07-25 | $2.84 | $2.84 | 562,900 | — | — |
| 2024-07-24 | $3.32 | $3.32 | 506,500 | — | — |
| 2024-07-23 | $2.97 | $2.97 | 54,500 | — | — |
| 2024-07-22 | $3.00 | $3.00 | 110,400 | — | — |
| 2024-07-19 | $2.72 | $2.72 | 33,700 | — | — |
| 2024-07-18 | $2.80 | $2.80 | 72,800 | — | — |
| 2024-07-17 | $2.92 | $2.92 | 153,100 | — | — |
| 2024-07-16 | $3.12 | $3.12 | 91,500 | — | — |
| 2024-07-15 | $3.02 | $3.02 | 100,800 | — | — |
| 2024-07-12 | $2.97 | $2.97 | 236,300 | — | — |
| 2024-07-11 | $2.85 | $2.85 | 87,100 | — | — |
| 2024-07-10 | $2.71 | $2.71 | 50,700 | — | — |
| 2024-07-09 | $2.67 | $2.67 | 74,300 | — | — |
| 2024-07-08 | $2.70 | $2.70 | 175,100 | — | — |
| 2024-07-05 | $2.77 | $2.77 | 61,500 | — | — |
| 2024-07-03 | $2.67 | $2.67 | 25,500 | — | — |
| 2024-07-02 | $2.67 | $2.67 | 92,600 | — | — |
| 2024-07-01 | $2.69 | $2.69 | 81,400 | — | — |
| 2024-06-28 | $2.65 | $2.65 | 150,500 | — | — |
| 2024-06-27 | $2.61 | $2.61 | 82,100 | — | — |
| 2024-06-26 | $2.56 | $2.56 | 137,500 | — | — |
| 2024-06-25 | $2.55 | $2.55 | 68,600 | — | — |
| 2024-06-24 | $2.65 | $2.65 | 120,600 | — | — |
| 2024-06-21 | $2.73 | $2.73 | 124,400 | — | — |
| 2024-06-20 | $2.75 | $2.75 | 183,700 | — | — |
| 2024-06-18 | $2.67 | $2.67 | 157,600 | — | — |
| 2024-06-17 | $2.75 | $2.75 | 164,300 | — | — |
| 2024-06-14 | $2.67 | $2.67 | 114,200 | — | — |
| 2024-06-13 | $2.64 | $2.64 | 159,600 | — | — |
| 2024-06-12 | $2.68 | $2.68 | 205,500 | — | — |
| 2024-06-11 | $2.54 | $2.54 | 113,500 | — | — |
| 2024-06-10 | $2.55 | $2.55 | 104,400 | — | — |
| 2024-06-07 | $2.54 | $2.54 | 113,600 | — | — |
| 2024-06-06 | $2.63 | $2.63 | 115,900 | — | — |
| 2024-06-05 | $2.73 | $2.73 | 149,500 | — | — |
| 2024-06-04 | $2.60 | $2.60 | 80,900 | — | — |
| 2024-06-03 | $2.57 | $2.57 | 134,200 | — | — |
| 2024-05-31 | $2.60 | $2.60 | 176,600 | — | — |
| 2024-05-30 | $2.63 | $2.63 | 134,500 | — | — |
| 2024-05-29 | $2.65 | $2.65 | 122,100 | — | — |
| 2024-05-28 | $2.66 | $2.66 | 157,200 | — | — |
| 2024-05-24 | $2.79 | $2.79 | 64,600 | — | — |
| 2024-05-23 | $2.72 | $2.72 | 176,600 | — | — |
| 2024-05-22 | $2.83 | $2.83 | 144,900 | — | — |
| 2024-05-21 | $2.80 | $2.80 | 140,000 | — | — |
| 2024-05-20 | $2.83 | $2.83 | 193,700 | — | — |
| 2024-05-17 | $2.94 | $2.94 | 172,100 | — | — |
| 2024-05-16 | $3.03 | $3.03 | 137,900 | — | — |
| 2024-05-15 | $3.20 | $3.20 | 115,400 | — | — |
| 2024-05-14 | $3.14 | $3.14 | 201,300 | — | — |
| 2024-05-13 | $2.95 | $2.95 | 168,500 | — | — |
| 2024-05-10 | $3.01 | $3.01 | 107,200 | — | — |
| 2024-05-09 | $3.09 | $3.09 | 145,100 | — | — |
| 2024-05-08 | $3.10 | $3.10 | 134,900 | — | — |
| 2024-05-07 | $3.12 | $3.12 | 227,200 | — | — |
| 2024-05-06 | $3.10 | $3.10 | 292,200 | — | — |
| 2024-05-03 | $2.96 | $2.96 | 786,300 | — | — |
| 2024-05-02 | $3.69 | $3.69 | 206,200 | — | — |
| 2024-05-01 | $3.93 | $3.93 | 169,500 | — | — |
| 2024-04-30 | $3.93 | $3.93 | 282,600 | — | — |
| 2024-04-29 | $4.08 | $4.08 | 224,500 | — | — |
| 2024-04-26 | $3.79 | $3.79 | 131,900 | — | — |
| 2024-04-25 | $3.54 | $3.54 | 189,800 | — | — |
| 2024-04-24 | $3.74 | $3.74 | 111,400 | — | — |
| 2024-04-23 | $3.72 | $3.72 | 149,100 | — | — |
| 2024-04-22 | $3.53 | $3.53 | 141,300 | — | — |
| 2024-04-19 | $3.42 | $3.42 | 241,700 | — | — |
| 2024-04-18 | $3.56 | $3.56 | 155,300 | — | — |
| 2024-04-17 | $3.61 | $3.61 | 295,100 | — | — |
| 2024-04-16 | $3.90 | $3.90 | 309,300 | — | — |
| 2024-04-15 | $3.71 | $3.71 | 322,100 | — | — |
| 2024-04-12 | $3.99 | $3.99 | 315,200 | — | — |
| 2024-04-11 | $3.89 | $3.89 | 559,200 | — | — |
| 2024-04-10 | $3.97 | $3.97 | 603,100 | — | — |
| 2024-04-09 | $4.18 | $4.18 | 974,400 | — | — |
| 2024-04-08 | $5.18 | $5.18 | 399,800 | — | — |
| 2024-04-05 | $5.19 | $5.19 | 855,200 | — | — |
| 2024-04-04 | $5.40 | $5.40 | 2,141,400 | — | — |
| 2024-04-03 | $5.06 | $5.06 | 1,867,200 | — | — |
| 2024-04-02 | $4.62 | $4.62 | 7,163,900 | — | — |
| 2024-04-01 | $3.42 | $3.42 | 154,200 | — | — |
| 2024-03-28 | $3.40 | $3.40 | 163,900 | — | — |
| 2024-03-27 | $3.57 | $3.57 | 114,700 | — | — |
| 2024-03-26 | $3.40 | $3.40 | 203,100 | — | — |
| 2024-03-25 | $3.65 | $3.65 | 159,100 | — | — |
| 2024-03-22 | $3.81 | $3.81 | 148,200 | — | — |
| 2024-03-21 | $3.91 | $3.91 | 246,900 | — | — |
| 2024-03-20 | $3.67 | $3.67 | 220,300 | — | — |
| 2024-03-19 | $3.49 | $3.49 | 316,300 | — | — |
| 2024-03-18 | $3.49 | $3.49 | 466,800 | — | — |
| 2024-03-15 | $3.87 | $3.87 | 175,400 | — | — |
| 2024-03-14 | $3.78 | $3.78 | 384,200 | — | — |
| 2024-03-13 | $4.21 | $4.21 | 209,200 | — | — |
| 2024-03-12 | $4.06 | $4.06 | 984,900 | — | — |
| 2024-03-11 | $4.43 | $4.43 | 435,600 | — | — |
| 2024-03-08 | $4.43 | $4.43 | 852,600 | — | — |
| 2024-03-07 | $4.59 | $4.59 | 1,666,200 | — | — |
| 2024-03-06 | $4.14 | $4.14 | 651,600 | — | — |
| 2024-03-05 | $3.57 | $3.57 | 308,100 | — | — |
| 2024-03-04 | $3.84 | $3.84 | 621,900 | — | — |
| 2024-03-01 | $3.60 | $3.60 | 1,148,700 | — | — |
| 2024-02-29 | $4.16 | $4.16 | 3,317,300 | — | — |
| 2024-02-28 | $3.62 | $3.62 | 940,800 | — | — |
| 2024-02-27 | $3.42 | $3.42 | 1,409,100 | — | — |
| 2024-02-26 | $2.68 | $2.68 | 281,400 | — | — |
| 2024-02-23 | $2.42 | $2.42 | 188,200 | — | — |
| 2024-02-22 | $2.51 | $2.51 | 173,300 | — | — |
| 2024-02-21 | $2.57 | $2.57 | 102,400 | — | — |
| 2024-02-20 | $2.61 | $2.61 | 200,200 | — | — |
| 2024-02-16 | $2.54 | $2.54 | 196,700 | — | — |
| 2024-02-15 | $2.57 | $2.57 | 203,100 | — | — |
| 2024-02-14 | $2.60 | $2.60 | 202,400 | — | — |
| 2024-02-13 | $2.42 | $2.42 | 372,600 | — | — |
| 2024-02-12 | $2.55 | $2.55 | 632,300 | — | — |
| 2024-02-09 | $2.34 | $2.34 | 306,300 | — | — |
| 2024-02-08 | $2.22 | $2.22 | 136,300 | — | — |
| 2024-02-07 | $2.24 | $2.24 | 302,300 | — | — |
| 2024-02-06 | $2.11 | $2.11 | 146,200 | — | — |
| 2024-02-05 | $2.12 | $2.12 | 157,400 | — | — |
| 2024-02-02 | $2.12 | $2.12 | 150,200 | — | — |
| 2024-02-01 | $2.09 | $2.09 | 156,200 | — | — |
| 2024-01-31 | $1.98 | $1.98 | 179,900 | — | — |
| 2024-01-30 | $1.98 | $1.98 | 225,800 | — | — |
| 2024-01-29 | $1.92 | $1.92 | 327,600 | — | — |
| 2024-01-26 | $1.88 | $1.88 | 551,500 | — | — |
| 2024-01-25 | $2.21 | $2.21 | 299,200 | — | — |
| 2024-01-24 | $2.27 | $2.27 | 270,100 | — | — |
| 2024-01-23 | $2.32 | $2.32 | 496,500 | — | — |
| 2024-01-22 | $2.38 | $2.38 | 257,400 | — | — |
| 2024-01-19 | $2.20 | $2.20 | 211,100 | — | — |
| 2024-01-18 | $2.05 | $2.05 | 161,500 | — | — |
| 2024-01-17 | $2.05 | $2.05 | 223,400 | — | — |
| 2024-01-16 | $2.14 | $2.14 | 196,300 | — | — |
| 2024-01-12 | $2.25 | $2.25 | 184,700 | — | — |
| 2024-01-11 | $2.27 | $2.27 | 183,400 | — | — |
| 2024-01-10 | $2.35 | $2.35 | 179,600 | — | — |
| 2024-01-09 | $2.45 | $2.45 | 150,200 | — | — |
| 2024-01-08 | $2.57 | $2.57 | 429,900 | — | — |
| 2024-01-05 | $2.47 | $2.47 | 168,400 | — | — |
| 2024-01-04 | $2.48 | $2.48 | 413,500 | — | — |
| 2024-01-03 | $2.55 | $2.55 | 449,300 | — | — |
| 2024-01-02 | $2.66 | $2.66 | 261,900 | — | — |