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
- 2012-04-19 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 | $2.17 | $2.17 | 145,600 | — | — |
| 2024-12-30 | $2.08 | $2.08 | 124,600 | — | — |
| 2024-12-27 | $2.01 | $2.01 | 108,000 | — | — |
| 2024-12-26 | $2.04 | $2.04 | 168,000 | — | — |
| 2024-12-24 | $1.95 | $1.95 | 104,400 | — | — |
| 2024-12-23 | $1.98 | $1.98 | 174,000 | — | — |
| 2024-12-20 | $2.03 | $2.03 | 226,200 | — | — |
| 2024-12-19 | $2.12 | $2.12 | 110,500 | — | — |
| 2024-12-18 | $2.17 | $2.17 | 126,600 | — | — |
| 2024-12-17 | $2.13 | $2.13 | 70,200 | — | — |
| 2024-12-16 | $2.08 | $2.08 | 226,400 | — | — |
| 2024-12-13 | $2.18 | $2.18 | 179,400 | — | — |
| 2024-12-12 | $2.24 | $2.24 | 334,300 | — | — |
| 2024-12-11 | $2.36 | $2.36 | 540,100 | — | — |
| 2024-12-10 | $2.12 | $2.12 | 110,100 | — | — |
| 2024-12-09 | $2.18 | $2.18 | 130,600 | — | — |
| 2024-12-06 | $2.09 | $2.09 | 210,500 | — | — |
| 2024-12-05 | $1.93 | $1.93 | 95,000 | — | — |
| 2024-12-04 | $1.95 | $1.95 | 145,000 | — | — |
| 2024-12-03 | $2.02 | $2.02 | 59,700 | — | — |
| 2024-12-02 | $2.05 | $2.05 | 71,600 | — | — |
| 2024-11-29 | $2.03 | $2.03 | 83,700 | — | — |
| 2024-11-27 | $1.99 | $1.99 | 76,300 | — | — |
| 2024-11-26 | $1.91 | $1.91 | 99,900 | — | — |
| 2024-11-25 | $2.02 | $2.02 | 101,000 | — | — |
| 2024-11-22 | $1.93 | $1.93 | 181,900 | — | — |
| 2024-11-21 | $1.84 | $1.84 | 110,300 | — | — |
| 2024-11-20 | $1.96 | $1.96 | 73,900 | — | — |
| 2024-11-19 | $2.02 | $2.02 | 94,100 | — | — |
| 2024-11-18 | $1.97 | $1.97 | 167,700 | — | — |
| 2024-11-15 | $2.05 | $2.05 | 219,600 | — | — |
| 2024-11-14 | $2.09 | $2.09 | 418,500 | — | — |
| 2024-11-13 | $1.87 | $1.87 | 198,900 | — | — |
| 2024-11-12 | $1.98 | $1.98 | 99,000 | — | — |
| 2024-11-11 | $1.98 | $1.98 | 189,100 | — | — |
| 2024-11-08 | $1.86 | $1.86 | 61,700 | — | — |
| 2024-11-07 | $1.84 | $1.84 | 70,100 | — | — |
| 2024-11-06 | $1.83 | $1.83 | 35,500 | — | — |
| 2024-11-05 | $1.82 | $1.82 | 91,300 | — | — |
| 2024-11-04 | $1.83 | $1.83 | 37,500 | — | — |
| 2024-11-01 | $1.82 | $1.82 | 43,900 | — | — |
| 2024-10-31 | $1.82 | $1.82 | 133,000 | — | — |
| 2024-10-30 | $1.95 | $1.95 | 91,800 | — | — |
| 2024-10-29 | $1.94 | $1.94 | 89,000 | — | — |
| 2024-10-28 | $1.92 | $1.92 | 71,900 | — | — |
| 2024-10-25 | $1.90 | $1.90 | 40,000 | — | — |
| 2024-10-24 | $1.89 | $1.89 | 84,400 | — | — |
| 2024-10-23 | $1.93 | $1.93 | 49,000 | — | — |
| 2024-10-22 | $1.95 | $1.95 | 49,000 | — | — |
| 2024-10-21 | $1.94 | $1.94 | 50,200 | — | — |
| 2024-10-18 | $1.99 | $1.99 | 63,800 | — | — |
| 2024-10-17 | $1.99 | $1.99 | 125,100 | — | — |
| 2024-10-16 | $2.04 | $2.04 | 43,800 | — | — |
| 2024-10-15 | $2.06 | $2.06 | 41,600 | — | — |
| 2024-10-14 | $2.11 | $2.11 | 104,300 | — | — |
| 2024-10-11 | $2.06 | $2.06 | 86,900 | — | — |
| 2024-10-10 | $2.08 | $2.08 | 93,000 | — | — |
| 2024-10-09 | $2.00 | $2.00 | 85,500 | — | — |
| 2024-10-08 | $2.03 | $2.03 | 55,700 | — | — |
| 2024-10-07 | $2.05 | $2.05 | 100,000 | — | — |
| 2024-10-04 | $2.05 | $2.05 | 85,700 | — | — |
| 2024-10-03 | $2.08 | $2.08 | 86,100 | — | — |
| 2024-10-02 | $2.12 | $2.12 | 54,200 | — | — |
| 2024-10-01 | $2.15 | $2.15 | 217,800 | — | — |
| 2024-09-30 | $2.21 | $2.21 | 35,900 | — | — |
| 2024-09-27 | $2.22 | $2.22 | 102,500 | — | — |
| 2024-09-26 | $2.27 | $2.27 | 71,700 | — | — |
| 2024-09-25 | $2.21 | $2.21 | 113,300 | — | — |
| 2024-09-24 | $2.32 | $2.32 | 49,600 | — | — |
| 2024-09-23 | $2.29 | $2.29 | 51,500 | — | — |
| 2024-09-20 | $2.31 | $2.31 | 174,200 | — | — |
| 2024-09-19 | $2.25 | $2.25 | 85,500 | — | — |
| 2024-09-18 | $2.23 | $2.23 | 142,800 | — | — |
| 2024-09-17 | $2.23 | $2.23 | 196,900 | — | — |
| 2024-09-16 | $2.31 | $2.31 | 567,000 | — | — |
| 2024-09-13 | $2.64 | $2.64 | 88,900 | — | — |
| 2024-09-12 | $2.63 | $2.63 | 136,600 | — | — |
| 2024-09-11 | $2.59 | $2.59 | 315,600 | — | — |
| 2024-09-10 | $2.58 | $2.58 | 69,300 | — | — |
| 2024-09-09 | $2.61 | $2.61 | 135,200 | — | — |
| 2024-09-06 | $2.54 | $2.54 | 52,200 | — | — |
| 2024-09-05 | $2.57 | $2.57 | 61,500 | — | — |
| 2024-09-04 | $2.53 | $2.53 | 48,700 | — | — |
| 2024-09-03 | $2.53 | $2.53 | 186,400 | — | — |
| 2024-08-30 | $2.63 | $2.63 | 218,300 | — | — |
| 2024-08-29 | $2.48 | $2.48 | 104,500 | — | — |
| 2024-08-28 | $2.51 | $2.51 | 129,200 | — | — |
| 2024-08-27 | $2.39 | $2.39 | 94,200 | — | — |
| 2024-08-26 | $2.39 | $2.39 | 65,000 | — | — |
| 2024-08-23 | $2.43 | $2.43 | 120,900 | — | — |
| 2024-08-22 | $2.40 | $2.40 | 176,600 | — | — |
| 2024-08-21 | $2.35 | $2.35 | 113,200 | — | — |
| 2024-08-20 | $2.29 | $2.29 | 127,400 | — | — |
| 2024-08-19 | $2.32 | $2.32 | 122,600 | — | — |
| 2024-08-16 | $2.26 | $2.26 | 178,900 | — | — |
| 2024-08-15 | $2.17 | $2.17 | 119,300 | — | — |
| 2024-08-14 | $2.16 | $2.16 | 326,400 | — | — |
| 2024-08-13 | $1.99 | $1.99 | 108,900 | — | — |
| 2024-08-12 | $1.95 | $1.95 | 85,200 | — | — |
| 2024-08-09 | $1.98 | $1.98 | 288,800 | — | — |
| 2024-08-08 | $1.89 | $1.89 | 180,300 | — | — |
| 2024-08-07 | $1.87 | $1.87 | 165,400 | — | — |
| 2024-08-06 | $1.83 | $1.83 | 158,100 | — | — |
| 2024-08-05 | $1.77 | $1.77 | 269,600 | — | — |
| 2024-08-02 | $2.00 | $2.00 | 193,100 | — | — |
| 2024-08-01 | $2.08 | $2.08 | 162,000 | — | — |
| 2024-07-31 | $2.16 | $2.16 | 116,500 | — | — |
| 2024-07-30 | $2.15 | $2.15 | 140,700 | — | — |
| 2024-07-29 | $2.17 | $2.17 | 86,600 | — | — |
| 2024-07-26 | $2.17 | $2.17 | 102,400 | — | — |
| 2024-07-25 | $2.13 | $2.13 | 225,700 | — | — |
| 2024-07-24 | $2.10 | $2.10 | 201,000 | — | — |
| 2024-07-23 | $2.04 | $2.04 | 284,400 | — | — |
| 2024-07-22 | $1.90 | $1.90 | 263,000 | — | — |
| 2024-07-19 | $1.94 | $1.94 | 196,700 | — | — |
| 2024-07-18 | $1.94 | $1.94 | 255,200 | — | — |
| 2024-07-17 | $2.00 | $2.00 | 482,300 | — | — |
| 2024-07-16 | $2.03 | $2.03 | 384,700 | — | — |
| 2024-07-15 | $2.04 | $2.04 | 975,100 | — | — |
| 2024-07-12 | $2.31 | $2.31 | 6,009,700 | — | — |
| 2024-07-11 | $2.01 | $2.01 | 1,004,200 | — | — |
| 2024-07-10 | $2.00 | $2.00 | 133,700 | — | — |
| 2024-07-09 | $1.98 | $1.98 | 82,100 | — | — |
| 2024-07-08 | $1.96 | $1.96 | 132,400 | — | — |
| 2024-07-05 | $1.94 | $1.94 | 157,100 | — | — |
| 2024-07-03 | $1.98 | $1.98 | 93,600 | — | — |
| 2024-07-02 | $1.88 | $1.88 | 302,900 | — | — |
| 2024-07-01 | $2.01 | $2.01 | 240,600 | — | — |
| 2024-06-28 | $2.01 | $2.01 | 764,200 | — | — |
| 2024-06-27 | $1.87 | $1.87 | 2,530,700 | — | — |
| 2024-06-26 | $2.77 | $2.77 | 258,700 | — | — |
| 2024-06-25 | $2.63 | $2.63 | 155,100 | — | — |
| 2024-06-24 | $2.66 | $2.66 | 153,300 | — | — |
| 2024-06-21 | $2.74 | $2.74 | 168,600 | — | — |
| 2024-06-20 | $2.59 | $2.59 | 196,900 | — | — |
| 2024-06-18 | $2.57 | $2.57 | 255,600 | — | — |
| 2024-06-17 | $2.69 | $2.69 | 193,500 | — | — |
| 2024-06-14 | $2.71 | $2.71 | 129,600 | — | — |
| 2024-06-13 | $2.73 | $2.73 | 128,400 | — | — |
| 2024-06-12 | $2.56 | $2.56 | 312,000 | — | — |
| 2024-06-11 | $2.71 | $2.71 | 163,700 | — | — |
| 2024-06-10 | $2.64 | $2.64 | 394,500 | — | — |
| 2024-06-07 | $2.67 | $2.67 | 121,500 | — | — |
| 2024-06-06 | $2.85 | $2.85 | 387,300 | — | — |
| 2024-06-05 | $2.62 | $2.62 | 1,200,500 | — | — |
| 2024-06-04 | $2.98 | $2.98 | 0 | — | — |
| 2024-06-03 | $2.98 | $2.98 | 0 | — | — |
| 2024-05-31 | $2.98 | $2.98 | 180,500 | — | — |
| 2024-05-30 | $2.87 | $2.87 | 185,900 | — | — |
| 2024-05-29 | $2.80 | $2.80 | 206,900 | — | — |
| 2024-05-28 | $2.85 | $2.85 | 157,700 | — | — |
| 2024-05-24 | $2.84 | $2.84 | 320,100 | — | — |
| 2024-05-23 | $2.99 | $2.99 | 242,900 | — | — |
| 2024-05-22 | $3.12 | $3.12 | 222,000 | — | — |
| 2024-05-21 | $3.23 | $3.23 | 222,000 | — | — |
| 2024-05-20 | $3.10 | $3.10 | 243,200 | — | — |
| 2024-05-17 | $2.96 | $2.96 | 130,700 | — | — |
| 2024-05-16 | $2.92 | $2.92 | 92,400 | — | — |
| 2024-05-15 | $2.82 | $2.82 | 260,900 | — | — |
| 2024-05-14 | $2.93 | $2.93 | 77,300 | — | — |
| 2024-05-13 | $2.93 | $2.93 | 210,600 | — | — |
| 2024-05-10 | $2.88 | $2.88 | 226,100 | — | — |
| 2024-05-09 | $3.01 | $3.01 | 219,700 | — | — |
| 2024-05-08 | $2.99 | $2.99 | 184,300 | — | — |
| 2024-05-07 | $2.92 | $2.92 | 543,500 | — | — |
| 2024-05-06 | $3.00 | $3.00 | 515,500 | — | — |
| 2024-05-03 | $2.82 | $2.82 | 315,700 | — | — |
| 2024-05-02 | $2.69 | $2.69 | 168,600 | — | — |
| 2024-05-01 | $2.60 | $2.60 | 212,200 | — | — |
| 2024-04-30 | $2.69 | $2.69 | 254,400 | — | — |
| 2024-04-29 | $2.67 | $2.67 | 612,500 | — | — |
| 2024-04-26 | $2.65 | $2.65 | 886,000 | — | — |
| 2024-04-25 | $2.60 | $2.60 | 246,900 | — | — |
| 2024-04-24 | $2.59 | $2.59 | 1,404,600 | — | — |
| 2024-04-23 | $2.51 | $2.51 | 78,000 | — | — |
| 2024-04-22 | $2.32 | $2.32 | 170,700 | — | — |
| 2024-04-19 | $2.25 | $2.25 | 89,800 | — | — |
| 2024-04-18 | $2.20 | $2.20 | 270,200 | — | — |
| 2024-04-17 | $2.26 | $2.26 | 197,400 | — | — |
| 2024-04-16 | $2.26 | $2.26 | 84,500 | — | — |
| 2024-04-15 | $2.31 | $2.31 | 219,600 | — | — |
| 2024-04-12 | $2.49 | $2.49 | 112,800 | — | — |
| 2024-04-11 | $2.53 | $2.53 | 175,600 | — | — |
| 2024-04-10 | $2.53 | $2.53 | 98,400 | — | — |
| 2024-04-09 | $2.67 | $2.67 | 164,700 | — | — |
| 2024-04-08 | $2.78 | $2.78 | 400,200 | — | — |
| 2024-04-05 | $2.80 | $2.80 | 169,900 | — | — |
| 2024-04-04 | $2.76 | $2.76 | 278,900 | — | — |
| 2024-04-03 | $2.52 | $2.52 | 129,800 | — | — |
| 2024-04-02 | $2.54 | $2.54 | 183,300 | — | — |
| 2024-04-01 | $2.45 | $2.45 | 105,400 | — | — |
| 2024-03-28 | $2.33 | $2.33 | 112,400 | — | — |
| 2024-03-27 | $2.39 | $2.39 | 89,200 | — | — |
| 2024-03-26 | $2.39 | $2.39 | 149,500 | — | — |
| 2024-03-25 | $2.50 | $2.50 | 58,600 | — | — |
| 2024-03-22 | $2.47 | $2.47 | 75,000 | — | — |
| 2024-03-21 | $2.51 | $2.51 | 96,700 | — | — |
| 2024-03-20 | $2.44 | $2.44 | 76,000 | — | — |
| 2024-03-19 | $2.42 | $2.42 | 98,200 | — | — |
| 2024-03-18 | $2.42 | $2.42 | 65,800 | — | — |
| 2024-03-15 | $2.39 | $2.39 | 222,500 | — | — |
| 2024-03-14 | $2.52 | $2.52 | 106,500 | — | — |
| 2024-03-13 | $2.61 | $2.61 | 147,100 | — | — |
| 2024-03-12 | $2.55 | $2.55 | 58,900 | — | — |
| 2024-03-11 | $2.55 | $2.55 | 115,600 | — | — |
| 2024-03-08 | $2.75 | $2.75 | 388,300 | — | — |
| 2024-03-07 | $2.89 | $2.89 | 517,800 | — | — |
| 2024-03-06 | $2.73 | $2.73 | 572,500 | — | — |
| 2024-03-05 | $2.61 | $2.61 | 528,100 | — | — |
| 2024-03-04 | $2.35 | $2.35 | 136,300 | — | — |
| 2024-03-01 | $2.30 | $2.30 | 50,500 | — | — |
| 2024-02-29 | $2.34 | $2.34 | 75,400 | — | — |
| 2024-02-28 | $2.28 | $2.28 | 50,000 | — | — |
| 2024-02-27 | $2.33 | $2.33 | 136,700 | — | — |
| 2024-02-26 | $2.26 | $2.26 | 100,500 | — | — |
| 2024-02-23 | $2.24 | $2.24 | 31,600 | — | — |
| 2024-02-22 | $2.28 | $2.28 | 107,500 | — | — |
| 2024-02-21 | $2.23 | $2.23 | 132,100 | — | — |
| 2024-02-20 | $2.23 | $2.23 | 182,000 | — | — |
| 2024-02-16 | $2.30 | $2.30 | 101,500 | — | — |
| 2024-02-15 | $2.30 | $2.30 | 39,700 | — | — |
| 2024-02-14 | $2.29 | $2.29 | 58,500 | — | — |
| 2024-02-13 | $2.25 | $2.25 | 60,100 | — | — |
| 2024-02-12 | $2.31 | $2.31 | 68,500 | — | — |
| 2024-02-09 | $2.34 | $2.34 | 36,400 | — | — |
| 2024-02-08 | $2.35 | $2.35 | 46,300 | — | — |
| 2024-02-07 | $2.38 | $2.38 | 107,800 | — | — |
| 2024-02-06 | $2.28 | $2.28 | 91,200 | — | — |
| 2024-02-05 | $2.16 | $2.16 | 78,600 | — | — |
| 2024-02-02 | $2.11 | $2.11 | 114,000 | — | — |
| 2024-02-01 | $2.20 | $2.20 | 51,000 | — | — |
| 2024-01-31 | $2.17 | $2.17 | 149,400 | — | — |
| 2024-01-30 | $2.14 | $2.14 | 92,800 | — | — |
| 2024-01-29 | $2.14 | $2.14 | 63,200 | — | — |
| 2024-01-26 | $2.14 | $2.14 | 79,800 | — | — |
| 2024-01-25 | $2.14 | $2.14 | 138,400 | — | — |
| 2024-01-24 | $2.13 | $2.13 | 83,400 | — | — |
| 2024-01-23 | $2.25 | $2.25 | 56,900 | — | — |
| 2024-01-22 | $2.32 | $2.32 | 98,800 | — | — |
| 2024-01-19 | $2.26 | $2.26 | 143,200 | — | — |
| 2024-01-18 | $2.27 | $2.27 | 190,300 | — | — |
| 2024-01-17 | $2.41 | $2.41 | 104,200 | — | — |
| 2024-01-16 | $2.44 | $2.44 | 167,900 | — | — |
| 2024-01-12 | $2.58 | $2.58 | 87,000 | — | — |
| 2024-01-11 | $2.56 | $2.56 | 163,000 | — | — |
| 2024-01-10 | $2.67 | $2.67 | 266,200 | — | — |
| 2024-01-09 | $2.44 | $2.44 | 260,800 | — | — |
| 2024-01-08 | $2.41 | $2.41 | 167,200 | — | — |
| 2024-01-05 | $2.40 | $2.40 | 109,600 | — | — |
| 2024-01-04 | $2.41 | $2.41 | 161,700 | — | — |
| 2024-01-03 | $2.31 | $2.31 | 52,700 | — | — |
| 2024-01-02 | $2.35 | $2.35 | 62,200 | — | — |