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
- 2005-05-03 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 | $3.42 | $3.90 | 109,800 | — | — |
| 2024-12-30 | $3.56 | $4.06 | 95,300 | — | — |
| 2024-12-27 | $3.84 | $4.38 | 56,200 | — | — |
| 2024-12-26 | $3.89 | $4.44 | 68,200 | — | — |
| 2024-12-24 | $3.95 | $4.51 | 89,900 | — | — |
| 2024-12-23 | $3.67 | $4.19 | 47,800 | — | — |
| 2024-12-20 | $3.68 | $4.20 | 75,800 | — | — |
| 2024-12-19 | $3.57 | $4.07 | 69,700 | — | — |
| 2024-12-18 | $3.71 | $4.23 | 155,300 | — | — |
| 2024-12-17 | $4.10 | $4.68 | 70,800 | — | — |
| 2024-12-16 | $4.27 | $4.87 | 223,600 | — | — |
| 2024-12-13 | $4.29 | $4.90 | 166,700 | — | — |
| 2024-12-12 | $4.49 | $5.12 | 414,100 | — | — |
| 2024-12-11 | $4.11 | $4.69 | 116,300 | — | — |
| 2024-12-10 | $3.85 | $4.39 | 82,300 | — | — |
| 2024-12-09 | $3.91 | $4.46 | 116,800 | — | — |
| 2024-12-06 | $3.91 | $4.46 | 76,400 | — | — |
| 2024-12-05 | $4.06 | $4.63 | 65,100 | — | — |
| 2024-12-04 | $3.99 | $4.55 | 101,800 | — | — |
| 2024-12-03 | $4.16 | $4.75 | 316,600 | — | — |
| 2024-12-02 | $4.02 | $4.59 | 442,800 | — | — |
| 2024-11-29 | $4.07 | $4.64 | 343,400 | — | — |
| 2024-11-27 | $3.53 | $4.03 | 64,400 | — | — |
| 2024-11-26 | $3.41 | $3.89 | 107,800 | — | — |
| 2024-11-25 | $3.48 | $3.97 | 114,500 | — | — |
| 2024-11-22 | $3.49 | $3.98 | 150,300 | — | — |
| 2024-11-21 | $3.63 | $4.14 | 225,700 | — | — |
| 2024-11-20 | $3.39 | $3.87 | 47,200 | — | — |
| 2024-11-19 | $3.26 | $3.72 | 153,800 | — | — |
| 2024-11-18 | $3.33 | $3.80 | 109,900 | — | — |
| 2024-11-15 | $3.23 | $3.69 | 70,500 | — | — |
| 2024-11-14 | $3.07 | $3.50 | 59,600 | — | — |
| 2024-11-13 | $2.99 | $3.41 | 66,800 | — | — |
| 2024-11-12 | $3.17 | $3.62 | 81,900 | — | — |
| 2024-11-11 | $3.17 | $3.62 | 165,700 | — | — |
| 2024-11-08 | $3.30 | $3.77 | 134,600 | — | — |
| 2024-11-07 | $3.07 | $3.50 | 89,800 | — | — |
| 2024-11-06 | $3.00 | $3.42 | 83,800 | — | — |
| 2024-11-05 | $2.97 | $3.39 | 78,700 | — | — |
| 2024-11-04 | $2.93 | $3.34 | 43,200 | — | — |
| 2024-11-01 | $2.99 | $3.41 | 37,600 | — | — |
| 2024-10-31 | $3.03 | $3.46 | 40,500 | — | — |
| 2024-10-30 | $3.09 | $3.53 | 30,800 | — | — |
| 2024-10-29 | $3.07 | $3.50 | 36,000 | — | — |
| 2024-10-28 | $3.15 | $3.59 | 39,600 | — | — |
| 2024-10-25 | $3.19 | $3.64 | 62,200 | — | — |
| 2024-10-24 | $3.23 | $3.69 | 34,100 | — | — |
| 2024-10-23 | $3.19 | $3.64 | 121,400 | — | — |
| 2024-10-22 | $3.46 | $3.95 | 119,100 | — | — |
| 2024-10-21 | $3.45 | $3.94 | 51,700 | — | — |
| 2024-10-18 | $3.49 | $3.98 | 65,300 | — | — |
| 2024-10-17 | $3.52 | $4.02 | 65,300 | — | — |
| 2024-10-16 | $3.36 | $3.83 | 47,400 | — | — |
| 2024-10-15 | $3.07 | $3.50 | 208,000 | — | — |
| 2024-10-14 | $3.46 | $3.95 | 163,900 | — | — |
| 2024-10-11 | $3.14 | $3.58 | 66,100 | — | — |
| 2024-10-10 | $2.88 | $3.29 | 13,000 | — | — |
| 2024-10-09 | $2.98 | $3.40 | 62,600 | — | — |
| 2024-10-08 | $2.75 | $3.14 | 51,000 | — | — |
| 2024-10-07 | $2.90 | $3.31 | 67,300 | — | — |
| 2024-10-04 | $3.01 | $3.43 | 45,100 | — | — |
| 2024-10-03 | $2.97 | $3.39 | 43,400 | — | — |
| 2024-10-02 | $3.03 | $3.46 | 51,400 | — | — |
| 2024-10-01 | $3.07 | $3.50 | 56,200 | — | — |
| 2024-09-30 | $3.23 | $3.69 | 66,400 | — | — |
| 2024-09-27 | $3.26 | $3.72 | 94,300 | — | — |
| 2024-09-26 | $3.49 | $3.98 | 135,100 | — | — |
| 2024-09-25 | $3.47 | $3.96 | 62,300 | — | — |
| 2024-09-24 | $3.35 | $3.82 | 105,900 | — | — |
| 2024-09-23 | $3.38 | $3.86 | 143,000 | — | — |
| 2024-09-20 | $3.16 | $3.61 | 145,500 | — | — |
| 2024-09-19 | $3.39 | $3.87 | 120,900 | — | — |
| 2024-09-18 | $3.26 | $3.72 | 553,300 | — | — |
| 2024-09-17 | $3.18 | $3.63 | 415,100 | — | — |
| 2024-09-16 | $2.95 | $3.37 | 1,356,800 | — | — |
| 2024-09-13 | $2.17 | $2.48 | 32,200 | — | — |
| 2024-09-12 | $2.17 | $2.48 | 36,300 | — | — |
| 2024-09-11 | $2.09 | $2.39 | 10,100 | — | — |
| 2024-09-10 | $2.04 | $2.33 | 13,600 | — | — |
| 2024-09-09 | $2.07 | $2.36 | 12,700 | — | — |
| 2024-09-06 | $2.04 | $2.33 | 30,300 | — | — |
| 2024-09-05 | $1.88 | $2.15 | 75,100 | — | — |
| 2024-09-04 | $2.04 | $2.33 | 44,200 | — | — |
| 2024-09-03 | $2.09 | $2.39 | 59,900 | — | — |
| 2024-08-30 | $2.29 | $2.61 | 40,600 | — | — |
| 2024-08-29 | $2.36 | $2.69 | 43,500 | — | — |
| 2024-08-28 | $2.44 | $2.78 | 35,600 | — | — |
| 2024-08-27 | $2.41 | $2.75 | 30,000 | — | — |
| 2024-08-26 | $2.45 | $2.80 | 11,300 | — | — |
| 2024-08-23 | $2.40 | $2.74 | 22,900 | — | — |
| 2024-08-22 | $2.29 | $2.61 | 12,300 | — | — |
| 2024-08-21 | $2.27 | $2.59 | 29,800 | — | — |
| 2024-08-20 | $2.29 | $2.61 | 21,900 | — | — |
| 2024-08-19 | $2.31 | $2.64 | 62,900 | — | — |
| 2024-08-16 | $2.19 | $2.50 | 15,300 | — | — |
| 2024-08-15 | $2.12 | $2.42 | 10,100 | — | — |
| 2024-08-14 | $2.05 | $2.34 | 39,900 | — | — |
| 2024-08-13 | $2.15 | $2.45 | 27,500 | — | — |
| 2024-08-12 | $2.04 | $2.33 | 32,000 | — | — |
| 2024-08-09 | $2.12 | $2.42 | 16,800 | — | — |
| 2024-08-08 | $2.07 | $2.36 | 35,600 | — | — |
| 2024-08-07 | $1.93 | $2.20 | 52,900 | — | — |
| 2024-08-06 | $1.85 | $2.11 | 141,500 | — | — |
| 2024-08-05 | $1.86 | $2.12 | 113,100 | — | — |
| 2024-08-02 | $2.18 | $2.49 | 60,300 | — | — |
| 2024-08-01 | $2.37 | $2.70 | 52,700 | — | — |
| 2024-07-31 | $2.36 | $2.69 | 45,900 | — | — |
| 2024-07-30 | $2.46 | $2.81 | 35,500 | — | — |
| 2024-07-29 | $2.57 | $2.93 | 77,200 | — | — |
| 2024-07-26 | $2.46 | $2.81 | 32,300 | — | — |
| 2024-07-25 | $2.33 | $2.66 | 109,200 | — | — |
| 2024-07-24 | $2.43 | $2.77 | 106,600 | — | — |
| 2024-07-23 | $2.79 | $3.18 | 200,700 | — | — |
| 2024-07-22 | $2.99 | $3.41 | 175,400 | — | — |
| 2024-07-19 | $2.73 | $3.12 | 255,600 | — | — |
| 2024-07-18 | $2.49 | $2.84 | 114,200 | — | — |
| 2024-07-17 | $2.21 | $2.52 | 23,000 | — | — |
| 2024-07-16 | $2.14 | $2.44 | 25,800 | — | — |
| 2024-07-15 | $2.14 | $2.44 | 130,500 | — | — |
| 2024-07-12 | $2.20 | $2.51 | 44,200 | — | — |
| 2024-07-11 | $2.07 | $2.36 | 47,300 | — | — |
| 2024-07-10 | $2.00 | $2.28 | 36,000 | — | — |
| 2024-07-09 | $2.02 | $2.31 | 63,800 | — | — |
| 2024-07-08 | $2.18 | $2.49 | 43,000 | — | — |
| 2024-07-05 | $2.13 | $2.43 | 36,800 | — | — |
| 2024-07-03 | $2.12 | $2.42 | 53,600 | — | — |
| 2024-07-02 | $2.22 | $2.53 | 86,800 | — | — |
| 2024-07-01 | $2.17 | $2.48 | 136,500 | — | — |
| 2024-06-28 | $2.34 | $2.67 | 229,400 | — | — |
| 2024-06-27 | $2.25 | $2.57 | 131,200 | — | — |
| 2024-06-26 | $1.95 | $2.23 | 50,100 | — | — |
| 2024-06-25 | $1.97 | $2.25 | 217,100 | — | — |
| 2024-06-24 | $1.96 | $2.24 | 121,000 | — | — |
| 2024-06-21 | $1.77 | $2.02 | 107,500 | — | — |
| 2024-06-20 | $1.65 | $1.88 | 97,800 | — | — |
| 2024-06-18 | $1.43 | $1.63 | 36,300 | — | — |
| 2024-06-17 | $1.42 | $1.62 | 48,900 | — | — |
| 2024-06-14 | $1.34 | $1.53 | 38,100 | — | — |
| 2024-06-13 | $1.36 | $1.55 | 14,300 | — | — |
| 2024-06-12 | $1.35 | $1.54 | 21,600 | — | — |
| 2024-06-11 | $1.32 | $1.51 | 17,100 | — | — |
| 2024-06-10 | $1.27 | $1.45 | 49,500 | — | — |
| 2024-06-07 | $1.31 | $1.49 | 12,800 | — | — |
| 2024-06-06 | $1.33 | $1.52 | 46,000 | — | — |
| 2024-06-05 | $1.34 | $1.53 | 17,400 | — | — |
| 2024-06-04 | $1.34 | $1.53 | 38,800 | — | — |
| 2024-06-03 | $1.34 | $1.53 | 92,700 | — | — |
| 2024-05-31 | $1.34 | $1.53 | 18,500 | — | — |
| 2024-05-30 | $1.35 | $1.54 | 52,500 | — | — |
| 2024-05-29 | $1.38 | $1.57 | 13,300 | — | — |
| 2024-05-28 | $1.32 | $1.51 | 40,800 | — | — |
| 2024-05-24 | $1.36 | $1.55 | 9,000 | — | — |
| 2024-05-23 | $1.29 | $1.47 | 16,900 | — | — |
| 2024-05-22 | $1.32 | $1.51 | 26,700 | — | — |
| 2024-05-21 | $1.35 | $1.54 | 24,100 | — | — |
| 2024-05-20 | $1.43 | $1.63 | 66,500 | — | — |
| 2024-05-17 | $1.45 | $1.65 | 34,300 | — | — |
| 2024-05-16 | $1.47 | $1.68 | 30,700 | — | — |
| 2024-05-15 | $1.42 | $1.62 | 33,100 | — | — |
| 2024-05-14 | $1.42 | $1.62 | 57,200 | — | — |
| 2024-05-13 | $1.48 | $1.69 | 26,300 | — | — |
| 2024-05-10 | $1.51 | $1.72 | 38,900 | — | — |
| 2024-05-09 | $1.52 | $1.73 | 11,100 | — | — |
| 2024-05-08 | $1.51 | $1.72 | 68,500 | — | — |
| 2024-05-07 | $1.51 | $1.72 | 158,500 | — | — |
| 2024-05-06 | $1.41 | $1.61 | 85,600 | — | — |
| 2024-05-03 | $1.42 | $1.62 | 34,200 | — | — |
| 2024-05-02 | $1.46 | $1.67 | 75,300 | — | — |
| 2024-05-01 | $1.54 | $1.76 | 43,800 | — | — |
| 2024-04-30 | $1.63 | $1.86 | 41,500 | — | — |
| 2024-04-29 | $1.65 | $1.88 | 39,000 | — | — |
| 2024-04-26 | $1.66 | $1.89 | 52,500 | — | — |
| 2024-04-25 | $1.67 | $1.91 | 23,000 | — | — |
| 2024-04-24 | $1.70 | $1.94 | 47,600 | — | — |
| 2024-04-23 | $1.69 | $1.93 | 131,000 | — | — |
| 2024-04-22 | $1.67 | $1.91 | 63,200 | — | — |
| 2024-04-19 | $1.71 | $1.95 | 72,600 | — | — |
| 2024-04-18 | $1.81 | $2.07 | 138,100 | — | — |
| 2024-04-17 | $1.69 | $1.93 | 57,200 | — | — |
| 2024-04-16 | $1.61 | $1.84 | 130,600 | — | — |
| 2024-04-15 | $1.79 | $2.04 | 239,300 | — | — |
| 2024-04-12 | $1.55 | $1.77 | 85,600 | — | — |
| 2024-04-11 | $1.39 | $1.59 | 17,300 | — | — |
| 2024-04-10 | $1.39 | $1.59 | 38,000 | — | — |
| 2024-04-09 | $1.49 | $1.70 | 19,100 | — | — |
| 2024-04-08 | $1.49 | $1.70 | 60,600 | — | — |
| 2024-04-05 | $1.50 | $1.71 | 16,900 | — | — |
| 2024-04-04 | $1.48 | $1.69 | 39,000 | — | — |
| 2024-04-03 | $1.49 | $1.70 | 73,600 | — | — |
| 2024-04-02 | $1.55 | $1.77 | 59,100 | — | — |
| 2024-04-01 | $1.59 | $1.81 | 79,600 | — | — |
| 2024-03-28 | $1.58 | $1.80 | 82,600 | — | — |
| 2024-03-27 | $1.54 | $1.76 | 130,300 | — | — |
| 2024-03-26 | $1.48 | $1.69 | 21,300 | — | — |
| 2024-03-25 | $1.48 | $1.69 | 29,100 | — | — |
| 2024-03-22 | $1.42 | $1.62 | 27,200 | — | — |
| 2024-03-21 | $1.37 | $1.56 | 36,500 | — | — |
| 2024-03-20 | $1.33 | $1.52 | 16,700 | — | — |
| 2024-03-19 | $1.31 | $1.49 | 31,300 | — | — |
| 2024-03-18 | $1.26 | $1.44 | 9,100 | — | — |
| 2024-03-15 | $1.27 | $1.45 | 8,500 | — | — |
| 2024-03-14 | $1.21 | $1.38 | 44,400 | — | — |
| 2024-03-13 | $1.32 | $1.51 | 38,100 | — | — |
| 2024-03-12 | $1.40 | $1.60 | 76,000 | — | — |
| 2024-03-11 | $1.32 | $1.51 | 16,800 | — | — |
| 2024-03-08 | $1.32 | $1.51 | 16,000 | — | — |
| 2024-03-07 | $1.34 | $1.53 | 32,800 | — | — |
| 2024-03-06 | $1.34 | $1.53 | 26,800 | — | — |
| 2024-03-05 | $1.34 | $1.53 | 12,800 | — | — |
| 2024-03-04 | $1.35 | $1.54 | 17,800 | — | — |
| 2024-03-01 | $1.33 | $1.52 | 27,700 | — | — |
| 2024-02-29 | $1.32 | $1.51 | 8,600 | — | — |
| 2024-02-28 | $1.32 | $1.51 | 18,700 | — | — |
| 2024-02-27 | $1.32 | $1.51 | 13,700 | — | — |
| 2024-02-26 | $1.31 | $1.49 | 23,600 | — | — |
| 2024-02-23 | $1.30 | $1.48 | 20,500 | — | — |
| 2024-02-22 | $1.29 | $1.47 | 22,700 | — | — |
| 2024-02-21 | $1.30 | $1.48 | 34,700 | — | — |
| 2024-02-20 | $1.30 | $1.48 | 57,900 | — | — |
| 2024-02-16 | $1.22 | $1.39 | 28,800 | — | — |
| 2024-02-15 | $1.23 | $1.40 | 33,600 | — | — |
| 2024-02-14 | $1.18 | $1.35 | 36,700 | — | — |
| 2024-02-13 | $1.17 | $1.34 | 28,700 | — | — |
| 2024-02-12 | $1.11 | $1.27 | 30,900 | — | — |
| 2024-02-09 | $1.08 | $1.23 | 19,100 | — | — |
| 2024-02-08 | $1.06 | $1.21 | 9,900 | — | — |
| 2024-02-07 | $1.05 | $1.20 | 14,000 | — | — |
| 2024-02-06 | $1.07 | $1.22 | 6,400 | — | — |
| 2024-02-05 | $1.07 | $1.22 | 22,100 | — | — |
| 2024-02-02 | $1.08 | $1.23 | 13,900 | — | — |
| 2024-02-01 | $1.10 | $1.26 | 15,100 | — | — |
| 2024-01-31 | $1.05 | $1.20 | 27,300 | — | — |
| 2024-01-30 | $1.14 | $1.30 | 38,000 | — | — |
| 2024-01-29 | $1.18 | $1.35 | 36,800 | — | — |
| 2024-01-26 | $1.14 | $1.30 | 11,100 | — | — |
| 2024-01-25 | $1.12 | $1.28 | 24,100 | — | — |
| 2024-01-24 | $1.07 | $1.22 | 31,100 | — | — |
| 2024-01-23 | $1.03 | $1.18 | 14,200 | — | — |
| 2024-01-22 | $1.06 | $1.21 | 14,400 | — | — |
| 2024-01-19 | $1.11 | $1.27 | 90,700 | — | — |
| 2024-01-18 | $1.08 | $1.23 | 17,200 | — | — |
| 2024-01-17 | $1.02 | $1.16 | 28,400 | — | — |
| 2024-01-16 | $1.02 | $1.16 | 18,400 | — | — |
| 2024-01-12 | $1.03 | $1.18 | 21,500 | — | — |
| 2024-01-11 | $1.01 | $1.15 | 40,500 | — | — |
| 2024-01-10 | $1.03 | $1.18 | 30,300 | — | — |
| 2024-01-09 | $1.09 | $1.24 | 34,000 | — | — |
| 2024-01-08 | $1.06 | $1.21 | 63,800 | — | — |
| 2024-01-05 | $0.97 | $1.11 | 128,500 | — | — |
| 2024-01-04 | $0.89 | $1.02 | 7,000 | — | — |
| 2024-01-03 | $0.90 | $1.03 | 14,700 | — | — |
| 2024-01-02 | $0.90 | $1.03 | 8,000 | — | — |