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
- 2006-11-02 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 | $1.99 | $1.99 | 91,300 | — | — |
| 2024-12-30 | $1.98 | $1.98 | 99,300 | — | — |
| 2024-12-27 | $2.15 | $2.15 | 251,100 | — | — |
| 2024-12-26 | $1.74 | $1.74 | 67,800 | — | — |
| 2024-12-24 | $1.66 | $1.66 | 14,300 | — | — |
| 2024-12-23 | $1.65 | $1.65 | 149,100 | — | — |
| 2024-12-20 | $1.68 | $1.68 | 51,800 | — | — |
| 2024-12-19 | $1.60 | $1.60 | 119,500 | — | — |
| 2024-12-18 | $1.70 | $1.70 | 55,800 | — | — |
| 2024-12-17 | $1.80 | $1.80 | 19,900 | — | — |
| 2024-12-16 | $1.90 | $1.90 | 9,500 | — | — |
| 2024-12-13 | $1.82 | $1.82 | 10,000 | — | — |
| 2024-12-12 | $1.91 | $1.91 | 5,500 | — | — |
| 2024-12-11 | $1.96 | $1.96 | 15,300 | — | — |
| 2024-12-10 | $1.93 | $1.93 | 51,200 | — | — |
| 2024-12-09 | $1.91 | $1.91 | 21,000 | — | — |
| 2024-12-06 | $1.89 | $1.89 | 25,300 | — | — |
| 2024-12-05 | $1.86 | $1.86 | 15,900 | — | — |
| 2024-12-04 | $1.91 | $1.91 | 32,700 | — | — |
| 2024-12-03 | $1.95 | $1.95 | 9,800 | — | — |
| 2024-12-02 | $1.91 | $1.91 | 43,100 | — | — |
| 2024-11-29 | $1.97 | $1.97 | 10,800 | — | — |
| 2024-11-27 | $1.99 | $1.99 | 32,000 | — | — |
| 2024-11-26 | $1.91 | $1.91 | 22,100 | — | — |
| 2024-11-25 | $2.01 | $2.01 | 96,900 | — | — |
| 2024-11-22 | $1.81 | $1.81 | 25,400 | — | — |
| 2024-11-21 | $1.78 | $1.78 | 20,000 | — | — |
| 2024-11-20 | $1.75 | $1.75 | 45,800 | — | — |
| 2024-11-19 | $1.83 | $1.83 | 12,900 | — | — |
| 2024-11-18 | $1.90 | $1.90 | 54,200 | — | — |
| 2024-11-15 | $1.83 | $1.83 | 64,100 | — | — |
| 2024-11-14 | $1.83 | $1.83 | 33,000 | — | — |
| 2024-11-13 | $1.84 | $1.84 | 117,300 | — | — |
| 2024-11-12 | $1.98 | $1.98 | 25,300 | — | — |
| 2024-11-11 | $1.99 | $1.99 | 44,500 | — | — |
| 2024-11-08 | $2.15 | $2.15 | 77,600 | — | — |
| 2024-11-07 | $1.98 | $1.98 | 23,500 | — | — |
| 2024-11-06 | $1.90 | $1.90 | 27,600 | — | — |
| 2024-11-05 | $1.79 | $1.79 | 36,700 | — | — |
| 2024-11-04 | $1.87 | $1.87 | 23,300 | — | — |
| 2024-11-01 | $1.89 | $1.89 | 38,900 | — | — |
| 2024-10-31 | $1.79 | $1.79 | 79,700 | — | — |
| 2024-10-30 | $1.91 | $1.91 | 28,700 | — | — |
| 2024-10-29 | $1.94 | $1.94 | 20,100 | — | — |
| 2024-10-28 | $2.05 | $2.05 | 61,300 | — | — |
| 2024-10-25 | $1.95 | $1.95 | 40,300 | — | — |
| 2024-10-24 | $2.01 | $2.01 | 44,600 | — | — |
| 2024-10-23 | $2.11 | $2.11 | 26,800 | — | — |
| 2024-10-22 | $2.11 | $2.11 | 149,100 | — | — |
| 2024-10-21 | $2.16 | $2.16 | 86,600 | — | — |
| 2024-10-18 | $2.34 | $2.34 | 42,700 | — | — |
| 2024-10-17 | $2.43 | $2.43 | 308,200 | — | — |
| 2024-10-16 | $2.52 | $2.52 | 136,800 | — | — |
| 2024-10-15 | $2.34 | $2.34 | 102,700 | — | — |
| 2024-10-14 | $2.39 | $2.39 | 84,200 | — | — |
| 2024-10-11 | $2.51 | $2.51 | 55,900 | — | — |
| 2024-10-10 | $2.64 | $2.64 | 77,900 | — | — |
| 2024-10-09 | $2.55 | $2.55 | 193,500 | — | — |
| 2024-10-08 | $3.07 | $3.07 | 137,200 | — | — |
| 2024-10-07 | $3.19 | $3.19 | 14,400 | — | — |
| 2024-10-04 | $3.19 | $3.19 | 13,600 | — | — |
| 2024-10-03 | $3.10 | $3.10 | 8,800 | — | — |
| 2024-10-02 | $3.12 | $3.12 | 18,100 | — | — |
| 2024-10-01 | $3.19 | $3.19 | 15,000 | — | — |
| 2024-09-30 | $3.23 | $3.23 | 20,100 | — | — |
| 2024-09-27 | $3.18 | $3.18 | 50,500 | — | — |
| 2024-09-26 | $3.07 | $3.07 | 46,200 | — | — |
| 2024-09-25 | $3.17 | $3.17 | 44,900 | — | — |
| 2024-09-24 | $3.22 | $3.22 | 105,900 | — | — |
| 2024-09-23 | $3.13 | $3.13 | 46,400 | — | — |
| 2024-09-20 | $2.99 | $2.99 | 30,200 | — | — |
| 2024-09-19 | $2.96 | $2.96 | 20,200 | — | — |
| 2024-09-18 | $2.86 | $2.86 | 52,300 | — | — |
| 2024-09-17 | $3.12 | $3.12 | 66,400 | — | — |
| 2024-09-16 | $2.83 | $2.83 | 44,700 | — | — |
| 2024-09-13 | $2.74 | $2.74 | 38,300 | — | — |
| 2024-09-12 | $2.82 | $2.82 | 31,500 | — | — |
| 2024-09-11 | $2.90 | $2.90 | 41,700 | — | — |
| 2024-09-10 | $2.87 | $2.87 | 19,600 | — | — |
| 2024-09-09 | $2.87 | $2.87 | 48,700 | — | — |
| 2024-09-06 | $2.96 | $2.96 | 226,800 | — | — |
| 2024-09-05 | $2.72 | $2.72 | 166,900 | — | — |
| 2024-09-04 | $2.72 | $2.72 | 207,600 | — | — |
| 2024-09-03 | $2.96 | $2.96 | 292,100 | — | — |
| 2024-08-30 | $3.21 | $3.21 | 1,587,100 | — | — |
| 2024-08-29 | $5.46 | $5.46 | 344,100 | — | — |
| 2024-08-28 | $4.79 | $4.79 | 210,700 | — | — |
| 2024-08-27 | $4.75 | $4.75 | 215,300 | — | — |
| 2024-08-26 | $5.07 | $5.07 | 479,000 | — | — |
| 2024-08-23 | $4.90 | $4.90 | 136,100 | — | — |
| 2024-08-22 | $4.50 | $4.50 | 138,300 | — | — |
| 2024-08-21 | $4.09 | $4.09 | 55,500 | — | — |
| 2024-08-20 | $4.05 | $4.05 | 29,400 | — | — |
| 2024-08-19 | $3.99 | $3.99 | 53,100 | — | — |
| 2024-08-16 | $4.10 | $4.10 | 23,900 | — | — |
| 2024-08-15 | $4.05 | $4.05 | 28,100 | — | — |
| 2024-08-14 | $4.05 | $4.05 | 48,900 | — | — |
| 2024-08-13 | $3.90 | $3.90 | 52,600 | — | — |
| 2024-08-12 | $4.00 | $4.00 | 93,500 | — | — |
| 2024-08-09 | $4.02 | $4.02 | 11,800 | — | — |
| 2024-08-08 | $3.99 | $3.99 | 10,700 | — | — |
| 2024-08-07 | $3.92 | $3.92 | 29,800 | — | — |
| 2024-08-06 | $4.05 | $4.05 | 48,600 | — | — |
| 2024-08-05 | $3.78 | $3.78 | 434,100 | — | — |
| 2024-08-02 | $4.21 | $4.21 | 54,500 | — | — |
| 2024-08-01 | $4.35 | $4.35 | 15,200 | — | — |
| 2024-07-31 | $4.68 | $4.68 | 11,300 | — | — |
| 2024-07-30 | $4.61 | $4.61 | 14,000 | — | — |
| 2024-07-29 | $4.53 | $4.53 | 38,100 | — | — |
| 2024-07-26 | $4.45 | $4.45 | 6,200 | — | — |
| 2024-07-25 | $4.30 | $4.30 | 9,800 | — | — |
| 2024-07-24 | $4.47 | $4.47 | 8,800 | — | — |
| 2024-07-23 | $4.47 | $4.47 | 12,100 | — | — |
| 2024-07-22 | $4.61 | $4.61 | 59,400 | — | — |
| 2024-07-19 | $4.62 | $4.62 | 85,300 | — | — |
| 2024-07-18 | $4.39 | $4.39 | 34,000 | — | — |
| 2024-07-17 | $4.34 | $4.34 | 13,900 | — | — |
| 2024-07-16 | $4.34 | $4.34 | 66,200 | — | — |
| 2024-07-15 | $4.17 | $4.17 | 7,900 | — | — |
| 2024-07-12 | $4.18 | $4.18 | 9,500 | — | — |
| 2024-07-11 | $4.12 | $4.12 | 12,200 | — | — |
| 2024-07-10 | $4.06 | $4.06 | 2,000 | — | — |
| 2024-07-09 | $4.11 | $4.11 | 17,200 | — | — |
| 2024-07-08 | $4.13 | $4.13 | 6,700 | — | — |
| 2024-07-05 | $4.10 | $4.10 | 6,600 | — | — |
| 2024-07-03 | $3.89 | $3.89 | 14,200 | — | — |
| 2024-07-02 | $3.89 | $3.89 | 9,000 | — | — |
| 2024-07-01 | $3.89 | $3.89 | 38,700 | — | — |
| 2024-06-28 | $4.02 | $4.02 | 32,000 | — | — |
| 2024-06-27 | $4.02 | $4.02 | 32,700 | — | — |
| 2024-06-26 | $4.19 | $4.19 | 16,300 | — | — |
| 2024-06-25 | $4.23 | $4.23 | 9,600 | — | — |
| 2024-06-24 | $4.28 | $4.28 | 9,100 | — | — |
| 2024-06-21 | $4.28 | $4.28 | 40,900 | — | — |
| 2024-06-20 | $4.28 | $4.28 | 54,400 | — | — |
| 2024-06-18 | $3.82 | $3.82 | 77,000 | — | — |
| 2024-06-17 | $3.92 | $3.92 | 41,900 | — | — |
| 2024-06-14 | $3.73 | $3.73 | 12,100 | — | — |
| 2024-06-13 | $3.71 | $3.71 | 13,200 | — | — |
| 2024-06-12 | $3.67 | $3.67 | 12,600 | — | — |
| 2024-06-11 | $3.69 | $3.69 | 14,700 | — | — |
| 2024-06-10 | $3.61 | $3.61 | 10,400 | — | — |
| 2024-06-07 | $3.63 | $3.63 | 27,600 | — | — |
| 2024-06-06 | $3.65 | $3.65 | 26,000 | — | — |
| 2024-06-05 | $3.67 | $3.67 | 5,500 | — | — |
| 2024-06-04 | $3.70 | $3.70 | 17,700 | — | — |
| 2024-06-03 | $3.82 | $3.82 | 20,600 | — | — |
| 2024-05-31 | $3.64 | $3.64 | 15,000 | — | — |
| 2024-05-30 | $3.72 | $3.72 | 38,600 | — | — |
| 2024-05-29 | $3.67 | $3.67 | 16,200 | — | — |
| 2024-05-28 | $3.44 | $3.44 | 15,900 | — | — |
| 2024-05-24 | $3.30 | $3.30 | 13,600 | — | — |
| 2024-05-23 | $3.33 | $3.33 | 10,900 | — | — |
| 2024-05-22 | $3.29 | $3.29 | 6,200 | — | — |
| 2024-05-21 | $3.18 | $3.18 | 4,700 | — | — |
| 2024-05-20 | $3.27 | $3.27 | 10,700 | — | — |
| 2024-05-17 | $3.21 | $3.21 | 3,000 | — | — |
| 2024-05-16 | $3.26 | $3.26 | 10,300 | — | — |
| 2024-05-15 | $3.17 | $3.17 | 2,000 | — | — |
| 2024-05-14 | $3.12 | $3.12 | 8,500 | — | — |
| 2024-05-13 | $3.21 | $3.21 | 3,600 | — | — |
| 2024-05-10 | $3.10 | $3.10 | 21,800 | — | — |
| 2024-05-09 | $3.24 | $3.24 | 20,100 | — | — |
| 2024-05-08 | $3.19 | $3.19 | 10,000 | — | — |
| 2024-05-07 | $3.20 | $3.20 | 55,600 | — | — |
| 2024-05-06 | $3.40 | $3.40 | 8,900 | — | — |
| 2024-05-03 | $3.58 | $3.58 | 5,000 | — | — |
| 2024-05-02 | $3.51 | $3.51 | 12,300 | — | — |
| 2024-05-01 | $3.43 | $3.43 | 73,500 | — | — |
| 2024-04-30 | $3.58 | $3.58 | 5,900 | — | — |
| 2024-04-29 | $3.70 | $3.70 | 2,500 | — | — |
| 2024-04-26 | $3.75 | $3.75 | 10,600 | — | — |
| 2024-04-25 | $3.62 | $3.62 | 4,900 | — | — |
| 2024-04-24 | $3.55 | $3.55 | 17,000 | — | — |
| 2024-04-23 | $3.66 | $3.66 | 17,300 | — | — |
| 2024-04-22 | $3.45 | $3.45 | 33,900 | — | — |
| 2024-04-19 | $3.53 | $3.53 | 53,500 | — | — |
| 2024-04-18 | $3.82 | $3.82 | 4,700 | — | — |
| 2024-04-17 | $3.81 | $3.81 | 11,600 | — | — |
| 2024-04-16 | $3.86 | $3.86 | 27,100 | — | — |
| 2024-04-15 | $3.63 | $3.63 | 65,800 | — | — |
| 2024-04-12 | $3.71 | $3.71 | 181,800 | — | — |
| 2024-04-11 | $4.03 | $4.03 | 58,300 | — | — |
| 2024-04-10 | $3.47 | $3.47 | 16,300 | — | — |
| 2024-04-09 | $3.40 | $3.40 | 15,000 | — | — |
| 2024-04-08 | $3.50 | $3.50 | 13,800 | — | — |
| 2024-04-05 | $3.27 | $3.27 | 12,200 | — | — |
| 2024-04-04 | $3.27 | $3.27 | 82,300 | — | — |
| 2024-04-03 | $3.12 | $3.12 | 54,800 | — | — |
| 2024-04-02 | $3.14 | $3.14 | 73,900 | — | — |
| 2024-04-01 | $3.06 | $3.06 | 25,400 | — | — |
| 2024-03-28 | $3.08 | $3.08 | 103,000 | — | — |
| 2024-03-27 | $3.16 | $3.16 | 111,300 | — | — |
| 2024-03-26 | $2.78 | $2.78 | 93,400 | — | — |
| 2024-03-25 | $2.46 | $2.46 | 195,100 | — | — |
| 2024-03-22 | $2.57 | $2.57 | 118,800 | — | — |
| 2024-03-21 | $2.35 | $2.35 | 636,700 | — | — |
| 2024-03-20 | $2.78 | $2.78 | 749,600 | — | — |
| 2024-03-19 | $4.40 | $4.40 | 90,100 | — | — |
| 2024-03-18 | $4.41 | $4.41 | 138,600 | — | — |
| 2024-03-15 | $4.07 | $4.07 | 364,900 | — | — |
| 2024-03-14 | $4.75 | $4.75 | 122,800 | — | — |
| 2024-03-13 | $4.93 | $4.93 | 67,500 | — | — |
| 2024-03-12 | $4.89 | $4.89 | 88,600 | — | — |
| 2024-03-11 | $4.79 | $4.79 | 113,900 | — | — |
| 2024-03-08 | $4.85 | $4.85 | 32,500 | — | — |
| 2024-03-07 | $4.79 | $4.79 | 102,700 | — | — |
| 2024-03-06 | $4.70 | $4.70 | 83,900 | — | — |
| 2024-03-05 | $4.55 | $4.55 | 90,500 | — | — |
| 2024-03-04 | $4.62 | $4.62 | 76,800 | — | — |
| 2024-03-01 | $4.71 | $4.71 | 12,700 | — | — |
| 2024-02-29 | $4.71 | $4.71 | 23,300 | — | — |
| 2024-02-28 | $4.69 | $4.69 | 101,500 | — | — |
| 2024-02-27 | $4.83 | $4.83 | 42,900 | — | — |
| 2024-02-26 | $4.53 | $4.53 | 106,800 | — | — |
| 2024-02-23 | $4.82 | $4.82 | 21,300 | — | — |
| 2024-02-22 | $4.74 | $4.74 | 34,000 | — | — |
| 2024-02-21 | $4.88 | $4.88 | 92,300 | — | — |
| 2024-02-20 | $4.66 | $4.66 | 69,900 | — | — |
| 2024-02-16 | $4.57 | $4.57 | 42,100 | — | — |
| 2024-02-15 | $4.67 | $4.67 | 67,800 | — | — |
| 2024-02-14 | $4.71 | $4.71 | 36,100 | — | — |
| 2024-02-13 | $4.28 | $4.28 | 63,900 | — | — |
| 2024-02-12 | $4.60 | $4.60 | 195,400 | — | — |
| 2024-02-09 | $4.84 | $4.84 | 81,600 | — | — |
| 2024-02-08 | $4.28 | $4.28 | 276,800 | — | — |
| 2024-02-07 | $4.39 | $4.39 | 437,500 | — | — |
| 2024-02-06 | $4.97 | $4.97 | 189,400 | — | — |
| 2024-02-05 | $4.76 | $4.76 | 415,800 | — | — |
| 2024-02-02 | $4.97 | $4.97 | 437,400 | — | — |
| 2024-02-01 | $4.57 | $4.57 | 116,000 | — | — |
| 2024-01-31 | $4.26 | $4.26 | 199,500 | — | — |
| 2024-01-30 | $4.23 | $4.23 | 72,500 | — | — |
| 2024-01-29 | $4.12 | $4.12 | 256,400 | — | — |
| 2024-01-26 | $4.23 | $4.23 | 275,200 | — | — |
| 2024-01-25 | $4.11 | $4.11 | 419,600 | — | — |
| 2024-01-24 | $3.84 | $3.84 | 197,300 | — | — |
| 2024-01-23 | $3.25 | $3.25 | 158,400 | — | — |
| 2024-01-22 | $3.14 | $3.14 | 68,500 | — | — |
| 2024-01-19 | $3.11 | $3.11 | 95,400 | — | — |
| 2024-01-18 | $3.23 | $3.23 | 69,500 | — | — |
| 2024-01-17 | $3.18 | $3.18 | 142,800 | — | — |
| 2024-01-16 | $3.25 | $3.25 | 196,100 | — | — |
| 2024-01-12 | $3.08 | $3.08 | 373,700 | — | — |
| 2024-01-11 | $3.21 | $3.21 | 355,000 | — | — |
| 2024-01-10 | $2.59 | $2.59 | 80,500 | — | — |
| 2024-01-09 | $2.38 | $2.38 | 23,600 | — | — |
| 2024-01-08 | $2.35 | $2.35 | 15,900 | — | — |
| 2024-01-05 | $2.37 | $2.37 | 11,600 | — | — |
| 2024-01-04 | $2.34 | $2.34 | 45,300 | — | — |
| 2024-01-03 | $2.38 | $2.38 | 27,400 | — | — |
| 2024-01-02 | $2.35 | $2.35 | 9,600 | — | — |