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
- 2003-06-23 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 | $4.76 | $4.76 | 44,400 | — | — |
| 2024-12-30 | $4.73 | $4.73 | 37,400 | — | — |
| 2024-12-27 | $4.74 | $4.74 | 23,800 | — | — |
| 2024-12-26 | $4.76 | $4.76 | 29,600 | — | — |
| 2024-12-24 | $4.78 | $4.78 | 44,500 | — | — |
| 2024-12-23 | $4.73 | $4.73 | 103,400 | — | — |
| 2024-12-20 | $4.71 | $4.71 | 18,900 | — | — |
| 2024-12-19 | $4.72 | $4.72 | 36,900 | — | — |
| 2024-12-18 | $4.86 | $4.86 | 41,300 | — | — |
| 2024-12-17 | $4.99 | $4.99 | 163,200 | — | — |
| 2024-12-16 | $4.82 | $4.82 | 22,400 | — | — |
| 2024-12-13 | $4.90 | $4.90 | 12,300 | — | — |
| 2024-12-12 | $4.94 | $4.94 | 20,200 | — | — |
| 2024-12-11 | $4.92 | $4.92 | 13,800 | — | — |
| 2024-12-10 | $4.96 | $4.96 | 16,800 | — | — |
| 2024-12-09 | $4.96 | $4.96 | 14,900 | — | — |
| 2024-12-06 | $5.00 | $5.00 | 40,300 | — | — |
| 2024-12-05 | $5.08 | $5.08 | 63,000 | — | — |
| 2024-12-04 | $5.03 | $5.03 | 45,500 | — | — |
| 2024-12-03 | $5.11 | $5.11 | 53,500 | — | — |
| 2024-12-02 | $5.03 | $5.03 | 81,200 | — | — |
| 2024-11-29 | $4.77 | $4.77 | 16,100 | — | — |
| 2024-11-27 | $4.73 | $4.73 | 30,300 | — | — |
| 2024-11-26 | $4.76 | $4.76 | 267,300 | — | — |
| 2024-11-25 | $4.85 | $4.85 | 35,900 | — | — |
| 2024-11-22 | $4.83 | $4.83 | 163,100 | — | — |
| 2024-11-21 | $4.89 | $4.89 | 84,700 | — | — |
| 2024-11-20 | $4.96 | $4.96 | 534,700 | — | — |
| 2024-11-19 | $5.07 | $5.07 | 35,000 | — | — |
| 2024-11-18 | $5.10 | $5.10 | 65,200 | — | — |
| 2024-11-15 | $5.14 | $5.14 | 87,600 | — | — |
| 2024-11-14 | $5.08 | $5.08 | 19,000 | — | — |
| 2024-11-13 | $5.07 | $5.07 | 22,200 | — | — |
| 2024-11-12 | $5.05 | $5.05 | 571,000 | — | — |
| 2024-11-11 | $5.11 | $5.11 | 221,100 | — | — |
| 2024-11-08 | $5.48 | $5.48 | 97,000 | — | — |
| 2024-11-07 | $4.98 | $4.98 | 52,200 | — | — |
| 2024-11-06 | $4.85 | $4.85 | 15,100 | — | — |
| 2024-11-05 | $4.80 | $4.80 | 1,300 | — | — |
| 2024-11-04 | $4.85 | $4.85 | 8,400 | — | — |
| 2024-11-01 | $4.72 | $4.72 | 3,400 | — | — |
| 2024-10-31 | $4.76 | $4.76 | 5,700 | — | — |
| 2024-10-30 | $4.68 | $4.68 | 36,000 | — | — |
| 2024-10-29 | $4.79 | $4.79 | 9,800 | — | — |
| 2024-10-28 | $4.81 | $4.81 | 59,500 | — | — |
| 2024-10-25 | $4.60 | $4.60 | 3,400 | — | — |
| 2024-10-24 | $4.60 | $4.60 | 14,700 | — | — |
| 2024-10-23 | $4.60 | $4.60 | 35,200 | — | — |
| 2024-10-22 | $4.56 | $4.56 | 35,700 | — | — |
| 2024-10-21 | $4.54 | $4.54 | 44,800 | — | — |
| 2024-10-18 | $4.51 | $4.51 | 35,300 | — | — |
| 2024-10-17 | $4.55 | $4.55 | 17,200 | — | — |
| 2024-10-16 | $4.56 | $4.56 | 42,800 | — | — |
| 2024-10-15 | $4.56 | $4.56 | 17,400 | — | — |
| 2024-10-14 | $4.53 | $4.53 | 10,600 | — | — |
| 2024-10-11 | $4.53 | $4.53 | 2,800 | — | — |
| 2024-10-10 | $4.53 | $4.53 | 1,300 | — | — |
| 2024-10-09 | $4.54 | $4.54 | 2,400 | — | — |
| 2024-10-08 | $4.52 | $4.52 | 7,600 | — | — |
| 2024-10-07 | $4.55 | $4.55 | 10,700 | — | — |
| 2024-10-04 | $4.51 | $4.51 | 17,500 | — | — |
| 2024-10-03 | $4.52 | $4.52 | 2,400 | — | — |
| 2024-10-02 | $4.59 | $4.59 | 1,700 | — | — |
| 2024-10-01 | $4.55 | $4.55 | 9,900 | — | — |
| 2024-09-30 | $4.57 | $4.57 | 18,500 | — | — |
| 2024-09-27 | $4.59 | $4.59 | 10,600 | — | — |
| 2024-09-26 | $4.56 | $4.56 | 10,900 | — | — |
| 2024-09-25 | $4.57 | $4.57 | 20,600 | — | — |
| 2024-09-24 | $4.59 | $4.59 | 20,900 | — | — |
| 2024-09-23 | $4.65 | $4.65 | 57,400 | — | — |
| 2024-09-20 | $4.61 | $4.61 | 92,100 | — | — |
| 2024-09-19 | $4.60 | $4.60 | 5,400 | — | — |
| 2024-09-18 | $4.53 | $4.53 | 12,900 | — | — |
| 2024-09-17 | $4.60 | $4.60 | 11,300 | — | — |
| 2024-09-16 | $4.55 | $4.55 | 53,000 | — | — |
| 2024-09-13 | $4.58 | $4.58 | 29,600 | — | — |
| 2024-09-12 | $4.56 | $4.56 | 22,800 | — | — |
| 2024-09-11 | $4.56 | $4.56 | 22,100 | — | — |
| 2024-09-10 | $4.51 | $4.51 | 8,900 | — | — |
| 2024-09-09 | $4.53 | $4.53 | 17,500 | — | — |
| 2024-09-06 | $4.51 | $4.51 | 13,800 | — | — |
| 2024-09-05 | $4.52 | $4.52 | 7,500 | — | — |
| 2024-09-04 | $4.51 | $4.51 | 7,600 | — | — |
| 2024-09-03 | $4.56 | $4.56 | 28,200 | — | — |
| 2024-08-30 | $4.55 | $4.55 | 31,200 | — | — |
| 2024-08-29 | $4.66 | $4.66 | 19,800 | — | — |
| 2024-08-28 | $4.67 | $4.67 | 22,000 | — | — |
| 2024-08-27 | $4.70 | $4.70 | 40,400 | — | — |
| 2024-08-26 | $4.78 | $4.78 | 26,100 | — | — |
| 2024-08-23 | $4.83 | $4.83 | 50,200 | — | — |
| 2024-08-22 | $4.79 | $4.79 | 63,800 | — | — |
| 2024-08-21 | $4.80 | $4.80 | 23,300 | — | — |
| 2024-08-20 | $4.87 | $4.87 | 60,200 | — | — |
| 2024-08-19 | $4.96 | $4.96 | 32,700 | — | — |
| 2024-08-16 | $4.71 | $4.71 | 12,200 | — | — |
| 2024-08-15 | $4.69 | $4.69 | 11,400 | — | — |
| 2024-08-14 | $4.63 | $4.63 | 11,600 | — | — |
| 2024-08-13 | $4.72 | $4.72 | 3,400 | — | — |
| 2024-08-12 | $4.62 | $4.62 | 18,600 | — | — |
| 2024-08-09 | $4.73 | $4.73 | 20,000 | — | — |
| 2024-08-08 | $4.72 | $4.72 | 37,700 | — | — |
| 2024-08-07 | $4.56 | $4.56 | 7,600 | — | — |
| 2024-08-06 | $4.49 | $4.49 | 164,400 | — | — |
| 2024-08-05 | $4.50 | $4.50 | 7,500 | — | — |
| 2024-08-02 | $4.48 | $4.48 | 10,600 | — | — |
| 2024-08-01 | $4.48 | $4.48 | 10,900 | — | — |
| 2024-07-31 | $4.46 | $4.46 | 5,600 | — | — |
| 2024-07-30 | $4.45 | $4.45 | 4,700 | — | — |
| 2024-07-29 | $4.47 | $4.47 | 7,400 | — | — |
| 2024-07-26 | $4.46 | $4.46 | 1,200 | — | — |
| 2024-07-25 | $4.46 | $4.46 | 2,100 | — | — |
| 2024-07-24 | $4.44 | $4.44 | 3,500 | — | — |
| 2024-07-23 | $4.47 | $4.47 | 4,400 | — | — |
| 2024-07-22 | $4.43 | $4.43 | 5,900 | — | — |
| 2024-07-19 | $4.37 | $4.37 | 34,900 | — | — |
| 2024-07-18 | $4.46 | $4.46 | 3,700 | — | — |
| 2024-07-17 | $4.47 | $4.47 | 12,500 | — | — |
| 2024-07-16 | $4.48 | $4.48 | 16,800 | — | — |
| 2024-07-15 | $4.49 | $4.49 | 26,400 | — | — |
| 2024-07-12 | $4.44 | $4.44 | 21,800 | — | — |
| 2024-07-11 | $4.38 | $4.38 | 31,700 | — | — |
| 2024-07-10 | $4.35 | $4.35 | 3,800 | — | — |
| 2024-07-09 | $4.27 | $4.27 | 1,300 | — | — |
| 2024-07-08 | $4.35 | $4.35 | 43,100 | — | — |
| 2024-07-05 | $4.34 | $4.34 | 24,500 | — | — |
| 2024-07-03 | $4.35 | $4.35 | 3,300 | — | — |
| 2024-07-02 | $4.27 | $4.27 | 7,400 | — | — |
| 2024-07-01 | $4.30 | $4.30 | 13,300 | — | — |
| 2024-06-28 | $4.30 | $4.30 | 18,900 | — | — |
| 2024-06-27 | $4.30 | $4.30 | 16,700 | — | — |
| 2024-06-26 | $4.26 | $4.26 | 4,800 | — | — |
| 2024-06-25 | $4.16 | $4.16 | 10,200 | — | — |
| 2024-06-24 | $4.21 | $4.21 | 12,000 | — | — |
| 2024-06-21 | $4.16 | $4.16 | 43,200 | — | — |
| 2024-06-20 | $4.24 | $4.24 | 35,800 | — | — |
| 2024-06-18 | $4.29 | $4.29 | 42,800 | — | — |
| 2024-06-17 | $4.46 | $4.46 | 4,800 | — | — |
| 2024-06-14 | $4.50 | $4.50 | 6,100 | — | — |
| 2024-06-13 | $4.50 | $4.50 | 2,700 | — | — |
| 2024-06-12 | $4.49 | $4.49 | 11,000 | — | — |
| 2024-06-11 | $4.55 | $4.55 | 13,300 | — | — |
| 2024-06-10 | $4.47 | $4.47 | 17,300 | — | — |
| 2024-06-07 | $4.49 | $4.49 | 1,200 | — | — |
| 2024-06-06 | $4.49 | $4.49 | 10,600 | — | — |
| 2024-06-05 | $4.49 | $4.49 | 9,400 | — | — |
| 2024-06-04 | $4.50 | $4.50 | 16,600 | — | — |
| 2024-06-03 | $4.49 | $4.49 | 60,700 | — | — |
| 2024-05-31 | $4.50 | $4.50 | 2,200 | — | — |
| 2024-05-30 | $4.32 | $4.32 | 7,100 | — | — |
| 2024-05-29 | $4.38 | $4.38 | 8,500 | — | — |
| 2024-05-28 | $4.27 | $4.27 | 7,100 | — | — |
| 2024-05-24 | $4.30 | $4.30 | 9,100 | — | — |
| 2024-05-23 | $4.28 | $4.28 | 8,000 | — | — |
| 2024-05-22 | $4.34 | $4.34 | 16,200 | — | — |
| 2024-05-21 | $4.40 | $4.40 | 111,700 | — | — |
| 2024-05-20 | $4.40 | $4.40 | 2,200 | — | — |
| 2024-05-17 | $4.34 | $4.34 | 7,600 | — | — |
| 2024-05-16 | $4.30 | $4.30 | 23,200 | — | — |
| 2024-05-15 | $4.40 | $4.40 | 400 | — | — |
| 2024-05-14 | $4.34 | $4.34 | 12,100 | — | — |
| 2024-05-13 | $4.33 | $4.33 | 12,100 | — | — |
| 2024-05-10 | $4.30 | $4.30 | 900 | — | — |
| 2024-05-09 | $4.30 | $4.30 | 2,100 | — | — |
| 2024-05-08 | $4.29 | $4.29 | 7,100 | — | — |
| 2024-05-07 | $4.22 | $4.22 | 3,900 | — | — |
| 2024-05-06 | $4.26 | $4.26 | 12,300 | — | — |
| 2024-05-03 | $4.44 | $4.44 | 400 | — | — |
| 2024-05-02 | $4.31 | $4.31 | 8,400 | — | — |
| 2024-05-01 | $4.20 | $4.20 | 500 | — | — |
| 2024-04-30 | $4.25 | $4.25 | 16,600 | — | — |
| 2024-04-29 | $4.37 | $4.37 | 4,000 | — | — |
| 2024-04-26 | $4.25 | $4.25 | 1,200 | — | — |
| 2024-04-25 | $4.18 | $4.18 | 0 | — | — |
| 2024-04-24 | $4.18 | $4.18 | 1,400 | — | — |
| 2024-04-23 | $4.18 | $4.18 | 0 | — | — |
| 2024-04-22 | $4.18 | $4.18 | 24,500 | — | — |
| 2024-04-19 | $4.21 | $4.21 | 9,600 | — | — |
| 2024-04-18 | $4.18 | $4.18 | 19,000 | — | — |
| 2024-04-17 | $4.18 | $4.18 | 1,200 | — | — |
| 2024-04-16 | $4.01 | $4.01 | 34,600 | — | — |
| 2024-04-15 | $4.05 | $4.05 | 6,100 | — | — |
| 2024-04-12 | $4.26 | $4.26 | 5,200 | — | — |
| 2024-04-11 | $4.20 | $4.20 | 3,900 | — | — |
| 2024-04-10 | $4.07 | $4.07 | 11,500 | — | — |
| 2024-04-09 | $4.11 | $4.11 | 1,500 | — | — |
| 2024-04-08 | $4.07 | $4.07 | 7,200 | — | — |
| 2024-04-05 | $4.11 | $4.11 | 1,800 | — | — |
| 2024-04-04 | $4.24 | $4.24 | 5,800 | — | — |
| 2024-04-03 | $4.15 | $4.15 | 1,500 | — | — |
| 2024-04-02 | $4.21 | $4.21 | 3,000 | — | — |
| 2024-04-01 | $4.13 | $4.13 | 15,300 | — | — |
| 2024-03-28 | $4.29 | $4.29 | 5,100 | — | — |
| 2024-03-27 | $4.34 | $4.34 | 500 | — | — |
| 2024-03-26 | $4.34 | $4.34 | 1,200 | — | — |
| 2024-03-25 | $4.22 | $4.22 | 1,100 | — | — |
| 2024-03-22 | $4.30 | $4.30 | 10,300 | — | — |
| 2024-03-21 | $4.40 | $4.40 | 7,200 | — | — |
| 2024-03-20 | $4.38 | $4.38 | 5,000 | — | — |
| 2024-03-19 | $4.06 | $4.06 | 13,900 | — | — |
| 2024-03-18 | $4.11 | $4.11 | 7,200 | — | — |
| 2024-03-15 | $4.29 | $4.29 | 13,700 | — | — |
| 2024-03-14 | $4.20 | $4.20 | 17,000 | — | — |
| 2024-03-13 | $4.27 | $4.27 | 6,800 | — | — |
| 2024-03-12 | $4.46 | $4.46 | 3,300 | — | — |
| 2024-03-11 | $4.49 | $4.49 | 5,900 | — | — |
| 2024-03-08 | $4.58 | $4.58 | 5,300 | — | — |
| 2024-03-07 | $4.50 | $4.50 | 15,100 | — | — |
| 2024-03-06 | $4.50 | $4.50 | 5,900 | — | — |
| 2024-03-05 | $4.48 | $4.48 | 2,000 | — | — |
| 2024-03-04 | $4.40 | $4.40 | 1,400 | — | — |
| 2024-03-01 | $4.40 | $4.40 | 6,400 | — | — |
| 2024-02-29 | $4.40 | $4.40 | 2,900 | — | — |
| 2024-02-28 | $4.33 | $4.33 | 7,600 | — | — |
| 2024-02-27 | $4.33 | $4.33 | 2,000 | — | — |
| 2024-02-26 | $4.33 | $4.33 | 4,100 | — | — |
| 2024-02-23 | $4.22 | $4.22 | 16,300 | — | — |
| 2024-02-22 | $4.20 | $4.20 | 3,400 | — | — |
| 2024-02-21 | $4.25 | $4.25 | 4,900 | — | — |
| 2024-02-20 | $4.07 | $4.07 | 18,000 | — | — |
| 2024-02-16 | $4.11 | $4.11 | 5,200 | — | — |
| 2024-02-15 | $4.09 | $4.09 | 1,800 | — | — |
| 2024-02-14 | $4.12 | $4.12 | 5,600 | — | — |
| 2024-02-13 | $4.12 | $4.12 | 1,300 | — | — |
| 2024-02-12 | $4.12 | $4.12 | 4,500 | — | — |
| 2024-02-09 | $4.10 | $4.10 | 6,500 | — | — |
| 2024-02-08 | $4.03 | $4.03 | 3,600 | — | — |
| 2024-02-07 | $4.09 | $4.09 | 24,900 | — | — |
| 2024-02-06 | $4.17 | $4.17 | 8,500 | — | — |
| 2024-02-05 | $4.60 | $4.60 | 8,700 | — | — |
| 2024-02-02 | $4.61 | $4.61 | 1,700 | — | — |
| 2024-02-01 | $4.52 | $4.52 | 2,200 | — | — |
| 2024-01-31 | $4.43 | $4.43 | 4,600 | — | — |
| 2024-01-30 | $4.60 | $4.60 | 7,100 | — | — |
| 2024-01-29 | $4.64 | $4.64 | 10,600 | — | — |
| 2024-01-26 | $4.64 | $4.64 | 1,800 | — | — |
| 2024-01-25 | $4.60 | $4.60 | 6,400 | — | — |
| 2024-01-24 | $4.63 | $4.63 | 2,300 | — | — |
| 2024-01-23 | $4.62 | $4.62 | 8,500 | — | — |
| 2024-01-22 | $4.57 | $4.57 | 4,200 | — | — |
| 2024-01-19 | $4.58 | $4.58 | 5,000 | — | — |
| 2024-01-18 | $4.64 | $4.64 | 1,600 | — | — |
| 2024-01-17 | $4.64 | $4.64 | 13,900 | — | — |
| 2024-01-16 | $4.71 | $4.71 | 26,300 | — | — |
| 2024-01-12 | $4.70 | $4.70 | 20,600 | — | — |
| 2024-01-11 | $4.70 | $4.70 | 28,400 | — | — |
| 2024-01-10 | $4.60 | $4.60 | 60,500 | — | — |
| 2024-01-09 | $4.27 | $4.27 | 2,800 | — | — |
| 2024-01-08 | $4.26 | $4.26 | 8,000 | — | — |
| 2024-01-05 | $4.24 | $4.24 | 6,600 | — | — |
| 2024-01-04 | $4.26 | $4.26 | 2,600 | — | — |
| 2024-01-03 | $4.22 | $4.22 | 2,400 | — | — |
| 2024-01-02 | $4.25 | $4.25 | 7,100 | — | — |