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
- 1999-04-19 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 | $5.45 | $5.45 | 11,100 | — | — |
| 2024-12-30 | $5.39 | $5.39 | 20,100 | — | — |
| 2024-12-27 | $5.25 | $5.25 | 800 | — | — |
| 2024-12-26 | $5.35 | $5.35 | 5,700 | — | — |
| 2024-12-24 | $5.16 | $5.16 | 12,100 | — | — |
| 2024-12-23 | $5.06 | $5.06 | 7,000 | — | — |
| 2024-12-20 | $5.02 | $5.02 | 10,700 | — | — |
| 2024-12-19 | $5.05 | $5.05 | 7,700 | — | — |
| 2024-12-18 | $5.06 | $5.06 | 31,700 | — | — |
| 2024-12-17 | $5.11 | $5.11 | 38,800 | — | — |
| 2024-12-16 | $5.06 | $5.06 | 106,700 | — | — |
| 2024-12-13 | $5.12 | $5.12 | 36,100 | — | — |
| 2024-12-12 | $5.11 | $5.11 | 47,500 | — | — |
| 2024-12-11 | $5.30 | $5.30 | 37,200 | — | — |
| 2024-12-10 | $5.22 | $5.22 | 37,600 | — | — |
| 2024-12-09 | $5.33 | $5.33 | 18,800 | — | — |
| 2024-12-06 | $5.31 | $5.31 | 8,200 | — | — |
| 2024-12-05 | $5.40 | $5.40 | 5,200 | — | — |
| 2024-12-04 | $5.40 | $5.40 | 43,000 | — | — |
| 2024-12-03 | $5.42 | $5.42 | 9,700 | — | — |
| 2024-12-02 | $5.40 | $5.40 | 33,000 | — | — |
| 2024-11-29 | $5.40 | $5.40 | 11,700 | — | — |
| 2024-11-27 | $5.43 | $5.43 | 27,000 | — | — |
| 2024-11-26 | $5.25 | $5.25 | 19,000 | — | — |
| 2024-11-25 | $5.25 | $5.25 | 28,200 | — | — |
| 2024-11-22 | $5.26 | $5.26 | 2,100 | — | — |
| 2024-11-21 | $5.30 | $5.30 | 9,000 | — | — |
| 2024-11-20 | $5.30 | $5.30 | 37,100 | — | — |
| 2024-11-19 | $5.06 | $5.06 | 6,300 | — | — |
| 2024-11-18 | $5.06 | $5.06 | 11,300 | — | — |
| 2024-11-15 | $5.02 | $5.02 | 6,500 | — | — |
| 2024-11-14 | $5.12 | $5.12 | 59,800 | — | — |
| 2024-11-13 | $5.12 | $5.12 | 23,100 | — | — |
| 2024-11-12 | $5.23 | $5.23 | 12,200 | — | — |
| 2024-11-11 | $5.24 | $5.24 | 418,600 | — | — |
| 2024-11-08 | $5.33 | $5.33 | 4,900 | — | — |
| 2024-11-07 | $5.37 | $5.37 | 43,900 | — | — |
| 2024-11-06 | $5.55 | $5.55 | 15,500 | — | — |
| 2024-11-05 | $5.50 | $5.50 | 20,900 | — | — |
| 2024-11-04 | $5.44 | $5.44 | 15,600 | — | — |
| 2024-11-01 | $5.54 | $5.54 | 6,100 | — | — |
| 2024-10-31 | $5.47 | $5.47 | 66,200 | — | — |
| 2024-10-30 | $5.50 | $5.50 | 16,100 | — | — |
| 2024-10-29 | $5.49 | $5.49 | 39,900 | — | — |
| 2024-10-28 | $5.40 | $5.40 | 35,200 | — | — |
| 2024-10-25 | $5.31 | $5.31 | 31,000 | — | — |
| 2024-10-24 | $5.30 | $5.30 | 42,400 | — | — |
| 2024-10-23 | $5.22 | $5.22 | 224,000 | — | — |
| 2024-10-22 | $5.10 | $5.10 | 6,200 | — | — |
| 2024-10-21 | $5.09 | $5.09 | 17,600 | — | — |
| 2024-10-18 | $5.08 | $5.08 | 9,800 | — | — |
| 2024-10-17 | $5.10 | $5.10 | 15,600 | — | — |
| 2024-10-16 | $5.00 | $5.00 | 25,800 | — | — |
| 2024-10-15 | $4.94 | $4.94 | 7,600 | — | — |
| 2024-10-14 | $4.96 | $4.96 | 27,900 | — | — |
| 2024-10-11 | $5.00 | $5.00 | 36,600 | — | — |
| 2024-10-10 | $4.99 | $4.99 | 4,700 | — | — |
| 2024-10-09 | $4.99 | $4.99 | 15,600 | — | — |
| 2024-10-08 | $5.05 | $5.05 | 15,600 | — | — |
| 2024-10-07 | $5.01 | $5.01 | 4,200 | — | — |
| 2024-10-04 | $5.05 | $5.05 | 11,600 | — | — |
| 2024-10-03 | $5.02 | $5.02 | 5,900 | — | — |
| 2024-10-02 | $4.87 | $4.87 | 21,500 | — | — |
| 2024-10-01 | $4.90 | $4.90 | 13,400 | — | — |
| 2024-09-30 | $5.00 | $5.00 | 17,000 | — | — |
| 2024-09-27 | $4.89 | $4.89 | 4,700 | — | — |
| 2024-09-26 | $5.01 | $5.01 | 13,500 | — | — |
| 2024-09-25 | $5.04 | $5.04 | 53,400 | — | — |
| 2024-09-24 | $4.74 | $4.74 | 46,900 | — | — |
| 2024-09-23 | $4.55 | $4.55 | 21,100 | — | — |
| 2024-09-20 | $4.60 | $4.60 | 1,600 | — | — |
| 2024-09-19 | $4.55 | $4.55 | 20,400 | — | — |
| 2024-09-18 | $4.55 | $4.55 | 45,800 | — | — |
| 2024-09-17 | $4.36 | $4.36 | 43,600 | — | — |
| 2024-09-16 | $4.20 | $4.20 | 26,600 | — | — |
| 2024-09-13 | $4.32 | $4.32 | 49,800 | — | — |
| 2024-09-12 | $4.74 | $4.74 | 114,800 | — | — |
| 2024-09-11 | $5.00 | $5.00 | 52,300 | — | — |
| 2024-09-10 | $4.55 | $4.55 | 13,300 | — | — |
| 2024-09-09 | $4.75 | $4.75 | 6,200 | — | — |
| 2024-09-06 | $4.63 | $4.63 | 7,900 | — | — |
| 2024-09-05 | $4.52 | $4.52 | 11,600 | — | — |
| 2024-09-04 | $4.84 | $4.84 | 27,300 | — | — |
| 2024-09-03 | $5.00 | $5.00 | 40,800 | — | — |
| 2024-08-30 | $4.69 | $4.69 | 19,500 | — | — |
| 2024-08-29 | $4.85 | $4.85 | 77,800 | — | — |
| 2024-08-28 | $4.79 | $4.79 | 6,900 | — | — |
| 2024-08-27 | $4.83 | $4.83 | 5,700 | — | — |
| 2024-08-26 | $4.86 | $4.86 | 13,500 | — | — |
| 2024-08-23 | $4.88 | $4.88 | 58,300 | — | — |
| 2024-08-22 | $4.90 | $4.90 | 2,200 | — | — |
| 2024-08-21 | $4.86 | $4.86 | 13,700 | — | — |
| 2024-08-20 | $4.90 | $4.90 | 12,400 | — | — |
| 2024-08-19 | $4.78 | $4.78 | 6,200 | — | — |
| 2024-08-16 | $4.82 | $4.82 | 20,100 | — | — |
| 2024-08-15 | $4.78 | $4.78 | 5,400 | — | — |
| 2024-08-14 | $4.72 | $4.72 | 19,900 | — | — |
| 2024-08-13 | $4.45 | $4.45 | 40,700 | — | — |
| 2024-08-12 | $4.39 | $4.39 | 10,900 | — | — |
| 2024-08-09 | $4.45 | $4.45 | 14,400 | — | — |
| 2024-08-08 | $4.51 | $4.51 | 14,900 | — | — |
| 2024-08-07 | $4.57 | $4.57 | 30,500 | — | — |
| 2024-08-06 | $4.51 | $4.51 | 12,600 | — | — |
| 2024-08-05 | $4.60 | $4.60 | 31,500 | — | — |
| 2024-08-02 | $4.86 | $4.86 | 19,900 | — | — |
| 2024-08-01 | $4.84 | $4.84 | 5,800 | — | — |
| 2024-07-31 | $4.84 | $4.84 | 17,000 | — | — |
| 2024-07-30 | $4.81 | $4.81 | 5,500 | — | — |
| 2024-07-29 | $4.79 | $4.79 | 18,700 | — | — |
| 2024-07-26 | $4.84 | $4.84 | 28,400 | — | — |
| 2024-07-25 | $4.85 | $4.85 | 22,000 | — | — |
| 2024-07-24 | $4.73 | $4.73 | 15,300 | — | — |
| 2024-07-23 | $4.92 | $4.92 | 11,400 | — | — |
| 2024-07-22 | $4.88 | $4.88 | 23,500 | — | — |
| 2024-07-19 | $4.96 | $4.96 | 26,700 | — | — |
| 2024-07-18 | $4.99 | $4.99 | 9,200 | — | — |
| 2024-07-17 | $4.88 | $4.88 | 7,800 | — | — |
| 2024-07-16 | $4.85 | $4.85 | 3,800 | — | — |
| 2024-07-15 | $4.77 | $4.77 | 28,200 | — | — |
| 2024-07-12 | $4.83 | $4.83 | 13,200 | — | — |
| 2024-07-11 | $4.70 | $4.70 | 4,500 | — | — |
| 2024-07-10 | $4.70 | $4.70 | 13,100 | — | — |
| 2024-07-09 | $4.75 | $4.75 | 7,700 | — | — |
| 2024-07-08 | $4.66 | $4.66 | 8,100 | — | — |
| 2024-07-05 | $4.79 | $4.79 | 6,700 | — | — |
| 2024-07-03 | $4.76 | $4.76 | 4,100 | — | — |
| 2024-07-02 | $4.66 | $4.66 | 8,100 | — | — |
| 2024-07-01 | $4.74 | $4.74 | 17,500 | — | — |
| 2024-06-28 | $4.68 | $4.68 | 75,100 | — | — |
| 2024-06-27 | $4.79 | $4.79 | 5,000 | — | — |
| 2024-06-26 | $4.80 | $4.80 | 116,400 | — | — |
| 2024-06-25 | $4.87 | $4.87 | 48,600 | — | — |
| 2024-06-24 | $4.83 | $4.83 | 24,300 | — | — |
| 2024-06-21 | $4.95 | $4.95 | 457,700 | — | — |
| 2024-06-20 | $4.74 | $4.74 | 29,000 | — | — |
| 2024-06-18 | $4.69 | $4.69 | 15,800 | — | — |
| 2024-06-17 | $4.62 | $4.62 | 21,200 | — | — |
| 2024-06-14 | $4.60 | $4.60 | 12,700 | — | — |
| 2024-06-13 | $4.60 | $4.60 | 27,100 | — | — |
| 2024-06-12 | $4.48 | $4.48 | 12,100 | — | — |
| 2024-06-11 | $4.47 | $4.47 | 13,700 | — | — |
| 2024-06-10 | $4.55 | $4.55 | 7,400 | — | — |
| 2024-06-07 | $4.60 | $4.60 | 32,200 | — | — |
| 2024-06-06 | $4.55 | $4.55 | 4,800 | — | — |
| 2024-06-05 | $4.65 | $4.65 | 14,100 | — | — |
| 2024-06-04 | $4.64 | $4.64 | 22,800 | — | — |
| 2024-06-03 | $4.73 | $4.73 | 29,200 | — | — |
| 2024-05-31 | $4.46 | $4.46 | 30,100 | — | — |
| 2024-05-30 | $4.72 | $4.72 | 9,800 | — | — |
| 2024-05-29 | $4.81 | $4.81 | 38,700 | — | — |
| 2024-05-28 | $4.87 | $4.87 | 123,600 | — | — |
| 2024-05-24 | $4.88 | $4.88 | 83,600 | — | — |
| 2024-05-23 | $4.91 | $4.91 | 22,200 | — | — |
| 2024-05-22 | $4.85 | $4.85 | 177,500 | — | — |
| 2024-05-21 | $4.90 | $4.90 | 9,700 | — | — |
| 2024-05-20 | $4.85 | $4.85 | 34,500 | — | — |
| 2024-05-17 | $4.87 | $4.87 | 21,100 | — | — |
| 2024-05-16 | $4.88 | $4.88 | 104,300 | — | — |
| 2024-05-15 | $4.94 | $4.94 | 98,500 | — | — |
| 2024-05-14 | $4.93 | $4.93 | 92,800 | — | — |
| 2024-05-13 | $4.95 | $4.95 | 50,600 | — | — |
| 2024-05-10 | $5.01 | $5.01 | 121,600 | — | — |
| 2024-05-09 | $4.80 | $4.80 | 61,200 | — | — |
| 2024-05-08 | $4.66 | $4.66 | 73,300 | — | — |
| 2024-05-07 | $4.60 | $4.60 | 14,700 | — | — |
| 2024-05-06 | $4.55 | $4.55 | 9,900 | — | — |
| 2024-05-03 | $4.56 | $4.56 | 38,800 | — | — |
| 2024-05-02 | $4.43 | $4.43 | 9,300 | — | — |
| 2024-05-01 | $4.40 | $4.40 | 12,600 | — | — |
| 2024-04-30 | $4.43 | $4.43 | 34,600 | — | — |
| 2024-04-29 | $4.27 | $4.27 | 28,000 | — | — |
| 2024-04-26 | $4.22 | $4.22 | 3,900 | — | — |
| 2024-04-25 | $4.20 | $4.20 | 3,100 | — | — |
| 2024-04-24 | $4.20 | $4.20 | 4,400 | — | — |
| 2024-04-23 | $4.16 | $4.16 | 12,800 | — | — |
| 2024-04-22 | $4.10 | $4.10 | 24,800 | — | — |
| 2024-04-19 | $4.20 | $4.20 | 10,000 | — | — |
| 2024-04-18 | $4.21 | $4.21 | 28,800 | — | — |
| 2024-04-17 | $4.08 | $4.08 | 5,800 | — | — |
| 2024-04-16 | $4.08 | $4.08 | 4,700 | — | — |
| 2024-04-15 | $4.13 | $4.13 | 8,500 | — | — |
| 2024-04-12 | $4.05 | $4.05 | 20,100 | — | — |
| 2024-04-11 | $4.00 | $4.00 | 7,100 | — | — |
| 2024-04-10 | $4.04 | $4.04 | 10,200 | — | — |
| 2024-04-09 | $4.00 | $4.00 | 33,300 | — | — |
| 2024-04-08 | $3.92 | $3.92 | 11,600 | — | — |
| 2024-04-05 | $3.86 | $3.86 | 7,100 | — | — |
| 2024-04-04 | $3.98 | $3.98 | 9,800 | — | — |
| 2024-04-03 | $3.95 | $3.95 | 5,500 | — | — |
| 2024-04-02 | $4.00 | $4.00 | 50,400 | — | — |
| 2024-04-01 | $3.95 | $3.95 | 20,700 | — | — |
| 2024-03-28 | $3.75 | $3.75 | 3,000 | — | — |
| 2024-03-27 | $3.69 | $3.69 | 14,500 | — | — |
| 2024-03-26 | $3.69 | $3.69 | 4,400 | — | — |
| 2024-03-25 | $3.70 | $3.70 | 7,300 | — | — |
| 2024-03-22 | $3.74 | $3.74 | 4,900 | — | — |
| 2024-03-21 | $3.68 | $3.68 | 14,200 | — | — |
| 2024-03-20 | $3.72 | $3.72 | 31,100 | — | — |
| 2024-03-19 | $3.67 | $3.67 | 7,300 | — | — |
| 2024-03-18 | $3.72 | $3.72 | 9,000 | — | — |
| 2024-03-15 | $3.66 | $3.66 | 11,300 | — | — |
| 2024-03-14 | $3.65 | $3.65 | 2,900 | — | — |
| 2024-03-13 | $3.60 | $3.60 | 37,200 | — | — |
| 2024-03-12 | $3.72 | $3.72 | 18,000 | — | — |
| 2024-03-11 | $3.55 | $3.55 | 900 | — | — |
| 2024-03-08 | $3.65 | $3.65 | 4,000 | — | — |
| 2024-03-07 | $3.55 | $3.55 | 4,000 | — | — |
| 2024-03-06 | $3.53 | $3.53 | 3,100 | — | — |
| 2024-03-05 | $3.60 | $3.60 | 2,300 | — | — |
| 2024-03-04 | $3.56 | $3.56 | 5,100 | — | — |
| 2024-03-01 | $3.50 | $3.50 | 5,300 | — | — |
| 2024-02-29 | $3.56 | $3.56 | 18,500 | — | — |
| 2024-02-28 | $3.50 | $3.50 | 3,300 | — | — |
| 2024-02-27 | $3.40 | $3.40 | 9,000 | — | — |
| 2024-02-26 | $3.52 | $3.52 | 22,100 | — | — |
| 2024-02-23 | $3.53 | $3.53 | 900 | — | — |
| 2024-02-22 | $3.59 | $3.59 | 2,800 | — | — |
| 2024-02-21 | $3.62 | $3.62 | 9,700 | — | — |
| 2024-02-20 | $3.71 | $3.71 | 2,700 | — | — |
| 2024-02-16 | $3.60 | $3.60 | 8,800 | — | — |
| 2024-02-15 | $3.69 | $3.69 | 6,000 | — | — |
| 2024-02-14 | $3.62 | $3.62 | 2,500 | — | — |
| 2024-02-13 | $3.62 | $3.62 | 25,000 | — | — |
| 2024-02-12 | $3.72 | $3.72 | 16,900 | — | — |
| 2024-02-09 | $3.84 | $3.84 | 20,200 | — | — |
| 2024-02-08 | $3.90 | $3.90 | 52,900 | — | — |
| 2024-02-07 | $3.75 | $3.75 | 42,800 | — | — |
| 2024-02-06 | $3.59 | $3.59 | 17,700 | — | — |
| 2024-02-05 | $3.52 | $3.52 | 13,500 | — | — |
| 2024-02-02 | $3.47 | $3.47 | 18,900 | — | — |
| 2024-02-01 | $3.61 | $3.61 | 15,500 | — | — |
| 2024-01-31 | $3.38 | $3.38 | 20,800 | — | — |
| 2024-01-30 | $3.40 | $3.40 | 16,800 | — | — |
| 2024-01-29 | $3.30 | $3.30 | 13,000 | — | — |
| 2024-01-26 | $3.35 | $3.35 | 5,400 | — | — |
| 2024-01-25 | $3.32 | $3.32 | 6,200 | — | — |
| 2024-01-24 | $3.44 | $3.44 | 6,200 | — | — |
| 2024-01-23 | $3.47 | $3.47 | 20,200 | — | — |
| 2024-01-22 | $3.40 | $3.40 | 7,200 | — | — |
| 2024-01-19 | $3.24 | $3.24 | 12,700 | — | — |
| 2024-01-18 | $3.50 | $3.50 | 23,400 | — | — |
| 2024-01-17 | $3.51 | $3.51 | 3,500 | — | — |
| 2024-01-16 | $3.51 | $3.51 | 10,600 | — | — |
| 2024-01-12 | $3.58 | $3.58 | 14,600 | — | — |
| 2024-01-11 | $3.60 | $3.60 | 2,600 | — | — |
| 2024-01-10 | $3.59 | $3.59 | 7,500 | — | — |
| 2024-01-09 | $3.54 | $3.54 | 15,800 | — | — |
| 2024-01-08 | $3.70 | $3.70 | 18,000 | — | — |
| 2024-01-05 | $3.54 | $3.54 | 6,100 | — | — |
| 2024-01-04 | $3.55 | $3.55 | 11,700 | — | — |
| 2024-01-03 | $3.56 | $3.56 | 15,800 | — | — |
| 2024-01-02 | $3.68 | $3.68 | 43,000 | — | — |