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
- 2007-02-12 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 | $3.34 | $3.93 | 228,400 | — | — |
| 2024-12-30 | $3.34 | $3.93 | 71,400 | — | — |
| 2024-12-27 | $3.34 | $3.93 | 93,800 | — | — |
| 2024-12-26 | $3.38 | $3.97 | 78,600 | — | — |
| 2024-12-24 | $3.35 | $3.94 | 46,000 | — | — |
| 2024-12-23 | $3.33 | $3.92 | 80,500 | — | — |
| 2024-12-20 | $3.35 | $3.94 | 245,100 | — | — |
| 2024-12-19 | $3.45 | $4.06 | 107,000 | — | — |
| 2024-12-18 | $3.38 | $3.97 | 122,600 | — | — |
| 2024-12-17 | $3.51 | $4.13 | 92,600 | — | — |
| 2024-12-16 | $3.55 | $4.17 | 52,400 | — | — |
| 2024-12-13 | $3.63 | $4.27 | 68,800 | — | — |
| 2024-12-12 | $3.66 | $4.30 | 104,800 | — | — |
| 2024-12-11 | $3.77 | $4.43 | 159,000 | — | — |
| 2024-12-10 | $3.72 | $4.37 | 63,800 | — | — |
| 2024-12-09 | $3.68 | $4.33 | 95,900 | — | — |
| 2024-12-06 | $3.66 | $4.30 | 82,700 | — | — |
| 2024-12-05 | $3.65 | $4.29 | 89,000 | — | — |
| 2024-12-04 | $3.69 | $4.34 | 104,800 | — | — |
| 2024-12-03 | $3.68 | $4.33 | 103,100 | — | — |
| 2024-12-02 | $3.80 | $4.42 | 105,500 | — | — |
| 2024-11-29 | $3.69 | $4.29 | 72,800 | — | — |
| 2024-11-27 | $3.66 | $4.25 | 62,400 | — | — |
| 2024-11-26 | $3.60 | $4.18 | 62,100 | — | — |
| 2024-11-25 | $3.57 | $4.15 | 119,900 | — | — |
| 2024-11-22 | $3.53 | $4.10 | 146,200 | — | — |
| 2024-11-21 | $3.34 | $3.88 | 80,700 | — | — |
| 2024-11-20 | $3.25 | $3.78 | 76,000 | — | — |
| 2024-11-19 | $3.26 | $3.79 | 72,500 | — | — |
| 2024-11-18 | $3.30 | $3.83 | 101,400 | — | — |
| 2024-11-15 | $3.35 | $3.89 | 100,100 | — | — |
| 2024-11-14 | $3.34 | $3.88 | 90,100 | — | — |
| 2024-11-13 | $3.35 | $3.89 | 134,900 | — | — |
| 2024-11-12 | $3.37 | $3.92 | 149,900 | — | — |
| 2024-11-11 | $3.31 | $3.85 | 149,400 | — | — |
| 2024-11-08 | $3.35 | $3.89 | 226,000 | — | — |
| 2024-11-07 | $3.33 | $3.87 | 109,700 | — | — |
| 2024-11-06 | $3.35 | $3.89 | 214,700 | — | — |
| 2024-11-05 | $3.13 | $3.64 | 58,900 | — | — |
| 2024-11-04 | $3.09 | $3.59 | 58,200 | — | — |
| 2024-11-01 | $3.08 | $3.58 | 67,900 | — | — |
| 2024-10-31 | $3.07 | $3.57 | 64,100 | — | — |
| 2024-10-30 | $3.14 | $3.65 | 68,100 | — | — |
| 2024-10-29 | $3.11 | $3.61 | 57,200 | — | — |
| 2024-10-28 | $3.16 | $3.67 | 68,000 | — | — |
| 2024-10-25 | $3.07 | $3.57 | 102,100 | — | — |
| 2024-10-24 | $3.07 | $3.57 | 58,400 | — | — |
| 2024-10-23 | $3.07 | $3.57 | 60,100 | — | — |
| 2024-10-22 | $3.07 | $3.57 | 83,200 | — | — |
| 2024-10-21 | $3.07 | $3.57 | 96,900 | — | — |
| 2024-10-18 | $3.15 | $3.66 | 84,600 | — | — |
| 2024-10-17 | $3.18 | $3.69 | 69,500 | — | — |
| 2024-10-16 | $3.22 | $3.74 | 80,900 | — | — |
| 2024-10-15 | $3.15 | $3.66 | 82,500 | — | — |
| 2024-10-14 | $3.16 | $3.67 | 45,000 | — | — |
| 2024-10-11 | $3.17 | $3.68 | 68,800 | — | — |
| 2024-10-10 | $3.14 | $3.65 | 55,600 | — | — |
| 2024-10-09 | $3.16 | $3.67 | 48,000 | — | — |
| 2024-10-08 | $3.17 | $3.68 | 69,800 | — | — |
| 2024-10-07 | $3.17 | $3.68 | 89,600 | — | — |
| 2024-10-04 | $3.25 | $3.78 | 171,000 | — | — |
| 2024-10-03 | $3.24 | $3.76 | 63,300 | — | — |
| 2024-10-02 | $3.19 | $3.71 | 289,200 | — | — |
| 2024-10-01 | $3.27 | $3.80 | 39,300 | — | — |
| 2024-09-30 | $3.30 | $3.83 | 40,400 | — | — |
| 2024-09-27 | $3.32 | $3.86 | 60,500 | — | — |
| 2024-09-26 | $3.22 | $3.74 | 93,100 | — | — |
| 2024-09-25 | $3.15 | $3.66 | 129,800 | — | — |
| 2024-09-24 | $3.15 | $3.66 | 102,500 | — | — |
| 2024-09-23 | $3.19 | $3.71 | 71,200 | — | — |
| 2024-09-20 | $3.17 | $3.68 | 337,100 | — | — |
| 2024-09-19 | $3.26 | $3.79 | 100,300 | — | — |
| 2024-09-18 | $3.30 | $3.83 | 59,400 | — | — |
| 2024-09-17 | $3.37 | $3.92 | 64,800 | — | — |
| 2024-09-16 | $3.37 | $3.92 | 103,300 | — | — |
| 2024-09-13 | $3.19 | $3.71 | 102,800 | — | — |
| 2024-09-12 | $3.16 | $3.67 | 97,400 | — | — |
| 2024-09-11 | $3.20 | $3.72 | 81,500 | — | — |
| 2024-09-10 | $3.23 | $3.75 | 40,900 | — | — |
| 2024-09-09 | $3.26 | $3.79 | 93,800 | — | — |
| 2024-09-06 | $3.16 | $3.67 | 111,000 | — | — |
| 2024-09-05 | $3.22 | $3.69 | 82,600 | — | — |
| 2024-09-04 | $3.22 | $3.69 | 54,200 | — | — |
| 2024-09-03 | $3.24 | $3.71 | 77,000 | — | — |
| 2024-08-30 | $3.50 | $4.01 | 59,800 | — | — |
| 2024-08-29 | $3.47 | $3.98 | 76,200 | — | — |
| 2024-08-28 | $3.41 | $3.91 | 38,000 | — | — |
| 2024-08-27 | $3.39 | $3.88 | 29,300 | — | — |
| 2024-08-26 | $3.41 | $3.91 | 62,800 | — | — |
| 2024-08-23 | $3.40 | $3.90 | 97,100 | — | — |
| 2024-08-22 | $3.30 | $3.78 | 42,600 | — | — |
| 2024-08-21 | $3.28 | $3.76 | 89,500 | — | — |
| 2024-08-20 | $3.26 | $3.73 | 67,000 | — | — |
| 2024-08-19 | $3.35 | $3.84 | 87,900 | — | — |
| 2024-08-16 | $3.29 | $3.77 | 168,300 | — | — |
| 2024-08-15 | $3.29 | $3.77 | 43,200 | — | — |
| 2024-08-14 | $3.20 | $3.67 | 30,700 | — | — |
| 2024-08-13 | $3.28 | $3.76 | 37,700 | — | — |
| 2024-08-12 | $3.15 | $3.61 | 41,400 | — | — |
| 2024-08-09 | $3.20 | $3.67 | 64,000 | — | — |
| 2024-08-08 | $3.24 | $3.71 | 59,900 | — | — |
| 2024-08-07 | $3.17 | $3.63 | 72,900 | — | — |
| 2024-08-06 | $3.17 | $3.63 | 64,200 | — | — |
| 2024-08-05 | $3.16 | $3.62 | 154,600 | — | — |
| 2024-08-02 | $3.26 | $3.73 | 88,100 | — | — |
| 2024-08-01 | $3.31 | $3.79 | 86,700 | — | — |
| 2024-07-31 | $3.47 | $3.98 | 106,400 | — | — |
| 2024-07-30 | $3.56 | $4.08 | 63,500 | — | — |
| 2024-07-29 | $3.52 | $4.03 | 55,700 | — | — |
| 2024-07-26 | $3.52 | $4.03 | 86,800 | — | — |
| 2024-07-25 | $3.55 | $4.07 | 86,200 | — | — |
| 2024-07-24 | $3.47 | $3.98 | 103,300 | — | — |
| 2024-07-23 | $3.49 | $4.00 | 106,600 | — | — |
| 2024-07-22 | $3.40 | $3.90 | 76,600 | — | — |
| 2024-07-19 | $3.36 | $3.85 | 109,400 | — | — |
| 2024-07-18 | $3.36 | $3.85 | 84,000 | — | — |
| 2024-07-17 | $3.49 | $4.00 | 78,400 | — | — |
| 2024-07-16 | $3.51 | $4.02 | 121,500 | — | — |
| 2024-07-15 | $3.29 | $3.77 | 137,800 | — | — |
| 2024-07-12 | $3.15 | $3.61 | 136,300 | — | — |
| 2024-07-11 | $3.14 | $3.60 | 172,600 | — | — |
| 2024-07-10 | $3.03 | $3.47 | 74,000 | — | — |
| 2024-07-09 | $2.99 | $3.43 | 102,000 | — | — |
| 2024-07-08 | $3.01 | $3.45 | 59,600 | — | — |
| 2024-07-05 | $2.99 | $3.43 | 193,400 | — | — |
| 2024-07-03 | $3.06 | $3.51 | 32,400 | — | — |
| 2024-07-02 | $3.06 | $3.51 | 64,400 | — | — |
| 2024-07-01 | $3.06 | $3.51 | 183,700 | — | — |
| 2024-06-28 | $2.94 | $3.37 | 1,542,400 | — | — |
| 2024-06-27 | $3.07 | $3.52 | 81,100 | — | — |
| 2024-06-26 | $3.09 | $3.54 | 86,500 | — | — |
| 2024-06-25 | $3.04 | $3.48 | 67,400 | — | — |
| 2024-06-24 | $3.01 | $3.45 | 83,900 | — | — |
| 2024-06-21 | $3.01 | $3.45 | 193,400 | — | — |
| 2024-06-20 | $3.04 | $3.48 | 95,100 | — | — |
| 2024-06-18 | $3.06 | $3.51 | 75,600 | — | — |
| 2024-06-17 | $3.12 | $3.57 | 83,800 | — | — |
| 2024-06-14 | $3.10 | $3.55 | 128,800 | — | — |
| 2024-06-13 | $3.17 | $3.58 | 60,300 | — | — |
| 2024-06-12 | $3.23 | $3.65 | 101,200 | — | — |
| 2024-06-11 | $3.16 | $3.57 | 97,000 | — | — |
| 2024-06-10 | $3.16 | $3.57 | 86,900 | — | — |
| 2024-06-07 | $3.15 | $3.56 | 88,400 | — | — |
| 2024-06-06 | $3.13 | $3.53 | 125,100 | — | — |
| 2024-06-05 | $3.17 | $3.58 | 60,600 | — | — |
| 2024-06-04 | $3.19 | $3.60 | 72,300 | — | — |
| 2024-06-03 | $3.15 | $3.56 | 67,400 | — | — |
| 2024-05-31 | $3.19 | $3.60 | 88,100 | — | — |
| 2024-05-30 | $3.23 | $3.65 | 128,200 | — | — |
| 2024-05-29 | $3.15 | $3.56 | 97,300 | — | — |
| 2024-05-28 | $3.15 | $3.56 | 96,500 | — | — |
| 2024-05-24 | $3.16 | $3.57 | 72,100 | — | — |
| 2024-05-23 | $3.15 | $3.56 | 97,700 | — | — |
| 2024-05-22 | $3.16 | $3.57 | 79,600 | — | — |
| 2024-05-21 | $3.17 | $3.58 | 114,700 | — | — |
| 2024-05-20 | $3.15 | $3.56 | 102,300 | — | — |
| 2024-05-17 | $3.13 | $3.53 | 114,100 | — | — |
| 2024-05-16 | $3.15 | $3.56 | 112,500 | — | — |
| 2024-05-15 | $3.11 | $3.51 | 123,300 | — | — |
| 2024-05-14 | $3.13 | $3.53 | 174,200 | — | — |
| 2024-05-13 | $2.95 | $3.33 | 157,000 | — | — |
| 2024-05-10 | $3.00 | $3.39 | 256,700 | — | — |
| 2024-05-09 | $3.30 | $3.73 | 183,300 | — | — |
| 2024-05-08 | $3.33 | $3.76 | 75,100 | — | — |
| 2024-05-07 | $3.37 | $3.81 | 116,700 | — | — |
| 2024-05-06 | $3.36 | $3.79 | 143,600 | — | — |
| 2024-05-03 | $3.34 | $3.77 | 118,000 | — | — |
| 2024-05-02 | $3.36 | $3.79 | 98,200 | — | — |
| 2024-05-01 | $3.34 | $3.77 | 120,800 | — | — |
| 2024-04-30 | $3.37 | $3.81 | 188,600 | — | — |
| 2024-04-29 | $3.45 | $3.90 | 133,800 | — | — |
| 2024-04-26 | $3.45 | $3.90 | 152,500 | — | — |
| 2024-04-25 | $3.49 | $3.94 | 198,400 | — | — |
| 2024-04-24 | $3.50 | $3.95 | 111,400 | — | — |
| 2024-04-23 | $3.56 | $4.02 | 72,300 | — | — |
| 2024-04-22 | $3.59 | $4.05 | 86,700 | — | — |
| 2024-04-19 | $3.60 | $4.07 | 305,400 | — | — |
| 2024-04-18 | $3.64 | $4.11 | 110,500 | — | — |
| 2024-04-17 | $3.65 | $4.12 | 123,600 | — | — |
| 2024-04-16 | $3.68 | $4.16 | 66,600 | — | — |
| 2024-04-15 | $3.76 | $4.25 | 121,100 | — | — |
| 2024-04-12 | $3.69 | $4.17 | 102,100 | — | — |
| 2024-04-11 | $3.85 | $4.35 | 68,900 | — | — |
| 2024-04-10 | $3.89 | $4.39 | 123,900 | — | — |
| 2024-04-09 | $3.99 | $4.51 | 103,700 | — | — |
| 2024-04-08 | $3.91 | $4.42 | 66,100 | — | — |
| 2024-04-05 | $4.00 | $4.52 | 48,900 | — | — |
| 2024-04-04 | $4.07 | $4.60 | 75,400 | — | — |
| 2024-04-03 | $4.08 | $4.61 | 153,400 | — | — |
| 2024-04-02 | $4.08 | $4.61 | 111,100 | — | — |
| 2024-04-01 | $3.99 | $4.51 | 150,000 | — | — |
| 2024-03-28 | $4.04 | $4.56 | 107,900 | — | — |
| 2024-03-27 | $4.03 | $4.55 | 52,200 | — | — |
| 2024-03-26 | $4.00 | $4.52 | 99,700 | — | — |
| 2024-03-25 | $4.06 | $4.59 | 80,700 | — | — |
| 2024-03-22 | $4.04 | $4.56 | 72,100 | — | — |
| 2024-03-21 | $4.11 | $4.64 | 71,200 | — | — |
| 2024-03-20 | $4.04 | $4.56 | 210,500 | — | — |
| 2024-03-19 | $4.00 | $4.52 | 83,300 | — | — |
| 2024-03-18 | $3.94 | $4.45 | 110,000 | — | — |
| 2024-03-15 | $4.05 | $4.52 | 293,900 | — | — |
| 2024-03-14 | $3.91 | $4.37 | 147,300 | — | — |
| 2024-03-13 | $3.97 | $4.43 | 110,600 | — | — |
| 2024-03-12 | $4.12 | $4.60 | 156,000 | — | — |
| 2024-03-11 | $4.24 | $4.74 | 81,500 | — | — |
| 2024-03-08 | $4.21 | $4.70 | 124,200 | — | — |
| 2024-03-07 | $4.38 | $4.89 | 151,800 | — | — |
| 2024-03-06 | $4.18 | $4.67 | 55,700 | — | — |
| 2024-03-05 | $4.17 | $4.66 | 54,600 | — | — |
| 2024-03-04 | $4.21 | $4.70 | 50,400 | — | — |
| 2024-03-01 | $4.32 | $4.82 | 93,800 | — | — |
| 2024-02-29 | $4.33 | $4.84 | 132,600 | — | — |
| 2024-02-28 | $4.19 | $4.68 | 84,700 | — | — |
| 2024-02-27 | $4.33 | $4.84 | 103,100 | — | — |
| 2024-02-26 | $4.24 | $4.74 | 79,400 | — | — |
| 2024-02-23 | $4.28 | $4.78 | 47,100 | — | — |
| 2024-02-22 | $4.25 | $4.75 | 161,200 | — | — |
| 2024-02-21 | $4.33 | $4.84 | 50,500 | — | — |
| 2024-02-20 | $4.34 | $4.85 | 112,400 | — | — |
| 2024-02-16 | $4.44 | $4.96 | 103,200 | — | — |
| 2024-02-15 | $4.44 | $4.96 | 110,900 | — | — |
| 2024-02-14 | $4.31 | $4.81 | 126,800 | — | — |
| 2024-02-13 | $4.15 | $4.63 | 133,600 | — | — |
| 2024-02-12 | $4.46 | $4.98 | 146,500 | — | — |
| 2024-02-09 | $4.36 | $4.87 | 89,600 | — | — |
| 2024-02-08 | $4.39 | $4.90 | 59,800 | — | — |
| 2024-02-07 | $4.43 | $4.95 | 53,000 | — | — |
| 2024-02-06 | $4.46 | $4.98 | 95,500 | — | — |
| 2024-02-05 | $4.44 | $4.96 | 68,000 | — | — |
| 2024-02-02 | $4.47 | $4.99 | 76,700 | — | — |
| 2024-02-01 | $4.58 | $5.11 | 89,300 | — | — |
| 2024-01-31 | $4.42 | $4.94 | 84,000 | — | — |
| 2024-01-30 | $4.64 | $5.18 | 32,500 | — | — |
| 2024-01-29 | $4.71 | $5.26 | 59,400 | — | — |
| 2024-01-26 | $4.67 | $5.22 | 50,800 | — | — |
| 2024-01-25 | $4.78 | $5.34 | 116,300 | — | — |
| 2024-01-24 | $4.54 | $5.07 | 62,300 | — | — |
| 2024-01-23 | $4.48 | $5.00 | 80,700 | — | — |
| 2024-01-22 | $4.56 | $5.09 | 53,500 | — | — |
| 2024-01-19 | $4.42 | $4.94 | 36,400 | — | — |
| 2024-01-18 | $4.43 | $4.95 | 63,900 | — | — |
| 2024-01-17 | $4.34 | $4.85 | 34,900 | — | — |
| 2024-01-16 | $4.39 | $4.90 | 49,700 | — | — |
| 2024-01-12 | $4.52 | $5.05 | 59,000 | — | — |
| 2024-01-11 | $4.48 | $5.00 | 63,100 | — | — |
| 2024-01-10 | $4.49 | $5.01 | 62,100 | — | — |
| 2024-01-09 | $4.48 | $5.00 | 63,800 | — | — |
| 2024-01-08 | $4.57 | $5.10 | 35,900 | — | — |
| 2024-01-05 | $4.58 | $5.11 | 122,000 | — | — |
| 2024-01-04 | $4.54 | $5.07 | 61,900 | — | — |
| 2024-01-03 | $4.54 | $5.07 | 106,700 | — | — |
| 2024-01-02 | $4.67 | $5.22 | 66,300 | — | — |