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
- 2006-05-16 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 | $2.10 | $2.10 | 651,600 | — | — |
| 2024-12-30 | $2.09 | $2.09 | 765,700 | — | — |
| 2024-12-27 | $2.05 | $2.05 | 675,200 | — | — |
| 2024-12-26 | $2.12 | $2.12 | 762,800 | — | — |
| 2024-12-24 | $2.14 | $2.14 | 742,900 | — | — |
| 2024-12-23 | $2.06 | $2.06 | 1,051,900 | — | — |
| 2024-12-20 | $1.96 | $1.96 | 1,418,100 | — | — |
| 2024-12-19 | $1.83 | $1.83 | 1,264,400 | — | — |
| 2024-12-18 | $1.93 | $1.93 | 2,050,900 | — | — |
| 2024-12-17 | $2.11 | $2.11 | 901,200 | — | — |
| 2024-12-16 | $2.22 | $2.22 | 1,923,900 | — | — |
| 2024-12-13 | $1.99 | $1.99 | 1,139,100 | — | — |
| 2024-12-12 | $1.78 | $1.78 | 1,744,100 | — | — |
| 2024-12-11 | $1.97 | $1.97 | 4,401,100 | — | — |
| 2024-12-10 | $2.65 | $2.65 | 475,900 | — | — |
| 2024-12-09 | $2.80 | $2.80 | 434,900 | — | — |
| 2024-12-06 | $2.81 | $2.81 | 509,000 | — | — |
| 2024-12-05 | $2.62 | $2.62 | 540,000 | — | — |
| 2024-12-04 | $2.77 | $2.77 | 403,800 | — | — |
| 2024-12-03 | $2.67 | $2.67 | 580,200 | — | — |
| 2024-12-02 | $2.79 | $2.79 | 720,600 | — | — |
| 2024-11-29 | $2.87 | $2.87 | 422,700 | — | — |
| 2024-11-27 | $2.80 | $2.80 | 552,900 | — | — |
| 2024-11-26 | $2.72 | $2.72 | 757,800 | — | — |
| 2024-11-25 | $2.82 | $2.82 | 3,073,300 | — | — |
| 2024-11-22 | $2.98 | $2.98 | 593,200 | — | — |
| 2024-11-21 | $2.85 | $2.85 | 653,100 | — | — |
| 2024-11-20 | $2.77 | $2.77 | 719,600 | — | — |
| 2024-11-19 | $2.95 | $2.95 | 579,700 | — | — |
| 2024-11-18 | $2.87 | $2.87 | 904,500 | — | — |
| 2024-11-15 | $2.88 | $2.88 | 953,600 | — | — |
| 2024-11-14 | $2.88 | $2.88 | 878,400 | — | — |
| 2024-11-13 | $2.96 | $2.96 | 2,268,300 | — | — |
| 2024-11-12 | $3.70 | $3.70 | 649,200 | — | — |
| 2024-11-11 | $3.89 | $3.89 | 757,900 | — | — |
| 2024-11-08 | $3.74 | $3.74 | 668,300 | — | — |
| 2024-11-07 | $3.54 | $3.54 | 677,900 | — | — |
| 2024-11-06 | $3.62 | $3.62 | 1,015,100 | — | — |
| 2024-11-05 | $3.39 | $3.39 | 559,000 | — | — |
| 2024-11-04 | $3.15 | $3.15 | 372,400 | — | — |
| 2024-11-01 | $3.16 | $3.16 | 347,500 | — | — |
| 2024-10-31 | $3.15 | $3.15 | 559,400 | — | — |
| 2024-10-30 | $3.37 | $3.37 | 401,100 | — | — |
| 2024-10-29 | $3.44 | $3.44 | 506,300 | — | — |
| 2024-10-28 | $3.55 | $3.55 | 351,200 | — | — |
| 2024-10-25 | $3.32 | $3.32 | 524,100 | — | — |
| 2024-10-24 | $3.46 | $3.46 | 371,500 | — | — |
| 2024-10-23 | $3.34 | $3.34 | 711,800 | — | — |
| 2024-10-22 | $3.49 | $3.49 | 1,147,800 | — | — |
| 2024-10-21 | $4.07 | $4.07 | 1,074,100 | — | — |
| 2024-10-18 | $4.06 | $4.06 | 1,905,900 | — | — |
| 2024-10-17 | $3.91 | $3.91 | 3,080,000 | — | — |
| 2024-10-16 | $3.34 | $3.34 | 1,305,400 | — | — |
| 2024-10-15 | $2.96 | $2.96 | 322,900 | — | — |
| 2024-10-14 | $2.91 | $2.91 | 229,000 | — | — |
| 2024-10-11 | $2.96 | $2.96 | 377,100 | — | — |
| 2024-10-10 | $2.92 | $2.92 | 1,780,700 | — | — |
| 2024-10-09 | $2.70 | $2.70 | 360,700 | — | — |
| 2024-10-08 | $2.76 | $2.76 | 326,300 | — | — |
| 2024-10-07 | $2.75 | $2.75 | 274,500 | — | — |
| 2024-10-04 | $2.80 | $2.80 | 266,200 | — | — |
| 2024-10-03 | $2.69 | $2.69 | 324,600 | — | — |
| 2024-10-02 | $2.80 | $2.80 | 416,000 | — | — |
| 2024-10-01 | $2.67 | $2.67 | 689,700 | — | — |
| 2024-09-30 | $2.76 | $2.76 | 757,400 | — | — |
| 2024-09-27 | $2.95 | $2.95 | 425,000 | — | — |
| 2024-09-26 | $2.86 | $2.86 | 510,800 | — | — |
| 2024-09-25 | $2.92 | $2.92 | 516,200 | — | — |
| 2024-09-24 | $3.02 | $3.02 | 852,800 | — | — |
| 2024-09-23 | $2.84 | $2.84 | 740,400 | — | — |
| 2024-09-20 | $2.77 | $2.77 | 1,030,100 | — | — |
| 2024-09-19 | $2.80 | $2.80 | 418,200 | — | — |
| 2024-09-18 | $2.72 | $2.72 | 596,300 | — | — |
| 2024-09-17 | $2.70 | $2.70 | 531,800 | — | — |
| 2024-09-16 | $2.55 | $2.55 | 572,100 | — | — |
| 2024-09-13 | $2.67 | $2.67 | 610,500 | — | — |
| 2024-09-12 | $2.64 | $2.64 | 540,500 | — | — |
| 2024-09-11 | $2.61 | $2.61 | 605,400 | — | — |
| 2024-09-10 | $2.56 | $2.56 | 675,000 | — | — |
| 2024-09-09 | $2.55 | $2.55 | 524,300 | — | — |
| 2024-09-06 | $2.60 | $2.60 | 434,200 | — | — |
| 2024-09-05 | $2.66 | $2.66 | 318,200 | — | — |
| 2024-09-04 | $2.68 | $2.68 | 373,100 | — | — |
| 2024-09-03 | $2.71 | $2.71 | 430,200 | — | — |
| 2024-08-30 | $2.95 | $2.95 | 551,100 | — | — |
| 2024-08-29 | $2.92 | $2.92 | 478,800 | — | — |
| 2024-08-28 | $2.85 | $2.85 | 399,600 | — | — |
| 2024-08-27 | $2.87 | $2.87 | 452,800 | — | — |
| 2024-08-26 | $2.91 | $2.91 | 669,800 | — | — |
| 2024-08-23 | $2.89 | $2.89 | 474,500 | — | — |
| 2024-08-22 | $2.68 | $2.68 | 376,300 | — | — |
| 2024-08-21 | $2.74 | $2.74 | 555,600 | — | — |
| 2024-08-20 | $2.57 | $2.57 | 526,400 | — | — |
| 2024-08-19 | $2.65 | $2.65 | 592,000 | — | — |
| 2024-08-16 | $2.77 | $2.77 | 569,500 | — | — |
| 2024-08-15 | $2.79 | $2.79 | 494,900 | — | — |
| 2024-08-14 | $2.66 | $2.66 | 439,300 | — | — |
| 2024-08-13 | $2.77 | $2.77 | 679,500 | — | — |
| 2024-08-12 | $2.53 | $2.53 | 1,337,500 | — | — |
| 2024-08-09 | $2.78 | $2.78 | 526,100 | — | — |
| 2024-08-08 | $2.74 | $2.74 | 664,500 | — | — |
| 2024-08-07 | $2.75 | $2.75 | 588,100 | — | — |
| 2024-08-06 | $2.82 | $2.82 | 747,800 | — | — |
| 2024-08-05 | $2.82 | $2.82 | 861,400 | — | — |
| 2024-08-02 | $2.89 | $2.89 | 1,019,800 | — | — |
| 2024-08-01 | $3.16 | $3.16 | 651,500 | — | — |
| 2024-07-31 | $3.46 | $3.46 | 437,100 | — | — |
| 2024-07-30 | $3.41 | $3.41 | 407,200 | — | — |
| 2024-07-29 | $3.41 | $3.41 | 564,000 | — | — |
| 2024-07-26 | $3.75 | $3.75 | 395,800 | — | — |
| 2024-07-25 | $3.73 | $3.73 | 497,600 | — | — |
| 2024-07-24 | $3.57 | $3.57 | 396,400 | — | — |
| 2024-07-23 | $3.80 | $3.80 | 602,800 | — | — |
| 2024-07-22 | $3.53 | $3.53 | 428,400 | — | — |
| 2024-07-19 | $3.52 | $3.52 | 607,900 | — | — |
| 2024-07-18 | $3.78 | $3.78 | 813,400 | — | — |
| 2024-07-17 | $3.98 | $3.98 | 909,800 | — | — |
| 2024-07-16 | $4.15 | $4.15 | 1,114,100 | — | — |
| 2024-07-15 | $3.69 | $3.69 | 681,800 | — | — |
| 2024-07-12 | $3.69 | $3.69 | 815,500 | — | — |
| 2024-07-11 | $3.52 | $3.52 | 1,037,900 | — | — |
| 2024-07-10 | $3.20 | $3.20 | 421,400 | — | — |
| 2024-07-09 | $3.06 | $3.06 | 486,300 | — | — |
| 2024-07-08 | $3.03 | $3.03 | 344,900 | — | — |
| 2024-07-05 | $2.95 | $2.95 | 350,700 | — | — |
| 2024-07-03 | $2.99 | $2.99 | 206,200 | — | — |
| 2024-07-02 | $2.95 | $2.95 | 379,000 | — | — |
| 2024-07-01 | $2.90 | $2.90 | 404,100 | — | — |
| 2024-06-28 | $2.99 | $2.99 | 1,571,600 | — | — |
| 2024-06-27 | $3.00 | $3.00 | 447,300 | — | — |
| 2024-06-26 | $3.07 | $3.07 | 526,300 | — | — |
| 2024-06-25 | $3.04 | $3.04 | 320,000 | — | — |
| 2024-06-24 | $3.07 | $3.07 | 540,600 | — | — |
| 2024-06-21 | $3.08 | $3.08 | 1,070,100 | — | — |
| 2024-06-20 | $3.06 | $3.06 | 668,600 | — | — |
| 2024-06-18 | $3.33 | $3.33 | 406,100 | — | — |
| 2024-06-17 | $3.46 | $3.46 | 576,000 | — | — |
| 2024-06-14 | $3.51 | $3.51 | 1,757,800 | — | — |
| 2024-06-13 | $3.42 | $3.42 | 1,584,200 | — | — |
| 2024-06-12 | $3.12 | $3.12 | 1,119,300 | — | — |
| 2024-06-11 | $2.73 | $2.73 | 862,600 | — | — |
| 2024-06-10 | $2.72 | $2.72 | 1,306,300 | — | — |
| 2024-06-07 | $2.54 | $2.54 | 1,490,700 | — | — |
| 2024-06-06 | $2.76 | $2.76 | 759,800 | — | — |
| 2024-06-05 | $2.98 | $2.98 | 759,100 | — | — |
| 2024-06-04 | $2.84 | $2.84 | 736,600 | — | — |
| 2024-06-03 | $3.11 | $3.11 | 755,600 | — | — |
| 2024-05-31 | $3.08 | $3.08 | 1,255,500 | — | — |
| 2024-05-30 | $3.07 | $3.07 | 1,035,700 | — | — |
| 2024-05-29 | $3.19 | $3.19 | 721,700 | — | — |
| 2024-05-28 | $3.36 | $3.36 | 615,200 | — | — |
| 2024-05-24 | $3.44 | $3.44 | 1,022,800 | — | — |
| 2024-05-23 | $3.19 | $3.19 | 1,460,300 | — | — |
| 2024-05-22 | $3.49 | $3.49 | 1,544,600 | — | — |
| 2024-05-21 | $3.86 | $3.86 | 614,600 | — | — |
| 2024-05-20 | $3.87 | $3.87 | 411,400 | — | — |
| 2024-05-17 | $3.90 | $3.90 | 417,500 | — | — |
| 2024-05-16 | $3.82 | $3.82 | 458,100 | — | — |
| 2024-05-15 | $3.84 | $3.84 | 720,300 | — | — |
| 2024-05-14 | $4.01 | $4.01 | 585,100 | — | — |
| 2024-05-13 | $4.08 | $4.08 | 664,200 | — | — |
| 2024-05-10 | $3.92 | $3.92 | 448,000 | — | — |
| 2024-05-09 | $4.05 | $4.05 | 274,100 | — | — |
| 2024-05-08 | $3.95 | $3.95 | 464,000 | — | — |
| 2024-05-07 | $4.17 | $4.17 | 352,200 | — | — |
| 2024-05-06 | $4.14 | $4.14 | 514,200 | — | — |
| 2024-05-03 | $4.11 | $4.11 | 400,200 | — | — |
| 2024-05-02 | $3.96 | $3.96 | 336,300 | — | — |
| 2024-05-01 | $3.80 | $3.80 | 394,300 | — | — |
| 2024-04-30 | $3.82 | $3.82 | 439,000 | — | — |
| 2024-04-29 | $3.90 | $3.90 | 389,400 | — | — |
| 2024-04-26 | $3.87 | $3.87 | 722,800 | — | — |
| 2024-04-25 | $3.63 | $3.63 | 590,600 | — | — |
| 2024-04-24 | $3.69 | $3.69 | 909,300 | — | — |
| 2024-04-23 | $3.76 | $3.76 | 972,400 | — | — |
| 2024-04-22 | $3.86 | $3.86 | 677,600 | — | — |
| 2024-04-19 | $4.02 | $4.02 | 767,300 | — | — |
| 2024-04-18 | $4.10 | $4.10 | 762,800 | — | — |
| 2024-04-17 | $4.09 | $4.09 | 727,200 | — | — |
| 2024-04-16 | $4.00 | $4.00 | 502,000 | — | — |
| 2024-04-15 | $3.95 | $3.95 | 937,600 | — | — |
| 2024-04-12 | $4.09 | $4.09 | 581,300 | — | — |
| 2024-04-11 | $4.18 | $4.18 | 561,500 | — | — |
| 2024-04-10 | $4.12 | $4.12 | 696,800 | — | — |
| 2024-04-09 | $4.26 | $4.26 | 602,700 | — | — |
| 2024-04-08 | $4.36 | $4.36 | 282,800 | — | — |
| 2024-04-05 | $4.36 | $4.36 | 365,300 | — | — |
| 2024-04-04 | $4.41 | $4.41 | 637,100 | — | — |
| 2024-04-03 | $4.47 | $4.47 | 647,700 | — | — |
| 2024-04-02 | $4.44 | $4.44 | 648,500 | — | — |
| 2024-04-01 | $4.70 | $4.70 | 654,100 | — | — |
| 2024-03-28 | $4.68 | $4.68 | 730,600 | — | — |
| 2024-03-27 | $4.46 | $4.46 | 801,400 | — | — |
| 2024-03-26 | $4.18 | $4.18 | 678,400 | — | — |
| 2024-03-25 | $4.35 | $4.35 | 1,039,800 | — | — |
| 2024-03-22 | $4.15 | $4.15 | 499,900 | — | — |
| 2024-03-21 | $4.27 | $4.27 | 539,900 | — | — |
| 2024-03-20 | $4.25 | $4.25 | 495,200 | — | — |
| 2024-03-19 | $4.12 | $4.12 | 430,700 | — | — |
| 2024-03-18 | $4.11 | $4.11 | 462,400 | — | — |
| 2024-03-15 | $4.09 | $4.09 | 1,003,100 | — | — |
| 2024-03-14 | $3.97 | $3.97 | 849,200 | — | — |
| 2024-03-13 | $4.12 | $4.12 | 442,400 | — | — |
| 2024-03-12 | $4.19 | $4.19 | 525,600 | — | — |
| 2024-03-11 | $4.20 | $4.20 | 544,200 | — | — |
| 2024-03-08 | $4.25 | $4.25 | 615,000 | — | — |
| 2024-03-07 | $4.31 | $4.31 | 528,400 | — | — |
| 2024-03-06 | $4.24 | $4.24 | 559,100 | — | — |
| 2024-03-05 | $4.00 | $4.00 | 662,500 | — | — |
| 2024-03-04 | $4.09 | $4.09 | 810,100 | — | — |
| 2024-03-01 | $4.09 | $4.09 | 754,000 | — | — |
| 2024-02-29 | $4.21 | $4.21 | 650,600 | — | — |
| 2024-02-28 | $4.11 | $4.11 | 447,800 | — | — |
| 2024-02-27 | $4.20 | $4.20 | 485,200 | — | — |
| 2024-02-26 | $4.22 | $4.22 | 460,900 | — | — |
| 2024-02-23 | $4.21 | $4.21 | 410,000 | — | — |
| 2024-02-22 | $4.25 | $4.25 | 537,100 | — | — |
| 2024-02-21 | $4.33 | $4.33 | 491,900 | — | — |
| 2024-02-20 | $4.59 | $4.59 | 608,700 | — | — |
| 2024-02-16 | $4.76 | $4.76 | 593,600 | — | — |
| 2024-02-15 | $4.83 | $4.83 | 396,500 | — | — |
| 2024-02-14 | $4.86 | $4.86 | 450,200 | — | — |
| 2024-02-13 | $4.66 | $4.66 | 873,100 | — | — |
| 2024-02-12 | $5.18 | $5.18 | 696,700 | — | — |
| 2024-02-09 | $5.01 | $5.01 | 796,500 | — | — |
| 2024-02-08 | $4.63 | $4.63 | 401,300 | — | — |
| 2024-02-07 | $4.66 | $4.66 | 434,100 | — | — |
| 2024-02-06 | $4.71 | $4.71 | 651,300 | — | — |
| 2024-02-05 | $4.44 | $4.44 | 474,000 | — | — |
| 2024-02-02 | $4.61 | $4.61 | 530,000 | — | — |
| 2024-02-01 | $4.41 | $4.41 | 613,900 | — | — |
| 2024-01-31 | $4.31 | $4.31 | 756,000 | — | — |
| 2024-01-30 | $4.41 | $4.41 | 403,800 | — | — |
| 2024-01-29 | $4.48 | $4.48 | 481,400 | — | — |
| 2024-01-26 | $4.26 | $4.26 | 379,800 | — | — |
| 2024-01-25 | $4.38 | $4.38 | 465,100 | — | — |
| 2024-01-24 | $4.37 | $4.37 | 542,300 | — | — |
| 2024-01-23 | $4.50 | $4.50 | 638,900 | — | — |
| 2024-01-22 | $4.32 | $4.32 | 730,100 | — | — |
| 2024-01-19 | $4.20 | $4.20 | 874,300 | — | — |
| 2024-01-18 | $3.97 | $3.97 | 734,800 | — | — |
| 2024-01-17 | $3.90 | $3.90 | 801,500 | — | — |
| 2024-01-16 | $3.99 | $3.99 | 1,251,600 | — | — |
| 2024-01-12 | $4.10 | $4.10 | 629,200 | — | — |
| 2024-01-11 | $4.20 | $4.20 | 549,100 | — | — |
| 2024-01-10 | $4.27 | $4.27 | 644,200 | — | — |
| 2024-01-09 | $4.39 | $4.39 | 674,600 | — | — |
| 2024-01-08 | $4.61 | $4.61 | 588,300 | — | — |
| 2024-01-05 | $4.40 | $4.40 | 872,700 | — | — |
| 2024-01-04 | $4.42 | $4.42 | 636,200 | — | — |
| 2024-01-03 | $4.41 | $4.41 | 786,900 | — | — |
| 2024-01-02 | $4.60 | $4.60 | 860,300 | — | — |