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
- 2003-12-18 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 | $2.46 | $3.17 | 33,100 | — | — |
| 2024-12-30 | $2.45 | $3.15 | 39,500 | — | — |
| 2024-12-27 | $2.44 | $3.14 | 17,800 | — | — |
| 2024-12-26 | $2.38 | $3.06 | 9,200 | — | — |
| 2024-12-24 | $2.36 | $3.04 | 8,600 | — | — |
| 2024-12-23 | $2.36 | $3.04 | 294,200 | — | — |
| 2024-12-20 | $2.50 | $3.22 | 114,900 | — | — |
| 2024-12-19 | $2.45 | $3.15 | 13,300 | — | — |
| 2024-12-18 | $2.52 | $3.24 | 39,400 | — | — |
| 2024-12-17 | $2.60 | $3.35 | 12,900 | — | — |
| 2024-12-16 | $2.58 | $3.32 | 57,600 | — | — |
| 2024-12-13 | $2.70 | $3.48 | 14,100 | — | — |
| 2024-12-12 | $2.70 | $3.48 | 11,600 | — | — |
| 2024-12-11 | $2.70 | $3.48 | 10,400 | — | — |
| 2024-12-10 | $2.80 | $3.60 | 7,800 | — | — |
| 2024-12-09 | $2.80 | $3.60 | 10,100 | — | — |
| 2024-12-06 | $2.70 | $3.48 | 17,900 | — | — |
| 2024-12-05 | $2.70 | $3.48 | 40,100 | — | — |
| 2024-12-04 | $2.73 | $3.51 | 10,700 | — | — |
| 2024-12-03 | $2.77 | $3.57 | 22,600 | — | — |
| 2024-12-02 | $2.75 | $3.54 | 29,000 | — | — |
| 2024-11-29 | $2.82 | $3.63 | 3,100 | — | — |
| 2024-11-27 | $2.80 | $3.60 | 43,800 | — | — |
| 2024-11-26 | $2.84 | $3.66 | 9,800 | — | — |
| 2024-11-25 | $2.76 | $3.55 | 19,100 | — | — |
| 2024-11-22 | $2.78 | $3.58 | 12,500 | — | — |
| 2024-11-21 | $2.81 | $3.62 | 19,100 | — | — |
| 2024-11-20 | $2.80 | $3.60 | 30,200 | — | — |
| 2024-11-19 | $2.86 | $3.68 | 18,200 | — | — |
| 2024-11-18 | $2.88 | $3.71 | 21,700 | — | — |
| 2024-11-15 | $2.92 | $3.76 | 33,900 | — | — |
| 2024-11-14 | $3.01 | $3.87 | 12,900 | — | — |
| 2024-11-13 | $3.03 | $3.90 | 13,500 | — | — |
| 2024-11-12 | $3.14 | $4.04 | 12,000 | — | — |
| 2024-11-11 | $3.13 | $4.03 | 13,900 | — | — |
| 2024-11-08 | $3.04 | $3.91 | 14,800 | — | — |
| 2024-11-07 | $3.03 | $3.90 | 23,600 | — | — |
| 2024-11-06 | $3.04 | $3.91 | 63,100 | — | — |
| 2024-11-05 | $3.04 | $3.91 | 6,700 | — | — |
| 2024-11-04 | $3.06 | $3.94 | 11,500 | — | — |
| 2024-11-01 | $3.07 | $3.95 | 14,300 | — | — |
| 2024-10-31 | $3.10 | $3.99 | 40,700 | — | — |
| 2024-10-30 | $3.11 | $4.00 | 39,400 | — | — |
| 2024-10-29 | $3.17 | $4.08 | 105,800 | — | — |
| 2024-10-28 | $3.09 | $3.98 | 553,100 | — | — |
| 2024-10-25 | $2.73 | $3.51 | 1,024,500 | — | — |
| 2024-10-24 | $2.74 | $3.53 | 11,300 | — | — |
| 2024-10-23 | $2.74 | $3.53 | 3,100 | — | — |
| 2024-10-22 | $2.75 | $3.54 | 18,800 | — | — |
| 2024-10-21 | $2.74 | $3.53 | 13,200 | — | — |
| 2024-10-18 | $2.77 | $3.57 | 25,700 | — | — |
| 2024-10-17 | $2.75 | $3.54 | 12,300 | — | — |
| 2024-10-16 | $2.77 | $3.57 | 5,900 | — | — |
| 2024-10-15 | $2.71 | $3.49 | 40,400 | — | — |
| 2024-10-14 | $2.67 | $3.44 | 24,600 | — | — |
| 2024-10-11 | $2.70 | $3.48 | 51,800 | — | — |
| 2024-10-10 | $2.70 | $3.48 | 8,100 | — | — |
| 2024-10-09 | $2.68 | $3.45 | 19,800 | — | — |
| 2024-10-08 | $2.71 | $3.49 | 10,400 | — | — |
| 2024-10-07 | $2.77 | $3.57 | 7,500 | — | — |
| 2024-10-04 | $2.81 | $3.62 | 7,400 | — | — |
| 2024-10-03 | $2.75 | $3.54 | 10,400 | — | — |
| 2024-10-02 | $2.75 | $3.54 | 13,800 | — | — |
| 2024-10-01 | $2.80 | $3.60 | 4,700 | — | — |
| 2024-09-30 | $2.85 | $3.67 | 11,500 | — | — |
| 2024-09-27 | $2.90 | $3.73 | 10,200 | — | — |
| 2024-09-26 | $2.90 | $3.73 | 25,500 | — | — |
| 2024-09-25 | $2.86 | $3.68 | 19,000 | — | — |
| 2024-09-24 | $2.95 | $3.80 | 12,300 | — | — |
| 2024-09-23 | $2.93 | $3.77 | 28,400 | — | — |
| 2024-09-20 | $2.98 | $3.84 | 35,500 | — | — |
| 2024-09-19 | $3.14 | $4.04 | 19,100 | — | — |
| 2024-09-18 | $3.04 | $3.91 | 55,900 | — | — |
| 2024-09-17 | $3.00 | $3.86 | 18,900 | — | — |
| 2024-09-16 | $3.05 | $3.93 | 10,900 | — | — |
| 2024-09-13 | $3.03 | $3.90 | 13,500 | — | — |
| 2024-09-12 | $3.06 | $3.94 | 7,700 | — | — |
| 2024-09-11 | $3.02 | $3.89 | 5,800 | — | — |
| 2024-09-10 | $3.10 | $3.99 | 5,500 | — | — |
| 2024-09-09 | $2.95 | $3.80 | 38,400 | — | — |
| 2024-09-06 | $3.10 | $3.99 | 7,100 | — | — |
| 2024-09-05 | $3.15 | $4.06 | 2,500 | — | — |
| 2024-09-04 | $3.10 | $3.99 | 4,500 | — | — |
| 2024-09-03 | $3.13 | $4.03 | 19,200 | — | — |
| 2024-08-30 | $3.10 | $3.99 | 27,100 | — | — |
| 2024-08-29 | $3.26 | $4.20 | 7,100 | — | — |
| 2024-08-28 | $3.11 | $4.00 | 5,400 | — | — |
| 2024-08-27 | $3.18 | $4.09 | 2,300 | — | — |
| 2024-08-26 | $3.18 | $4.09 | 17,300 | — | — |
| 2024-08-23 | $3.14 | $4.04 | 3,600 | — | — |
| 2024-08-22 | $3.05 | $3.93 | 2,500 | — | — |
| 2024-08-21 | $3.14 | $4.04 | 38,300 | — | — |
| 2024-08-20 | $3.11 | $4.00 | 8,400 | — | — |
| 2024-08-19 | $3.10 | $3.99 | 31,300 | — | — |
| 2024-08-16 | $3.17 | $4.08 | 6,600 | — | — |
| 2024-08-15 | $3.17 | $4.08 | 22,300 | — | — |
| 2024-08-14 | $3.39 | $4.36 | 7,900 | — | — |
| 2024-08-13 | $3.40 | $4.38 | 7,400 | — | — |
| 2024-08-12 | $3.45 | $4.44 | 23,300 | — | — |
| 2024-08-09 | $3.40 | $4.38 | 26,300 | — | — |
| 2024-08-08 | $3.40 | $4.38 | 14,200 | — | — |
| 2024-08-07 | $3.45 | $4.44 | 14,000 | — | — |
| 2024-08-06 | $3.37 | $4.34 | 19,700 | — | — |
| 2024-08-05 | $3.46 | $4.45 | 17,400 | — | — |
| 2024-08-02 | $3.38 | $4.35 | 21,800 | — | — |
| 2024-08-01 | $3.47 | $4.47 | 21,000 | — | — |
| 2024-07-31 | $3.71 | $4.78 | 55,200 | — | — |
| 2024-07-30 | $3.42 | $4.40 | 91,100 | — | — |
| 2024-07-29 | $3.52 | $4.53 | 15,900 | — | — |
| 2024-07-26 | $3.56 | $4.58 | 32,800 | — | — |
| 2024-07-25 | $3.46 | $4.45 | 50,500 | — | — |
| 2024-07-24 | $3.31 | $4.26 | 54,900 | — | — |
| 2024-07-23 | $3.65 | $4.70 | 255,600 | — | — |
| 2024-07-22 | $3.47 | $4.47 | 4,999,200 | — | — |
| 2024-07-19 | $2.86 | $3.68 | 5,500 | — | — |
| 2024-07-18 | $2.86 | $3.68 | 5,200 | — | — |
| 2024-07-17 | $2.89 | $3.72 | 8,300 | — | — |
| 2024-07-16 | $2.81 | $3.62 | 14,500 | — | — |
| 2024-07-15 | $2.84 | $3.66 | 15,700 | — | — |
| 2024-07-12 | $2.90 | $3.73 | 15,200 | — | — |
| 2024-07-11 | $2.82 | $3.63 | 7,700 | — | — |
| 2024-07-10 | $2.79 | $3.59 | 10,100 | — | — |
| 2024-07-09 | $2.81 | $3.62 | 7,800 | — | — |
| 2024-07-08 | $2.82 | $3.63 | 4,800 | — | — |
| 2024-07-05 | $2.80 | $3.60 | 11,500 | — | — |
| 2024-07-03 | $2.82 | $3.63 | 1,700 | — | — |
| 2024-07-02 | $2.80 | $3.60 | 44,600 | — | — |
| 2024-07-01 | $2.85 | $3.67 | 15,900 | — | — |
| 2024-06-28 | $2.91 | $3.75 | 15,500 | — | — |
| 2024-06-27 | $2.95 | $3.80 | 17,900 | — | — |
| 2024-06-26 | $2.86 | $3.68 | 7,500 | — | — |
| 2024-06-25 | $2.86 | $3.68 | 19,000 | — | — |
| 2024-06-24 | $2.78 | $3.58 | 15,300 | — | — |
| 2024-06-21 | $2.86 | $3.68 | 8,100 | — | — |
| 2024-06-20 | $2.84 | $3.66 | 5,100 | — | — |
| 2024-06-18 | $2.82 | $3.63 | 10,100 | — | — |
| 2024-06-17 | $2.88 | $3.71 | 7,800 | — | — |
| 2024-06-14 | $2.90 | $3.73 | 4,200 | — | — |
| 2024-06-13 | $2.93 | $3.77 | 12,600 | — | — |
| 2024-06-12 | $2.87 | $3.69 | 6,800 | — | — |
| 2024-06-11 | $2.81 | $3.62 | 32,300 | — | — |
| 2024-06-10 | $2.85 | $3.67 | 13,400 | — | — |
| 2024-06-07 | $2.87 | $3.69 | 6,500 | — | — |
| 2024-06-06 | $2.82 | $3.63 | 35,300 | — | — |
| 2024-06-05 | $2.88 | $3.71 | 48,900 | — | — |
| 2024-06-04 | $2.80 | $3.60 | 112,400 | — | — |
| 2024-06-03 | $2.91 | $3.75 | 30,200 | — | — |
| 2024-05-31 | $2.86 | $3.68 | 19,000 | — | — |
| 2024-05-30 | $2.90 | $3.73 | 14,800 | — | — |
| 2024-05-29 | $2.92 | $3.76 | 34,900 | — | — |
| 2024-05-28 | $3.07 | $3.95 | 5,000 | — | — |
| 2024-05-24 | $3.10 | $3.99 | 12,400 | — | — |
| 2024-05-23 | $3.14 | $4.04 | 7,800 | — | — |
| 2024-05-22 | $3.19 | $4.11 | 38,600 | — | — |
| 2024-05-21 | $3.12 | $4.02 | 5,000 | — | — |
| 2024-05-20 | $3.11 | $4.00 | 7,400 | — | — |
| 2024-05-17 | $3.15 | $4.06 | 13,300 | — | — |
| 2024-05-16 | $2.93 | $3.77 | 61,800 | — | — |
| 2024-05-15 | $3.11 | $4.00 | 29,000 | — | — |
| 2024-05-14 | $3.16 | $4.07 | 14,800 | — | — |
| 2024-05-13 | $3.12 | $4.02 | 9,900 | — | — |
| 2024-05-10 | $3.02 | $3.89 | 8,500 | — | — |
| 2024-05-09 | $3.07 | $3.95 | 14,100 | — | — |
| 2024-05-08 | $3.16 | $4.07 | 2,600 | — | — |
| 2024-05-07 | $3.13 | $4.03 | 25,100 | — | — |
| 2024-05-06 | $3.20 | $4.12 | 15,200 | — | — |
| 2024-05-03 | $3.06 | $3.94 | 17,100 | — | — |
| 2024-05-02 | $3.06 | $3.94 | 11,100 | — | — |
| 2024-05-01 | $3.06 | $3.94 | 14,500 | — | — |
| 2024-04-30 | $3.05 | $3.93 | 2,000 | — | — |
| 2024-04-29 | $3.08 | $3.97 | 9,100 | — | — |
| 2024-04-26 | $3.05 | $3.93 | 8,100 | — | — |
| 2024-04-25 | $3.10 | $3.99 | 16,700 | — | — |
| 2024-04-24 | $3.26 | $4.20 | 7,400 | — | — |
| 2024-04-23 | $3.33 | $4.29 | 5,000 | — | — |
| 2024-04-22 | $3.37 | $4.34 | 6,500 | — | — |
| 2024-04-19 | $3.25 | $4.18 | 26,400 | — | — |
| 2024-04-18 | $3.25 | $4.18 | 12,000 | — | — |
| 2024-04-17 | $3.31 | $4.26 | 9,100 | — | — |
| 2024-04-16 | $3.20 | $4.12 | 16,500 | — | — |
| 2024-04-15 | $3.25 | $4.18 | 13,300 | — | — |
| 2024-04-12 | $3.27 | $4.21 | 22,200 | — | — |
| 2024-04-11 | $3.63 | $4.67 | 35,900 | — | — |
| 2024-04-10 | $3.76 | $4.84 | 15,800 | — | — |
| 2024-04-09 | $3.82 | $4.92 | 10,900 | — | — |
| 2024-04-08 | $3.83 | $4.93 | 16,400 | — | — |
| 2024-04-05 | $3.75 | $4.83 | 10,500 | — | — |
| 2024-04-04 | $3.95 | $5.09 | 15,600 | — | — |
| 2024-04-03 | $4.05 | $5.21 | 25,300 | — | — |
| 2024-04-02 | $4.00 | $5.15 | 32,000 | — | — |
| 2024-04-01 | $3.88 | $4.99 | 52,900 | — | — |
| 2024-03-28 | $4.00 | $5.15 | 13,300 | — | — |
| 2024-03-27 | $3.92 | $5.05 | 10,300 | — | — |
| 2024-03-26 | $3.86 | $4.97 | 25,500 | — | — |
| 2024-03-25 | $3.87 | $4.98 | 17,800 | — | — |
| 2024-03-22 | $3.83 | $4.93 | 28,000 | — | — |
| 2024-03-21 | $3.63 | $4.67 | 19,200 | — | — |
| 2024-03-20 | $3.58 | $4.61 | 8,400 | — | — |
| 2024-03-19 | $3.72 | $4.79 | 8,500 | — | — |
| 2024-03-18 | $3.72 | $4.79 | 18,900 | — | — |
| 2024-03-15 | $3.83 | $4.93 | 25,500 | — | — |
| 2024-03-14 | $3.92 | $5.05 | 16,400 | — | — |
| 2024-03-13 | $4.08 | $5.25 | 14,700 | — | — |
| 2024-03-12 | $4.15 | $5.34 | 44,100 | — | — |
| 2024-03-11 | $4.00 | $5.15 | 82,000 | — | — |
| 2024-03-08 | $3.80 | $4.89 | 41,700 | — | — |
| 2024-03-07 | $3.54 | $4.56 | 39,700 | — | — |
| 2024-03-06 | $3.69 | $4.75 | 64,200 | — | — |
| 2024-03-05 | $3.98 | $5.12 | 35,700 | — | — |
| 2024-03-04 | $4.24 | $5.46 | 13,900 | — | — |
| 2024-03-01 | $4.25 | $5.47 | 16,900 | — | — |
| 2024-02-29 | $4.15 | $5.34 | 16,600 | — | — |
| 2024-02-28 | $4.20 | $5.41 | 10,600 | — | — |
| 2024-02-27 | $4.18 | $5.38 | 20,200 | — | — |
| 2024-02-26 | $4.26 | $5.48 | 17,400 | — | — |
| 2024-02-23 | $4.31 | $5.55 | 9,400 | — | — |
| 2024-02-22 | $4.21 | $5.42 | 8,300 | — | — |
| 2024-02-21 | $4.54 | $5.84 | 12,600 | — | — |
| 2024-02-20 | $4.48 | $5.77 | 33,400 | — | — |
| 2024-02-16 | $4.39 | $5.65 | 47,700 | — | — |
| 2024-02-15 | $4.57 | $5.88 | 30,000 | — | — |
| 2024-02-14 | $4.71 | $6.06 | 22,000 | — | — |
| 2024-02-13 | $4.63 | $5.96 | 22,400 | — | — |
| 2024-02-12 | $4.89 | $6.30 | 12,000 | — | — |
| 2024-02-09 | $4.78 | $6.15 | 15,100 | — | — |
| 2024-02-08 | $4.60 | $5.92 | 11,000 | — | — |
| 2024-02-07 | $4.51 | $5.81 | 11,900 | — | — |
| 2024-02-06 | $4.65 | $5.99 | 17,600 | — | — |
| 2024-02-05 | $4.39 | $5.65 | 32,600 | — | — |
| 2024-02-02 | $4.54 | $5.84 | 8,700 | — | — |
| 2024-02-01 | $4.52 | $5.82 | 19,800 | — | — |
| 2024-01-31 | $4.50 | $5.79 | 15,200 | — | — |
| 2024-01-30 | $4.62 | $5.95 | 11,400 | — | — |
| 2024-01-29 | $4.54 | $5.84 | 30,400 | — | — |
| 2024-01-26 | $4.55 | $5.86 | 13,400 | — | — |
| 2024-01-25 | $4.63 | $5.96 | 10,000 | — | — |
| 2024-01-24 | $4.61 | $5.93 | 27,000 | — | — |
| 2024-01-23 | $4.66 | $6.00 | 11,600 | — | — |
| 2024-01-22 | $4.60 | $5.92 | 46,200 | — | — |
| 2024-01-19 | $4.73 | $6.09 | 15,500 | — | — |
| 2024-01-18 | $4.93 | $6.35 | 29,800 | — | — |
| 2024-01-17 | $4.94 | $6.36 | 39,100 | — | — |
| 2024-01-16 | $5.13 | $6.60 | 78,600 | — | — |
| 2024-01-12 | $5.80 | $7.47 | 16,600 | — | — |
| 2024-01-11 | $5.97 | $7.69 | 11,900 | — | — |
| 2024-01-10 | $5.98 | $7.70 | 27,200 | — | — |
| 2024-01-09 | $5.78 | $7.44 | 23,800 | — | — |
| 2024-01-08 | $5.75 | $7.40 | 15,300 | — | — |
| 2024-01-05 | $5.91 | $7.61 | 57,200 | — | — |
| 2024-01-04 | $5.88 | $7.57 | 19,700 | — | — |
| 2024-01-03 | $5.88 | $7.57 | 15,300 | — | — |
| 2024-01-02 | $6.01 | $7.74 | 22,500 | — | — |