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
- 2004-07-22 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 | $3.07 | $3.07 | 238,500 | — | — |
| 2024-12-30 | $3.11 | $3.11 | 256,400 | — | — |
| 2024-12-27 | $3.18 | $3.18 | 241,400 | — | — |
| 2024-12-26 | $3.24 | $3.24 | 327,000 | — | — |
| 2024-12-24 | $3.42 | $3.42 | 215,000 | — | — |
| 2024-12-23 | $3.39 | $3.39 | 492,000 | — | — |
| 2024-12-20 | $3.21 | $3.21 | 316,100 | — | — |
| 2024-12-19 | $3.18 | $3.18 | 338,400 | — | — |
| 2024-12-18 | $3.15 | $3.15 | 217,200 | — | — |
| 2024-12-17 | $3.12 | $3.12 | 294,800 | — | — |
| 2024-12-16 | $3.19 | $3.19 | 226,700 | — | — |
| 2024-12-13 | $3.18 | $3.18 | 130,400 | — | — |
| 2024-12-12 | $3.20 | $3.20 | 132,100 | — | — |
| 2024-12-11 | $3.18 | $3.18 | 151,100 | — | — |
| 2024-12-10 | $3.11 | $3.11 | 185,100 | — | — |
| 2024-12-09 | $3.10 | $3.10 | 202,900 | — | — |
| 2024-12-06 | $3.17 | $3.17 | 127,100 | — | — |
| 2024-12-05 | $3.19 | $3.19 | 217,600 | — | — |
| 2024-12-04 | $3.31 | $3.31 | 173,900 | — | — |
| 2024-12-03 | $3.34 | $3.34 | 331,000 | — | — |
| 2024-12-02 | $3.40 | $3.40 | 208,000 | — | — |
| 2024-11-29 | $3.38 | $3.38 | 69,800 | — | — |
| 2024-11-27 | $3.47 | $3.47 | 116,900 | — | — |
| 2024-11-26 | $3.48 | $3.48 | 127,500 | — | — |
| 2024-11-25 | $3.48 | $3.48 | 178,500 | — | — |
| 2024-11-22 | $3.45 | $3.45 | 87,700 | — | — |
| 2024-11-21 | $3.51 | $3.51 | 99,300 | — | — |
| 2024-11-20 | $3.46 | $3.46 | 210,700 | — | — |
| 2024-11-19 | $3.52 | $3.52 | 202,100 | — | — |
| 2024-11-18 | $3.49 | $3.49 | 117,800 | — | — |
| 2024-11-15 | $3.42 | $3.42 | 276,800 | — | — |
| 2024-11-14 | $3.37 | $3.37 | 214,000 | — | — |
| 2024-11-13 | $3.34 | $3.34 | 325,300 | — | — |
| 2024-11-12 | $3.42 | $3.42 | 244,900 | — | — |
| 2024-11-11 | $3.51 | $3.51 | 176,100 | — | — |
| 2024-11-08 | $3.52 | $3.52 | 304,800 | — | — |
| 2024-11-07 | $3.60 | $3.60 | 203,700 | — | — |
| 2024-11-06 | $3.60 | $3.60 | 206,100 | — | — |
| 2024-11-05 | $3.74 | $3.74 | 111,100 | — | — |
| 2024-11-04 | $3.71 | $3.71 | 83,100 | — | — |
| 2024-11-01 | $3.71 | $3.71 | 98,000 | — | — |
| 2024-10-31 | $3.76 | $3.76 | 120,200 | — | — |
| 2024-10-30 | $3.81 | $3.81 | 216,100 | — | — |
| 2024-10-29 | $3.79 | $3.79 | 236,300 | — | — |
| 2024-10-28 | $3.70 | $3.70 | 142,900 | — | — |
| 2024-10-25 | $3.61 | $3.61 | 152,700 | — | — |
| 2024-10-24 | $3.71 | $3.71 | 232,500 | — | — |
| 2024-10-23 | $3.86 | $3.86 | 622,800 | — | — |
| 2024-10-22 | $3.77 | $3.77 | 151,300 | — | — |
| 2024-10-21 | $3.77 | $3.77 | 156,000 | — | — |
| 2024-10-18 | $3.86 | $3.86 | 65,900 | — | — |
| 2024-10-17 | $3.86 | $3.86 | 143,400 | — | — |
| 2024-10-16 | $3.79 | $3.79 | 168,100 | — | — |
| 2024-10-15 | $3.76 | $3.76 | 250,700 | — | — |
| 2024-10-14 | $3.90 | $3.90 | 280,100 | — | — |
| 2024-10-11 | $3.81 | $3.81 | 180,900 | — | — |
| 2024-10-10 | $3.73 | $3.73 | 314,000 | — | — |
| 2024-10-09 | $3.84 | $3.84 | 157,400 | — | — |
| 2024-10-08 | $3.86 | $3.86 | 225,300 | — | — |
| 2024-10-07 | $3.92 | $3.92 | 94,100 | — | — |
| 2024-10-04 | $3.91 | $3.91 | 151,700 | — | — |
| 2024-10-03 | $3.89 | $3.89 | 92,900 | — | — |
| 2024-10-02 | $4.02 | $4.02 | 131,800 | — | — |
| 2024-10-01 | $4.01 | $4.01 | 169,500 | — | — |
| 2024-09-30 | $4.05 | $4.05 | 113,000 | — | — |
| 2024-09-27 | $4.23 | $4.23 | 114,100 | — | — |
| 2024-09-26 | $4.26 | $4.26 | 133,600 | — | — |
| 2024-09-25 | $3.98 | $3.98 | 90,300 | — | — |
| 2024-09-24 | $4.01 | $4.01 | 140,300 | — | — |
| 2024-09-23 | $4.06 | $4.06 | 67,500 | — | — |
| 2024-09-20 | $4.12 | $4.12 | 240,500 | — | — |
| 2024-09-19 | $4.00 | $4.00 | 182,200 | — | — |
| 2024-09-18 | $3.86 | $3.86 | 65,800 | — | — |
| 2024-09-17 | $3.88 | $3.88 | 458,200 | — | — |
| 2024-09-16 | $3.93 | $3.93 | 145,100 | — | — |
| 2024-09-13 | $3.88 | $3.88 | 84,900 | — | — |
| 2024-09-12 | $3.82 | $3.82 | 167,400 | — | — |
| 2024-09-11 | $3.79 | $3.79 | 225,600 | — | — |
| 2024-09-10 | $3.73 | $3.73 | 185,700 | — | — |
| 2024-09-09 | $3.87 | $3.87 | 163,100 | — | — |
| 2024-09-06 | $3.85 | $3.85 | 82,200 | — | — |
| 2024-09-05 | $3.87 | $3.87 | 160,400 | — | — |
| 2024-09-04 | $3.80 | $3.80 | 175,800 | — | — |
| 2024-09-03 | $3.78 | $3.78 | 226,400 | — | — |
| 2024-08-30 | $4.14 | $4.14 | 123,800 | — | — |
| 2024-08-29 | $4.05 | $4.05 | 66,900 | — | — |
| 2024-08-28 | $4.04 | $4.04 | 47,100 | — | — |
| 2024-08-27 | $4.14 | $4.14 | 117,500 | — | — |
| 2024-08-26 | $4.10 | $4.10 | 55,100 | — | — |
| 2024-08-23 | $4.18 | $4.18 | 127,500 | — | — |
| 2024-08-22 | $4.07 | $4.07 | 87,700 | — | — |
| 2024-08-21 | $4.12 | $4.12 | 79,100 | — | — |
| 2024-08-20 | $4.12 | $4.12 | 85,900 | — | — |
| 2024-08-19 | $4.16 | $4.16 | 107,100 | — | — |
| 2024-08-16 | $4.08 | $4.08 | 138,300 | — | — |
| 2024-08-15 | $4.01 | $4.01 | 119,100 | — | — |
| 2024-08-14 | $4.00 | $4.00 | 105,800 | — | — |
| 2024-08-13 | $3.95 | $3.95 | 230,400 | — | — |
| 2024-08-12 | $3.83 | $3.83 | 120,200 | — | — |
| 2024-08-09 | $3.85 | $3.85 | 188,900 | — | — |
| 2024-08-08 | $3.87 | $3.87 | 323,300 | — | — |
| 2024-08-07 | $3.81 | $3.81 | 347,300 | — | — |
| 2024-08-06 | $3.72 | $3.72 | 307,400 | — | — |
| 2024-08-05 | $3.66 | $3.66 | 320,900 | — | — |
| 2024-08-02 | $3.95 | $3.95 | 171,100 | — | — |
| 2024-08-01 | $4.13 | $4.13 | 210,600 | — | — |
| 2024-07-31 | $4.07 | $4.07 | 154,200 | — | — |
| 2024-07-30 | $4.02 | $4.02 | 186,200 | — | — |
| 2024-07-29 | $4.03 | $4.03 | 170,200 | — | — |
| 2024-07-26 | $4.12 | $4.12 | 167,400 | — | — |
| 2024-07-25 | $4.36 | $4.36 | 346,400 | — | — |
| 2024-07-24 | $4.46 | $4.46 | 154,900 | — | — |
| 2024-07-23 | $4.56 | $4.56 | 207,500 | — | — |
| 2024-07-22 | $4.49 | $4.49 | 125,500 | — | — |
| 2024-07-19 | $4.45 | $4.45 | 140,500 | — | — |
| 2024-07-18 | $4.48 | $4.48 | 204,100 | — | — |
| 2024-07-17 | $4.55 | $4.55 | 278,800 | — | — |
| 2024-07-16 | $4.80 | $4.80 | 191,800 | — | — |
| 2024-07-15 | $4.74 | $4.74 | 143,900 | — | — |
| 2024-07-12 | $4.81 | $4.81 | 367,300 | — | — |
| 2024-07-11 | $4.70 | $4.70 | 269,100 | — | — |
| 2024-07-10 | $4.71 | $4.71 | 513,800 | — | — |
| 2024-07-09 | $4.64 | $4.64 | 284,200 | — | — |
| 2024-07-08 | $4.51 | $4.51 | 335,600 | — | — |
| 2024-07-05 | $4.64 | $4.64 | 318,600 | — | — |
| 2024-07-03 | $4.42 | $4.42 | 114,500 | — | — |
| 2024-07-02 | $4.33 | $4.33 | 301,800 | — | — |
| 2024-07-01 | $4.25 | $4.25 | 274,000 | — | — |
| 2024-06-28 | $4.12 | $4.12 | 213,200 | — | — |
| 2024-06-27 | $4.02 | $4.02 | 301,100 | — | — |
| 2024-06-26 | $4.04 | $4.04 | 404,500 | — | — |
| 2024-06-25 | $4.06 | $4.06 | 309,400 | — | — |
| 2024-06-24 | $4.08 | $4.08 | 332,100 | — | — |
| 2024-06-21 | $3.81 | $3.81 | 403,700 | — | — |
| 2024-06-20 | $3.81 | $3.81 | 572,600 | — | — |
| 2024-06-18 | $3.51 | $3.51 | 406,600 | — | — |
| 2024-06-17 | $3.63 | $3.63 | 447,000 | — | — |
| 2024-06-14 | $3.47 | $3.47 | 140,200 | — | — |
| 2024-06-13 | $3.48 | $3.48 | 414,500 | — | — |
| 2024-06-12 | $3.68 | $3.68 | 374,900 | — | — |
| 2024-06-11 | $3.55 | $3.55 | 410,700 | — | — |
| 2024-06-10 | $3.56 | $3.56 | 141,700 | — | — |
| 2024-06-07 | $3.54 | $3.54 | 127,400 | — | — |
| 2024-06-06 | $3.67 | $3.67 | 229,900 | — | — |
| 2024-06-05 | $3.60 | $3.60 | 234,100 | — | — |
| 2024-06-04 | $3.53 | $3.53 | 500,800 | — | — |
| 2024-06-03 | $3.69 | $3.69 | 278,500 | — | — |
| 2024-05-31 | $3.51 | $3.51 | 492,000 | — | — |
| 2024-05-30 | $3.63 | $3.63 | 567,400 | — | — |
| 2024-05-29 | $3.52 | $3.52 | 539,200 | — | — |
| 2024-05-28 | $3.68 | $3.68 | 585,500 | — | — |
| 2024-05-24 | $3.63 | $3.63 | 188,600 | — | — |
| 2024-05-23 | $3.58 | $3.58 | 221,300 | — | — |
| 2024-05-22 | $3.65 | $3.65 | 286,800 | — | — |
| 2024-05-21 | $3.71 | $3.71 | 407,100 | — | — |
| 2024-05-20 | $3.82 | $3.82 | 236,500 | — | — |
| 2024-05-17 | $3.91 | $3.91 | 228,800 | — | — |
| 2024-05-16 | $4.06 | $4.06 | 196,800 | — | — |
| 2024-05-15 | $4.01 | $4.01 | 112,700 | — | — |
| 2024-05-14 | $3.98 | $3.98 | 199,400 | — | — |
| 2024-05-13 | $3.92 | $3.92 | 246,400 | — | — |
| 2024-05-10 | $3.95 | $3.95 | 172,100 | — | — |
| 2024-05-09 | $3.94 | $3.94 | 192,500 | — | — |
| 2024-05-08 | $4.00 | $4.00 | 187,300 | — | — |
| 2024-05-07 | $3.99 | $3.99 | 6,325,600 | — | — |
| 2024-05-06 | $4.25 | $4.25 | 172,000 | — | — |
| 2024-05-03 | $4.26 | $4.26 | 410,000 | — | — |
| 2024-05-02 | $4.20 | $4.20 | 111,900 | — | — |
| 2024-05-01 | $4.15 | $4.15 | 127,700 | — | — |
| 2024-04-30 | $4.04 | $4.04 | 98,300 | — | — |
| 2024-04-29 | $4.06 | $4.06 | 250,400 | — | — |
| 2024-04-26 | $3.95 | $3.95 | 86,700 | — | — |
| 2024-04-25 | $3.96 | $3.96 | 164,100 | — | — |
| 2024-04-24 | $4.05 | $4.05 | 107,900 | — | — |
| 2024-04-23 | $4.01 | $4.01 | 219,100 | — | — |
| 2024-04-22 | $3.94 | $3.94 | 103,900 | — | — |
| 2024-04-19 | $3.86 | $3.86 | 84,600 | — | — |
| 2024-04-18 | $3.85 | $3.85 | 157,500 | — | — |
| 2024-04-17 | $3.81 | $3.81 | 254,300 | — | — |
| 2024-04-16 | $3.79 | $3.79 | 297,400 | — | — |
| 2024-04-15 | $3.78 | $3.78 | 202,200 | — | — |
| 2024-04-12 | $3.75 | $3.75 | 429,600 | — | — |
| 2024-04-11 | $3.96 | $3.96 | 133,700 | — | — |
| 2024-04-10 | $3.99 | $3.99 | 271,400 | — | — |
| 2024-04-09 | $4.07 | $4.07 | 335,200 | — | — |
| 2024-04-08 | $4.09 | $4.09 | 167,300 | — | — |
| 2024-04-05 | $4.01 | $4.01 | 468,800 | — | — |
| 2024-04-04 | $4.09 | $4.09 | 335,700 | — | — |
| 2024-04-03 | $3.93 | $3.93 | 342,900 | — | — |
| 2024-04-02 | $4.11 | $4.11 | 341,400 | — | — |
| 2024-04-01 | $4.20 | $4.20 | 191,400 | — | — |
| 2024-03-28 | $4.10 | $4.10 | 200,000 | — | — |
| 2024-03-27 | $4.08 | $4.08 | 428,700 | — | — |
| 2024-03-26 | $4.15 | $4.15 | 181,600 | — | — |
| 2024-03-25 | $4.10 | $4.10 | 94,900 | — | — |
| 2024-03-22 | $4.12 | $4.12 | 265,700 | — | — |
| 2024-03-21 | $4.21 | $4.21 | 180,700 | — | — |
| 2024-03-20 | $4.17 | $4.17 | 184,600 | — | — |
| 2024-03-19 | $4.12 | $4.12 | 145,200 | — | — |
| 2024-03-18 | $4.15 | $4.15 | 292,700 | — | — |
| 2024-03-15 | $4.24 | $4.24 | 451,400 | — | — |
| 2024-03-14 | $4.27 | $4.27 | 254,100 | — | — |
| 2024-03-13 | $4.12 | $4.12 | 292,300 | — | — |
| 2024-03-12 | $4.14 | $4.14 | 188,200 | — | — |
| 2024-03-11 | $4.08 | $4.08 | 194,700 | — | — |
| 2024-03-08 | $4.01 | $4.01 | 104,800 | — | — |
| 2024-03-07 | $4.01 | $4.01 | 158,300 | — | — |
| 2024-03-06 | $4.01 | $4.01 | 317,500 | — | — |
| 2024-03-05 | $3.93 | $3.93 | 480,300 | — | — |
| 2024-03-04 | $4.07 | $4.07 | 201,400 | — | — |
| 2024-03-01 | $4.20 | $4.20 | 160,100 | — | — |
| 2024-02-29 | $4.18 | $4.18 | 649,600 | — | — |
| 2024-02-28 | $4.19 | $4.19 | 339,700 | — | — |
| 2024-02-27 | $4.11 | $4.11 | 343,700 | — | — |
| 2024-02-26 | $4.33 | $4.33 | 337,000 | — | — |
| 2024-02-23 | $4.38 | $4.38 | 398,100 | — | — |
| 2024-02-22 | $4.43 | $4.43 | 143,700 | — | — |
| 2024-02-21 | $4.43 | $4.43 | 464,900 | — | — |
| 2024-02-20 | $4.46 | $4.46 | 325,700 | — | — |
| 2024-02-16 | $4.49 | $4.49 | 109,800 | — | — |
| 2024-02-15 | $4.50 | $4.50 | 123,300 | — | — |
| 2024-02-14 | $4.52 | $4.52 | 220,100 | — | — |
| 2024-02-13 | $4.36 | $4.36 | 114,400 | — | — |
| 2024-02-12 | $4.46 | $4.46 | 157,600 | — | — |
| 2024-02-09 | $4.43 | $4.43 | 220,000 | — | — |
| 2024-02-08 | $4.37 | $4.37 | 284,100 | — | — |
| 2024-02-07 | $4.46 | $4.46 | 174,400 | — | — |
| 2024-02-06 | $4.40 | $4.40 | 163,300 | — | — |
| 2024-02-05 | $4.40 | $4.40 | 251,100 | — | — |
| 2024-02-02 | $4.44 | $4.44 | 226,900 | — | — |
| 2024-02-01 | $4.49 | $4.49 | 273,700 | — | — |
| 2024-01-31 | $4.31 | $4.31 | 430,700 | — | — |
| 2024-01-30 | $4.42 | $4.42 | 231,300 | — | — |
| 2024-01-29 | $4.56 | $4.56 | 545,200 | — | — |
| 2024-01-26 | $4.58 | $4.58 | 599,100 | — | — |
| 2024-01-25 | $4.53 | $4.53 | 494,100 | — | — |
| 2024-01-24 | $5.14 | $5.14 | 427,200 | — | — |
| 2024-01-23 | $5.17 | $5.17 | 881,700 | — | — |
| 2024-01-22 | $4.95 | $4.95 | 687,200 | — | — |
| 2024-01-19 | $4.94 | $4.94 | 511,700 | — | — |
| 2024-01-18 | $4.99 | $4.99 | 1,099,300 | — | — |
| 2024-01-17 | $4.82 | $4.82 | 2,801,200 | — | — |
| 2024-01-16 | $4.75 | $4.75 | 558,900 | — | — |
| 2024-01-12 | $5.08 | $5.08 | 210,200 | — | — |
| 2024-01-11 | $5.13 | $5.13 | 391,400 | — | — |
| 2024-01-10 | $5.09 | $5.09 | 486,200 | — | — |
| 2024-01-09 | $5.23 | $5.23 | 1,433,300 | — | — |
| 2024-01-08 | $5.42 | $5.42 | 1,760,300 | — | — |
| 2024-01-05 | $5.03 | $5.03 | 2,211,600 | — | — |
| 2024-01-04 | $4.80 | $4.80 | 1,346,600 | — | — |
| 2024-01-03 | $4.97 | $4.97 | 1,817,700 | — | — |
| 2024-01-02 | $5.04 | $5.04 | 273,900 | — | — |