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
- 2014-02-06 to 2026-08-31
- 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 | $13.35 | 30,800 | — | — |
| 2024-12-30 | $3.03 | $13.35 | 77,000 | — | — |
| 2024-12-27 | $3.05 | $13.44 | 18,100 | — | — |
| 2024-12-26 | $3.07 | $13.53 | 29,800 | — | — |
| 2024-12-24 | $3.06 | $13.48 | 13,600 | — | — |
| 2024-12-23 | $3.05 | $13.44 | 31,900 | — | — |
| 2024-12-20 | $3.14 | $13.84 | 81,100 | — | — |
| 2024-12-19 | $3.20 | $13.57 | 83,800 | — | — |
| 2024-12-18 | $3.23 | $13.70 | 103,800 | — | — |
| 2024-12-17 | $3.23 | $13.70 | 16,900 | — | — |
| 2024-12-16 | $3.22 | $13.66 | 57,300 | — | — |
| 2024-12-13 | $3.20 | $13.57 | 25,600 | — | — |
| 2024-12-12 | $3.21 | $13.59 | 27,500 | — | — |
| 2024-12-11 | $3.22 | $13.66 | 31,200 | — | — |
| 2024-12-10 | $3.20 | $13.57 | 26,100 | — | — |
| 2024-12-09 | $3.18 | $13.47 | 21,500 | — | — |
| 2024-12-06 | $3.14 | $13.32 | 15,200 | — | — |
| 2024-12-05 | $3.14 | $13.32 | 61,100 | — | — |
| 2024-12-04 | $3.17 | $13.45 | 25,100 | — | — |
| 2024-12-03 | $3.13 | $13.28 | 28,500 | — | — |
| 2024-12-02 | $3.19 | $13.53 | 22,900 | — | — |
| 2024-11-29 | $3.20 | $13.57 | 19,000 | — | — |
| 2024-11-27 | $3.25 | $13.78 | 33,800 | — | — |
| 2024-11-26 | $3.12 | $13.23 | 28,400 | — | — |
| 2024-11-25 | $3.15 | $13.36 | 25,500 | — | — |
| 2024-11-22 | $3.18 | $13.49 | 7,400 | — | — |
| 2024-11-21 | $3.21 | $13.61 | 34,000 | — | — |
| 2024-11-20 | $3.07 | $13.00 | 44,700 | — | — |
| 2024-11-19 | $3.06 | $12.98 | 24,800 | — | — |
| 2024-11-18 | $3.09 | $13.11 | 39,900 | — | — |
| 2024-11-15 | $3.06 | $12.98 | 67,500 | — | — |
| 2024-11-14 | $3.15 | $13.36 | 45,300 | — | — |
| 2024-11-13 | $3.14 | $13.32 | 77,000 | — | — |
| 2024-11-12 | $2.98 | $12.64 | 16,300 | — | — |
| 2024-11-11 | $2.94 | $12.47 | 37,100 | — | — |
| 2024-11-08 | $2.95 | $12.51 | 30,900 | — | — |
| 2024-11-07 | $2.98 | $12.64 | 75,400 | — | — |
| 2024-11-06 | $2.97 | $12.60 | 54,500 | — | — |
| 2024-11-05 | $3.02 | $12.81 | 37,300 | — | — |
| 2024-11-04 | $2.93 | $12.43 | 66,400 | — | — |
| 2024-11-01 | $2.96 | $12.55 | 47,600 | — | — |
| 2024-10-31 | $2.99 | $12.68 | 40,400 | — | — |
| 2024-10-30 | $3.00 | $12.72 | 18,000 | — | — |
| 2024-10-29 | $3.00 | $12.72 | 58,800 | — | — |
| 2024-10-28 | $3.04 | $12.89 | 44,100 | — | — |
| 2024-10-25 | $3.04 | $12.89 | 14,900 | — | — |
| 2024-10-24 | $3.08 | $13.06 | 30,900 | — | — |
| 2024-10-23 | $3.09 | $13.08 | 49,900 | — | — |
| 2024-10-22 | $3.11 | $13.19 | 21,700 | — | — |
| 2024-10-21 | $3.13 | $13.28 | 23,300 | — | — |
| 2024-10-18 | $3.16 | $13.40 | 60,200 | — | — |
| 2024-10-17 | $3.17 | $13.45 | 33,000 | — | — |
| 2024-10-16 | $3.26 | $13.83 | 108,300 | — | — |
| 2024-10-15 | $3.33 | $13.61 | 232,100 | — | — |
| 2024-10-14 | $3.28 | $13.41 | 98,000 | — | — |
| 2024-10-11 | $3.24 | $13.23 | 45,800 | — | — |
| 2024-10-10 | $3.19 | $13.04 | 45,600 | — | — |
| 2024-10-09 | $3.18 | $13.01 | 30,000 | — | — |
| 2024-10-08 | $3.19 | $13.04 | 34,400 | — | — |
| 2024-10-07 | $3.19 | $13.02 | 24,400 | — | — |
| 2024-10-04 | $3.19 | $13.06 | 42,400 | — | — |
| 2024-10-03 | $3.18 | $13.00 | 27,900 | — | — |
| 2024-10-02 | $3.16 | $12.92 | 13,500 | — | — |
| 2024-10-01 | $3.14 | $12.84 | 28,000 | — | — |
| 2024-09-30 | $3.13 | $12.80 | 64,300 | — | — |
| 2024-09-27 | $3.13 | $12.80 | 43,400 | — | — |
| 2024-09-26 | $3.15 | $12.86 | 16,800 | — | — |
| 2024-09-25 | $3.15 | $12.88 | 7,100 | — | — |
| 2024-09-24 | $3.16 | $12.92 | 40,700 | — | — |
| 2024-09-23 | $3.15 | $12.88 | 35,800 | — | — |
| 2024-09-20 | $3.18 | $13.00 | 21,100 | — | — |
| 2024-09-19 | $3.17 | $12.96 | 10,400 | — | — |
| 2024-09-18 | $3.17 | $12.96 | 24,000 | — | — |
| 2024-09-17 | $3.29 | $13.43 | 35,000 | — | — |
| 2024-09-16 | $3.16 | $12.92 | 26,000 | — | — |
| 2024-09-13 | $3.14 | $12.84 | 41,600 | — | — |
| 2024-09-12 | $3.07 | $12.55 | 16,600 | — | — |
| 2024-09-11 | $3.05 | $12.47 | 23,500 | — | — |
| 2024-09-10 | $3.08 | $12.57 | 28,800 | — | — |
| 2024-09-09 | $3.08 | $12.57 | 51,200 | — | — |
| 2024-09-06 | $3.10 | $12.67 | 39,600 | — | — |
| 2024-09-05 | $3.14 | $12.82 | 21,100 | — | — |
| 2024-09-04 | $3.13 | $12.80 | 21,600 | — | — |
| 2024-09-03 | $3.15 | $12.88 | 37,500 | — | — |
| 2024-08-30 | $3.19 | $13.04 | 22,300 | — | — |
| 2024-08-29 | $3.20 | $13.08 | 10,700 | — | — |
| 2024-08-28 | $3.25 | $13.27 | 2,800 | — | — |
| 2024-08-27 | $3.23 | $13.21 | 11,400 | — | — |
| 2024-08-26 | $3.24 | $13.23 | 18,200 | — | — |
| 2024-08-23 | $3.24 | $13.25 | 30,400 | — | — |
| 2024-08-22 | $3.31 | $13.53 | 10,300 | — | — |
| 2024-08-21 | $3.33 | $13.61 | 8,800 | — | — |
| 2024-08-20 | $3.33 | $13.61 | 29,000 | — | — |
| 2024-08-19 | $3.33 | $13.61 | 36,900 | — | — |
| 2024-08-16 | $3.28 | $13.41 | 15,500 | — | — |
| 2024-08-15 | $3.24 | $13.25 | 20,900 | — | — |
| 2024-08-14 | $3.22 | $13.16 | 8,200 | — | — |
| 2024-08-13 | $3.17 | $12.96 | 14,100 | — | — |
| 2024-08-12 | $3.20 | $13.08 | 5,600 | — | — |
| 2024-08-09 | $3.18 | $13.00 | 10,300 | — | — |
| 2024-08-08 | $3.20 | $13.08 | 9,100 | — | — |
| 2024-08-07 | $3.23 | $13.21 | 16,100 | — | — |
| 2024-08-06 | $3.22 | $13.16 | 27,000 | — | — |
| 2024-08-05 | $3.30 | $13.49 | 55,600 | — | — |
| 2024-08-02 | $3.38 | $13.82 | 9,500 | — | — |
| 2024-08-01 | $3.38 | $13.82 | 7,700 | — | — |
| 2024-07-31 | $3.38 | $13.82 | 28,000 | — | — |
| 2024-07-30 | $3.34 | $13.66 | 11,400 | — | — |
| 2024-07-29 | $3.39 | $13.86 | 8,600 | — | — |
| 2024-07-26 | $3.32 | $13.57 | 56,700 | — | — |
| 2024-07-25 | $3.34 | $13.66 | 15,000 | — | — |
| 2024-07-24 | $3.36 | $13.74 | 11,400 | — | — |
| 2024-07-23 | $3.33 | $13.61 | 24,900 | — | — |
| 2024-07-22 | $3.33 | $13.61 | 27,300 | — | — |
| 2024-07-19 | $3.34 | $13.66 | 8,400 | — | — |
| 2024-07-18 | $3.31 | $13.53 | 12,200 | — | — |
| 2024-07-17 | $3.30 | $13.49 | 25,400 | — | — |
| 2024-07-16 | $3.25 | $13.29 | 25,900 | — | — |
| 2024-07-15 | $3.25 | $13.29 | 25,500 | — | — |
| 2024-07-12 | $3.23 | $13.21 | 47,200 | — | — |
| 2024-07-11 | $3.26 | $13.33 | 40,200 | — | — |
| 2024-07-10 | $3.33 | $13.61 | 23,700 | — | — |
| 2024-07-09 | $3.32 | $13.57 | 10,800 | — | — |
| 2024-07-08 | $3.38 | $13.82 | 19,400 | — | — |
| 2024-07-05 | $3.34 | $13.66 | 10,300 | — | — |
| 2024-07-03 | $3.36 | $13.74 | 5,600 | — | — |
| 2024-07-02 | $3.38 | $13.82 | 29,300 | — | — |
| 2024-07-01 | $3.38 | $13.82 | 37,600 | — | — |
| 2024-06-28 | $3.36 | $13.74 | 5,900 | — | — |
| 2024-06-27 | $3.34 | $13.67 | 9,800 | — | — |
| 2024-06-26 | $3.40 | $13.90 | 34,700 | — | — |
| 2024-06-25 | $3.36 | $13.74 | 16,400 | — | — |
| 2024-06-24 | $3.33 | $13.59 | 18,600 | — | — |
| 2024-06-21 | $3.34 | $13.66 | 35,200 | — | — |
| 2024-06-20 | $3.34 | $13.66 | 43,100 | — | — |
| 2024-06-18 | $3.41 | $13.94 | 47,600 | — | — |
| 2024-06-17 | $3.45 | $14.11 | 95,900 | — | — |
| 2024-06-14 | $3.55 | $14.51 | 228,700 | — | — |
| 2024-06-13 | $3.25 | $13.29 | 36,700 | — | — |
| 2024-06-12 | $3.18 | $13.00 | 30,900 | — | — |
| 2024-06-11 | $3.25 | $13.29 | 11,900 | — | — |
| 2024-06-10 | $3.20 | $13.08 | 14,300 | — | — |
| 2024-06-07 | $3.25 | $13.29 | 30,200 | — | — |
| 2024-06-06 | $3.25 | $13.29 | 50,800 | — | — |
| 2024-06-05 | $3.21 | $13.12 | 13,400 | — | — |
| 2024-06-04 | $3.21 | $13.12 | 15,900 | — | — |
| 2024-06-03 | $3.24 | $13.25 | 32,400 | — | — |
| 2024-05-31 | $3.17 | $12.96 | 36,900 | — | — |
| 2024-05-30 | $3.20 | $13.08 | 51,100 | — | — |
| 2024-05-29 | $3.16 | $12.92 | 43,300 | — | — |
| 2024-05-28 | $3.23 | $13.21 | 60,500 | — | — |
| 2024-05-24 | $3.22 | $13.16 | 26,000 | — | — |
| 2024-05-23 | $3.20 | $13.07 | 136,500 | — | — |
| 2024-05-22 | $3.26 | $12.72 | 185,600 | — | — |
| 2024-05-21 | $3.25 | $12.68 | 100,700 | — | — |
| 2024-05-20 | $3.25 | $12.68 | 224,900 | — | — |
| 2024-05-17 | $3.24 | $12.64 | 149,700 | — | — |
| 2024-05-16 | $3.24 | $12.64 | 224,000 | — | — |
| 2024-05-15 | $3.24 | $12.64 | 97,900 | — | — |
| 2024-05-14 | $3.29 | $12.84 | 26,700 | — | — |
| 2024-05-13 | $3.25 | $12.68 | 22,900 | — | — |
| 2024-05-10 | $3.26 | $12.72 | 12,700 | — | — |
| 2024-05-09 | $3.22 | $12.54 | 36,600 | — | — |
| 2024-05-08 | $3.23 | $12.60 | 31,000 | — | — |
| 2024-05-07 | $3.26 | $12.72 | 39,800 | — | — |
| 2024-05-06 | $3.25 | $12.68 | 12,600 | — | — |
| 2024-05-03 | $3.27 | $12.75 | 9,600 | — | — |
| 2024-05-02 | $3.23 | $12.60 | 4,000 | — | — |
| 2024-05-01 | $3.28 | $12.80 | 4,800 | — | — |
| 2024-04-30 | $3.27 | $12.75 | 12,600 | — | — |
| 2024-04-29 | $3.24 | $12.62 | 7,200 | — | — |
| 2024-04-26 | $3.25 | $12.68 | 15,600 | — | — |
| 2024-04-25 | $3.20 | $12.48 | 7,900 | — | — |
| 2024-04-24 | $3.18 | $12.40 | 11,500 | — | — |
| 2024-04-23 | $3.25 | $12.68 | 16,400 | — | — |
| 2024-04-22 | $3.26 | $12.70 | 12,900 | — | — |
| 2024-04-19 | $3.20 | $12.47 | 14,600 | — | — |
| 2024-04-18 | $3.19 | $12.44 | 7,800 | — | — |
| 2024-04-17 | $3.18 | $12.40 | 20,800 | — | — |
| 2024-04-16 | $3.13 | $12.21 | 3,800 | — | — |
| 2024-04-15 | $3.12 | $12.15 | 14,700 | — | — |
| 2024-04-12 | $3.14 | $12.25 | 7,300 | — | — |
| 2024-04-11 | $3.12 | $12.17 | 19,800 | — | — |
| 2024-04-10 | $3.18 | $12.40 | 54,900 | — | — |
| 2024-04-09 | $3.23 | $12.60 | 13,600 | — | — |
| 2024-04-08 | $3.31 | $12.89 | 17,600 | — | — |
| 2024-04-05 | $3.30 | $12.87 | 50,100 | — | — |
| 2024-04-04 | $3.26 | $12.72 | 26,900 | — | — |
| 2024-04-03 | $3.25 | $12.67 | 34,600 | — | — |
| 2024-04-02 | $3.12 | $12.17 | 13,300 | — | — |
| 2024-04-01 | $3.16 | $12.33 | 40,700 | — | — |
| 2024-03-28 | $3.11 | $12.13 | 35,400 | — | — |
| 2024-03-27 | $3.18 | $12.40 | 18,000 | — | — |
| 2024-03-26 | $3.11 | $12.13 | 15,200 | — | — |
| 2024-03-25 | $3.10 | $12.09 | 26,800 | — | — |
| 2024-03-22 | $3.12 | $12.15 | 7,000 | — | — |
| 2024-03-21 | $3.11 | $12.13 | 25,300 | — | — |
| 2024-03-20 | $3.11 | $12.11 | 13,300 | — | — |
| 2024-03-19 | $3.12 | $12.17 | 19,600 | — | — |
| 2024-03-18 | $3.01 | $11.74 | 51,600 | — | — |
| 2024-03-15 | $3.15 | $12.29 | 55,100 | — | — |
| 2024-03-14 | $2.99 | $11.66 | 106,900 | — | — |
| 2024-03-13 | $3.40 | $12.68 | 54,400 | — | — |
| 2024-03-12 | $3.43 | $12.79 | 72,200 | — | — |
| 2024-03-11 | $3.48 | $12.97 | 79,800 | — | — |
| 2024-03-08 | $3.34 | $12.45 | 36,300 | — | — |
| 2024-03-07 | $3.33 | $12.42 | 26,900 | — | — |
| 2024-03-06 | $3.35 | $12.49 | 16,500 | — | — |
| 2024-03-05 | $3.35 | $12.49 | 33,900 | — | — |
| 2024-03-04 | $3.32 | $12.38 | 39,800 | — | — |
| 2024-03-01 | $3.39 | $12.64 | 18,900 | — | — |
| 2024-02-29 | $3.37 | $12.56 | 24,100 | — | — |
| 2024-02-28 | $3.34 | $12.45 | 28,800 | — | — |
| 2024-02-27 | $3.34 | $12.45 | 21,400 | — | — |
| 2024-02-26 | $3.33 | $12.42 | 27,100 | — | — |
| 2024-02-23 | $3.41 | $12.71 | 67,700 | — | — |
| 2024-02-22 | $3.38 | $12.60 | 30,100 | — | — |
| 2024-02-21 | $3.39 | $12.64 | 39,700 | — | — |
| 2024-02-20 | $3.37 | $12.56 | 15,900 | — | — |
| 2024-02-16 | $3.33 | $12.42 | 50,500 | — | — |
| 2024-02-15 | $3.35 | $12.49 | 24,700 | — | — |
| 2024-02-14 | $3.29 | $12.27 | 95,400 | — | — |
| 2024-02-13 | $3.44 | $12.83 | 67,900 | — | — |
| 2024-02-12 | $3.54 | $13.20 | 10,600 | — | — |
| 2024-02-09 | $3.42 | $12.75 | 13,400 | — | — |
| 2024-02-08 | $3.55 | $13.24 | 12,000 | — | — |
| 2024-02-07 | $3.59 | $13.37 | 32,000 | — | — |
| 2024-02-06 | $3.63 | $13.53 | 32,100 | — | — |
| 2024-02-05 | $3.57 | $13.29 | 11,100 | — | — |
| 2024-02-02 | $3.43 | $12.79 | 7,400 | — | — |
| 2024-02-01 | $3.49 | $13.01 | 7,000 | — | — |
| 2024-01-31 | $3.42 | $12.75 | 49,200 | — | — |
| 2024-01-30 | $3.52 | $13.12 | 7,200 | — | — |
| 2024-01-29 | $3.52 | $13.12 | 25,500 | — | — |
| 2024-01-26 | $3.49 | $13.01 | 31,400 | — | — |
| 2024-01-25 | $3.48 | $12.97 | 45,200 | — | — |
| 2024-01-24 | $3.51 | $13.09 | 20,200 | — | — |
| 2024-01-23 | $3.54 | $13.20 | 16,400 | — | — |
| 2024-01-22 | $3.59 | $13.38 | 17,300 | — | — |
| 2024-01-19 | $3.52 | $13.12 | 17,700 | — | — |
| 2024-01-18 | $3.53 | $13.16 | 12,100 | — | — |
| 2024-01-17 | $3.64 | $13.57 | 15,400 | — | — |
| 2024-01-16 | $3.58 | $13.35 | 28,400 | — | — |
| 2024-01-12 | $3.69 | $13.76 | 10,300 | — | — |
| 2024-01-11 | $3.69 | $13.76 | 12,700 | — | — |
| 2024-01-10 | $3.63 | $13.53 | 9,800 | — | — |
| 2024-01-09 | $3.65 | $13.61 | 29,800 | — | — |
| 2024-01-08 | $3.73 | $13.91 | 33,300 | — | — |
| 2024-01-05 | $3.67 | $13.68 | 50,900 | — | — |
| 2024-01-04 | $3.60 | $13.42 | 248,100 | — | — |
| 2024-01-03 | $3.46 | $12.90 | 29,900 | — | — |
| 2024-01-02 | $3.49 | $13.01 | 11,400 | — | — |