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
- 2010-10-14 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 | $6.03 | $6.03 | 126,500 | — | — |
| 2024-12-30 | $6.32 | $6.32 | 25,800 | — | — |
| 2024-12-27 | $5.36 | $5.36 | 13,400 | — | — |
| 2024-12-26 | $5.18 | $5.18 | 59,500 | — | — |
| 2024-12-24 | $5.73 | $5.73 | 16,900 | — | — |
| 2024-12-23 | $5.88 | $5.88 | 90,600 | — | — |
| 2024-12-20 | $5.31 | $5.31 | 94,200 | — | — |
| 2024-12-19 | $4.18 | $4.18 | 20,800 | — | — |
| 2024-12-18 | $4.08 | $4.08 | 12,900 | — | — |
| 2024-12-17 | $4.00 | $4.00 | 25,200 | — | — |
| 2024-12-16 | $4.42 | $4.42 | 17,000 | — | — |
| 2024-12-13 | $4.40 | $4.40 | 48,200 | — | — |
| 2024-12-12 | $4.79 | $4.79 | 82,500 | — | — |
| 2024-12-11 | $4.15 | $4.15 | 11,600 | — | — |
| 2024-12-10 | $4.05 | $4.05 | 7,000 | — | — |
| 2024-12-09 | $4.18 | $4.18 | 17,500 | — | — |
| 2024-12-06 | $4.42 | $4.42 | 53,600 | — | — |
| 2024-12-05 | $3.92 | $3.92 | 110,600 | — | — |
| 2024-12-04 | $3.53 | $3.53 | 29,800 | — | — |
| 2024-12-03 | $3.31 | $3.31 | 17,800 | — | — |
| 2024-12-02 | $3.54 | $3.54 | 58,200 | — | — |
| 2024-11-29 | $3.82 | $3.82 | 233,200 | — | — |
| 2024-11-27 | $3.00 | $3.00 | 233,000 | — | — |
| 2024-11-26 | $2.60 | $2.60 | 44,500 | — | — |
| 2024-11-25 | $2.77 | $2.77 | 904,200 | — | — |
| 2024-11-22 | $1.76 | $1.76 | 31,100 | — | — |
| 2024-11-21 | $1.60 | $1.60 | 2,600 | — | — |
| 2024-11-20 | $1.57 | $1.57 | 8,100 | — | — |
| 2024-11-19 | $1.54 | $1.54 | 17,000 | — | — |
| 2024-11-18 | $1.57 | $1.57 | 9,600 | — | — |
| 2024-11-15 | $1.73 | $1.73 | 2,600 | — | — |
| 2024-11-14 | $1.75 | $1.75 | 6,600 | — | — |
| 2024-11-13 | $1.89 | $1.89 | 7,800 | — | — |
| 2024-11-12 | $1.86 | $1.86 | 8,700 | — | — |
| 2024-11-11 | $1.70 | $1.70 | 13,300 | — | — |
| 2024-11-08 | $1.59 | $1.59 | 38,100 | — | — |
| 2024-11-07 | $1.74 | $1.74 | 22,900 | — | — |
| 2024-11-06 | $1.50 | $1.50 | 36,600 | — | — |
| 2024-11-05 | $1.61 | $1.61 | 343,000 | — | — |
| 2024-11-04 | $1.85 | $1.85 | 14,400 | — | — |
| 2024-11-01 | $1.85 | $1.85 | 7,900 | — | — |
| 2024-10-31 | $1.86 | $1.86 | 36,000 | — | — |
| 2024-10-30 | $2.15 | $2.15 | 21,200 | — | — |
| 2024-10-29 | $2.20 | $2.20 | 12,900 | — | — |
| 2024-10-28 | $2.21 | $2.21 | 16,100 | — | — |
| 2024-10-25 | $2.22 | $2.22 | 24,200 | — | — |
| 2024-10-24 | $2.30 | $2.30 | 23,900 | — | — |
| 2024-10-23 | $2.41 | $2.41 | 1,800 | — | — |
| 2024-10-22 | $2.33 | $2.33 | 13,300 | — | — |
| 2024-10-21 | $2.40 | $2.40 | 11,400 | — | — |
| 2024-10-18 | $2.40 | $2.40 | 41,500 | — | — |
| 2024-10-17 | $2.06 | $2.06 | 7,700 | — | — |
| 2024-10-16 | $2.10 | $2.10 | 8,900 | — | — |
| 2024-10-15 | $2.00 | $2.00 | 7,600 | — | — |
| 2024-10-14 | $2.11 | $2.11 | 18,200 | — | — |
| 2024-10-11 | $2.46 | $2.46 | 26,600 | — | — |
| 2024-10-10 | $2.60 | $2.60 | 2,700 | — | — |
| 2024-10-09 | $2.60 | $2.60 | 2,600 | — | — |
| 2024-10-08 | $2.75 | $2.75 | 5,700 | — | — |
| 2024-10-07 | $2.83 | $2.83 | 22,400 | — | — |
| 2024-10-04 | $2.83 | $2.83 | 500 | — | — |
| 2024-10-03 | $2.83 | $2.83 | 10,200 | — | — |
| 2024-10-02 | $2.94 | $2.94 | 5,200 | — | — |
| 2024-10-01 | $2.98 | $2.98 | 28,000 | — | — |
| 2024-09-30 | $3.24 | $3.24 | 8,100 | — | — |
| 2024-09-27 | $2.79 | $2.79 | 12,400 | — | — |
| 2024-09-26 | $2.79 | $2.79 | 3,700 | — | — |
| 2024-09-25 | $2.88 | $2.88 | 1,300 | — | — |
| 2024-09-24 | $2.90 | $2.90 | 6,700 | — | — |
| 2024-09-23 | $2.81 | $2.81 | 1,700 | — | — |
| 2024-09-20 | $3.08 | $3.08 | 4,200 | — | — |
| 2024-09-19 | $2.95 | $2.95 | 4,500 | — | — |
| 2024-09-18 | $2.90 | $2.90 | 2,000 | — | — |
| 2024-09-17 | $2.86 | $2.86 | 10,500 | — | — |
| 2024-09-16 | $2.81 | $2.81 | 12,100 | — | — |
| 2024-09-13 | $2.74 | $2.74 | 6,900 | — | — |
| 2024-09-12 | $2.70 | $2.70 | 5,100 | — | — |
| 2024-09-11 | $2.85 | $2.85 | 8,000 | — | — |
| 2024-09-10 | $3.12 | $3.12 | 24,200 | — | — |
| 2024-09-09 | $3.00 | $3.00 | 7,300 | — | — |
| 2024-09-06 | $3.00 | $3.00 | 12,200 | — | — |
| 2024-09-05 | $3.20 | $3.20 | 30,700 | — | — |
| 2024-09-04 | $2.49 | $2.49 | 14,900 | — | — |
| 2024-09-03 | $2.33 | $2.33 | 8,100 | — | — |
| 2024-08-30 | $2.59 | $2.59 | 1,400 | — | — |
| 2024-08-29 | $2.59 | $2.59 | 0 | — | — |
| 2024-08-28 | $2.59 | $2.59 | 1,600 | — | — |
| 2024-08-27 | $2.39 | $2.39 | 7,400 | — | — |
| 2024-08-26 | $2.48 | $2.48 | 6,200 | — | — |
| 2024-08-23 | $2.55 | $2.55 | 1,000 | — | — |
| 2024-08-22 | $2.70 | $2.70 | 14,500 | — | — |
| 2024-08-21 | $2.73 | $2.73 | 1,300 | — | — |
| 2024-08-20 | $2.84 | $2.84 | 300 | — | — |
| 2024-08-19 | $2.91 | $2.91 | 1,000 | — | — |
| 2024-08-16 | $2.89 | $2.89 | 1,400 | — | — |
| 2024-08-15 | $2.99 | $2.99 | 4,400 | — | — |
| 2024-08-14 | $2.81 | $2.81 | 1,700 | — | — |
| 2024-08-13 | $2.81 | $2.81 | 3,900 | — | — |
| 2024-08-12 | $3.00 | $3.00 | 0 | — | — |
| 2024-08-09 | $3.00 | $3.00 | 900 | — | — |
| 2024-08-08 | $2.93 | $2.93 | 5,700 | — | — |
| 2024-08-07 | $2.99 | $2.99 | 1,700 | — | — |
| 2024-08-06 | $2.88 | $2.88 | 1,900 | — | — |
| 2024-08-05 | $2.99 | $2.99 | 3,000 | — | — |
| 2024-08-02 | $3.00 | $3.00 | 800 | — | — |
| 2024-08-01 | $3.17 | $3.17 | 700 | — | — |
| 2024-07-31 | $2.98 | $2.98 | 4,900 | — | — |
| 2024-07-30 | $3.26 | $3.26 | 1,000 | — | — |
| 2024-07-29 | $3.25 | $3.25 | 2,500 | — | — |
| 2024-07-26 | $3.18 | $3.18 | 1,600 | — | — |
| 2024-07-25 | $3.08 | $3.08 | 2,200 | — | — |
| 2024-07-24 | $3.21 | $3.21 | 3,300 | — | — |
| 2024-07-23 | $3.28 | $3.28 | 1,100 | — | — |
| 2024-07-22 | $3.21 | $3.21 | 1,800 | — | — |
| 2024-07-19 | $3.30 | $3.30 | 3,400 | — | — |
| 2024-07-18 | $3.32 | $3.32 | 4,700 | — | — |
| 2024-07-17 | $3.31 | $3.31 | 4,400 | — | — |
| 2024-07-16 | $3.45 | $3.45 | 26,500 | — | — |
| 2024-07-15 | $3.41 | $3.41 | 11,000 | — | — |
| 2024-07-12 | $3.18 | $3.18 | 33,300 | — | — |
| 2024-07-11 | $2.94 | $2.94 | 153,100 | — | — |
| 2024-07-10 | $3.08 | $3.08 | 103,300 | — | — |
| 2024-07-09 | $2.67 | $2.67 | 99,700 | — | — |
| 2024-07-08 | $2.36 | $2.36 | 14,400 | — | — |
| 2024-07-05 | $2.11 | $2.11 | 8,600 | — | — |
| 2024-07-03 | $2.04 | $2.04 | 4,900 | — | — |
| 2024-07-02 | $1.97 | $1.97 | 1,800 | — | — |
| 2024-07-01 | $1.99 | $1.99 | 7,000 | — | — |
| 2024-06-28 | $1.99 | $1.99 | 8,100 | — | — |
| 2024-06-27 | $2.05 | $2.05 | 13,600 | — | — |
| 2024-06-26 | $2.00 | $2.00 | 2,500 | — | — |
| 2024-06-25 | $2.11 | $2.11 | 22,100 | — | — |
| 2024-06-24 | $2.09 | $2.09 | 19,300 | — | — |
| 2024-06-21 | $2.10 | $2.10 | 13,500 | — | — |
| 2024-06-20 | $1.73 | $1.73 | 1,100 | — | — |
| 2024-06-18 | $1.90 | $1.90 | 2,600 | — | — |
| 2024-06-17 | $1.76 | $1.76 | 6,000 | — | — |
| 2024-06-14 | $1.72 | $1.72 | 11,600 | — | — |
| 2024-06-13 | $1.88 | $1.88 | 1,600 | — | — |
| 2024-06-12 | $1.95 | $1.95 | 6,500 | — | — |
| 2024-06-11 | $1.93 | $1.93 | 7,800 | — | — |
| 2024-06-10 | $1.87 | $1.87 | 2,000 | — | — |
| 2024-06-07 | $1.96 | $1.96 | 10,900 | — | — |
| 2024-06-06 | $1.89 | $1.89 | 18,600 | — | — |
| 2024-06-05 | $2.00 | $2.00 | 17,400 | — | — |
| 2024-06-04 | $2.17 | $2.17 | 32,000 | — | — |
| 2024-06-03 | $2.27 | $2.27 | 4,600 | — | — |
| 2024-05-31 | $2.37 | $2.37 | 11,400 | — | — |
| 2024-05-30 | $2.45 | $2.45 | 6,000 | — | — |
| 2024-05-29 | $2.52 | $2.52 | 10,600 | — | — |
| 2024-05-28 | $2.30 | $2.30 | 3,100 | — | — |
| 2024-05-24 | $2.30 | $2.30 | 6,000 | — | — |
| 2024-05-23 | $2.59 | $2.59 | 2,600 | — | — |
| 2024-05-22 | $2.57 | $2.57 | 2,900 | — | — |
| 2024-05-21 | $2.50 | $2.50 | 3,600 | — | — |
| 2024-05-20 | $2.58 | $2.58 | 5,800 | — | — |
| 2024-05-17 | $2.63 | $2.63 | 3,100 | — | — |
| 2024-05-16 | $2.60 | $2.60 | 6,400 | — | — |
| 2024-05-15 | $2.67 | $2.67 | 9,800 | — | — |
| 2024-05-14 | $2.48 | $2.48 | 700 | — | — |
| 2024-05-13 | $2.48 | $2.48 | 3,700 | — | — |
| 2024-05-10 | $2.41 | $2.41 | 10,900 | — | — |
| 2024-05-09 | $2.40 | $2.40 | 2,600 | — | — |
| 2024-05-08 | $2.34 | $2.34 | 25,400 | — | — |
| 2024-05-07 | $2.40 | $2.40 | 4,500 | — | — |
| 2024-05-06 | $2.59 | $2.59 | 2,900 | — | — |
| 2024-05-03 | $2.55 | $2.55 | 1,400 | — | — |
| 2024-05-02 | $2.71 | $2.71 | 18,400 | — | — |
| 2024-05-01 | $2.46 | $2.46 | 10,600 | — | — |
| 2024-04-30 | $2.38 | $2.38 | 28,400 | — | — |
| 2024-04-29 | $2.75 | $2.75 | 19,800 | — | — |
| 2024-04-26 | $2.77 | $2.77 | 1,000 | — | — |
| 2024-04-25 | $2.97 | $2.97 | 1,200 | — | — |
| 2024-04-24 | $2.97 | $2.97 | 600 | — | — |
| 2024-04-23 | $2.86 | $2.86 | 2,300 | — | — |
| 2024-04-22 | $2.93 | $2.93 | 1,400 | — | — |
| 2024-04-19 | $2.76 | $2.76 | 700 | — | — |
| 2024-04-18 | $2.74 | $2.74 | 22,700 | — | — |
| 2024-04-17 | $2.99 | $2.99 | 31,600 | — | — |
| 2024-04-16 | $3.35 | $3.35 | 27,300 | — | — |
| 2024-04-15 | $4.13 | $4.13 | 3,100 | — | — |
| 2024-04-12 | $4.13 | $4.13 | 4,000 | — | — |
| 2024-04-11 | $4.20 | $4.20 | 4,700 | — | — |
| 2024-04-10 | $4.12 | $4.12 | 10,600 | — | — |
| 2024-04-09 | $3.95 | $3.95 | 10,300 | — | — |
| 2024-04-08 | $4.16 | $4.16 | 2,900 | — | — |
| 2024-04-05 | $4.01 | $4.01 | 28,500 | — | — |
| 2024-04-04 | $3.91 | $3.91 | 7,000 | — | — |
| 2024-04-03 | $3.91 | $3.91 | 3,700 | — | — |
| 2024-04-02 | $4.11 | $4.11 | 1,700 | — | — |
| 2024-04-01 | $4.18 | $4.18 | 10,600 | — | — |
| 2024-03-28 | $4.51 | $4.51 | 17,400 | — | — |
| 2024-03-27 | $4.20 | $4.20 | 11,000 | — | — |
| 2024-03-26 | $4.08 | $4.08 | 28,200 | — | — |
| 2024-03-25 | $4.29 | $4.29 | 30,900 | — | — |
| 2024-03-22 | $4.55 | $4.55 | 19,000 | — | — |
| 2024-03-21 | $4.62 | $4.62 | 8,400 | — | — |
| 2024-03-20 | $4.52 | $4.52 | 10,800 | — | — |
| 2024-03-19 | $4.28 | $4.28 | 27,800 | — | — |
| 2024-03-18 | $4.75 | $4.75 | 60,900 | — | — |
| 2024-03-15 | $4.58 | $4.58 | 61,900 | — | — |
| 2024-03-14 | $5.15 | $5.15 | 786,900 | — | — |
| 2024-03-13 | $4.41 | $4.41 | 225,000 | — | — |
| 2024-03-12 | $4.15 | $4.15 | 31,500 | — | — |
| 2024-03-11 | $4.17 | $4.17 | 58,000 | — | — |
| 2024-03-08 | $3.76 | $3.76 | 57,400 | — | — |
| 2024-03-07 | $3.32 | $3.32 | 107,500 | — | — |
| 2024-03-06 | $2.85 | $2.85 | 339,100 | — | — |
| 2024-03-05 | $2.85 | $2.85 | 5,700 | — | — |
| 2024-03-04 | $2.77 | $2.77 | 43,200 | — | — |
| 2024-03-01 | $2.89 | $2.89 | 38,300 | — | — |
| 2024-02-29 | $2.99 | $2.99 | 3,100 | — | — |
| 2024-02-28 | $2.95 | $2.95 | 18,300 | — | — |
| 2024-02-27 | $3.04 | $3.04 | 15,000 | — | — |
| 2024-02-26 | $2.91 | $2.91 | 8,600 | — | — |
| 2024-02-23 | $2.99 | $2.99 | 4,200 | — | — |
| 2024-02-22 | $2.90 | $2.90 | 7,500 | — | — |
| 2024-02-21 | $2.99 | $2.99 | 2,900 | — | — |
| 2024-02-20 | $3.02 | $3.02 | 9,800 | — | — |
| 2024-02-16 | $2.99 | $2.99 | 6,500 | — | — |
| 2024-02-15 | $2.91 | $2.91 | 8,700 | — | — |
| 2024-02-14 | $2.89 | $2.89 | 8,100 | — | — |
| 2024-02-13 | $2.87 | $2.87 | 51,500 | — | — |
| 2024-02-12 | $3.26 | $3.26 | 13,100 | — | — |
| 2024-02-09 | $3.39 | $3.39 | 9,500 | — | — |
| 2024-02-08 | $3.40 | $3.40 | 21,800 | — | — |
| 2024-02-07 | $3.27 | $3.27 | 1,700 | — | — |
| 2024-02-06 | $3.26 | $3.26 | 5,000 | — | — |
| 2024-02-05 | $3.30 | $3.30 | 4,200 | — | — |
| 2024-02-02 | $3.06 | $3.06 | 15,300 | — | — |
| 2024-02-01 | $3.15 | $3.15 | 38,300 | — | — |
| 2024-01-31 | $3.38 | $3.38 | 42,800 | — | — |
| 2024-01-30 | $3.47 | $3.47 | 6,400 | — | — |
| 2024-01-29 | $3.52 | $3.52 | 13,200 | — | — |
| 2024-01-26 | $3.60 | $3.60 | 15,800 | — | — |
| 2024-01-25 | $3.67 | $3.67 | 14,100 | — | — |
| 2024-01-24 | $3.57 | $3.57 | 17,600 | — | — |
| 2024-01-23 | $3.58 | $3.58 | 38,700 | — | — |
| 2024-01-22 | $3.65 | $3.65 | 18,300 | — | — |
| 2024-01-19 | $3.55 | $3.55 | 33,500 | — | — |
| 2024-01-18 | $3.54 | $3.54 | 18,600 | — | — |
| 2024-01-17 | $3.62 | $3.62 | 43,000 | — | — |
| 2024-01-16 | $3.84 | $3.84 | 46,700 | — | — |
| 2024-01-12 | $3.41 | $3.41 | 56,200 | — | — |
| 2024-01-11 | $3.65 | $3.65 | 76,600 | — | — |
| 2024-01-10 | $3.88 | $3.88 | 68,000 | — | — |
| 2024-01-09 | $4.00 | $4.00 | 65,400 | — | — |
| 2024-01-08 | $4.08 | $4.08 | 482,700 | — | — |
| 2024-01-05 | $4.53 | $4.53 | 215,200 | — | — |
| 2024-01-04 | $4.15 | $4.15 | 427,800 | — | — |
| 2024-01-03 | $4.00 | $4.00 | 14,054,100 | — | — |
| 2024-01-02 | $2.90 | $2.90 | 1,810,100 | — | — |