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
- 2009-12-18 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 | $2.51 | $2.58 | 297,700 | — | — |
| 2024-12-30 | $2.54 | $2.61 | 425,400 | — | — |
| 2024-12-27 | $2.57 | $2.65 | 324,000 | — | — |
| 2024-12-26 | $2.63 | $2.71 | 275,100 | — | — |
| 2024-12-24 | $2.54 | $2.61 | 100,600 | — | — |
| 2024-12-23 | $2.51 | $2.58 | 276,900 | — | — |
| 2024-12-20 | $2.57 | $2.65 | 492,200 | — | — |
| 2024-12-19 | $2.56 | $2.64 | 463,800 | — | — |
| 2024-12-18 | $2.66 | $2.74 | 520,800 | — | — |
| 2024-12-17 | $2.79 | $2.87 | 438,800 | — | — |
| 2024-12-16 | $2.77 | $2.85 | 345,000 | — | — |
| 2024-12-13 | $2.74 | $2.82 | 1,829,200 | — | — |
| 2024-12-12 | $2.71 | $2.79 | 251,700 | — | — |
| 2024-12-11 | $2.83 | $2.91 | 333,500 | — | — |
| 2024-12-10 | $2.78 | $2.86 | 330,200 | — | — |
| 2024-12-09 | $2.79 | $2.87 | 715,500 | — | — |
| 2024-12-06 | $2.73 | $2.81 | 836,600 | — | — |
| 2024-12-05 | $2.87 | $2.95 | 229,900 | — | — |
| 2024-12-04 | $2.91 | $3.00 | 318,200 | — | — |
| 2024-12-03 | $3.00 | $3.09 | 251,500 | — | — |
| 2024-12-02 | $2.97 | $3.06 | 276,300 | — | — |
| 2024-11-29 | $3.07 | $3.16 | 147,600 | — | — |
| 2024-11-27 | $3.01 | $3.10 | 249,300 | — | — |
| 2024-11-26 | $2.98 | $3.07 | 217,600 | — | — |
| 2024-11-25 | $3.04 | $3.13 | 445,100 | — | — |
| 2024-11-22 | $3.13 | $3.22 | 358,500 | — | — |
| 2024-11-21 | $3.10 | $3.19 | 374,500 | — | — |
| 2024-11-20 | $3.08 | $3.17 | 503,400 | — | — |
| 2024-11-19 | $3.09 | $3.18 | 268,700 | — | — |
| 2024-11-18 | $3.05 | $3.14 | 378,400 | — | — |
| 2024-11-15 | $2.85 | $2.93 | 587,600 | — | — |
| 2024-11-14 | $3.07 | $3.16 | 386,500 | — | — |
| 2024-11-13 | $3.00 | $3.09 | 372,900 | — | — |
| 2024-11-12 | $3.14 | $3.23 | 331,900 | — | — |
| 2024-11-11 | $3.22 | $3.31 | 499,100 | — | — |
| 2024-11-08 | $3.48 | $3.58 | 245,900 | — | — |
| 2024-11-07 | $3.68 | $3.79 | 608,000 | — | — |
| 2024-11-06 | $3.44 | $3.54 | 439,300 | — | — |
| 2024-11-05 | $3.52 | $3.62 | 402,300 | — | — |
| 2024-11-04 | $3.46 | $3.56 | 258,700 | — | — |
| 2024-11-01 | $3.50 | $3.60 | 189,000 | — | — |
| 2024-10-31 | $3.58 | $3.69 | 376,200 | — | — |
| 2024-10-30 | $3.68 | $3.79 | 366,100 | — | — |
| 2024-10-29 | $3.83 | $3.94 | 536,100 | — | — |
| 2024-10-28 | $3.79 | $3.90 | 139,400 | — | — |
| 2024-10-25 | $3.85 | $3.96 | 535,800 | — | — |
| 2024-10-24 | $3.79 | $3.90 | 468,000 | — | — |
| 2024-10-23 | $3.76 | $3.87 | 530,200 | — | — |
| 2024-10-22 | $3.92 | $4.04 | 690,900 | — | — |
| 2024-10-21 | $3.94 | $4.06 | 614,000 | — | — |
| 2024-10-18 | $3.87 | $3.98 | 754,500 | — | — |
| 2024-10-17 | $3.55 | $3.65 | 147,200 | — | — |
| 2024-10-16 | $3.58 | $3.69 | 310,100 | — | — |
| 2024-10-15 | $3.60 | $3.71 | 201,700 | — | — |
| 2024-10-14 | $3.52 | $3.62 | 268,900 | — | — |
| 2024-10-11 | $3.60 | $3.71 | 528,100 | — | — |
| 2024-10-10 | $3.58 | $3.69 | 747,800 | — | — |
| 2024-10-09 | $3.18 | $3.27 | 145,100 | — | — |
| 2024-10-08 | $3.23 | $3.33 | 155,300 | — | — |
| 2024-10-07 | $3.22 | $3.31 | 174,900 | — | — |
| 2024-10-04 | $3.27 | $3.37 | 287,400 | — | — |
| 2024-10-03 | $3.25 | $3.35 | 183,600 | — | — |
| 2024-10-02 | $3.28 | $3.38 | 225,800 | — | — |
| 2024-10-01 | $3.27 | $3.37 | 376,600 | — | — |
| 2024-09-30 | $3.09 | $3.18 | 277,300 | — | — |
| 2024-09-27 | $3.19 | $3.28 | 294,300 | — | — |
| 2024-09-26 | $3.35 | $3.45 | 501,600 | — | — |
| 2024-09-25 | $3.29 | $3.39 | 321,600 | — | — |
| 2024-09-24 | $3.32 | $3.42 | 518,300 | — | — |
| 2024-09-23 | $3.27 | $3.37 | 313,100 | — | — |
| 2024-09-20 | $3.27 | $3.37 | 364,100 | — | — |
| 2024-09-19 | $3.23 | $3.33 | 329,900 | — | — |
| 2024-09-18 | $3.11 | $3.20 | 427,500 | — | — |
| 2024-09-17 | $3.17 | $3.26 | 239,500 | — | — |
| 2024-09-16 | $3.27 | $3.37 | 279,000 | — | — |
| 2024-09-13 | $3.28 | $3.38 | 471,400 | — | — |
| 2024-09-12 | $3.22 | $3.31 | 615,900 | — | — |
| 2024-09-11 | $3.02 | $3.11 | 300,600 | — | — |
| 2024-09-10 | $2.95 | $3.04 | 152,500 | — | — |
| 2024-09-09 | $2.91 | $3.00 | 155,000 | — | — |
| 2024-09-06 | $2.91 | $3.00 | 323,200 | — | — |
| 2024-09-05 | $3.00 | $3.09 | 364,500 | — | — |
| 2024-09-04 | $2.86 | $2.94 | 277,100 | — | — |
| 2024-09-03 | $2.76 | $2.84 | 485,900 | — | — |
| 2024-08-30 | $2.99 | $3.08 | 200,100 | — | — |
| 2024-08-29 | $2.96 | $3.05 | 333,900 | — | — |
| 2024-08-28 | $2.91 | $3.00 | 298,000 | — | — |
| 2024-08-27 | $2.87 | $2.95 | 260,900 | — | — |
| 2024-08-26 | $2.90 | $2.99 | 265,900 | — | — |
| 2024-08-23 | $2.89 | $2.98 | 290,600 | — | — |
| 2024-08-22 | $2.77 | $2.85 | 159,400 | — | — |
| 2024-08-21 | $2.79 | $2.87 | 162,400 | — | — |
| 2024-08-20 | $2.81 | $2.89 | 237,800 | — | — |
| 2024-08-19 | $2.83 | $2.91 | 420,100 | — | — |
| 2024-08-16 | $2.69 | $2.77 | 231,400 | — | — |
| 2024-08-15 | $2.67 | $2.75 | 245,000 | — | — |
| 2024-08-14 | $2.64 | $2.72 | 139,800 | — | — |
| 2024-08-13 | $2.71 | $2.79 | 125,100 | — | — |
| 2024-08-12 | $2.66 | $2.74 | 454,700 | — | — |
| 2024-08-09 | $2.60 | $2.68 | 216,200 | — | — |
| 2024-08-08 | $2.54 | $2.61 | 264,600 | — | — |
| 2024-08-07 | $2.48 | $2.55 | 190,500 | — | — |
| 2024-08-06 | $2.57 | $2.65 | 283,700 | — | — |
| 2024-08-05 | $2.48 | $2.55 | 893,200 | — | — |
| 2024-08-02 | $2.70 | $2.78 | 653,700 | — | — |
| 2024-08-01 | $2.84 | $2.92 | 292,000 | — | — |
| 2024-07-31 | $2.96 | $3.05 | 192,400 | — | — |
| 2024-07-30 | $2.92 | $3.01 | 198,600 | — | — |
| 2024-07-29 | $2.97 | $3.06 | 246,600 | — | — |
| 2024-07-26 | $2.89 | $2.98 | 162,700 | — | — |
| 2024-07-25 | $2.86 | $2.94 | 458,600 | — | — |
| 2024-07-24 | $2.88 | $2.96 | 466,400 | — | — |
| 2024-07-23 | $3.03 | $3.12 | 154,200 | — | — |
| 2024-07-22 | $3.01 | $3.10 | 257,800 | — | — |
| 2024-07-19 | $3.06 | $3.15 | 209,700 | — | — |
| 2024-07-18 | $3.08 | $3.17 | 212,000 | — | — |
| 2024-07-17 | $3.19 | $3.28 | 419,000 | — | — |
| 2024-07-16 | $3.25 | $3.35 | 346,500 | — | — |
| 2024-07-15 | $3.12 | $3.21 | 219,400 | — | — |
| 2024-07-12 | $3.08 | $3.17 | 201,700 | — | — |
| 2024-07-11 | $3.10 | $3.19 | 342,200 | — | — |
| 2024-07-10 | $2.90 | $2.99 | 228,000 | — | — |
| 2024-07-09 | $2.82 | $2.90 | 165,900 | — | — |
| 2024-07-08 | $2.90 | $2.99 | 228,300 | — | — |
| 2024-07-05 | $2.96 | $3.05 | 267,400 | — | — |
| 2024-07-03 | $2.89 | $2.98 | 175,300 | — | — |
| 2024-07-02 | $2.73 | $2.81 | 167,000 | — | — |
| 2024-07-01 | $2.74 | $2.82 | 123,100 | — | — |
| 2024-06-28 | $2.78 | $2.86 | 172,300 | — | — |
| 2024-06-27 | $2.79 | $2.87 | 134,000 | — | — |
| 2024-06-26 | $2.76 | $2.84 | 189,100 | — | — |
| 2024-06-25 | $2.78 | $2.86 | 254,100 | — | — |
| 2024-06-24 | $2.84 | $2.92 | 244,300 | — | — |
| 2024-06-21 | $2.88 | $2.96 | 493,000 | — | — |
| 2024-06-20 | $2.95 | $3.04 | 305,300 | — | — |
| 2024-06-18 | $2.89 | $2.98 | 253,300 | — | — |
| 2024-06-17 | $2.87 | $2.95 | 301,500 | — | — |
| 2024-06-14 | $2.92 | $3.01 | 147,600 | — | — |
| 2024-06-13 | $2.94 | $3.03 | 229,700 | — | — |
| 2024-06-12 | $3.03 | $3.12 | 262,100 | — | — |
| 2024-06-11 | $3.00 | $3.09 | 149,400 | — | — |
| 2024-06-10 | $3.00 | $3.09 | 167,900 | — | — |
| 2024-06-07 | $3.02 | $3.11 | 381,200 | — | — |
| 2024-06-06 | $3.22 | $3.31 | 170,900 | — | — |
| 2024-06-05 | $3.09 | $3.18 | 137,600 | — | — |
| 2024-06-04 | $3.07 | $3.16 | 404,900 | — | — |
| 2024-06-03 | $3.17 | $3.26 | 294,700 | — | — |
| 2024-05-31 | $3.20 | $3.29 | 303,000 | — | — |
| 2024-05-30 | $3.29 | $3.39 | 318,800 | — | — |
| 2024-05-29 | $3.20 | $3.29 | 345,800 | — | — |
| 2024-05-28 | $3.21 | $3.30 | 571,700 | — | — |
| 2024-05-24 | $3.12 | $3.21 | 364,100 | — | — |
| 2024-05-23 | $3.01 | $3.10 | 451,300 | — | — |
| 2024-05-22 | $3.15 | $3.24 | 423,000 | — | — |
| 2024-05-21 | $3.32 | $3.42 | 554,900 | — | — |
| 2024-05-20 | $3.44 | $3.54 | 1,096,000 | — | — |
| 2024-05-17 | $3.16 | $3.25 | 996,400 | — | — |
| 2024-05-16 | $2.92 | $3.01 | 493,400 | — | — |
| 2024-05-15 | $3.01 | $3.10 | 375,700 | — | — |
| 2024-05-14 | $2.97 | $3.06 | 279,700 | — | — |
| 2024-05-13 | $3.02 | $3.11 | 165,900 | — | — |
| 2024-05-10 | $2.99 | $3.08 | 368,600 | — | — |
| 2024-05-09 | $2.94 | $3.03 | 507,400 | — | — |
| 2024-05-08 | $2.85 | $2.93 | 239,400 | — | — |
| 2024-05-07 | $2.90 | $2.99 | 218,300 | — | — |
| 2024-05-06 | $2.96 | $3.05 | 334,300 | — | — |
| 2024-05-03 | $2.84 | $2.92 | 297,600 | — | — |
| 2024-05-02 | $2.85 | $2.93 | 586,900 | — | — |
| 2024-05-01 | $2.87 | $2.95 | 1,030,600 | — | — |
| 2024-04-30 | $2.96 | $3.05 | 349,400 | — | — |
| 2024-04-29 | $3.14 | $3.23 | 234,200 | — | — |
| 2024-04-26 | $3.18 | $3.27 | 375,900 | — | — |
| 2024-04-25 | $3.05 | $3.14 | 656,300 | — | — |
| 2024-04-24 | $3.03 | $3.12 | 234,800 | — | — |
| 2024-04-23 | $3.05 | $3.14 | 384,500 | — | — |
| 2024-04-22 | $3.00 | $3.09 | 795,700 | — | — |
| 2024-04-19 | $3.15 | $3.24 | 329,500 | — | — |
| 2024-04-18 | $3.21 | $3.30 | 301,000 | — | — |
| 2024-04-17 | $3.23 | $3.33 | 286,600 | — | — |
| 2024-04-16 | $3.21 | $3.30 | 358,900 | — | — |
| 2024-04-15 | $3.19 | $3.28 | 741,500 | — | — |
| 2024-04-12 | $3.23 | $3.33 | 1,372,200 | — | — |
| 2024-04-11 | $3.24 | $3.34 | 276,500 | — | — |
| 2024-04-10 | $3.23 | $3.33 | 467,800 | — | — |
| 2024-04-09 | $3.29 | $3.39 | 471,200 | — | — |
| 2024-04-08 | $3.34 | $3.44 | 656,000 | — | — |
| 2024-04-05 | $3.36 | $3.46 | 697,200 | — | — |
| 2024-04-04 | $3.29 | $3.39 | 563,400 | — | — |
| 2024-04-03 | $3.45 | $3.55 | 774,700 | — | — |
| 2024-04-02 | $3.21 | $3.30 | 538,600 | — | — |
| 2024-04-01 | $3.21 | $3.30 | 639,100 | — | — |
| 2024-03-28 | $3.11 | $3.20 | 373,100 | — | — |
| 2024-03-27 | $3.04 | $3.13 | 174,900 | — | — |
| 2024-03-26 | $2.94 | $3.03 | 161,500 | — | — |
| 2024-03-25 | $2.94 | $3.03 | 207,200 | — | — |
| 2024-03-22 | $2.94 | $3.03 | 202,600 | — | — |
| 2024-03-21 | $3.00 | $3.09 | 322,300 | — | — |
| 2024-03-20 | $3.07 | $3.16 | 414,600 | — | — |
| 2024-03-19 | $2.90 | $2.99 | 327,800 | — | — |
| 2024-03-18 | $3.02 | $3.11 | 477,400 | — | — |
| 2024-03-15 | $3.15 | $3.24 | 1,213,900 | — | — |
| 2024-03-14 | $3.05 | $3.14 | 491,700 | — | — |
| 2024-03-13 | $3.14 | $3.23 | 562,200 | — | — |
| 2024-03-12 | $2.95 | $3.04 | 505,400 | — | — |
| 2024-03-11 | $3.07 | $3.16 | 1,101,900 | — | — |
| 2024-03-08 | $2.83 | $2.91 | 789,400 | — | — |
| 2024-03-07 | $2.78 | $2.86 | 386,500 | — | — |
| 2024-03-06 | $2.74 | $2.82 | 617,000 | — | — |
| 2024-03-05 | $2.68 | $2.76 | 540,800 | — | — |
| 2024-03-04 | $2.74 | $2.82 | 785,800 | — | — |
| 2024-03-01 | $2.55 | $2.63 | 531,500 | — | — |
| 2024-02-29 | $2.40 | $2.47 | 326,500 | — | — |
| 2024-02-28 | $2.40 | $2.47 | 604,700 | — | — |
| 2024-02-27 | $2.51 | $2.58 | 419,200 | — | — |
| 2024-02-26 | $2.49 | $2.56 | 585,700 | — | — |
| 2024-02-23 | $2.39 | $2.46 | 989,900 | — | — |
| 2024-02-22 | $2.42 | $2.49 | 538,100 | — | — |
| 2024-02-21 | $2.51 | $2.58 | 328,800 | — | — |
| 2024-02-20 | $2.58 | $2.66 | 545,200 | — | — |
| 2024-02-16 | $2.64 | $2.72 | 256,500 | — | — |
| 2024-02-15 | $2.62 | $2.70 | 365,600 | — | — |
| 2024-02-14 | $2.53 | $2.60 | 314,800 | — | — |
| 2024-02-13 | $2.53 | $2.60 | 472,600 | — | — |
| 2024-02-12 | $2.67 | $2.75 | 249,400 | — | — |
| 2024-02-09 | $2.62 | $2.70 | 260,900 | — | — |
| 2024-02-08 | $2.65 | $2.73 | 517,300 | — | — |
| 2024-02-07 | $2.66 | $2.74 | 393,200 | — | — |
| 2024-02-06 | $2.69 | $2.77 | 252,300 | — | — |
| 2024-02-05 | $2.66 | $2.74 | 361,400 | — | — |
| 2024-02-02 | $2.84 | $2.92 | 312,500 | — | — |
| 2024-02-01 | $2.97 | $3.06 | 305,700 | — | — |
| 2024-01-31 | $2.80 | $2.88 | 378,900 | — | — |
| 2024-01-30 | $2.86 | $2.94 | 588,900 | — | — |
| 2024-01-29 | $2.91 | $3.00 | 386,700 | — | — |
| 2024-01-26 | $2.89 | $2.98 | 156,500 | — | — |
| 2024-01-25 | $2.93 | $3.02 | 258,500 | — | — |
| 2024-01-24 | $2.89 | $2.98 | 483,200 | — | — |
| 2024-01-23 | $3.05 | $3.14 | 300,300 | — | — |
| 2024-01-22 | $3.03 | $3.12 | 311,100 | — | — |
| 2024-01-19 | $3.03 | $3.12 | 303,500 | — | — |
| 2024-01-18 | $3.00 | $3.09 | 280,700 | — | — |
| 2024-01-17 | $3.03 | $3.12 | 450,800 | — | — |
| 2024-01-16 | $3.02 | $3.11 | 786,600 | — | — |
| 2024-01-12 | $3.11 | $3.20 | 455,300 | — | — |
| 2024-01-11 | $3.04 | $3.13 | 421,900 | — | — |
| 2024-01-10 | $3.06 | $3.15 | 199,600 | — | — |
| 2024-01-09 | $3.03 | $3.12 | 396,500 | — | — |
| 2024-01-08 | $3.10 | $3.19 | 291,300 | — | — |
| 2024-01-05 | $3.15 | $3.24 | 439,400 | — | — |
| 2024-01-04 | $3.20 | $3.29 | 536,500 | — | — |
| 2024-01-03 | $3.07 | $3.16 | 581,600 | — | — |
| 2024-01-02 | $3.00 | $3.09 | 475,500 | — | — |