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
- 2002-07-16 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 | $3.11 | $3.11 | 42,400 | — | — |
| 2024-12-30 | $3.34 | $3.34 | 47,800 | — | — |
| 2024-12-27 | $3.49 | $3.49 | 78,500 | — | — |
| 2024-12-26 | $3.37 | $3.37 | 47,200 | — | — |
| 2024-12-24 | $3.38 | $3.38 | 82,300 | — | — |
| 2024-12-23 | $3.42 | $3.42 | 60,000 | — | — |
| 2024-12-20 | $3.80 | $3.80 | 39,800 | — | — |
| 2024-12-19 | $3.73 | $3.73 | 119,100 | — | — |
| 2024-12-18 | $4.03 | $4.03 | 145,000 | — | — |
| 2024-12-17 | $4.86 | $4.86 | 584,900 | — | — |
| 2024-12-16 | $4.13 | $4.13 | 18,700 | — | — |
| 2024-12-13 | $4.07 | $4.07 | 87,800 | — | — |
| 2024-12-12 | $4.72 | $4.72 | 440,800 | — | — |
| 2024-12-11 | $3.89 | $3.89 | 17,300 | — | — |
| 2024-12-10 | $3.98 | $3.98 | 24,300 | — | — |
| 2024-12-09 | $3.89 | $3.89 | 54,700 | — | — |
| 2024-12-06 | $3.44 | $3.44 | 12,900 | — | — |
| 2024-12-05 | $3.41 | $3.41 | 65,600 | — | — |
| 2024-12-04 | $3.52 | $3.52 | 12,600 | — | — |
| 2024-12-03 | $3.44 | $3.44 | 12,800 | — | — |
| 2024-12-02 | $3.64 | $3.64 | 17,800 | — | — |
| 2024-11-29 | $3.50 | $3.50 | 19,800 | — | — |
| 2024-11-27 | $3.19 | $3.19 | 12,300 | — | — |
| 2024-11-26 | $3.26 | $3.26 | 40,200 | — | — |
| 2024-11-25 | $3.33 | $3.33 | 83,600 | — | — |
| 2024-11-22 | $3.10 | $3.10 | 11,800 | — | — |
| 2024-11-21 | $2.95 | $2.95 | 41,900 | — | — |
| 2024-11-20 | $3.18 | $3.18 | 17,900 | — | — |
| 2024-11-19 | $3.19 | $3.19 | 12,800 | — | — |
| 2024-11-18 | $2.93 | $2.93 | 36,200 | — | — |
| 2024-11-15 | $3.07 | $3.07 | 43,900 | — | — |
| 2024-11-14 | $3.50 | $3.50 | 11,000 | — | — |
| 2024-11-13 | $3.64 | $3.64 | 23,700 | — | — |
| 2024-11-12 | $3.72 | $3.72 | 11,800 | — | — |
| 2024-11-11 | $3.79 | $3.79 | 26,200 | — | — |
| 2024-11-08 | $4.14 | $4.14 | 12,700 | — | — |
| 2024-11-07 | $4.29 | $4.29 | 50,800 | — | — |
| 2024-11-06 | $3.76 | $3.76 | 85,600 | — | — |
| 2024-11-05 | $3.70 | $3.70 | 17,700 | — | — |
| 2024-11-04 | $3.52 | $3.52 | 13,000 | — | — |
| 2024-11-01 | $3.66 | $3.66 | 37,700 | — | — |
| 2024-10-31 | $4.05 | $4.05 | 17,400 | — | — |
| 2024-10-30 | $4.07 | $4.07 | 12,200 | — | — |
| 2024-10-29 | $4.09 | $4.09 | 14,300 | — | — |
| 2024-10-28 | $4.32 | $4.32 | 17,500 | — | — |
| 2024-10-25 | $4.33 | $4.33 | 18,400 | — | — |
| 2024-10-24 | $4.01 | $4.01 | 39,500 | — | — |
| 2024-10-23 | $4.51 | $4.51 | 54,800 | — | — |
| 2024-10-22 | $4.54 | $4.54 | 177,100 | — | — |
| 2024-10-21 | $3.70 | $3.70 | 38,400 | — | — |
| 2024-10-18 | $3.52 | $3.52 | 17,600 | — | — |
| 2024-10-17 | $3.25 | $3.25 | 20,900 | — | — |
| 2024-10-16 | $3.52 | $3.52 | 53,800 | — | — |
| 2024-10-15 | $3.27 | $3.27 | 70,800 | — | — |
| 2024-10-14 | $3.39 | $3.39 | 380,700 | — | — |
| 2024-10-11 | $2.71 | $2.71 | 24,900 | — | — |
| 2024-10-10 | $2.49 | $2.49 | 8,200 | — | — |
| 2024-10-09 | $2.62 | $2.62 | 9,600 | — | — |
| 2024-10-08 | $2.63 | $2.63 | 21,100 | — | — |
| 2024-10-07 | $2.78 | $2.78 | 15,500 | — | — |
| 2024-10-04 | $2.80 | $2.80 | 8,300 | — | — |
| 2024-10-03 | $2.65 | $2.65 | 20,100 | — | — |
| 2024-10-02 | $2.59 | $2.59 | 13,300 | — | — |
| 2024-10-01 | $2.71 | $2.71 | 4,600 | — | — |
| 2024-09-30 | $2.82 | $2.82 | 25,600 | — | — |
| 2024-09-27 | $2.90 | $2.90 | 25,800 | — | — |
| 2024-09-26 | $2.75 | $2.75 | 41,500 | — | — |
| 2024-09-25 | $2.58 | $2.58 | 16,300 | — | — |
| 2024-09-24 | $2.66 | $2.66 | 8,000 | — | — |
| 2024-09-23 | $2.60 | $2.60 | 40,400 | — | — |
| 2024-09-20 | $2.94 | $2.94 | 16,200 | — | — |
| 2024-09-19 | $2.93 | $2.93 | 23,100 | — | — |
| 2024-09-18 | $2.77 | $2.77 | 27,900 | — | — |
| 2024-09-17 | $2.79 | $2.79 | 33,500 | — | — |
| 2024-09-16 | $2.88 | $2.88 | 17,200 | — | — |
| 2024-09-13 | $2.77 | $2.77 | 15,700 | — | — |
| 2024-09-12 | $2.70 | $2.70 | 27,400 | — | — |
| 2024-09-11 | $2.78 | $2.78 | 84,100 | — | — |
| 2024-09-10 | $2.70 | $2.70 | 87,900 | — | — |
| 2024-09-09 | $3.08 | $3.08 | 13,700 | — | — |
| 2024-09-06 | $2.98 | $2.98 | 42,000 | — | — |
| 2024-09-05 | $3.13 | $3.13 | 13,800 | — | — |
| 2024-09-04 | $3.08 | $3.08 | 49,000 | — | — |
| 2024-09-03 | $3.04 | $3.04 | 55,000 | — | — |
| 2024-08-30 | $3.61 | $3.61 | 15,300 | — | — |
| 2024-08-29 | $3.50 | $3.50 | 6,600 | — | — |
| 2024-08-28 | $3.54 | $3.54 | 19,300 | — | — |
| 2024-08-27 | $3.62 | $3.62 | 6,100 | — | — |
| 2024-08-26 | $3.70 | $3.70 | 17,800 | — | — |
| 2024-08-23 | $3.67 | $3.67 | 10,800 | — | — |
| 2024-08-22 | $3.65 | $3.65 | 8,500 | — | — |
| 2024-08-21 | $3.60 | $3.60 | 29,300 | — | — |
| 2024-08-20 | $3.72 | $3.72 | 42,000 | — | — |
| 2024-08-19 | $3.61 | $3.61 | 43,100 | — | — |
| 2024-08-16 | $3.49 | $3.49 | 33,400 | — | — |
| 2024-08-15 | $3.18 | $3.18 | 38,800 | — | — |
| 2024-08-14 | $3.36 | $3.36 | 14,200 | — | — |
| 2024-08-13 | $3.39 | $3.39 | 23,500 | — | — |
| 2024-08-12 | $3.82 | $3.82 | 118,800 | — | — |
| 2024-08-09 | $3.80 | $3.80 | 4,400 | — | — |
| 2024-08-08 | $3.86 | $3.86 | 15,100 | — | — |
| 2024-08-07 | $3.79 | $3.79 | 12,100 | — | — |
| 2024-08-06 | $3.97 | $3.97 | 5,400 | — | — |
| 2024-08-05 | $3.90 | $3.90 | 70,800 | — | — |
| 2024-08-02 | $4.39 | $4.39 | 39,900 | — | — |
| 2024-08-01 | $4.84 | $4.84 | 6,700 | — | — |
| 2024-07-31 | $4.89 | $4.89 | 12,000 | — | — |
| 2024-07-30 | $4.85 | $4.85 | 12,400 | — | — |
| 2024-07-29 | $5.13 | $5.13 | 12,400 | — | — |
| 2024-07-26 | $5.45 | $5.45 | 15,700 | — | — |
| 2024-07-25 | $5.29 | $5.29 | 24,500 | — | — |
| 2024-07-24 | $5.40 | $5.40 | 48,300 | — | — |
| 2024-07-23 | $4.84 | $4.84 | 4,400 | — | — |
| 2024-07-22 | $4.97 | $4.97 | 6,800 | — | — |
| 2024-07-19 | $5.05 | $5.05 | 21,800 | — | — |
| 2024-07-18 | $5.51 | $5.51 | 11,100 | — | — |
| 2024-07-17 | $5.96 | $5.96 | 15,100 | — | — |
| 2024-07-16 | $5.85 | $5.85 | 24,900 | — | — |
| 2024-07-15 | $5.57 | $5.57 | 93,200 | — | — |
| 2024-07-12 | $5.23 | $5.23 | 14,500 | — | — |
| 2024-07-11 | $4.87 | $4.87 | 5,300 | — | — |
| 2024-07-10 | $4.98 | $4.98 | 19,800 | — | — |
| 2024-07-09 | $4.95 | $4.95 | 13,000 | — | — |
| 2024-07-08 | $4.65 | $4.65 | 25,000 | — | — |
| 2024-07-05 | $4.97 | $4.97 | 18,100 | — | — |
| 2024-07-03 | $5.19 | $5.19 | 6,400 | — | — |
| 2024-07-02 | $5.24 | $5.24 | 25,500 | — | — |
| 2024-07-01 | $5.39 | $5.39 | 31,300 | — | — |
| 2024-06-28 | $5.43 | $5.43 | 78,000 | — | — |
| 2024-06-27 | $4.83 | $4.83 | 22,100 | — | — |
| 2024-06-26 | $4.74 | $4.74 | 16,700 | — | — |
| 2024-06-25 | $4.64 | $4.64 | 11,200 | — | — |
| 2024-06-24 | $4.71 | $4.71 | 39,400 | — | — |
| 2024-06-21 | $4.32 | $4.32 | 15,200 | — | — |
| 2024-06-20 | $4.49 | $4.49 | 44,800 | — | — |
| 2024-06-18 | $4.62 | $4.62 | 76,300 | — | — |
| 2024-06-17 | $4.78 | $4.78 | 161,800 | — | — |
| 2024-06-14 | $4.16 | $4.16 | 3,100 | — | — |
| 2024-06-13 | $4.02 | $4.02 | 16,800 | — | — |
| 2024-06-12 | $4.00 | $4.00 | 25,500 | — | — |
| 2024-06-11 | $3.86 | $3.86 | 71,900 | — | — |
| 2024-06-10 | $3.47 | $3.47 | 47,100 | — | — |
| 2024-06-07 | $3.47 | $3.47 | 10,300 | — | — |
| 2024-06-06 | $3.33 | $3.33 | 13,400 | — | — |
| 2024-06-05 | $3.65 | $3.65 | 11,200 | — | — |
| 2024-06-04 | $3.64 | $3.64 | 25,400 | — | — |
| 2024-06-03 | $4.03 | $4.03 | 8,600 | — | — |
| 2024-05-31 | $3.87 | $3.87 | 16,600 | — | — |
| 2024-05-30 | $4.01 | $4.01 | 6,300 | — | — |
| 2024-05-29 | $3.98 | $3.98 | 4,400 | — | — |
| 2024-05-28 | $3.93 | $3.93 | 13,000 | — | — |
| 2024-05-24 | $4.14 | $4.14 | 3,600 | — | — |
| 2024-05-23 | $4.07 | $4.07 | 5,300 | — | — |
| 2024-05-22 | $3.94 | $3.94 | 15,800 | — | — |
| 2024-05-21 | $4.09 | $4.09 | 10,400 | — | — |
| 2024-05-20 | $4.20 | $4.20 | 8,300 | — | — |
| 2024-05-17 | $4.15 | $4.15 | 7,300 | — | — |
| 2024-05-16 | $4.10 | $4.10 | 3,600 | — | — |
| 2024-05-15 | $4.17 | $4.17 | 15,200 | — | — |
| 2024-05-14 | $3.98 | $3.98 | 8,400 | — | — |
| 2024-05-13 | $4.09 | $4.09 | 7,700 | — | — |
| 2024-05-10 | $4.13 | $4.13 | 6,000 | — | — |
| 2024-05-09 | $4.23 | $4.23 | 11,500 | — | — |
| 2024-05-08 | $4.27 | $4.27 | 10,200 | — | — |
| 2024-05-07 | $4.02 | $4.02 | 13,500 | — | — |
| 2024-05-06 | $4.11 | $4.11 | 13,100 | — | — |
| 2024-05-03 | $4.22 | $4.22 | 13,100 | — | — |
| 2024-05-02 | $4.20 | $4.20 | 2,200 | — | — |
| 2024-05-01 | $4.11 | $4.11 | 10,400 | — | — |
| 2024-04-30 | $4.05 | $4.05 | 28,400 | — | — |
| 2024-04-29 | $4.12 | $4.12 | 13,100 | — | — |
| 2024-04-26 | $4.29 | $4.29 | 12,600 | — | — |
| 2024-04-25 | $4.37 | $4.37 | 3,400 | — | — |
| 2024-04-24 | $4.40 | $4.40 | 10,000 | — | — |
| 2024-04-23 | $4.43 | $4.43 | 11,900 | — | — |
| 2024-04-22 | $4.19 | $4.19 | 14,400 | — | — |
| 2024-04-19 | $4.14 | $4.14 | 15,000 | — | — |
| 2024-04-18 | $4.10 | $4.10 | 13,200 | — | — |
| 2024-04-17 | $4.31 | $4.31 | 10,700 | — | — |
| 2024-04-16 | $4.40 | $4.40 | 15,000 | — | — |
| 2024-04-15 | $4.44 | $4.44 | 31,900 | — | — |
| 2024-04-12 | $4.31 | $4.31 | 20,300 | — | — |
| 2024-04-11 | $4.60 | $4.60 | 19,100 | — | — |
| 2024-04-10 | $4.85 | $4.85 | 7,800 | — | — |
| 2024-04-09 | $4.70 | $4.70 | 6,400 | — | — |
| 2024-04-08 | $4.71 | $4.71 | 20,300 | — | — |
| 2024-04-05 | $4.67 | $4.67 | 31,300 | — | — |
| 2024-04-04 | $4.88 | $4.88 | 55,500 | — | — |
| 2024-04-03 | $4.55 | $4.55 | 26,100 | — | — |
| 2024-04-02 | $4.36 | $4.36 | 10,300 | — | — |
| 2024-04-01 | $4.60 | $4.60 | 40,600 | — | — |
| 2024-03-28 | $4.30 | $4.30 | 19,800 | — | — |
| 2024-03-27 | $4.34 | $4.34 | 16,000 | — | — |
| 2024-03-26 | $4.32 | $4.32 | 45,100 | — | — |
| 2024-03-25 | $4.84 | $4.84 | 11,000 | — | — |
| 2024-03-22 | $4.91 | $4.91 | 17,300 | — | — |
| 2024-03-21 | $4.64 | $4.64 | 23,900 | — | — |
| 2024-03-20 | $4.50 | $4.50 | 13,900 | — | — |
| 2024-03-19 | $4.40 | $4.40 | 37,300 | — | — |
| 2024-03-18 | $4.32 | $4.32 | 9,100 | — | — |
| 2024-03-15 | $4.43 | $4.43 | 5,600 | — | — |
| 2024-03-14 | $4.47 | $4.47 | 33,700 | — | — |
| 2024-03-13 | $4.33 | $4.33 | 28,100 | — | — |
| 2024-03-12 | $4.22 | $4.22 | 8,200 | — | — |
| 2024-03-11 | $4.14 | $4.14 | 8,000 | — | — |
| 2024-03-08 | $4.10 | $4.10 | 30,900 | — | — |
| 2024-03-07 | $3.96 | $3.96 | 27,200 | — | — |
| 2024-03-06 | $3.94 | $3.94 | 16,000 | — | — |
| 2024-03-05 | $3.97 | $3.97 | 23,400 | — | — |
| 2024-03-04 | $3.82 | $3.82 | 26,200 | — | — |
| 2024-03-01 | $3.69 | $3.69 | 11,500 | — | — |
| 2024-02-29 | $3.63 | $3.63 | 32,700 | — | — |
| 2024-02-28 | $3.65 | $3.65 | 9,900 | — | — |
| 2024-02-27 | $3.70 | $3.70 | 15,800 | — | — |
| 2024-02-26 | $3.78 | $3.78 | 29,900 | — | — |
| 2024-02-23 | $3.94 | $3.94 | 20,900 | — | — |
| 2024-02-22 | $3.95 | $3.95 | 20,700 | — | — |
| 2024-02-21 | $3.92 | $3.92 | 9,700 | — | — |
| 2024-02-20 | $4.14 | $4.14 | 8,400 | — | — |
| 2024-02-16 | $4.09 | $4.09 | 7,100 | — | — |
| 2024-02-15 | $4.25 | $4.25 | 3,000 | — | — |
| 2024-02-14 | $4.08 | $4.08 | 13,100 | — | — |
| 2024-02-13 | $4.18 | $4.18 | 19,000 | — | — |
| 2024-02-12 | $4.17 | $4.17 | 26,500 | — | — |
| 2024-02-09 | $4.24 | $4.24 | 5,900 | — | — |
| 2024-02-08 | $4.05 | $4.05 | 32,200 | — | — |
| 2024-02-07 | $4.32 | $4.32 | 8,400 | — | — |
| 2024-02-06 | $4.63 | $4.63 | 3,700 | — | — |
| 2024-02-05 | $4.67 | $4.67 | 9,800 | — | — |
| 2024-02-02 | $4.82 | $4.82 | 38,900 | — | — |
| 2024-02-01 | $4.64 | $4.64 | 2,800 | — | — |
| 2024-01-31 | $4.64 | $4.64 | 42,400 | — | — |
| 2024-01-30 | $4.36 | $4.36 | 10,800 | — | — |
| 2024-01-29 | $4.25 | $4.25 | 5,400 | — | — |
| 2024-01-26 | $4.39 | $4.39 | 9,300 | — | — |
| 2024-01-25 | $4.32 | $4.32 | 8,400 | — | — |
| 2024-01-24 | $4.17 | $4.17 | 17,800 | — | — |
| 2024-01-23 | $4.36 | $4.36 | 28,600 | — | — |
| 2024-01-22 | $4.56 | $4.56 | 11,800 | — | — |
| 2024-01-19 | $4.32 | $4.32 | 82,700 | — | — |
| 2024-01-18 | $4.33 | $4.33 | 10,500 | — | — |
| 2024-01-17 | $4.33 | $4.33 | 34,200 | — | — |
| 2024-01-16 | $4.67 | $4.67 | 15,800 | — | — |
| 2024-01-12 | $4.82 | $4.82 | 21,800 | — | — |
| 2024-01-11 | $4.77 | $4.77 | 12,300 | — | — |
| 2024-01-10 | $4.98 | $4.98 | 19,500 | — | — |
| 2024-01-09 | $4.96 | $4.96 | 28,100 | — | — |
| 2024-01-08 | $4.94 | $4.94 | 31,600 | — | — |
| 2024-01-05 | $4.82 | $4.82 | 49,500 | — | — |
| 2024-01-04 | $5.25 | $5.25 | 16,700 | — | — |
| 2024-01-03 | $5.21 | $5.21 | 36,600 | — | — |
| 2024-01-02 | $5.46 | $5.46 | 48,300 | — | — |