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
- 2013-03-22 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 | $2.58 | $13.91 | 186,100 | — | — |
| 2024-12-30 | $2.73 | $13.81 | 213,700 | — | — |
| 2024-12-27 | $2.76 | $13.96 | 195,500 | — | — |
| 2024-12-26 | $2.74 | $13.86 | 194,900 | — | — |
| 2024-12-24 | $2.74 | $13.86 | 73,800 | — | — |
| 2024-12-23 | $2.75 | $13.91 | 196,600 | — | — |
| 2024-12-20 | $2.75 | $13.91 | 174,800 | — | — |
| 2024-12-19 | $2.72 | $13.76 | 172,400 | — | — |
| 2024-12-18 | $2.61 | $13.20 | 112,000 | — | — |
| 2024-12-17 | $2.74 | $13.86 | 237,200 | — | — |
| 2024-12-16 | $2.74 | $13.86 | 415,000 | — | — |
| 2024-12-13 | $2.68 | $13.55 | 238,500 | — | — |
| 2024-12-12 | $2.62 | $13.25 | 102,900 | — | — |
| 2024-12-11 | $2.61 | $13.20 | 46,200 | — | — |
| 2024-12-10 | $2.64 | $13.35 | 79,900 | — | — |
| 2024-12-09 | $2.63 | $13.30 | 93,300 | — | — |
| 2024-12-06 | $2.60 | $13.15 | 101,200 | — | — |
| 2024-12-05 | $2.61 | $13.20 | 96,500 | — | — |
| 2024-12-04 | $2.60 | $13.15 | 125,000 | — | — |
| 2024-12-03 | $2.62 | $13.25 | 106,000 | — | — |
| 2024-12-02 | $2.60 | $13.15 | 135,600 | — | — |
| 2024-11-29 | $2.64 | $13.35 | 72,300 | — | — |
| 2024-11-27 | $2.62 | $13.25 | 83,000 | — | — |
| 2024-11-26 | $2.58 | $13.05 | 80,200 | — | — |
| 2024-11-25 | $2.59 | $13.10 | 79,900 | — | — |
| 2024-11-22 | $2.57 | $13.00 | 53,000 | — | — |
| 2024-11-21 | $2.55 | $12.90 | 52,800 | — | — |
| 2024-11-20 | $2.55 | $12.90 | 60,200 | — | — |
| 2024-11-19 | $2.57 | $13.00 | 101,300 | — | — |
| 2024-11-18 | $2.48 | $12.54 | 61,000 | — | — |
| 2024-11-15 | $2.52 | $12.74 | 76,100 | — | — |
| 2024-11-14 | $2.46 | $12.44 | 77,900 | — | — |
| 2024-11-13 | $2.38 | $12.04 | 337,000 | — | — |
| 2024-11-12 | $2.45 | $12.39 | 106,700 | — | — |
| 2024-11-11 | $2.45 | $12.39 | 77,600 | — | — |
| 2024-11-08 | $2.59 | $13.10 | 103,100 | — | — |
| 2024-11-07 | $2.42 | $12.24 | 96,200 | — | — |
| 2024-11-06 | $2.58 | $13.05 | 79,300 | — | — |
| 2024-11-05 | $2.52 | $12.74 | 33,300 | — | — |
| 2024-11-04 | $2.48 | $12.54 | 52,000 | — | — |
| 2024-11-01 | $2.45 | $12.39 | 40,200 | — | — |
| 2024-10-31 | $2.44 | $12.34 | 59,400 | — | — |
| 2024-10-30 | $2.50 | $12.64 | 54,700 | — | — |
| 2024-10-29 | $2.50 | $12.64 | 27,500 | — | — |
| 2024-10-28 | $2.53 | $12.80 | 55,500 | — | — |
| 2024-10-25 | $2.56 | $12.95 | 41,900 | — | — |
| 2024-10-24 | $2.55 | $12.90 | 43,700 | — | — |
| 2024-10-23 | $2.54 | $12.85 | 42,800 | — | — |
| 2024-10-22 | $2.51 | $12.69 | 26,000 | — | — |
| 2024-10-21 | $2.53 | $12.80 | 68,300 | — | — |
| 2024-10-18 | $2.59 | $13.10 | 56,900 | — | — |
| 2024-10-17 | $2.54 | $12.85 | 27,700 | — | — |
| 2024-10-16 | $2.55 | $12.90 | 88,400 | — | — |
| 2024-10-15 | $2.54 | $12.85 | 174,300 | — | — |
| 2024-10-14 | $2.48 | $12.54 | 119,300 | — | — |
| 2024-10-11 | $2.43 | $12.29 | 83,100 | — | — |
| 2024-10-10 | $2.42 | $12.24 | 47,400 | — | — |
| 2024-10-09 | $2.41 | $12.19 | 85,400 | — | — |
| 2024-10-08 | $2.40 | $12.14 | 88,300 | — | — |
| 2024-10-07 | $2.49 | $12.59 | 86,800 | — | — |
| 2024-10-04 | $2.48 | $12.54 | 61,500 | — | — |
| 2024-10-03 | $2.47 | $12.49 | 28,000 | — | — |
| 2024-10-02 | $2.45 | $12.39 | 81,300 | — | — |
| 2024-10-01 | $2.50 | $12.64 | 82,400 | — | — |
| 2024-09-30 | $2.53 | $12.80 | 114,500 | — | — |
| 2024-09-27 | $2.61 | $12.80 | 84,000 | — | — |
| 2024-09-26 | $2.61 | $12.80 | 108,300 | — | — |
| 2024-09-25 | $2.59 | $12.70 | 47,500 | — | — |
| 2024-09-24 | $2.63 | $12.89 | 71,400 | — | — |
| 2024-09-23 | $2.60 | $12.75 | 92,900 | — | — |
| 2024-09-20 | $2.65 | $12.99 | 158,200 | — | — |
| 2024-09-19 | $2.59 | $12.70 | 95,000 | — | — |
| 2024-09-18 | $2.55 | $12.50 | 135,800 | — | — |
| 2024-09-17 | $2.57 | $12.60 | 158,100 | — | — |
| 2024-09-16 | $2.56 | $12.55 | 88,600 | — | — |
| 2024-09-13 | $2.62 | $12.84 | 297,200 | — | — |
| 2024-09-12 | $2.49 | $12.21 | 56,900 | — | — |
| 2024-09-11 | $2.49 | $12.21 | 38,200 | — | — |
| 2024-09-10 | $2.48 | $12.16 | 25,700 | — | — |
| 2024-09-09 | $2.49 | $12.21 | 87,300 | — | — |
| 2024-09-06 | $2.49 | $12.21 | 57,600 | — | — |
| 2024-09-05 | $2.45 | $12.01 | 84,900 | — | — |
| 2024-09-04 | $2.46 | $12.06 | 41,300 | — | — |
| 2024-09-03 | $2.47 | $12.11 | 83,300 | — | — |
| 2024-08-30 | $2.46 | $12.06 | 32,000 | — | — |
| 2024-08-29 | $2.47 | $12.11 | 40,300 | — | — |
| 2024-08-28 | $2.47 | $12.11 | 61,800 | — | — |
| 2024-08-27 | $2.49 | $12.21 | 47,500 | — | — |
| 2024-08-26 | $2.49 | $12.21 | 149,400 | — | — |
| 2024-08-23 | $2.50 | $12.26 | 157,600 | — | — |
| 2024-08-22 | $2.42 | $11.86 | 55,300 | — | — |
| 2024-08-21 | $2.43 | $11.91 | 79,600 | — | — |
| 2024-08-20 | $2.45 | $12.01 | 48,500 | — | — |
| 2024-08-19 | $2.46 | $12.06 | 150,800 | — | — |
| 2024-08-16 | $2.57 | $12.60 | 163,800 | — | — |
| 2024-08-15 | $2.48 | $12.16 | 125,700 | — | — |
| 2024-08-14 | $2.46 | $12.06 | 98,400 | — | — |
| 2024-08-13 | $2.44 | $11.96 | 261,000 | — | — |
| 2024-08-12 | $2.55 | $12.50 | 50,200 | — | — |
| 2024-08-09 | $2.56 | $12.55 | 44,800 | — | — |
| 2024-08-08 | $2.56 | $12.55 | 34,800 | — | — |
| 2024-08-07 | $2.56 | $12.55 | 51,300 | — | — |
| 2024-08-06 | $2.59 | $12.70 | 109,700 | — | — |
| 2024-08-05 | $2.47 | $12.11 | 141,000 | — | — |
| 2024-08-02 | $2.51 | $12.30 | 60,700 | — | — |
| 2024-08-01 | $2.63 | $12.89 | 73,000 | — | — |
| 2024-07-31 | $2.69 | $13.19 | 59,000 | — | — |
| 2024-07-30 | $2.67 | $13.09 | 100,400 | — | — |
| 2024-07-29 | $2.63 | $12.89 | 113,700 | — | — |
| 2024-07-26 | $2.69 | $13.19 | 144,300 | — | — |
| 2024-07-25 | $2.59 | $12.70 | 185,900 | — | — |
| 2024-07-24 | $2.66 | $13.04 | 157,800 | — | — |
| 2024-07-23 | $2.63 | $12.89 | 92,900 | — | — |
| 2024-07-22 | $2.62 | $12.84 | 124,000 | — | — |
| 2024-07-19 | $2.58 | $12.65 | 102,400 | — | — |
| 2024-07-18 | $2.52 | $12.35 | 96,200 | — | — |
| 2024-07-17 | $2.54 | $12.45 | 84,100 | — | — |
| 2024-07-16 | $2.50 | $12.26 | 141,900 | — | — |
| 2024-07-15 | $2.48 | $12.16 | 293,400 | — | — |
| 2024-07-12 | $2.46 | $12.06 | 204,300 | — | — |
| 2024-07-11 | $2.39 | $11.72 | 195,300 | — | — |
| 2024-07-10 | $2.45 | $12.01 | 47,200 | — | — |
| 2024-07-09 | $2.45 | $12.01 | 56,600 | — | — |
| 2024-07-08 | $2.45 | $12.01 | 84,300 | — | — |
| 2024-07-05 | $2.45 | $12.01 | 76,200 | — | — |
| 2024-07-03 | $2.45 | $12.01 | 87,500 | — | — |
| 2024-07-02 | $2.44 | $11.96 | 127,800 | — | — |
| 2024-07-01 | $2.25 | $11.03 | 419,800 | — | — |
| 2024-06-28 | $2.40 | $11.77 | 210,200 | — | — |
| 2024-06-27 | $2.50 | $11.86 | 252,800 | — | — |
| 2024-06-26 | $2.54 | $12.05 | 50,500 | — | — |
| 2024-06-25 | $2.55 | $12.10 | 202,800 | — | — |
| 2024-06-24 | $2.56 | $12.15 | 104,500 | — | — |
| 2024-06-21 | $2.52 | $11.96 | 140,100 | — | — |
| 2024-06-20 | $2.53 | $12.01 | 78,000 | — | — |
| 2024-06-18 | $2.50 | $11.86 | 275,000 | — | — |
| 2024-06-17 | $2.50 | $11.86 | 180,200 | — | — |
| 2024-06-14 | $2.52 | $11.96 | 206,300 | — | — |
| 2024-06-13 | $2.54 | $12.05 | 230,600 | — | — |
| 2024-06-12 | $2.49 | $11.82 | 84,600 | — | — |
| 2024-06-11 | $2.49 | $11.82 | 24,800 | — | — |
| 2024-06-10 | $2.48 | $11.77 | 56,400 | — | — |
| 2024-06-07 | $2.50 | $11.86 | 34,200 | — | — |
| 2024-06-06 | $2.50 | $11.86 | 59,200 | — | — |
| 2024-06-05 | $2.48 | $11.77 | 40,300 | — | — |
| 2024-06-04 | $2.46 | $11.67 | 127,800 | — | — |
| 2024-06-03 | $2.55 | $12.10 | 359,900 | — | — |
| 2024-05-31 | $2.50 | $11.86 | 87,000 | — | — |
| 2024-05-30 | $2.51 | $11.91 | 19,300 | — | — |
| 2024-05-29 | $2.51 | $11.91 | 31,000 | — | — |
| 2024-05-28 | $2.54 | $12.05 | 126,900 | — | — |
| 2024-05-24 | $2.48 | $11.77 | 125,000 | — | — |
| 2024-05-23 | $2.50 | $11.86 | 68,400 | — | — |
| 2024-05-22 | $2.53 | $12.01 | 112,000 | — | — |
| 2024-05-21 | $2.54 | $12.05 | 105,400 | — | — |
| 2024-05-20 | $2.54 | $12.05 | 255,700 | — | — |
| 2024-05-17 | $2.48 | $11.77 | 98,200 | — | — |
| 2024-05-16 | $2.50 | $11.86 | 119,200 | — | — |
| 2024-05-15 | $2.49 | $11.82 | 160,100 | — | — |
| 2024-05-14 | $2.43 | $11.53 | 80,400 | — | — |
| 2024-05-13 | $2.44 | $11.58 | 96,300 | — | — |
| 2024-05-10 | $2.37 | $11.25 | 188,500 | — | — |
| 2024-05-09 | $2.24 | $10.63 | 82,800 | — | — |
| 2024-05-08 | $2.30 | $10.91 | 74,000 | — | — |
| 2024-05-07 | $2.34 | $11.10 | 46,900 | — | — |
| 2024-05-06 | $2.31 | $10.96 | 49,200 | — | — |
| 2024-05-03 | $2.30 | $10.91 | 47,900 | — | — |
| 2024-05-02 | $2.25 | $10.68 | 49,700 | — | — |
| 2024-05-01 | $2.24 | $10.63 | 206,000 | — | — |
| 2024-04-30 | $2.36 | $11.20 | 32,600 | — | — |
| 2024-04-29 | $2.32 | $11.01 | 44,900 | — | — |
| 2024-04-26 | $2.37 | $11.25 | 42,300 | — | — |
| 2024-04-25 | $2.30 | $10.91 | 57,200 | — | — |
| 2024-04-24 | $2.30 | $10.91 | 25,000 | — | — |
| 2024-04-23 | $2.31 | $10.96 | 27,500 | — | — |
| 2024-04-22 | $2.35 | $11.15 | 10,200 | — | — |
| 2024-04-19 | $2.38 | $11.29 | 43,800 | — | — |
| 2024-04-18 | $2.36 | $11.20 | 32,600 | — | — |
| 2024-04-17 | $2.29 | $10.87 | 82,900 | — | — |
| 2024-04-16 | $2.39 | $11.34 | 29,500 | — | — |
| 2024-04-15 | $2.45 | $11.63 | 105,700 | — | — |
| 2024-04-12 | $2.38 | $11.29 | 29,200 | — | — |
| 2024-04-11 | $2.41 | $11.44 | 36,000 | — | — |
| 2024-04-10 | $2.37 | $11.25 | 66,500 | — | — |
| 2024-04-09 | $2.40 | $11.39 | 34,200 | — | — |
| 2024-04-08 | $2.38 | $11.29 | 29,200 | — | — |
| 2024-04-05 | $2.42 | $11.48 | 39,300 | — | — |
| 2024-04-04 | $2.49 | $11.82 | 58,400 | — | — |
| 2024-04-03 | $2.47 | $11.72 | 80,300 | — | — |
| 2024-04-02 | $2.56 | $12.15 | 101,800 | — | — |
| 2024-04-01 | $2.51 | $11.91 | 139,300 | — | — |
| 2024-03-28 | $2.49 | $11.82 | 98,700 | — | — |
| 2024-03-27 | $2.52 | $11.96 | 63,600 | — | — |
| 2024-03-26 | $2.55 | $11.77 | 241,800 | — | — |
| 2024-03-25 | $2.53 | $11.68 | 325,300 | — | — |
| 2024-03-22 | $2.48 | $11.45 | 75,400 | — | — |
| 2024-03-21 | $2.44 | $11.26 | 149,900 | — | — |
| 2024-03-20 | $2.34 | $10.80 | 190,900 | — | — |
| 2024-03-19 | $2.22 | $10.25 | 156,800 | — | — |
| 2024-03-18 | $2.20 | $10.15 | 119,000 | — | — |
| 2024-03-15 | $2.21 | $10.20 | 70,900 | — | — |
| 2024-03-14 | $2.22 | $10.25 | 55,600 | — | — |
| 2024-03-13 | $2.28 | $10.52 | 35,300 | — | — |
| 2024-03-12 | $2.30 | $10.62 | 47,800 | — | — |
| 2024-03-11 | $2.28 | $10.52 | 47,000 | — | — |
| 2024-03-08 | $2.27 | $10.48 | 32,400 | — | — |
| 2024-03-07 | $2.25 | $10.38 | 36,600 | — | — |
| 2024-03-06 | $2.21 | $10.20 | 56,600 | — | — |
| 2024-03-05 | $2.26 | $10.43 | 69,700 | — | — |
| 2024-03-04 | $2.26 | $10.43 | 86,800 | — | — |
| 2024-03-01 | $2.26 | $10.43 | 34,200 | — | — |
| 2024-02-29 | $2.26 | $10.43 | 34,300 | — | — |
| 2024-02-28 | $2.26 | $10.43 | 39,700 | — | — |
| 2024-02-27 | $2.31 | $10.66 | 39,900 | — | — |
| 2024-02-26 | $2.30 | $10.62 | 112,600 | — | — |
| 2024-02-23 | $2.34 | $10.80 | 86,300 | — | — |
| 2024-02-22 | $2.25 | $10.38 | 42,800 | — | — |
| 2024-02-21 | $2.25 | $10.38 | 38,400 | — | — |
| 2024-02-20 | $2.24 | $10.34 | 45,100 | — | — |
| 2024-02-16 | $2.23 | $10.29 | 45,300 | — | — |
| 2024-02-15 | $2.23 | $10.29 | 42,500 | — | — |
| 2024-02-14 | $2.22 | $10.25 | 48,200 | — | — |
| 2024-02-13 | $2.24 | $10.34 | 28,000 | — | — |
| 2024-02-12 | $2.21 | $10.20 | 70,200 | — | — |
| 2024-02-09 | $2.20 | $10.15 | 71,700 | — | — |
| 2024-02-08 | $2.24 | $10.34 | 65,600 | — | — |
| 2024-02-07 | $2.25 | $10.38 | 51,800 | — | — |
| 2024-02-06 | $2.28 | $10.52 | 62,600 | — | — |
| 2024-02-05 | $2.37 | $10.94 | 44,000 | — | — |
| 2024-02-02 | $2.37 | $10.94 | 59,100 | — | — |
| 2024-02-01 | $2.44 | $11.26 | 64,200 | — | — |
| 2024-01-31 | $2.40 | $11.08 | 48,400 | — | — |
| 2024-01-30 | $2.49 | $11.49 | 68,400 | — | — |
| 2024-01-29 | $2.49 | $11.49 | 77,000 | — | — |
| 2024-01-26 | $2.54 | $11.72 | 23,300 | — | — |
| 2024-01-25 | $2.47 | $11.40 | 169,400 | — | — |
| 2024-01-24 | $2.50 | $11.54 | 26,400 | — | — |
| 2024-01-23 | $2.47 | $11.40 | 55,600 | — | — |
| 2024-01-22 | $2.47 | $11.40 | 62,900 | — | — |
| 2024-01-19 | $2.50 | $11.54 | 55,700 | — | — |
| 2024-01-18 | $2.47 | $11.40 | 155,600 | — | — |
| 2024-01-17 | $2.41 | $11.12 | 84,100 | — | — |
| 2024-01-16 | $2.48 | $11.45 | 61,300 | — | — |
| 2024-01-12 | $2.50 | $11.54 | 41,600 | — | — |
| 2024-01-11 | $2.49 | $11.49 | 49,600 | — | — |
| 2024-01-10 | $2.47 | $11.40 | 38,300 | — | — |
| 2024-01-09 | $2.48 | $11.45 | 79,200 | — | — |
| 2024-01-08 | $2.48 | $11.45 | 95,100 | — | — |
| 2024-01-05 | $2.41 | $11.12 | 100,100 | — | — |
| 2024-01-04 | $2.35 | $10.85 | 63,500 | — | — |
| 2024-01-03 | $2.31 | $10.66 | 46,700 | — | — |
| 2024-01-02 | $2.32 | $10.71 | 60,900 | — | — |