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
- 2017-01-05 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 | $3.20 | $3.20 | 522,400 | — | — |
| 2024-12-30 | $3.16 | $3.16 | 387,300 | — | — |
| 2024-12-27 | $3.19 | $3.19 | 350,600 | — | — |
| 2024-12-26 | $3.28 | $3.28 | 348,900 | — | — |
| 2024-12-24 | $3.18 | $3.18 | 237,900 | — | — |
| 2024-12-23 | $3.18 | $3.18 | 375,100 | — | — |
| 2024-12-20 | $3.05 | $3.05 | 1,834,600 | — | — |
| 2024-12-19 | $3.11 | $3.11 | 639,600 | — | — |
| 2024-12-18 | $3.24 | $3.24 | 1,355,000 | — | — |
| 2024-12-17 | $3.57 | $3.57 | 410,800 | — | — |
| 2024-12-16 | $3.55 | $3.55 | 390,300 | — | — |
| 2024-12-13 | $3.40 | $3.40 | 533,200 | — | — |
| 2024-12-12 | $3.53 | $3.53 | 500,500 | — | — |
| 2024-12-11 | $3.66 | $3.66 | 584,900 | — | — |
| 2024-12-10 | $3.68 | $3.68 | 593,200 | — | — |
| 2024-12-09 | $3.50 | $3.50 | 448,100 | — | — |
| 2024-12-06 | $3.68 | $3.68 | 676,900 | — | — |
| 2024-12-05 | $3.59 | $3.59 | 963,600 | — | — |
| 2024-12-04 | $3.81 | $3.81 | 2,343,400 | — | — |
| 2024-12-03 | $3.97 | $3.97 | 2,896,200 | — | — |
| 2024-12-02 | $3.86 | $3.86 | 2,805,300 | — | — |
| 2024-11-29 | $3.87 | $3.87 | 629,700 | — | — |
| 2024-11-27 | $3.90 | $3.90 | 781,400 | — | — |
| 2024-11-26 | $3.96 | $3.96 | 846,400 | — | — |
| 2024-11-25 | $4.04 | $4.04 | 880,100 | — | — |
| 2024-11-22 | $4.05 | $4.05 | 1,173,800 | — | — |
| 2024-11-21 | $4.02 | $4.02 | 755,500 | — | — |
| 2024-11-20 | $3.97 | $3.97 | 763,600 | — | — |
| 2024-11-19 | $4.08 | $4.08 | 702,500 | — | — |
| 2024-11-18 | $3.94 | $3.94 | 1,110,700 | — | — |
| 2024-11-15 | $3.86 | $3.86 | 687,100 | — | — |
| 2024-11-14 | $4.01 | $4.01 | 1,785,400 | — | — |
| 2024-11-13 | $4.43 | $4.43 | 2,497,800 | — | — |
| 2024-11-12 | $3.45 | $3.45 | 552,500 | — | — |
| 2024-11-11 | $3.50 | $3.50 | 621,300 | — | — |
| 2024-11-08 | $3.28 | $3.28 | 284,300 | — | — |
| 2024-11-07 | $3.26 | $3.26 | 464,300 | — | — |
| 2024-11-06 | $3.21 | $3.21 | 560,600 | — | — |
| 2024-11-05 | $3.04 | $3.04 | 224,400 | — | — |
| 2024-11-04 | $2.99 | $2.99 | 371,800 | — | — |
| 2024-11-01 | $2.78 | $2.78 | 144,500 | — | — |
| 2024-10-31 | $2.77 | $2.77 | 209,900 | — | — |
| 2024-10-30 | $2.89 | $2.89 | 118,000 | — | — |
| 2024-10-29 | $2.98 | $2.98 | 1,092,200 | — | — |
| 2024-10-28 | $2.95 | $2.95 | 905,100 | — | — |
| 2024-10-25 | $2.80 | $2.80 | 161,800 | — | — |
| 2024-10-24 | $2.87 | $2.87 | 180,300 | — | — |
| 2024-10-23 | $2.89 | $2.89 | 156,800 | — | — |
| 2024-10-22 | $3.10 | $3.10 | 166,600 | — | — |
| 2024-10-21 | $3.11 | $3.11 | 262,400 | — | — |
| 2024-10-18 | $3.16 | $3.16 | 200,800 | — | — |
| 2024-10-17 | $3.07 | $3.07 | 189,300 | — | — |
| 2024-10-16 | $3.25 | $3.25 | 304,500 | — | — |
| 2024-10-15 | $3.20 | $3.20 | 365,300 | — | — |
| 2024-10-14 | $3.09 | $3.09 | 2,587,900 | — | — |
| 2024-10-11 | $3.07 | $3.07 | 206,200 | — | — |
| 2024-10-10 | $2.90 | $2.90 | 247,700 | — | — |
| 2024-10-09 | $3.02 | $3.02 | 308,400 | — | — |
| 2024-10-08 | $2.99 | $2.99 | 572,000 | — | — |
| 2024-10-07 | $2.99 | $2.99 | 240,900 | — | — |
| 2024-10-04 | $3.08 | $3.08 | 231,100 | — | — |
| 2024-10-03 | $2.86 | $2.86 | 246,000 | — | — |
| 2024-10-02 | $2.85 | $2.85 | 203,500 | — | — |
| 2024-10-01 | $2.82 | $2.82 | 280,700 | — | — |
| 2024-09-30 | $2.86 | $2.86 | 525,300 | — | — |
| 2024-09-27 | $2.89 | $2.89 | 528,200 | — | — |
| 2024-09-26 | $2.82 | $2.82 | 220,600 | — | — |
| 2024-09-25 | $2.77 | $2.77 | 471,900 | — | — |
| 2024-09-24 | $2.91 | $2.91 | 293,200 | — | — |
| 2024-09-23 | $2.82 | $2.82 | 367,600 | — | — |
| 2024-09-20 | $2.83 | $2.83 | 647,500 | — | — |
| 2024-09-19 | $2.93 | $2.93 | 223,000 | — | — |
| 2024-09-18 | $2.85 | $2.85 | 617,500 | — | — |
| 2024-09-17 | $2.91 | $2.91 | 262,000 | — | — |
| 2024-09-16 | $2.86 | $2.86 | 278,200 | — | — |
| 2024-09-13 | $2.81 | $2.81 | 363,100 | — | — |
| 2024-09-12 | $2.61 | $2.61 | 964,400 | — | — |
| 2024-09-11 | $2.56 | $2.56 | 400,900 | — | — |
| 2024-09-10 | $2.56 | $2.56 | 434,800 | — | — |
| 2024-09-09 | $2.54 | $2.54 | 295,600 | — | — |
| 2024-09-06 | $2.47 | $2.47 | 275,700 | — | — |
| 2024-09-05 | $2.64 | $2.64 | 215,400 | — | — |
| 2024-09-04 | $2.70 | $2.70 | 711,400 | — | — |
| 2024-09-03 | $2.73 | $2.73 | 1,729,900 | — | — |
| 2024-08-30 | $2.88 | $2.88 | 375,100 | — | — |
| 2024-08-29 | $2.90 | $2.90 | 441,900 | — | — |
| 2024-08-28 | $2.93 | $2.93 | 193,100 | — | — |
| 2024-08-27 | $2.94 | $2.94 | 211,700 | — | — |
| 2024-08-26 | $3.03 | $3.03 | 428,600 | — | — |
| 2024-08-23 | $2.93 | $2.93 | 690,600 | — | — |
| 2024-08-22 | $2.75 | $2.75 | 579,800 | — | — |
| 2024-08-21 | $2.83 | $2.83 | 654,200 | — | — |
| 2024-08-20 | $2.69 | $2.69 | 790,700 | — | — |
| 2024-08-19 | $2.67 | $2.67 | 875,900 | — | — |
| 2024-08-16 | $2.56 | $2.56 | 715,000 | — | — |
| 2024-08-15 | $2.52 | $2.52 | 871,000 | — | — |
| 2024-08-14 | $2.58 | $2.58 | 844,600 | — | — |
| 2024-08-13 | $2.66 | $2.66 | 948,600 | — | — |
| 2024-08-12 | $2.42 | $2.42 | 4,153,400 | — | — |
| 2024-08-09 | $2.55 | $2.55 | 861,500 | — | — |
| 2024-08-08 | $2.62 | $2.62 | 676,100 | — | — |
| 2024-08-07 | $2.50 | $2.50 | 530,600 | — | — |
| 2024-08-06 | $2.59 | $2.59 | 517,400 | — | — |
| 2024-08-05 | $2.48 | $2.48 | 491,300 | — | — |
| 2024-08-02 | $2.66 | $2.66 | 596,900 | — | — |
| 2024-08-01 | $2.78 | $2.78 | 565,500 | — | — |
| 2024-07-31 | $3.02 | $3.02 | 334,900 | — | — |
| 2024-07-30 | $3.02 | $3.02 | 226,600 | — | — |
| 2024-07-29 | $3.06 | $3.06 | 273,900 | — | — |
| 2024-07-26 | $3.24 | $3.24 | 200,800 | — | — |
| 2024-07-25 | $3.22 | $3.22 | 1,611,900 | — | — |
| 2024-07-24 | $3.10 | $3.10 | 370,200 | — | — |
| 2024-07-23 | $3.17 | $3.17 | 478,700 | — | — |
| 2024-07-22 | $3.02 | $3.02 | 329,500 | — | — |
| 2024-07-19 | $2.90 | $2.90 | 251,600 | — | — |
| 2024-07-18 | $2.94 | $2.94 | 362,300 | — | — |
| 2024-07-17 | $3.04 | $3.04 | 519,000 | — | — |
| 2024-07-16 | $3.09 | $3.09 | 2,089,900 | — | — |
| 2024-07-15 | $2.89 | $2.89 | 1,198,500 | — | — |
| 2024-07-12 | $2.91 | $2.91 | 919,500 | — | — |
| 2024-07-11 | $2.95 | $2.95 | 1,197,500 | — | — |
| 2024-07-10 | $2.86 | $2.86 | 781,000 | — | — |
| 2024-07-09 | $2.78 | $2.78 | 4,599,400 | — | — |
| 2024-07-08 | $2.81 | $2.81 | 575,700 | — | — |
| 2024-07-05 | $2.78 | $2.78 | 548,000 | — | — |
| 2024-07-03 | $2.79 | $2.79 | 236,300 | — | — |
| 2024-07-02 | $2.66 | $2.66 | 259,200 | — | — |
| 2024-07-01 | $2.70 | $2.70 | 527,900 | — | — |
| 2024-06-28 | $2.80 | $2.80 | 1,089,000 | — | — |
| 2024-06-27 | $2.64 | $2.64 | 310,900 | — | — |
| 2024-06-26 | $2.58 | $2.58 | 491,800 | — | — |
| 2024-06-25 | $2.50 | $2.50 | 719,600 | — | — |
| 2024-06-24 | $2.46 | $2.46 | 1,428,000 | — | — |
| 2024-06-21 | $2.50 | $2.50 | 2,186,300 | — | — |
| 2024-06-20 | $2.46 | $2.46 | 943,600 | — | — |
| 2024-06-18 | $2.47 | $2.47 | 1,076,900 | — | — |
| 2024-06-17 | $2.57 | $2.57 | 3,061,700 | — | — |
| 2024-06-14 | $2.50 | $2.50 | 327,900 | — | — |
| 2024-06-13 | $2.61 | $2.61 | 398,200 | — | — |
| 2024-06-12 | $2.64 | $2.64 | 416,600 | — | — |
| 2024-06-11 | $2.70 | $2.70 | 253,700 | — | — |
| 2024-06-10 | $2.66 | $2.66 | 477,600 | — | — |
| 2024-06-07 | $2.75 | $2.75 | 950,200 | — | — |
| 2024-06-06 | $2.68 | $2.68 | 1,030,300 | — | — |
| 2024-06-05 | $2.65 | $2.65 | 1,821,900 | — | — |
| 2024-06-04 | $2.51 | $2.51 | 1,137,000 | — | — |
| 2024-06-03 | $2.60 | $2.60 | 5,718,900 | — | — |
| 2024-05-31 | $2.75 | $2.75 | 1,035,200 | — | — |
| 2024-05-30 | $2.73 | $2.73 | 2,910,600 | — | — |
| 2024-05-29 | $2.57 | $2.57 | 392,900 | — | — |
| 2024-05-28 | $2.67 | $2.67 | 403,900 | — | — |
| 2024-05-24 | $2.63 | $2.63 | 371,700 | — | — |
| 2024-05-23 | $2.69 | $2.69 | 315,200 | — | — |
| 2024-05-22 | $2.82 | $2.82 | 415,100 | — | — |
| 2024-05-21 | $2.77 | $2.77 | 403,000 | — | — |
| 2024-05-20 | $2.77 | $2.77 | 385,400 | — | — |
| 2024-05-17 | $2.74 | $2.74 | 483,400 | — | — |
| 2024-05-16 | $2.85 | $2.85 | 554,200 | — | — |
| 2024-05-15 | $2.97 | $2.97 | 579,300 | — | — |
| 2024-05-14 | $2.85 | $2.85 | 1,510,600 | — | — |
| 2024-05-13 | $2.96 | $2.96 | 2,976,700 | — | — |
| 2024-05-10 | $3.03 | $3.03 | 3,551,500 | — | — |
| 2024-05-09 | $2.28 | $2.28 | 1,785,000 | — | — |
| 2024-05-08 | $2.31 | $2.31 | 1,614,100 | — | — |
| 2024-05-07 | $2.44 | $2.44 | 3,404,500 | — | — |
| 2024-05-06 | $2.39 | $2.39 | 1,237,100 | — | — |
| 2024-05-03 | $2.49 | $2.49 | 895,000 | — | — |
| 2024-05-02 | $2.49 | $2.49 | 3,006,600 | — | — |
| 2024-05-01 | $2.51 | $2.51 | 462,800 | — | — |
| 2024-04-30 | $2.35 | $2.35 | 264,000 | — | — |
| 2024-04-29 | $2.46 | $2.46 | 1,037,100 | — | — |
| 2024-04-26 | $2.35 | $2.35 | 903,500 | — | — |
| 2024-04-25 | $2.29 | $2.29 | 2,555,400 | — | — |
| 2024-04-24 | $2.98 | $2.98 | 2,973,400 | — | — |
| 2024-04-23 | $2.98 | $2.98 | 631,700 | — | — |
| 2024-04-22 | $2.97 | $2.97 | 1,737,400 | — | — |
| 2024-04-19 | $2.90 | $2.90 | 421,200 | — | — |
| 2024-04-18 | $2.86 | $2.86 | 787,700 | — | — |
| 2024-04-17 | $2.79 | $2.79 | 796,300 | — | — |
| 2024-04-16 | $2.86 | $2.86 | 950,400 | — | — |
| 2024-04-15 | $2.76 | $2.76 | 722,300 | — | — |
| 2024-04-12 | $2.88 | $2.88 | 404,600 | — | — |
| 2024-04-11 | $3.00 | $3.00 | 312,200 | — | — |
| 2024-04-10 | $2.95 | $2.95 | 1,073,400 | — | — |
| 2024-04-09 | $2.92 | $2.92 | 887,300 | — | — |
| 2024-04-08 | $2.97 | $2.97 | 2,369,700 | — | — |
| 2024-04-05 | $2.83 | $2.83 | 5,333,900 | — | — |
| 2024-04-04 | $2.80 | $2.80 | 709,200 | — | — |
| 2024-04-03 | $2.77 | $2.77 | 894,200 | — | — |
| 2024-04-02 | $2.61 | $2.61 | 749,800 | — | — |
| 2024-04-01 | $2.80 | $2.80 | 253,800 | — | — |
| 2024-03-28 | $2.84 | $2.84 | 253,100 | — | — |
| 2024-03-27 | $2.76 | $2.76 | 407,000 | — | — |
| 2024-03-26 | $2.62 | $2.62 | 381,000 | — | — |
| 2024-03-25 | $2.62 | $2.62 | 377,900 | — | — |
| 2024-03-22 | $2.61 | $2.61 | 603,200 | — | — |
| 2024-03-21 | $2.66 | $2.66 | 411,800 | — | — |
| 2024-03-20 | $2.80 | $2.80 | 629,700 | — | — |
| 2024-03-19 | $2.75 | $2.75 | 877,300 | — | — |
| 2024-03-18 | $2.75 | $2.75 | 830,000 | — | — |
| 2024-03-15 | $2.85 | $2.85 | 1,190,600 | — | — |
| 2024-03-14 | $2.84 | $2.84 | 1,365,400 | — | — |
| 2024-03-13 | $3.00 | $3.00 | 766,800 | — | — |
| 2024-03-12 | $2.94 | $2.94 | 357,400 | — | — |
| 2024-03-11 | $2.98 | $2.98 | 457,500 | — | — |
| 2024-03-08 | $3.11 | $3.11 | 414,000 | — | — |
| 2024-03-07 | $3.13 | $3.13 | 1,178,200 | — | — |
| 2024-03-06 | $2.85 | $2.85 | 853,400 | — | — |
| 2024-03-05 | $2.78 | $2.78 | 797,900 | — | — |
| 2024-03-04 | $2.88 | $2.88 | 1,384,300 | — | — |
| 2024-03-01 | $2.92 | $2.92 | 2,456,400 | — | — |
| 2024-02-29 | $3.57 | $3.57 | 569,000 | — | — |
| 2024-02-28 | $3.49 | $3.49 | 511,000 | — | — |
| 2024-02-27 | $3.58 | $3.58 | 461,600 | — | — |
| 2024-02-26 | $3.49 | $3.49 | 364,100 | — | — |
| 2024-02-23 | $3.46 | $3.46 | 414,800 | — | — |
| 2024-02-22 | $3.39 | $3.39 | 540,600 | — | — |
| 2024-02-21 | $3.43 | $3.43 | 366,000 | — | — |
| 2024-02-20 | $3.42 | $3.42 | 591,600 | — | — |
| 2024-02-16 | $3.48 | $3.48 | 379,900 | — | — |
| 2024-02-15 | $3.68 | $3.68 | 649,400 | — | — |
| 2024-02-14 | $3.68 | $3.68 | 282,400 | — | — |
| 2024-02-13 | $3.53 | $3.53 | 520,000 | — | — |
| 2024-02-12 | $3.84 | $3.84 | 1,123,300 | — | — |
| 2024-02-09 | $3.65 | $3.65 | 299,400 | — | — |
| 2024-02-08 | $3.62 | $3.62 | 450,100 | — | — |
| 2024-02-07 | $3.56 | $3.56 | 664,900 | — | — |
| 2024-02-06 | $3.43 | $3.43 | 434,000 | — | — |
| 2024-02-05 | $3.20 | $3.20 | 449,900 | — | — |
| 2024-02-02 | $3.33 | $3.33 | 355,700 | — | — |
| 2024-02-01 | $3.43 | $3.43 | 475,000 | — | — |
| 2024-01-31 | $3.30 | $3.30 | 527,100 | — | — |
| 2024-01-30 | $3.49 | $3.49 | 447,000 | — | — |
| 2024-01-29 | $3.64 | $3.64 | 474,900 | — | — |
| 2024-01-26 | $3.51 | $3.51 | 340,600 | — | — |
| 2024-01-25 | $3.65 | $3.65 | 396,600 | — | — |
| 2024-01-24 | $3.55 | $3.55 | 482,300 | — | — |
| 2024-01-23 | $3.67 | $3.67 | 681,300 | — | — |
| 2024-01-22 | $3.77 | $3.77 | 575,200 | — | — |
| 2024-01-19 | $3.74 | $3.74 | 453,800 | — | — |
| 2024-01-18 | $3.79 | $3.79 | 562,400 | — | — |
| 2024-01-17 | $3.87 | $3.87 | 709,600 | — | — |
| 2024-01-16 | $3.80 | $3.80 | 749,500 | — | — |
| 2024-01-12 | $3.92 | $3.92 | 462,400 | — | — |
| 2024-01-11 | $4.02 | $4.02 | 513,100 | — | — |
| 2024-01-10 | $4.08 | $4.08 | 1,378,500 | — | — |
| 2024-01-09 | $4.33 | $4.33 | 1,001,100 | — | — |
| 2024-01-08 | $4.49 | $4.49 | 1,704,900 | — | — |
| 2024-01-05 | $4.21 | $4.21 | 1,856,500 | — | — |
| 2024-01-04 | $3.73 | $3.73 | 420,400 | — | — |
| 2024-01-03 | $3.71 | $3.71 | 656,700 | — | — |
| 2024-01-02 | $4.08 | $4.08 | 673,300 | — | — |