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
- 1997-10-07 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 | $3.66 | $3.66 | 75,800 | — | — |
| 2024-12-30 | $3.73 | $3.73 | 53,400 | — | — |
| 2024-12-27 | $3.69 | $3.69 | 55,300 | — | — |
| 2024-12-26 | $3.79 | $3.79 | 51,200 | — | — |
| 2024-12-24 | $3.64 | $3.64 | 27,800 | — | — |
| 2024-12-23 | $3.69 | $3.69 | 32,200 | — | — |
| 2024-12-20 | $3.70 | $3.70 | 60,300 | — | — |
| 2024-12-19 | $3.64 | $3.64 | 59,800 | — | — |
| 2024-12-18 | $3.73 | $3.73 | 40,200 | — | — |
| 2024-12-17 | $3.96 | $3.96 | 98,300 | — | — |
| 2024-12-16 | $4.08 | $4.08 | 58,600 | — | — |
| 2024-12-13 | $4.21 | $4.21 | 35,600 | — | — |
| 2024-12-12 | $4.21 | $4.21 | 81,200 | — | — |
| 2024-12-11 | $4.17 | $4.17 | 84,900 | — | — |
| 2024-12-10 | $4.17 | $4.17 | 76,300 | — | — |
| 2024-12-09 | $4.15 | $4.15 | 110,200 | — | — |
| 2024-12-06 | $3.92 | $3.92 | 67,500 | — | — |
| 2024-12-05 | $4.09 | $4.09 | 87,800 | — | — |
| 2024-12-04 | $4.12 | $4.12 | 174,200 | — | — |
| 2024-12-03 | $4.05 | $4.05 | 170,800 | — | — |
| 2024-12-02 | $4.24 | $4.24 | 112,200 | — | — |
| 2024-11-29 | $3.98 | $3.98 | 68,900 | — | — |
| 2024-11-27 | $3.87 | $3.87 | 104,400 | — | — |
| 2024-11-26 | $3.72 | $3.72 | 146,500 | — | — |
| 2024-11-25 | $3.86 | $3.86 | 171,500 | — | — |
| 2024-11-22 | $3.96 | $3.96 | 215,500 | — | — |
| 2024-11-21 | $3.95 | $3.95 | 86,200 | — | — |
| 2024-11-20 | $3.90 | $3.90 | 103,400 | — | — |
| 2024-11-19 | $3.71 | $3.71 | 102,700 | — | — |
| 2024-11-18 | $3.58 | $3.58 | 135,600 | — | — |
| 2024-11-15 | $3.64 | $3.64 | 77,100 | — | — |
| 2024-11-14 | $3.64 | $3.64 | 32,600 | — | — |
| 2024-11-13 | $3.66 | $3.66 | 138,900 | — | — |
| 2024-11-12 | $3.77 | $3.77 | 73,600 | — | — |
| 2024-11-11 | $3.80 | $3.80 | 50,400 | — | — |
| 2024-11-08 | $3.95 | $3.95 | 314,700 | — | — |
| 2024-11-07 | $3.58 | $3.58 | 149,600 | — | — |
| 2024-11-06 | $3.67 | $3.67 | 124,400 | — | — |
| 2024-11-05 | $3.53 | $3.53 | 78,000 | — | — |
| 2024-11-04 | $3.43 | $3.43 | 67,600 | — | — |
| 2024-11-01 | $3.50 | $3.50 | 97,600 | — | — |
| 2024-10-31 | $3.54 | $3.54 | 36,100 | — | — |
| 2024-10-30 | $3.58 | $3.58 | 91,600 | — | — |
| 2024-10-29 | $3.60 | $3.60 | 30,400 | — | — |
| 2024-10-28 | $3.48 | $3.48 | 38,900 | — | — |
| 2024-10-25 | $3.61 | $3.61 | 7,900 | — | — |
| 2024-10-24 | $3.68 | $3.68 | 45,000 | — | — |
| 2024-10-23 | $3.70 | $3.70 | 65,300 | — | — |
| 2024-10-22 | $3.65 | $3.65 | 21,800 | — | — |
| 2024-10-21 | $3.67 | $3.67 | 22,900 | — | — |
| 2024-10-18 | $3.67 | $3.67 | 46,000 | — | — |
| 2024-10-17 | $3.59 | $3.59 | 16,400 | — | — |
| 2024-10-16 | $3.62 | $3.62 | 27,500 | — | — |
| 2024-10-15 | $3.68 | $3.68 | 56,900 | — | — |
| 2024-10-14 | $3.51 | $3.51 | 24,900 | — | — |
| 2024-10-11 | $3.63 | $3.63 | 25,400 | — | — |
| 2024-10-10 | $3.64 | $3.64 | 37,500 | — | — |
| 2024-10-09 | $3.63 | $3.63 | 107,200 | — | — |
| 2024-10-08 | $3.56 | $3.56 | 72,300 | — | — |
| 2024-10-07 | $3.46 | $3.46 | 18,700 | — | — |
| 2024-10-04 | $3.50 | $3.50 | 54,600 | — | — |
| 2024-10-03 | $3.50 | $3.50 | 49,500 | — | — |
| 2024-10-02 | $3.50 | $3.50 | 43,000 | — | — |
| 2024-10-01 | $3.51 | $3.51 | 60,700 | — | — |
| 2024-09-30 | $3.53 | $3.53 | 86,300 | — | — |
| 2024-09-27 | $3.50 | $3.50 | 116,600 | — | — |
| 2024-09-26 | $3.52 | $3.52 | 126,400 | — | — |
| 2024-09-25 | $3.50 | $3.50 | 56,300 | — | — |
| 2024-09-24 | $3.52 | $3.52 | 83,400 | — | — |
| 2024-09-23 | $3.51 | $3.51 | 105,300 | — | — |
| 2024-09-20 | $3.58 | $3.58 | 92,700 | — | — |
| 2024-09-19 | $3.56 | $3.56 | 221,700 | — | — |
| 2024-09-18 | $3.57 | $3.57 | 255,600 | — | — |
| 2024-09-17 | $3.37 | $3.37 | 20,500 | — | — |
| 2024-09-16 | $3.33 | $3.33 | 15,900 | — | — |
| 2024-09-13 | $3.45 | $3.45 | 59,200 | — | — |
| 2024-09-12 | $3.47 | $3.47 | 22,100 | — | — |
| 2024-09-11 | $3.45 | $3.45 | 215,200 | — | — |
| 2024-09-10 | $3.40 | $3.40 | 67,800 | — | — |
| 2024-09-09 | $3.35 | $3.35 | 102,500 | — | — |
| 2024-09-06 | $3.21 | $3.21 | 31,200 | — | — |
| 2024-09-05 | $3.33 | $3.33 | 52,100 | — | — |
| 2024-09-04 | $3.40 | $3.40 | 105,600 | — | — |
| 2024-09-03 | $3.23 | $3.23 | 39,800 | — | — |
| 2024-08-30 | $3.35 | $3.35 | 53,000 | — | — |
| 2024-08-29 | $3.38 | $3.38 | 42,700 | — | — |
| 2024-08-28 | $3.32 | $3.32 | 33,100 | — | — |
| 2024-08-27 | $3.40 | $3.40 | 15,300 | — | — |
| 2024-08-26 | $3.51 | $3.51 | 21,300 | — | — |
| 2024-08-23 | $3.49 | $3.49 | 26,400 | — | — |
| 2024-08-22 | $3.50 | $3.50 | 7,200 | — | — |
| 2024-08-21 | $3.53 | $3.53 | 41,200 | — | — |
| 2024-08-20 | $3.66 | $3.66 | 63,800 | — | — |
| 2024-08-19 | $3.52 | $3.52 | 160,100 | — | — |
| 2024-08-16 | $3.20 | $3.20 | 54,600 | — | — |
| 2024-08-15 | $3.34 | $3.34 | 62,900 | — | — |
| 2024-08-14 | $3.13 | $3.13 | 52,400 | — | — |
| 2024-08-13 | $3.21 | $3.21 | 136,500 | — | — |
| 2024-08-12 | $2.95 | $2.95 | 93,300 | — | — |
| 2024-08-09 | $3.07 | $3.07 | 224,100 | — | — |
| 2024-08-08 | $3.59 | $3.59 | 59,300 | — | — |
| 2024-08-07 | $3.60 | $3.60 | 52,300 | — | — |
| 2024-08-06 | $3.66 | $3.66 | 39,000 | — | — |
| 2024-08-05 | $3.64 | $3.64 | 67,400 | — | — |
| 2024-08-02 | $3.78 | $3.78 | 101,300 | — | — |
| 2024-08-01 | $3.98 | $3.98 | 39,200 | — | — |
| 2024-07-31 | $3.91 | $3.91 | 61,900 | — | — |
| 2024-07-30 | $3.98 | $3.98 | 55,400 | — | — |
| 2024-07-29 | $4.07 | $4.07 | 17,800 | — | — |
| 2024-07-26 | $4.05 | $4.05 | 16,900 | — | — |
| 2024-07-25 | $4.00 | $4.00 | 29,200 | — | — |
| 2024-07-24 | $4.01 | $4.01 | 88,500 | — | — |
| 2024-07-23 | $4.03 | $4.03 | 39,700 | — | — |
| 2024-07-22 | $4.06 | $4.06 | 12,900 | — | — |
| 2024-07-19 | $3.96 | $3.96 | 96,700 | — | — |
| 2024-07-18 | $4.00 | $4.00 | 73,500 | — | — |
| 2024-07-17 | $4.08 | $4.08 | 44,500 | — | — |
| 2024-07-16 | $4.29 | $4.29 | 73,800 | — | — |
| 2024-07-15 | $4.26 | $4.26 | 115,500 | — | — |
| 2024-07-12 | $4.20 | $4.20 | 17,200 | — | — |
| 2024-07-11 | $4.23 | $4.23 | 118,200 | — | — |
| 2024-07-10 | $3.98 | $3.98 | 89,400 | — | — |
| 2024-07-09 | $4.02 | $4.02 | 7,000 | — | — |
| 2024-07-08 | $4.07 | $4.07 | 18,100 | — | — |
| 2024-07-05 | $4.08 | $4.08 | 23,800 | — | — |
| 2024-07-03 | $4.11 | $4.11 | 4,900 | — | — |
| 2024-07-02 | $4.11 | $4.11 | 59,500 | — | — |
| 2024-07-01 | $4.15 | $4.15 | 18,100 | — | — |
| 2024-06-28 | $4.30 | $4.30 | 62,500 | — | — |
| 2024-06-27 | $4.18 | $4.18 | 7,300 | — | — |
| 2024-06-26 | $4.13 | $4.13 | 37,700 | — | — |
| 2024-06-25 | $4.15 | $4.15 | 90,200 | — | — |
| 2024-06-24 | $4.31 | $4.31 | 39,600 | — | — |
| 2024-06-21 | $4.30 | $4.30 | 89,000 | — | — |
| 2024-06-20 | $4.06 | $4.06 | 32,700 | — | — |
| 2024-06-18 | $4.11 | $4.11 | 70,300 | — | — |
| 2024-06-17 | $4.11 | $4.11 | 47,600 | — | — |
| 2024-06-14 | $4.16 | $4.16 | 64,400 | — | — |
| 2024-06-13 | $4.12 | $4.12 | 54,600 | — | — |
| 2024-06-12 | $4.07 | $4.07 | 70,100 | — | — |
| 2024-06-11 | $4.17 | $4.17 | 34,000 | — | — |
| 2024-06-10 | $4.18 | $4.18 | 68,600 | — | — |
| 2024-06-07 | $4.11 | $4.11 | 132,200 | — | — |
| 2024-06-06 | $4.30 | $4.30 | 123,000 | — | — |
| 2024-06-05 | $4.25 | $4.25 | 43,600 | — | — |
| 2024-06-04 | $4.19 | $4.19 | 116,700 | — | — |
| 2024-06-03 | $4.39 | $4.39 | 112,100 | — | — |
| 2024-05-31 | $4.35 | $4.35 | 128,800 | — | — |
| 2024-05-30 | $4.39 | $4.39 | 39,800 | — | — |
| 2024-05-29 | $4.49 | $4.49 | 84,200 | — | — |
| 2024-05-28 | $4.60 | $4.60 | 296,000 | — | — |
| 2024-05-24 | $4.19 | $4.19 | 80,200 | — | — |
| 2024-05-23 | $4.14 | $4.14 | 141,500 | — | — |
| 2024-05-22 | $4.21 | $4.21 | 173,600 | — | — |
| 2024-05-21 | $4.24 | $4.24 | 285,100 | — | — |
| 2024-05-20 | $4.01 | $4.01 | 244,200 | — | — |
| 2024-05-17 | $4.19 | $4.19 | 53,800 | — | — |
| 2024-05-16 | $4.15 | $4.15 | 99,800 | — | — |
| 2024-05-15 | $4.13 | $4.13 | 93,600 | — | — |
| 2024-05-14 | $4.19 | $4.19 | 192,900 | — | — |
| 2024-05-13 | $4.28 | $4.28 | 522,700 | — | — |
| 2024-05-10 | $4.14 | $4.14 | 399,700 | — | — |
| 2024-05-09 | $4.46 | $4.46 | 381,600 | — | — |
| 2024-05-08 | $5.01 | $5.01 | 88,000 | — | — |
| 2024-05-07 | $5.02 | $5.02 | 73,100 | — | — |
| 2024-05-06 | $5.11 | $5.11 | 193,700 | — | — |
| 2024-05-03 | $5.00 | $5.00 | 74,400 | — | — |
| 2024-05-02 | $5.01 | $5.01 | 126,600 | — | — |
| 2024-05-01 | $5.01 | $5.01 | 102,700 | — | — |
| 2024-04-30 | $5.04 | $5.04 | 112,400 | — | — |
| 2024-04-29 | $5.13 | $5.13 | 80,300 | — | — |
| 2024-04-26 | $5.12 | $5.12 | 71,300 | — | — |
| 2024-04-25 | $5.12 | $5.12 | 63,500 | — | — |
| 2024-04-24 | $5.10 | $5.10 | 63,700 | — | — |
| 2024-04-23 | $5.03 | $5.03 | 167,700 | — | — |
| 2024-04-22 | $5.05 | $5.05 | 67,700 | — | — |
| 2024-04-19 | $5.07 | $5.07 | 174,500 | — | — |
| 2024-04-18 | $4.85 | $4.85 | 167,600 | — | — |
| 2024-04-17 | $4.84 | $4.84 | 159,200 | — | — |
| 2024-04-16 | $4.86 | $4.86 | 214,300 | — | — |
| 2024-04-15 | $5.02 | $5.02 | 226,100 | — | — |
| 2024-04-12 | $5.12 | $5.12 | 109,400 | — | — |
| 2024-04-11 | $5.17 | $5.17 | 94,800 | — | — |
| 2024-04-10 | $5.15 | $5.15 | 101,800 | — | — |
| 2024-04-09 | $5.33 | $5.33 | 396,100 | — | — |
| 2024-04-08 | $5.17 | $5.17 | 211,100 | — | — |
| 2024-04-05 | $5.56 | $5.56 | 130,000 | — | — |
| 2024-04-04 | $5.98 | $5.98 | 213,900 | — | — |
| 2024-04-03 | $6.87 | $6.87 | 403,000 | — | — |
| 2024-04-02 | $8.45 | $8.45 | 58,900 | — | — |
| 2024-04-01 | $8.41 | $8.41 | 93,500 | — | — |
| 2024-03-28 | $7.92 | $7.92 | 52,700 | — | — |
| 2024-03-27 | $7.77 | $7.77 | 39,100 | — | — |
| 2024-03-26 | $7.51 | $7.51 | 35,700 | — | — |
| 2024-03-25 | $7.62 | $7.62 | 220,800 | — | — |
| 2024-03-22 | $7.59 | $7.59 | 49,500 | — | — |
| 2024-03-21 | $7.21 | $7.21 | 68,600 | — | — |
| 2024-03-20 | $7.39 | $7.39 | 66,100 | — | — |
| 2024-03-19 | $7.38 | $7.38 | 94,600 | — | — |
| 2024-03-18 | $7.37 | $7.37 | 43,700 | — | — |
| 2024-03-15 | $7.46 | $7.46 | 128,600 | — | — |
| 2024-03-14 | $7.60 | $7.60 | 100,100 | — | — |
| 2024-03-13 | $7.55 | $7.55 | 237,400 | — | — |
| 2024-03-12 | $7.12 | $7.12 | 243,300 | — | — |
| 2024-03-11 | $8.63 | $8.63 | 155,000 | — | — |
| 2024-03-08 | $8.58 | $8.58 | 163,300 | — | — |
| 2024-03-07 | $8.61 | $8.61 | 142,000 | — | — |
| 2024-03-06 | $8.68 | $8.68 | 51,400 | — | — |
| 2024-03-05 | $8.72 | $8.72 | 36,500 | — | — |
| 2024-03-04 | $8.70 | $8.70 | 56,800 | — | — |
| 2024-03-01 | $9.00 | $9.00 | 88,300 | — | — |
| 2024-02-29 | $8.60 | $8.60 | 37,400 | — | — |
| 2024-02-28 | $8.80 | $8.80 | 58,400 | — | — |
| 2024-02-27 | $8.88 | $8.88 | 49,400 | — | — |
| 2024-02-26 | $8.74 | $8.74 | 38,100 | — | — |
| 2024-02-23 | $8.63 | $8.63 | 21,000 | — | — |
| 2024-02-22 | $8.56 | $8.56 | 35,700 | — | — |
| 2024-02-21 | $8.77 | $8.77 | 58,800 | — | — |
| 2024-02-20 | $8.97 | $8.97 | 185,200 | — | — |
| 2024-02-16 | $8.70 | $8.70 | 93,500 | — | — |
| 2024-02-15 | $8.49 | $8.49 | 117,600 | — | — |
| 2024-02-14 | $8.01 | $8.01 | 72,100 | — | — |
| 2024-02-13 | $7.58 | $7.58 | 53,400 | — | — |
| 2024-02-12 | $7.38 | $7.38 | 37,600 | — | — |
| 2024-02-09 | $7.52 | $7.52 | 26,700 | — | — |
| 2024-02-08 | $7.56 | $7.56 | 28,300 | — | — |
| 2024-02-07 | $7.62 | $7.62 | 21,300 | — | — |
| 2024-02-06 | $7.52 | $7.52 | 26,900 | — | — |
| 2024-02-05 | $7.73 | $7.73 | 18,300 | — | — |
| 2024-02-02 | $7.72 | $7.72 | 20,200 | — | — |
| 2024-02-01 | $7.95 | $7.95 | 24,000 | — | — |
| 2024-01-31 | $7.82 | $7.82 | 45,500 | — | — |
| 2024-01-30 | $8.00 | $8.00 | 30,900 | — | — |
| 2024-01-29 | $8.08 | $8.08 | 46,300 | — | — |
| 2024-01-26 | $8.02 | $8.02 | 18,500 | — | — |
| 2024-01-25 | $7.88 | $7.88 | 18,500 | — | — |
| 2024-01-24 | $7.84 | $7.84 | 16,700 | — | — |
| 2024-01-23 | $7.94 | $7.94 | 21,900 | — | — |
| 2024-01-22 | $7.90 | $7.90 | 50,400 | — | — |
| 2024-01-19 | $7.84 | $7.84 | 21,700 | — | — |
| 2024-01-18 | $7.55 | $7.55 | 26,700 | — | — |
| 2024-01-17 | $7.61 | $7.61 | 25,000 | — | — |
| 2024-01-16 | $7.72 | $7.72 | 25,900 | — | — |
| 2024-01-12 | $7.90 | $7.90 | 27,000 | — | — |
| 2024-01-11 | $7.79 | $7.79 | 41,000 | — | — |
| 2024-01-10 | $7.73 | $7.73 | 22,300 | — | — |
| 2024-01-09 | $7.52 | $7.52 | 36,400 | — | — |
| 2024-01-08 | $7.65 | $7.65 | 31,800 | — | — |
| 2024-01-05 | $7.72 | $7.72 | 58,700 | — | — |
| 2024-01-04 | $7.88 | $7.88 | 87,800 | — | — |
| 2024-01-03 | $7.76 | $7.76 | 31,600 | — | — |
| 2024-01-02 | $8.01 | $8.01 | 24,400 | — | — |