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
- 1999-11-19 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 | $2.80 | $2.80 | 72,000 | — | — |
| 2024-12-30 | $2.78 | $2.78 | 75,600 | — | — |
| 2024-12-27 | $2.83 | $2.83 | 72,000 | — | — |
| 2024-12-26 | $2.78 | $2.78 | 114,700 | — | — |
| 2024-12-24 | $2.77 | $2.77 | 27,200 | — | — |
| 2024-12-23 | $2.78 | $2.78 | 95,100 | — | — |
| 2024-12-20 | $2.77 | $2.77 | 119,700 | — | — |
| 2024-12-19 | $2.85 | $2.85 | 59,400 | — | — |
| 2024-12-18 | $2.61 | $2.61 | 85,000 | — | — |
| 2024-12-17 | $2.80 | $2.80 | 69,000 | — | — |
| 2024-12-16 | $2.91 | $2.91 | 42,500 | — | — |
| 2024-12-13 | $2.96 | $2.96 | 82,400 | — | — |
| 2024-12-12 | $2.90 | $2.90 | 112,300 | — | — |
| 2024-12-11 | $3.02 | $3.02 | 33,700 | — | — |
| 2024-12-10 | $2.97 | $2.97 | 45,400 | — | — |
| 2024-12-09 | $3.02 | $3.02 | 134,100 | — | — |
| 2024-12-06 | $2.99 | $2.99 | 156,200 | — | — |
| 2024-12-05 | $2.90 | $2.90 | 85,500 | — | — |
| 2024-12-04 | $2.87 | $2.87 | 77,100 | — | — |
| 2024-12-03 | $2.75 | $2.75 | 196,200 | — | — |
| 2024-12-02 | $2.52 | $2.52 | 67,700 | — | — |
| 2024-11-29 | $2.39 | $2.39 | 36,700 | — | — |
| 2024-11-27 | $2.45 | $2.45 | 179,100 | — | — |
| 2024-11-26 | $2.59 | $2.59 | 47,800 | — | — |
| 2024-11-25 | $2.68 | $2.68 | 92,100 | — | — |
| 2024-11-22 | $2.71 | $2.71 | 48,400 | — | — |
| 2024-11-21 | $2.59 | $2.59 | 84,600 | — | — |
| 2024-11-20 | $2.42 | $2.42 | 11,000 | — | — |
| 2024-11-19 | $2.41 | $2.41 | 20,500 | — | — |
| 2024-11-18 | $2.41 | $2.41 | 34,700 | — | — |
| 2024-11-15 | $2.39 | $2.39 | 57,100 | — | — |
| 2024-11-14 | $2.40 | $2.40 | 189,200 | — | — |
| 2024-11-13 | $2.70 | $2.70 | 78,600 | — | — |
| 2024-11-12 | $2.71 | $2.71 | 49,700 | — | — |
| 2024-11-11 | $2.73 | $2.73 | 230,100 | — | — |
| 2024-11-08 | $2.68 | $2.68 | 115,100 | — | — |
| 2024-11-07 | $2.65 | $2.65 | 142,200 | — | — |
| 2024-11-06 | $2.45 | $2.45 | 16,300 | — | — |
| 2024-11-05 | $2.43 | $2.43 | 63,400 | — | — |
| 2024-11-04 | $2.49 | $2.49 | 22,500 | — | — |
| 2024-11-01 | $2.45 | $2.45 | 31,600 | — | — |
| 2024-10-31 | $2.55 | $2.55 | 56,400 | — | — |
| 2024-10-30 | $2.52 | $2.52 | 55,100 | — | — |
| 2024-10-29 | $2.46 | $2.46 | 23,200 | — | — |
| 2024-10-28 | $2.42 | $2.42 | 33,300 | — | — |
| 2024-10-25 | $2.45 | $2.45 | 37,400 | — | — |
| 2024-10-24 | $2.47 | $2.47 | 135,900 | — | — |
| 2024-10-23 | $2.29 | $2.29 | 82,100 | — | — |
| 2024-10-22 | $2.29 | $2.29 | 54,600 | — | — |
| 2024-10-21 | $2.28 | $2.28 | 68,600 | — | — |
| 2024-10-18 | $2.22 | $2.22 | 123,200 | — | — |
| 2024-10-17 | $2.12 | $2.12 | 57,400 | — | — |
| 2024-10-16 | $2.14 | $2.14 | 140,600 | — | — |
| 2024-10-15 | $2.00 | $2.00 | 28,900 | — | — |
| 2024-10-14 | $2.02 | $2.02 | 52,600 | — | — |
| 2024-10-11 | $2.00 | $2.00 | 83,100 | — | — |
| 2024-10-10 | $2.03 | $2.03 | 27,600 | — | — |
| 2024-10-09 | $2.05 | $2.05 | 32,800 | — | — |
| 2024-10-08 | $2.02 | $2.02 | 48,400 | — | — |
| 2024-10-07 | $2.08 | $2.08 | 94,600 | — | — |
| 2024-10-04 | $2.10 | $2.10 | 44,700 | — | — |
| 2024-10-03 | $2.06 | $2.06 | 34,400 | — | — |
| 2024-10-02 | $2.22 | $2.22 | 84,400 | — | — |
| 2024-10-01 | $2.06 | $2.06 | 28,100 | — | — |
| 2024-09-30 | $2.17 | $2.17 | 28,400 | — | — |
| 2024-09-27 | $2.17 | $2.17 | 36,200 | — | — |
| 2024-09-26 | $2.10 | $2.10 | 10,400 | — | — |
| 2024-09-25 | $2.11 | $2.11 | 7,500 | — | — |
| 2024-09-24 | $2.07 | $2.07 | 29,700 | — | — |
| 2024-09-23 | $2.05 | $2.05 | 42,300 | — | — |
| 2024-09-20 | $2.29 | $2.29 | 59,500 | — | — |
| 2024-09-19 | $2.30 | $2.30 | 93,100 | — | — |
| 2024-09-18 | $2.07 | $2.07 | 57,100 | — | — |
| 2024-09-17 | $1.99 | $1.99 | 122,900 | — | — |
| 2024-09-16 | $1.97 | $1.97 | 66,600 | — | — |
| 2024-09-13 | $2.00 | $2.00 | 171,600 | — | — |
| 2024-09-12 | $2.00 | $2.00 | 113,900 | — | — |
| 2024-09-11 | $2.02 | $2.02 | 82,700 | — | — |
| 2024-09-10 | $2.17 | $2.17 | 83,000 | — | — |
| 2024-09-09 | $2.07 | $2.07 | 43,300 | — | — |
| 2024-09-06 | $2.03 | $2.03 | 38,000 | — | — |
| 2024-09-05 | $2.09 | $2.09 | 33,100 | — | — |
| 2024-09-04 | $2.19 | $2.19 | 33,400 | — | — |
| 2024-09-03 | $2.21 | $2.21 | 16,900 | — | — |
| 2024-08-30 | $2.31 | $2.31 | 10,600 | — | — |
| 2024-08-29 | $2.36 | $2.36 | 21,500 | — | — |
| 2024-08-28 | $2.31 | $2.31 | 66,600 | — | — |
| 2024-08-27 | $2.29 | $2.29 | 79,600 | — | — |
| 2024-08-26 | $2.21 | $2.21 | 36,000 | — | — |
| 2024-08-23 | $2.25 | $2.25 | 65,100 | — | — |
| 2024-08-22 | $2.24 | $2.24 | 59,300 | — | — |
| 2024-08-21 | $2.31 | $2.31 | 23,900 | — | — |
| 2024-08-20 | $2.33 | $2.33 | 18,700 | — | — |
| 2024-08-19 | $2.42 | $2.42 | 40,500 | — | — |
| 2024-08-16 | $2.17 | $2.17 | 39,000 | — | — |
| 2024-08-15 | $2.39 | $2.39 | 53,600 | — | — |
| 2024-08-14 | $2.18 | $2.18 | 45,900 | — | — |
| 2024-08-13 | $2.23 | $2.23 | 51,600 | — | — |
| 2024-08-12 | $2.29 | $2.29 | 177,100 | — | — |
| 2024-08-09 | $2.07 | $2.07 | 173,600 | — | — |
| 2024-08-08 | $2.89 | $2.89 | 82,100 | — | — |
| 2024-08-07 | $2.81 | $2.81 | 24,600 | — | — |
| 2024-08-06 | $2.81 | $2.81 | 47,400 | — | — |
| 2024-08-05 | $2.79 | $2.79 | 94,300 | — | — |
| 2024-08-02 | $2.85 | $2.85 | 102,300 | — | — |
| 2024-08-01 | $3.04 | $3.04 | 38,100 | — | — |
| 2024-07-31 | $3.05 | $3.05 | 35,700 | — | — |
| 2024-07-30 | $2.95 | $2.95 | 90,100 | — | — |
| 2024-07-29 | $3.09 | $3.09 | 26,800 | — | — |
| 2024-07-26 | $3.10 | $3.10 | 24,200 | — | — |
| 2024-07-25 | $2.95 | $2.95 | 13,700 | — | — |
| 2024-07-24 | $3.00 | $3.00 | 29,000 | — | — |
| 2024-07-23 | $3.16 | $3.16 | 62,400 | — | — |
| 2024-07-22 | $2.93 | $2.93 | 275,400 | — | — |
| 2024-07-19 | $3.16 | $3.16 | 29,300 | — | — |
| 2024-07-18 | $3.15 | $3.15 | 24,000 | — | — |
| 2024-07-17 | $3.14 | $3.14 | 135,500 | — | — |
| 2024-07-16 | $3.31 | $3.31 | 192,100 | — | — |
| 2024-07-15 | $3.61 | $3.61 | 94,100 | — | — |
| 2024-07-12 | $3.29 | $3.29 | 111,900 | — | — |
| 2024-07-11 | $3.37 | $3.37 | 29,000 | — | — |
| 2024-07-10 | $3.43 | $3.43 | 25,100 | — | — |
| 2024-07-09 | $3.46 | $3.46 | 37,800 | — | — |
| 2024-07-08 | $3.48 | $3.48 | 61,100 | — | — |
| 2024-07-05 | $3.58 | $3.58 | 28,300 | — | — |
| 2024-07-03 | $3.72 | $3.72 | 72,600 | — | — |
| 2024-07-02 | $3.77 | $3.77 | 121,400 | — | — |
| 2024-07-01 | $3.52 | $3.52 | 53,400 | — | — |
| 2024-06-28 | $3.42 | $3.42 | 72,800 | — | — |
| 2024-06-27 | $3.52 | $3.52 | 52,600 | — | — |
| 2024-06-26 | $3.20 | $3.20 | 57,500 | — | — |
| 2024-06-25 | $3.34 | $3.34 | 58,900 | — | — |
| 2024-06-24 | $3.50 | $3.50 | 91,200 | — | — |
| 2024-06-21 | $3.44 | $3.44 | 171,900 | — | — |
| 2024-06-20 | $3.20 | $3.20 | 62,400 | — | — |
| 2024-06-18 | $3.13 | $3.13 | 70,200 | — | — |
| 2024-06-17 | $3.26 | $3.26 | 54,800 | — | — |
| 2024-06-14 | $3.40 | $3.40 | 104,100 | — | — |
| 2024-06-13 | $3.67 | $3.67 | 154,800 | — | — |
| 2024-06-12 | $3.96 | $3.96 | 175,400 | — | — |
| 2024-06-11 | $4.12 | $4.12 | 177,700 | — | — |
| 2024-06-10 | $3.65 | $3.65 | 73,300 | — | — |
| 2024-06-07 | $3.50 | $3.50 | 74,500 | — | — |
| 2024-06-06 | $3.54 | $3.54 | 110,300 | — | — |
| 2024-06-05 | $3.79 | $3.79 | 353,000 | — | — |
| 2024-06-04 | $3.60 | $3.60 | 184,800 | — | — |
| 2024-06-03 | $3.27 | $3.27 | 66,500 | — | — |
| 2024-05-31 | $3.18 | $3.18 | 94,200 | — | — |
| 2024-05-30 | $3.15 | $3.15 | 21,900 | — | — |
| 2024-05-29 | $3.11 | $3.11 | 67,300 | — | — |
| 2024-05-28 | $3.21 | $3.21 | 101,700 | — | — |
| 2024-05-24 | $3.14 | $3.14 | 29,300 | — | — |
| 2024-05-23 | $3.08 | $3.08 | 55,900 | — | — |
| 2024-05-22 | $3.22 | $3.22 | 106,800 | — | — |
| 2024-05-21 | $2.74 | $2.74 | 34,100 | — | — |
| 2024-05-20 | $2.76 | $2.76 | 103,300 | — | — |
| 2024-05-17 | $2.77 | $2.77 | 34,800 | — | — |
| 2024-05-16 | $2.84 | $2.84 | 30,700 | — | — |
| 2024-05-15 | $2.76 | $2.76 | 72,100 | — | — |
| 2024-05-14 | $3.00 | $3.00 | 48,400 | — | — |
| 2024-05-13 | $2.95 | $2.95 | 49,000 | — | — |
| 2024-05-10 | $3.08 | $3.08 | 89,100 | — | — |
| 2024-05-09 | $2.93 | $2.93 | 62,600 | — | — |
| 2024-05-08 | $3.07 | $3.07 | 34,300 | — | — |
| 2024-05-07 | $2.96 | $2.96 | 76,200 | — | — |
| 2024-05-06 | $3.32 | $3.32 | 41,000 | — | — |
| 2024-05-03 | $3.31 | $3.31 | 102,300 | — | — |
| 2024-05-02 | $3.20 | $3.20 | 107,100 | — | — |
| 2024-05-01 | $3.25 | $3.25 | 135,200 | — | — |
| 2024-04-30 | $3.21 | $3.21 | 159,500 | — | — |
| 2024-04-29 | $3.20 | $3.20 | 159,100 | — | — |
| 2024-04-26 | $3.19 | $3.19 | 18,600 | — | — |
| 2024-04-25 | $3.18 | $3.18 | 11,400 | — | — |
| 2024-04-24 | $3.18 | $3.18 | 13,700 | — | — |
| 2024-04-23 | $3.16 | $3.16 | 90,100 | — | — |
| 2024-04-22 | $3.07 | $3.07 | 112,200 | — | — |
| 2024-04-19 | $2.92 | $2.92 | 99,400 | — | — |
| 2024-04-18 | $2.80 | $2.80 | 197,800 | — | — |
| 2024-04-17 | $3.16 | $3.16 | 160,500 | — | — |
| 2024-04-16 | $3.46 | $3.46 | 68,900 | — | — |
| 2024-04-15 | $3.46 | $3.46 | 91,900 | — | — |
| 2024-04-12 | $3.42 | $3.42 | 167,700 | — | — |
| 2024-04-11 | $3.43 | $3.43 | 115,500 | — | — |
| 2024-04-10 | $3.40 | $3.40 | 348,900 | — | — |
| 2024-04-09 | $3.54 | $3.54 | 64,000 | — | — |
| 2024-04-08 | $3.48 | $3.48 | 158,500 | — | — |
| 2024-04-05 | $3.48 | $3.48 | 254,300 | — | — |
| 2024-04-04 | $3.37 | $3.37 | 217,500 | — | — |
| 2024-04-03 | $3.40 | $3.40 | 110,100 | — | — |
| 2024-04-02 | $3.48 | $3.48 | 153,200 | — | — |
| 2024-04-01 | $3.28 | $3.28 | 376,100 | — | — |
| 2024-03-28 | $3.48 | $3.48 | 222,700 | — | — |
| 2024-03-27 | $3.53 | $3.53 | 373,700 | — | — |
| 2024-03-26 | $3.49 | $3.49 | 1,146,800 | — | — |
| 2024-03-25 | $3.92 | $3.92 | 12,007,800 | — | — |
| 2024-03-22 | $3.06 | $3.06 | 13,987,900 | — | — |
| 2024-03-21 | $1.75 | $1.75 | 138,400 | — | — |
| 2024-03-20 | $1.79 | $1.79 | 17,200 | — | — |
| 2024-03-19 | $1.77 | $1.77 | 22,200 | — | — |
| 2024-03-18 | $1.79 | $1.79 | 56,000 | — | — |
| 2024-03-15 | $1.81 | $1.81 | 32,000 | — | — |
| 2024-03-14 | $1.74 | $1.74 | 18,300 | — | — |
| 2024-03-13 | $1.82 | $1.82 | 35,900 | — | — |
| 2024-03-12 | $1.80 | $1.80 | 13,500 | — | — |
| 2024-03-11 | $1.80 | $1.80 | 53,500 | — | — |
| 2024-03-08 | $1.75 | $1.75 | 15,000 | — | — |
| 2024-03-07 | $1.81 | $1.81 | 35,800 | — | — |
| 2024-03-06 | $1.82 | $1.82 | 31,100 | — | — |
| 2024-03-05 | $1.80 | $1.80 | 17,800 | — | — |
| 2024-03-04 | $1.72 | $1.72 | 8,900 | — | — |
| 2024-03-01 | $1.73 | $1.73 | 7,200 | — | — |
| 2024-02-29 | $1.71 | $1.71 | 21,600 | — | — |
| 2024-02-28 | $1.77 | $1.77 | 5,000 | — | — |
| 2024-02-27 | $1.73 | $1.73 | 19,500 | — | — |
| 2024-02-26 | $1.71 | $1.71 | 13,600 | — | — |
| 2024-02-23 | $1.77 | $1.77 | 19,900 | — | — |
| 2024-02-22 | $1.75 | $1.75 | 28,500 | — | — |
| 2024-02-21 | $1.79 | $1.79 | 2,900 | — | — |
| 2024-02-20 | $1.83 | $1.83 | 13,500 | — | — |
| 2024-02-16 | $1.84 | $1.84 | 7,400 | — | — |
| 2024-02-15 | $1.87 | $1.87 | 24,400 | — | — |
| 2024-02-14 | $1.87 | $1.87 | 14,000 | — | — |
| 2024-02-13 | $1.83 | $1.83 | 37,900 | — | — |
| 2024-02-12 | $1.82 | $1.82 | 39,300 | — | — |
| 2024-02-09 | $1.84 | $1.84 | 31,100 | — | — |
| 2024-02-08 | $1.78 | $1.78 | 16,600 | — | — |
| 2024-02-07 | $1.76 | $1.76 | 14,400 | — | — |
| 2024-02-06 | $1.74 | $1.74 | 10,700 | — | — |
| 2024-02-05 | $1.71 | $1.71 | 11,700 | — | — |
| 2024-02-02 | $1.74 | $1.74 | 18,200 | — | — |
| 2024-02-01 | $1.74 | $1.74 | 11,400 | — | — |
| 2024-01-31 | $1.71 | $1.71 | 10,200 | — | — |
| 2024-01-30 | $1.77 | $1.77 | 5,100 | — | — |
| 2024-01-29 | $1.78 | $1.78 | 9,000 | — | — |
| 2024-01-26 | $1.76 | $1.76 | 23,000 | — | — |
| 2024-01-25 | $1.83 | $1.83 | 11,600 | — | — |
| 2024-01-24 | $1.85 | $1.85 | 32,200 | — | — |
| 2024-01-23 | $1.84 | $1.84 | 23,800 | — | — |
| 2024-01-22 | $1.85 | $1.85 | 13,000 | — | — |
| 2024-01-19 | $1.84 | $1.84 | 20,600 | — | — |
| 2024-01-18 | $1.84 | $1.84 | 9,900 | — | — |
| 2024-01-17 | $1.82 | $1.82 | 11,000 | — | — |
| 2024-01-16 | $1.83 | $1.83 | 18,500 | — | — |
| 2024-01-12 | $1.79 | $1.79 | 17,800 | — | — |
| 2024-01-11 | $1.75 | $1.75 | 4,400 | — | — |
| 2024-01-10 | $1.79 | $1.79 | 7,600 | — | — |
| 2024-01-09 | $1.73 | $1.73 | 37,300 | — | — |
| 2024-01-08 | $1.71 | $1.71 | 26,700 | — | — |
| 2024-01-05 | $1.67 | $1.67 | 43,100 | — | — |
| 2024-01-04 | $1.68 | $1.68 | 43,500 | — | — |
| 2024-01-03 | $1.70 | $1.70 | 101,200 | — | — |
| 2024-01-02 | $1.78 | $1.78 | 63,600 | — | — |