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
- 2000-08-04 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 | $4.12 | $4.12 | 349,200 | — | — |
| 2024-12-30 | $4.08 | $4.08 | 350,200 | — | — |
| 2024-12-27 | $4.10 | $4.10 | 496,100 | — | — |
| 2024-12-26 | $4.10 | $4.10 | 564,300 | — | — |
| 2024-12-24 | $3.78 | $3.78 | 136,700 | — | — |
| 2024-12-23 | $3.77 | $3.77 | 280,900 | — | — |
| 2024-12-20 | $3.64 | $3.64 | 182,200 | — | — |
| 2024-12-19 | $3.59 | $3.59 | 230,200 | — | — |
| 2024-12-18 | $3.62 | $3.62 | 484,200 | — | — |
| 2024-12-17 | $3.74 | $3.74 | 630,600 | — | — |
| 2024-12-16 | $3.40 | $3.40 | 293,400 | — | — |
| 2024-12-13 | $3.44 | $3.44 | 409,100 | — | — |
| 2024-12-12 | $3.61 | $3.61 | 418,700 | — | — |
| 2024-12-11 | $3.61 | $3.61 | 394,900 | — | — |
| 2024-12-10 | $3.56 | $3.56 | 639,300 | — | — |
| 2024-12-09 | $3.40 | $3.40 | 805,400 | — | — |
| 2024-12-06 | $3.25 | $3.25 | 254,400 | — | — |
| 2024-12-05 | $3.09 | $3.09 | 350,200 | — | — |
| 2024-12-04 | $3.09 | $3.09 | 267,700 | — | — |
| 2024-12-03 | $3.08 | $3.08 | 431,000 | — | — |
| 2024-12-02 | $3.05 | $3.05 | 243,200 | — | — |
| 2024-11-29 | $3.00 | $3.00 | 251,500 | — | — |
| 2024-11-27 | $2.92 | $2.92 | 260,700 | — | — |
| 2024-11-26 | $2.87 | $2.87 | 380,600 | — | — |
| 2024-11-25 | $2.95 | $2.95 | 381,000 | — | — |
| 2024-11-22 | $2.86 | $2.86 | 499,500 | — | — |
| 2024-11-21 | $2.92 | $2.92 | 359,500 | — | — |
| 2024-11-20 | $2.90 | $2.90 | 472,200 | — | — |
| 2024-11-19 | $2.74 | $2.74 | 341,100 | — | — |
| 2024-11-18 | $2.76 | $2.76 | 635,100 | — | — |
| 2024-11-15 | $2.83 | $2.83 | 568,600 | — | — |
| 2024-11-14 | $2.82 | $2.82 | 1,156,500 | — | — |
| 2024-11-13 | $2.66 | $2.66 | 852,300 | — | — |
| 2024-11-12 | $2.54 | $2.54 | 958,400 | — | — |
| 2024-11-11 | $2.60 | $2.60 | 2,063,600 | — | — |
| 2024-11-08 | $2.82 | $2.82 | 2,109,500 | — | — |
| 2024-11-07 | $3.90 | $3.90 | 431,500 | — | — |
| 2024-11-06 | $3.82 | $3.82 | 242,400 | — | — |
| 2024-11-05 | $3.76 | $3.76 | 235,000 | — | — |
| 2024-11-04 | $3.77 | $3.77 | 178,500 | — | — |
| 2024-11-01 | $3.96 | $3.96 | 104,300 | — | — |
| 2024-10-31 | $3.91 | $3.91 | 131,000 | — | — |
| 2024-10-30 | $4.01 | $4.01 | 78,600 | — | — |
| 2024-10-29 | $4.00 | $4.00 | 124,600 | — | — |
| 2024-10-28 | $4.06 | $4.06 | 195,600 | — | — |
| 2024-10-25 | $4.07 | $4.07 | 153,200 | — | — |
| 2024-10-24 | $4.04 | $4.04 | 108,200 | — | — |
| 2024-10-23 | $4.06 | $4.06 | 100,800 | — | — |
| 2024-10-22 | $4.14 | $4.14 | 183,900 | — | — |
| 2024-10-21 | $4.27 | $4.27 | 253,600 | — | — |
| 2024-10-18 | $4.07 | $4.07 | 342,000 | — | — |
| 2024-10-17 | $4.14 | $4.14 | 138,200 | — | — |
| 2024-10-16 | $4.25 | $4.25 | 226,400 | — | — |
| 2024-10-15 | $4.09 | $4.09 | 220,800 | — | — |
| 2024-10-14 | $4.11 | $4.11 | 472,100 | — | — |
| 2024-10-11 | $4.01 | $4.01 | 282,800 | — | — |
| 2024-10-10 | $3.79 | $3.79 | 368,800 | — | — |
| 2024-10-09 | $3.79 | $3.79 | 191,700 | — | — |
| 2024-10-08 | $3.75 | $3.75 | 117,200 | — | — |
| 2024-10-07 | $3.82 | $3.82 | 183,100 | — | — |
| 2024-10-04 | $3.89 | $3.89 | 158,700 | — | — |
| 2024-10-03 | $3.92 | $3.92 | 134,000 | — | — |
| 2024-10-02 | $3.95 | $3.95 | 143,500 | — | — |
| 2024-10-01 | $4.01 | $4.01 | 280,900 | — | — |
| 2024-09-30 | $4.12 | $4.12 | 463,300 | — | — |
| 2024-09-27 | $4.16 | $4.16 | 470,900 | — | — |
| 2024-09-26 | $3.89 | $3.89 | 244,000 | — | — |
| 2024-09-25 | $3.80 | $3.80 | 122,600 | — | — |
| 2024-09-24 | $3.79 | $3.79 | 151,400 | — | — |
| 2024-09-23 | $3.83 | $3.83 | 222,900 | — | — |
| 2024-09-20 | $3.83 | $3.83 | 332,600 | — | — |
| 2024-09-19 | $3.95 | $3.95 | 428,900 | — | — |
| 2024-09-18 | $4.06 | $4.06 | 335,200 | — | — |
| 2024-09-17 | $3.91 | $3.91 | 459,200 | — | — |
| 2024-09-16 | $4.28 | $4.28 | 750,400 | — | — |
| 2024-09-13 | $4.44 | $4.44 | 575,000 | — | — |
| 2024-09-12 | $4.47 | $4.47 | 561,900 | — | — |
| 2024-09-11 | $4.29 | $4.29 | 709,800 | — | — |
| 2024-09-10 | $3.93 | $3.93 | 741,500 | — | — |
| 2024-09-09 | $4.14 | $4.14 | 870,300 | — | — |
| 2024-09-06 | $3.70 | $3.70 | 981,600 | — | — |
| 2024-09-05 | $3.33 | $3.33 | 282,700 | — | — |
| 2024-09-04 | $3.45 | $3.45 | 184,300 | — | — |
| 2024-09-03 | $3.47 | $3.47 | 257,800 | — | — |
| 2024-08-30 | $3.59 | $3.59 | 199,600 | — | — |
| 2024-08-29 | $3.57 | $3.57 | 76,300 | — | — |
| 2024-08-28 | $3.58 | $3.58 | 314,400 | — | — |
| 2024-08-27 | $3.56 | $3.56 | 124,300 | — | — |
| 2024-08-26 | $3.52 | $3.52 | 253,500 | — | — |
| 2024-08-23 | $3.67 | $3.67 | 106,000 | — | — |
| 2024-08-22 | $3.59 | $3.59 | 98,200 | — | — |
| 2024-08-21 | $3.61 | $3.61 | 139,800 | — | — |
| 2024-08-20 | $3.64 | $3.64 | 157,500 | — | — |
| 2024-08-19 | $3.63 | $3.63 | 129,800 | — | — |
| 2024-08-16 | $3.50 | $3.50 | 94,600 | — | — |
| 2024-08-15 | $3.45 | $3.45 | 126,500 | — | — |
| 2024-08-14 | $3.35 | $3.35 | 153,000 | — | — |
| 2024-08-13 | $3.41 | $3.41 | 240,500 | — | — |
| 2024-08-12 | $3.47 | $3.47 | 181,100 | — | — |
| 2024-08-09 | $3.64 | $3.64 | 139,800 | — | — |
| 2024-08-08 | $3.73 | $3.73 | 127,400 | — | — |
| 2024-08-07 | $3.68 | $3.68 | 203,800 | — | — |
| 2024-08-06 | $3.71 | $3.71 | 149,700 | — | — |
| 2024-08-05 | $3.54 | $3.54 | 198,300 | — | — |
| 2024-08-02 | $3.79 | $3.79 | 218,400 | — | — |
| 2024-08-01 | $3.99 | $3.99 | 220,500 | — | — |
| 2024-07-31 | $4.10 | $4.10 | 630,600 | — | — |
| 2024-07-30 | $3.91 | $3.91 | 110,500 | — | — |
| 2024-07-29 | $3.88 | $3.88 | 211,800 | — | — |
| 2024-07-26 | $3.84 | $3.84 | 128,700 | — | — |
| 2024-07-25 | $3.83 | $3.83 | 99,000 | — | — |
| 2024-07-24 | $3.76 | $3.76 | 146,400 | — | — |
| 2024-07-23 | $3.85 | $3.85 | 138,000 | — | — |
| 2024-07-22 | $3.81 | $3.81 | 241,700 | — | — |
| 2024-07-19 | $3.89 | $3.89 | 123,100 | — | — |
| 2024-07-18 | $3.87 | $3.87 | 226,400 | — | — |
| 2024-07-17 | $3.84 | $3.84 | 231,100 | — | — |
| 2024-07-16 | $3.93 | $3.93 | 278,300 | — | — |
| 2024-07-15 | $3.79 | $3.79 | 175,400 | — | — |
| 2024-07-12 | $3.73 | $3.73 | 190,000 | — | — |
| 2024-07-11 | $3.80 | $3.80 | 186,600 | — | — |
| 2024-07-10 | $3.75 | $3.75 | 169,200 | — | — |
| 2024-07-09 | $3.64 | $3.64 | 229,800 | — | — |
| 2024-07-08 | $3.67 | $3.67 | 219,400 | — | — |
| 2024-07-05 | $3.58 | $3.58 | 121,200 | — | — |
| 2024-07-03 | $3.61 | $3.61 | 68,700 | — | — |
| 2024-07-02 | $3.60 | $3.60 | 171,800 | — | — |
| 2024-07-01 | $3.61 | $3.61 | 290,900 | — | — |
| 2024-06-28 | $3.55 | $3.55 | 388,900 | — | — |
| 2024-06-27 | $3.56 | $3.56 | 170,600 | — | — |
| 2024-06-26 | $3.66 | $3.66 | 160,500 | — | — |
| 2024-06-25 | $3.52 | $3.52 | 131,900 | — | — |
| 2024-06-24 | $3.58 | $3.58 | 95,600 | — | — |
| 2024-06-21 | $3.64 | $3.64 | 148,900 | — | — |
| 2024-06-20 | $3.60 | $3.60 | 106,600 | — | — |
| 2024-06-18 | $3.57 | $3.57 | 148,400 | — | — |
| 2024-06-17 | $3.76 | $3.76 | 191,000 | — | — |
| 2024-06-14 | $3.59 | $3.59 | 105,200 | — | — |
| 2024-06-13 | $3.69 | $3.69 | 236,400 | — | — |
| 2024-06-12 | $3.62 | $3.62 | 283,200 | — | — |
| 2024-06-11 | $3.72 | $3.72 | 353,000 | — | — |
| 2024-06-10 | $3.99 | $3.99 | 359,400 | — | — |
| 2024-06-07 | $3.77 | $3.77 | 141,100 | — | — |
| 2024-06-06 | $3.84 | $3.84 | 116,300 | — | — |
| 2024-06-05 | $3.79 | $3.79 | 173,300 | — | — |
| 2024-06-04 | $3.77 | $3.77 | 174,500 | — | — |
| 2024-06-03 | $3.82 | $3.82 | 254,900 | — | — |
| 2024-05-31 | $3.98 | $3.98 | 141,800 | — | — |
| 2024-05-30 | $3.87 | $3.87 | 221,700 | — | — |
| 2024-05-29 | $3.77 | $3.77 | 215,900 | — | — |
| 2024-05-28 | $3.74 | $3.74 | 280,400 | — | — |
| 2024-05-24 | $3.75 | $3.75 | 301,400 | — | — |
| 2024-05-23 | $3.77 | $3.77 | 175,800 | — | — |
| 2024-05-22 | $3.84 | $3.84 | 237,100 | — | — |
| 2024-05-21 | $3.74 | $3.74 | 270,200 | — | — |
| 2024-05-20 | $3.86 | $3.86 | 188,100 | — | — |
| 2024-05-17 | $4.01 | $4.01 | 174,400 | — | — |
| 2024-05-16 | $4.10 | $4.10 | 348,900 | — | — |
| 2024-05-15 | $3.95 | $3.95 | 322,800 | — | — |
| 2024-05-14 | $3.78 | $3.78 | 243,300 | — | — |
| 2024-05-13 | $3.76 | $3.76 | 607,000 | — | — |
| 2024-05-10 | $3.53 | $3.53 | 370,700 | — | — |
| 2024-05-09 | $3.60 | $3.60 | 357,800 | — | — |
| 2024-05-08 | $3.74 | $3.74 | 146,700 | — | — |
| 2024-05-07 | $3.70 | $3.70 | 314,100 | — | — |
| 2024-05-06 | $3.74 | $3.74 | 651,300 | — | — |
| 2024-05-03 | $3.64 | $3.64 | 262,400 | — | — |
| 2024-05-02 | $3.68 | $3.68 | 292,500 | — | — |
| 2024-05-01 | $3.69 | $3.69 | 470,700 | — | — |
| 2024-04-30 | $3.76 | $3.76 | 709,000 | — | — |
| 2024-04-29 | $3.46 | $3.46 | 484,300 | — | — |
| 2024-04-26 | $3.27 | $3.27 | 136,300 | — | — |
| 2024-04-25 | $3.20 | $3.20 | 117,300 | — | — |
| 2024-04-24 | $3.23 | $3.23 | 99,800 | — | — |
| 2024-04-23 | $3.29 | $3.29 | 190,400 | — | — |
| 2024-04-22 | $3.17 | $3.17 | 226,400 | — | — |
| 2024-04-19 | $3.08 | $3.08 | 149,500 | — | — |
| 2024-04-18 | $3.15 | $3.15 | 134,600 | — | — |
| 2024-04-17 | $3.11 | $3.11 | 178,200 | — | — |
| 2024-04-16 | $3.23 | $3.23 | 225,100 | — | — |
| 2024-04-15 | $3.16 | $3.16 | 205,700 | — | — |
| 2024-04-12 | $3.31 | $3.31 | 152,000 | — | — |
| 2024-04-11 | $3.39 | $3.39 | 251,900 | — | — |
| 2024-04-10 | $3.37 | $3.37 | 248,000 | — | — |
| 2024-04-09 | $3.37 | $3.37 | 369,500 | — | — |
| 2024-04-08 | $3.28 | $3.28 | 459,400 | — | — |
| 2024-04-05 | $3.17 | $3.17 | 416,200 | — | — |
| 2024-04-04 | $3.15 | $3.15 | 612,600 | — | — |
| 2024-04-03 | $3.36 | $3.36 | 443,400 | — | — |
| 2024-04-02 | $3.49 | $3.49 | 248,700 | — | — |
| 2024-04-01 | $3.57 | $3.57 | 307,400 | — | — |
| 2024-03-28 | $3.56 | $3.56 | 217,200 | — | — |
| 2024-03-27 | $3.57 | $3.57 | 295,600 | — | — |
| 2024-03-26 | $3.38 | $3.38 | 341,000 | — | — |
| 2024-03-25 | $3.40 | $3.40 | 398,500 | — | — |
| 2024-03-22 | $3.55 | $3.55 | 206,800 | — | — |
| 2024-03-21 | $3.61 | $3.61 | 201,000 | — | — |
| 2024-03-20 | $3.56 | $3.56 | 222,900 | — | — |
| 2024-03-19 | $3.62 | $3.62 | 450,700 | — | — |
| 2024-03-18 | $3.49 | $3.49 | 251,500 | — | — |
| 2024-03-15 | $3.44 | $3.44 | 339,400 | — | — |
| 2024-03-14 | $3.49 | $3.49 | 306,500 | — | — |
| 2024-03-13 | $3.69 | $3.69 | 182,000 | — | — |
| 2024-03-12 | $3.79 | $3.79 | 168,400 | — | — |
| 2024-03-11 | $3.76 | $3.76 | 429,800 | — | — |
| 2024-03-08 | $3.81 | $3.81 | 252,100 | — | — |
| 2024-03-07 | $3.91 | $3.91 | 164,000 | — | — |
| 2024-03-06 | $3.86 | $3.86 | 165,700 | — | — |
| 2024-03-05 | $3.93 | $3.93 | 126,500 | — | — |
| 2024-03-04 | $3.98 | $3.98 | 328,300 | — | — |
| 2024-03-01 | $4.15 | $4.15 | 819,000 | — | — |
| 2024-02-29 | $4.05 | $4.05 | 456,700 | — | — |
| 2024-02-28 | $4.05 | $4.05 | 226,000 | — | — |
| 2024-02-27 | $4.11 | $4.11 | 205,100 | — | — |
| 2024-02-26 | $4.11 | $4.11 | 182,800 | — | — |
| 2024-02-23 | $4.09 | $4.09 | 160,800 | — | — |
| 2024-02-22 | $4.04 | $4.04 | 224,000 | — | — |
| 2024-02-21 | $4.07 | $4.07 | 207,900 | — | — |
| 2024-02-20 | $4.13 | $4.13 | 241,600 | — | — |
| 2024-02-16 | $4.27 | $4.27 | 434,800 | — | — |
| 2024-02-15 | $4.22 | $4.22 | 251,900 | — | — |
| 2024-02-14 | $4.25 | $4.25 | 820,100 | — | — |
| 2024-02-13 | $3.88 | $3.88 | 753,900 | — | — |
| 2024-02-12 | $3.96 | $3.96 | 1,078,800 | — | — |
| 2024-02-09 | $3.92 | $3.92 | 2,421,700 | — | — |
| 2024-02-08 | $5.81 | $5.81 | 424,000 | — | — |
| 2024-02-07 | $5.83 | $5.83 | 464,400 | — | — |
| 2024-02-06 | $5.93 | $5.93 | 609,700 | — | — |
| 2024-02-05 | $6.22 | $6.22 | 290,500 | — | — |
| 2024-02-02 | $6.57 | $6.57 | 273,900 | — | — |
| 2024-02-01 | $6.16 | $6.16 | 97,400 | — | — |
| 2024-01-31 | $6.08 | $6.08 | 119,700 | — | — |
| 2024-01-30 | $6.33 | $6.33 | 68,100 | — | — |
| 2024-01-29 | $6.58 | $6.58 | 91,300 | — | — |
| 2024-01-26 | $6.47 | $6.47 | 69,000 | — | — |
| 2024-01-25 | $6.52 | $6.52 | 108,700 | — | — |
| 2024-01-24 | $6.53 | $6.53 | 80,300 | — | — |
| 2024-01-23 | $6.59 | $6.59 | 126,500 | — | — |
| 2024-01-22 | $6.84 | $6.84 | 178,800 | — | — |
| 2024-01-19 | $6.48 | $6.48 | 153,700 | — | — |
| 2024-01-18 | $6.24 | $6.24 | 167,400 | — | — |
| 2024-01-17 | $6.36 | $6.36 | 262,700 | — | — |
| 2024-01-16 | $6.93 | $6.93 | 479,800 | — | — |
| 2024-01-12 | $6.21 | $6.21 | 187,000 | — | — |
| 2024-01-11 | $6.11 | $6.11 | 149,900 | — | — |
| 2024-01-10 | $6.10 | $6.10 | 171,200 | — | — |
| 2024-01-09 | $6.04 | $6.04 | 138,500 | — | — |
| 2024-01-08 | $6.06 | $6.06 | 159,300 | — | — |
| 2024-01-05 | $5.94 | $5.94 | 261,500 | — | — |
| 2024-01-04 | $5.90 | $5.90 | 252,300 | — | — |
| 2024-01-03 | $5.86 | $5.86 | 115,000 | — | — |
| 2024-01-02 | $5.85 | $5.85 | 101,900 | — | — |