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
- 1994-04-05 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 | $3.85 | $3.85 | 46,500 | — | — |
| 2024-12-30 | $3.89 | $3.89 | 67,000 | — | — |
| 2024-12-27 | $3.94 | $3.94 | 96,300 | — | — |
| 2024-12-26 | $3.99 | $3.99 | 239,700 | — | — |
| 2024-12-24 | $4.01 | $4.01 | 91,600 | — | — |
| 2024-12-23 | $3.95 | $3.95 | 98,800 | — | — |
| 2024-12-20 | $4.02 | $4.02 | 209,300 | — | — |
| 2024-12-19 | $3.70 | $3.70 | 36,800 | — | — |
| 2024-12-18 | $3.70 | $3.70 | 88,700 | — | — |
| 2024-12-17 | $4.12 | $4.12 | 42,200 | — | — |
| 2024-12-16 | $4.20 | $4.20 | 103,100 | — | — |
| 2024-12-13 | $4.30 | $4.30 | 206,100 | — | — |
| 2024-12-12 | $4.40 | $4.40 | 144,900 | — | — |
| 2024-12-11 | $3.87 | $3.87 | 58,900 | — | — |
| 2024-12-10 | $3.93 | $3.93 | 27,900 | — | — |
| 2024-12-09 | $4.09 | $4.09 | 135,800 | — | — |
| 2024-12-06 | $3.80 | $3.80 | 36,400 | — | — |
| 2024-12-05 | $3.64 | $3.64 | 71,200 | — | — |
| 2024-12-04 | $3.95 | $3.95 | 42,000 | — | — |
| 2024-12-03 | $3.96 | $3.96 | 100,300 | — | — |
| 2024-12-02 | $3.98 | $3.98 | 46,300 | — | — |
| 2024-11-29 | $3.98 | $3.98 | 31,800 | — | — |
| 2024-11-27 | $4.04 | $4.04 | 76,200 | — | — |
| 2024-11-26 | $3.81 | $3.81 | 59,600 | — | — |
| 2024-11-25 | $3.66 | $3.66 | 46,300 | — | — |
| 2024-11-22 | $3.52 | $3.52 | 53,200 | — | — |
| 2024-11-21 | $3.58 | $3.58 | 99,200 | — | — |
| 2024-11-20 | $3.65 | $3.65 | 61,000 | — | — |
| 2024-11-19 | $3.31 | $3.31 | 34,400 | — | — |
| 2024-11-18 | $3.15 | $3.15 | 38,400 | — | — |
| 2024-11-15 | $3.17 | $3.17 | 92,600 | — | — |
| 2024-11-14 | $3.08 | $3.08 | 99,000 | — | — |
| 2024-11-13 | $3.20 | $3.20 | 141,000 | — | — |
| 2024-11-12 | $2.97 | $2.97 | 31,400 | — | — |
| 2024-11-11 | $2.89 | $2.89 | 34,200 | — | — |
| 2024-11-08 | $2.87 | $2.87 | 22,700 | — | — |
| 2024-11-07 | $2.82 | $2.82 | 44,000 | — | — |
| 2024-11-06 | $2.81 | $2.81 | 55,500 | — | — |
| 2024-11-05 | $2.81 | $2.81 | 26,700 | — | — |
| 2024-11-04 | $2.68 | $2.68 | 14,000 | — | — |
| 2024-11-01 | $2.70 | $2.70 | 53,200 | — | — |
| 2024-10-31 | $2.92 | $2.92 | 51,200 | — | — |
| 2024-10-30 | $2.63 | $2.63 | 14,100 | — | — |
| 2024-10-29 | $2.56 | $2.56 | 20,600 | — | — |
| 2024-10-28 | $2.58 | $2.58 | 19,500 | — | — |
| 2024-10-25 | $2.53 | $2.53 | 51,900 | — | — |
| 2024-10-24 | $2.52 | $2.52 | 36,200 | — | — |
| 2024-10-23 | $2.49 | $2.49 | 65,000 | — | — |
| 2024-10-22 | $2.46 | $2.46 | 20,700 | — | — |
| 2024-10-21 | $2.55 | $2.55 | 50,600 | — | — |
| 2024-10-18 | $2.61 | $2.61 | 15,900 | — | — |
| 2024-10-17 | $2.55 | $2.55 | 191,600 | — | — |
| 2024-10-16 | $2.66 | $2.66 | 40,700 | — | — |
| 2024-10-15 | $2.60 | $2.60 | 20,100 | — | — |
| 2024-10-14 | $2.73 | $2.73 | 106,600 | — | — |
| 2024-10-11 | $2.72 | $2.72 | 22,700 | — | — |
| 2024-10-10 | $2.59 | $2.59 | 38,600 | — | — |
| 2024-10-09 | $2.57 | $2.57 | 15,200 | — | — |
| 2024-10-08 | $2.42 | $2.42 | 8,600 | — | — |
| 2024-10-07 | $2.50 | $2.50 | 34,200 | — | — |
| 2024-10-04 | $2.62 | $2.62 | 4,300 | — | — |
| 2024-10-03 | $2.69 | $2.69 | 6,100 | — | — |
| 2024-10-02 | $2.65 | $2.65 | 66,200 | — | — |
| 2024-10-01 | $2.70 | $2.70 | 59,500 | — | — |
| 2024-09-30 | $2.73 | $2.73 | 40,700 | — | — |
| 2024-09-27 | $2.77 | $2.77 | 39,100 | — | — |
| 2024-09-26 | $2.70 | $2.70 | 11,200 | — | — |
| 2024-09-25 | $2.70 | $2.70 | 40,500 | — | — |
| 2024-09-24 | $2.68 | $2.68 | 13,700 | — | — |
| 2024-09-23 | $2.68 | $2.68 | 21,600 | — | — |
| 2024-09-20 | $2.69 | $2.69 | 88,300 | — | — |
| 2024-09-19 | $2.57 | $2.57 | 36,500 | — | — |
| 2024-09-18 | $2.67 | $2.67 | 118,400 | — | — |
| 2024-09-17 | $2.51 | $2.51 | 54,400 | — | — |
| 2024-09-16 | $2.39 | $2.39 | 1,212,100 | — | — |
| 2024-09-13 | $2.50 | $2.50 | 22,400 | — | — |
| 2024-09-12 | $2.52 | $2.52 | 34,500 | — | — |
| 2024-09-11 | $2.51 | $2.51 | 64,600 | — | — |
| 2024-09-10 | $2.50 | $2.50 | 32,200 | — | — |
| 2024-09-09 | $2.47 | $2.47 | 74,900 | — | — |
| 2024-09-06 | $2.46 | $2.46 | 127,900 | — | — |
| 2024-09-05 | $2.47 | $2.47 | 23,000 | — | — |
| 2024-09-04 | $2.41 | $2.41 | 28,600 | — | — |
| 2024-09-03 | $2.44 | $2.44 | 55,800 | — | — |
| 2024-08-30 | $2.52 | $2.52 | 48,500 | — | — |
| 2024-08-29 | $2.44 | $2.44 | 2,300 | — | — |
| 2024-08-28 | $2.44 | $2.44 | 18,900 | — | — |
| 2024-08-27 | $2.37 | $2.37 | 193,200 | — | — |
| 2024-08-26 | $2.34 | $2.34 | 69,500 | — | — |
| 2024-08-23 | $2.35 | $2.35 | 93,500 | — | — |
| 2024-08-22 | $2.21 | $2.21 | 51,800 | — | — |
| 2024-08-21 | $2.21 | $2.21 | 81,800 | — | — |
| 2024-08-20 | $2.26 | $2.26 | 33,300 | — | — |
| 2024-08-19 | $2.25 | $2.25 | 33,200 | — | — |
| 2024-08-16 | $2.31 | $2.31 | 18,600 | — | — |
| 2024-08-15 | $2.30 | $2.30 | 16,400 | — | — |
| 2024-08-14 | $2.31 | $2.31 | 20,500 | — | — |
| 2024-08-13 | $2.37 | $2.37 | 31,600 | — | — |
| 2024-08-12 | $2.46 | $2.46 | 37,100 | — | — |
| 2024-08-09 | $2.54 | $2.54 | 55,600 | — | — |
| 2024-08-08 | $2.48 | $2.48 | 115,400 | — | — |
| 2024-08-07 | $2.13 | $2.13 | 102,900 | — | — |
| 2024-08-06 | $2.24 | $2.24 | 80,800 | — | — |
| 2024-08-05 | $2.22 | $2.22 | 38,100 | — | — |
| 2024-08-02 | $2.29 | $2.29 | 30,600 | — | — |
| 2024-08-01 | $2.32 | $2.32 | 43,900 | — | — |
| 2024-07-31 | $2.32 | $2.32 | 17,400 | — | — |
| 2024-07-30 | $2.31 | $2.31 | 47,100 | — | — |
| 2024-07-29 | $2.35 | $2.35 | 85,800 | — | — |
| 2024-07-26 | $2.47 | $2.47 | 38,600 | — | — |
| 2024-07-25 | $2.49 | $2.49 | 104,800 | — | — |
| 2024-07-24 | $2.56 | $2.56 | 33,400 | — | — |
| 2024-07-23 | $2.60 | $2.60 | 19,500 | — | — |
| 2024-07-22 | $2.63 | $2.63 | 36,500 | — | — |
| 2024-07-19 | $2.52 | $2.52 | 20,400 | — | — |
| 2024-07-18 | $2.53 | $2.53 | 25,000 | — | — |
| 2024-07-17 | $2.65 | $2.65 | 17,800 | — | — |
| 2024-07-16 | $2.68 | $2.68 | 20,700 | — | — |
| 2024-07-15 | $2.50 | $2.50 | 75,200 | — | — |
| 2024-07-12 | $2.65 | $2.65 | 51,000 | — | — |
| 2024-07-11 | $2.64 | $2.64 | 48,500 | — | — |
| 2024-07-10 | $2.50 | $2.50 | 66,800 | — | — |
| 2024-07-09 | $2.47 | $2.47 | 46,000 | — | — |
| 2024-07-08 | $2.50 | $2.50 | 80,300 | — | — |
| 2024-07-05 | $2.52 | $2.52 | 66,900 | — | — |
| 2024-07-03 | $2.54 | $2.54 | 64,800 | — | — |
| 2024-07-02 | $2.27 | $2.27 | 211,600 | — | — |
| 2024-07-01 | $2.35 | $2.35 | 326,200 | — | — |
| 2024-06-28 | $2.65 | $2.65 | 3,476,200 | — | — |
| 2024-06-27 | $2.85 | $2.85 | 172,200 | — | — |
| 2024-06-26 | $2.86 | $2.86 | 351,000 | — | — |
| 2024-06-25 | $2.99 | $2.99 | 295,100 | — | — |
| 2024-06-24 | $2.83 | $2.83 | 541,500 | — | — |
| 2024-06-21 | $2.65 | $2.65 | 270,400 | — | — |
| 2024-06-20 | $2.35 | $2.35 | 94,800 | — | — |
| 2024-06-18 | $2.23 | $2.23 | 102,500 | — | — |
| 2024-06-17 | $2.23 | $2.23 | 86,800 | — | — |
| 2024-06-14 | $2.14 | $2.14 | 160,300 | — | — |
| 2024-06-13 | $2.27 | $2.27 | 53,000 | — | — |
| 2024-06-12 | $2.35 | $2.35 | 79,200 | — | — |
| 2024-06-11 | $2.30 | $2.30 | 167,200 | — | — |
| 2024-06-10 | $2.27 | $2.27 | 109,500 | — | — |
| 2024-06-07 | $2.22 | $2.22 | 69,500 | — | — |
| 2024-06-06 | $2.29 | $2.29 | 102,900 | — | — |
| 2024-06-05 | $2.16 | $2.16 | 162,500 | — | — |
| 2024-06-04 | $2.11 | $2.11 | 64,500 | — | — |
| 2024-06-03 | $2.12 | $2.12 | 94,600 | — | — |
| 2024-05-31 | $2.13 | $2.13 | 78,300 | — | — |
| 2024-05-30 | $2.11 | $2.11 | 79,900 | — | — |
| 2024-05-29 | $2.10 | $2.10 | 62,400 | — | — |
| 2024-05-28 | $2.12 | $2.12 | 93,800 | — | — |
| 2024-05-24 | $2.20 | $2.20 | 1,917,000 | — | — |
| 2024-05-23 | $2.19 | $2.19 | 84,500 | — | — |
| 2024-05-22 | $2.23 | $2.23 | 94,200 | — | — |
| 2024-05-21 | $2.13 | $2.13 | 67,800 | — | — |
| 2024-05-20 | $2.20 | $2.20 | 51,400 | — | — |
| 2024-05-17 | $2.28 | $2.28 | 121,400 | — | — |
| 2024-05-16 | $2.36 | $2.36 | 44,600 | — | — |
| 2024-05-15 | $2.25 | $2.25 | 41,200 | — | — |
| 2024-05-14 | $2.31 | $2.31 | 63,000 | — | — |
| 2024-05-13 | $2.24 | $2.24 | 1,159,800 | — | — |
| 2024-05-10 | $2.22 | $2.22 | 74,700 | — | — |
| 2024-05-09 | $2.25 | $2.25 | 60,400 | — | — |
| 2024-05-08 | $2.25 | $2.25 | 53,700 | — | — |
| 2024-05-07 | $2.26 | $2.26 | 123,900 | — | — |
| 2024-05-06 | $2.31 | $2.31 | 42,600 | — | — |
| 2024-05-03 | $2.32 | $2.32 | 52,300 | — | — |
| 2024-05-02 | $2.38 | $2.38 | 90,700 | — | — |
| 2024-05-01 | $2.25 | $2.25 | 316,300 | — | — |
| 2024-04-30 | $2.17 | $2.17 | 74,900 | — | — |
| 2024-04-29 | $2.23 | $2.23 | 50,300 | — | — |
| 2024-04-26 | $2.19 | $2.19 | 91,200 | — | — |
| 2024-04-25 | $2.19 | $2.19 | 50,600 | — | — |
| 2024-04-24 | $2.20 | $2.20 | 80,900 | — | — |
| 2024-04-23 | $2.14 | $2.14 | 84,100 | — | — |
| 2024-04-22 | $2.13 | $2.13 | 72,500 | — | — |
| 2024-04-19 | $2.08 | $2.08 | 59,100 | — | — |
| 2024-04-18 | $2.06 | $2.06 | 61,300 | — | — |
| 2024-04-17 | $2.12 | $2.12 | 139,600 | — | — |
| 2024-04-16 | $2.15 | $2.15 | 97,900 | — | — |
| 2024-04-15 | $2.08 | $2.08 | 107,300 | — | — |
| 2024-04-12 | $2.08 | $2.08 | 61,100 | — | — |
| 2024-04-11 | $2.23 | $2.23 | 94,200 | — | — |
| 2024-04-10 | $2.14 | $2.14 | 62,400 | — | — |
| 2024-04-09 | $2.32 | $2.32 | 66,100 | — | — |
| 2024-04-08 | $2.47 | $2.47 | 53,800 | — | — |
| 2024-04-05 | $2.49 | $2.49 | 58,600 | — | — |
| 2024-04-04 | $2.49 | $2.49 | 69,200 | — | — |
| 2024-04-03 | $2.43 | $2.43 | 159,100 | — | — |
| 2024-04-02 | $2.37 | $2.37 | 148,200 | — | — |
| 2024-04-01 | $2.40 | $2.40 | 357,700 | — | — |
| 2024-03-28 | $2.36 | $2.36 | 239,500 | — | — |
| 2024-03-27 | $2.28 | $2.28 | 411,800 | — | — |
| 2024-03-26 | $2.15 | $2.15 | 105,500 | — | — |
| 2024-03-25 | $2.20 | $2.20 | 142,800 | — | — |
| 2024-03-22 | $2.10 | $2.10 | 71,700 | — | — |
| 2024-03-21 | $2.15 | $2.15 | 86,200 | — | — |
| 2024-03-20 | $2.30 | $2.30 | 108,600 | — | — |
| 2024-03-19 | $2.06 | $2.06 | 113,400 | — | — |
| 2024-03-18 | $2.08 | $2.08 | 207,600 | — | — |
| 2024-03-15 | $2.20 | $2.20 | 324,700 | — | — |
| 2024-03-14 | $2.19 | $2.19 | 278,900 | — | — |
| 2024-03-13 | $2.12 | $2.12 | 58,500 | — | — |
| 2024-03-12 | $2.10 | $2.10 | 52,800 | — | — |
| 2024-03-11 | $2.10 | $2.10 | 42,300 | — | — |
| 2024-03-08 | $2.21 | $2.21 | 36,200 | — | — |
| 2024-03-07 | $2.17 | $2.17 | 39,500 | — | — |
| 2024-03-06 | $2.15 | $2.15 | 67,000 | — | — |
| 2024-03-05 | $2.04 | $2.04 | 43,400 | — | — |
| 2024-03-04 | $2.10 | $2.10 | 37,700 | — | — |
| 2024-03-01 | $2.11 | $2.11 | 63,400 | — | — |
| 2024-02-29 | $2.12 | $2.12 | 59,100 | — | — |
| 2024-02-28 | $2.14 | $2.14 | 36,200 | — | — |
| 2024-02-27 | $2.11 | $2.11 | 63,900 | — | — |
| 2024-02-26 | $2.05 | $2.05 | 46,800 | — | — |
| 2024-02-23 | $2.10 | $2.10 | 118,900 | — | — |
| 2024-02-22 | $2.08 | $2.08 | 95,400 | — | — |
| 2024-02-21 | $2.07 | $2.07 | 34,200 | — | — |
| 2024-02-20 | $2.11 | $2.11 | 180,400 | — | — |
| 2024-02-16 | $2.15 | $2.15 | 53,700 | — | — |
| 2024-02-15 | $2.21 | $2.21 | 110,100 | — | — |
| 2024-02-14 | $2.27 | $2.27 | 48,100 | — | — |
| 2024-02-13 | $2.15 | $2.15 | 106,200 | — | — |
| 2024-02-12 | $2.16 | $2.16 | 83,200 | — | — |
| 2024-02-09 | $2.12 | $2.12 | 57,700 | — | — |
| 2024-02-08 | $2.11 | $2.11 | 66,500 | — | — |
| 2024-02-07 | $2.05 | $2.05 | 44,600 | — | — |
| 2024-02-06 | $2.14 | $2.14 | 33,600 | — | — |
| 2024-02-05 | $2.15 | $2.15 | 53,300 | — | — |
| 2024-02-02 | $2.14 | $2.14 | 40,200 | — | — |
| 2024-02-01 | $2.11 | $2.11 | 135,300 | — | — |
| 2024-01-31 | $2.08 | $2.08 | 53,000 | — | — |
| 2024-01-30 | $2.10 | $2.10 | 106,900 | — | — |
| 2024-01-29 | $2.12 | $2.12 | 47,600 | — | — |
| 2024-01-26 | $2.11 | $2.11 | 39,200 | — | — |
| 2024-01-25 | $2.12 | $2.12 | 41,600 | — | — |
| 2024-01-24 | $2.11 | $2.11 | 68,600 | — | — |
| 2024-01-23 | $2.10 | $2.10 | 98,800 | — | — |
| 2024-01-22 | $2.12 | $2.12 | 53,600 | — | — |
| 2024-01-19 | $2.07 | $2.07 | 43,400 | — | — |
| 2024-01-18 | $2.07 | $2.07 | 46,800 | — | — |
| 2024-01-17 | $2.10 | $2.10 | 48,500 | — | — |
| 2024-01-16 | $2.12 | $2.12 | 60,400 | — | — |
| 2024-01-12 | $2.15 | $2.15 | 39,800 | — | — |
| 2024-01-11 | $2.15 | $2.15 | 165,800 | — | — |
| 2024-01-10 | $2.21 | $2.21 | 68,200 | — | — |
| 2024-01-09 | $2.22 | $2.22 | 79,500 | — | — |
| 2024-01-08 | $2.23 | $2.23 | 53,000 | — | — |
| 2024-01-05 | $2.21 | $2.21 | 177,800 | — | — |
| 2024-01-04 | $2.15 | $2.15 | 82,400 | — | — |
| 2024-01-03 | $2.23 | $2.23 | 231,600 | — | — |
| 2024-01-02 | $2.38 | $2.38 | 90,100 | — | — |