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
- 2007-05-01 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 | $2.42 | $2.42 | 451,300 | — | — |
| 2024-12-30 | $2.33 | $2.33 | 220,100 | — | — |
| 2024-12-27 | $2.37 | $2.37 | 126,400 | — | — |
| 2024-12-26 | $2.36 | $2.36 | 119,000 | — | — |
| 2024-12-24 | $2.38 | $2.38 | 61,600 | — | — |
| 2024-12-23 | $2.38 | $2.38 | 169,100 | — | — |
| 2024-12-20 | $2.37 | $2.37 | 100,600 | — | — |
| 2024-12-19 | $2.49 | $2.49 | 248,400 | — | — |
| 2024-12-18 | $2.40 | $2.40 | 344,600 | — | — |
| 2024-12-17 | $2.35 | $2.35 | 288,900 | — | — |
| 2024-12-16 | $2.39 | $2.39 | 163,600 | — | — |
| 2024-12-13 | $2.47 | $2.47 | 121,500 | — | — |
| 2024-12-12 | $2.49 | $2.49 | 158,200 | — | — |
| 2024-12-11 | $2.46 | $2.46 | 175,500 | — | — |
| 2024-12-10 | $2.51 | $2.51 | 252,800 | — | — |
| 2024-12-09 | $2.52 | $2.52 | 161,700 | — | — |
| 2024-12-06 | $2.40 | $2.40 | 267,000 | — | — |
| 2024-12-05 | $2.51 | $2.51 | 271,200 | — | — |
| 2024-12-04 | $2.52 | $2.52 | 428,300 | — | — |
| 2024-12-03 | $2.46 | $2.46 | 541,700 | — | — |
| 2024-12-02 | $2.47 | $2.47 | 362,600 | — | — |
| 2024-11-29 | $2.37 | $2.37 | 52,900 | — | — |
| 2024-11-27 | $2.37 | $2.37 | 99,400 | — | — |
| 2024-11-26 | $2.37 | $2.37 | 171,300 | — | — |
| 2024-11-25 | $2.35 | $2.35 | 171,100 | — | — |
| 2024-11-22 | $2.34 | $2.34 | 107,000 | — | — |
| 2024-11-21 | $2.31 | $2.31 | 126,000 | — | — |
| 2024-11-20 | $2.26 | $2.26 | 60,900 | — | — |
| 2024-11-19 | $2.30 | $2.30 | 108,000 | — | — |
| 2024-11-18 | $2.17 | $2.17 | 237,800 | — | — |
| 2024-11-15 | $2.23 | $2.23 | 110,100 | — | — |
| 2024-11-14 | $2.34 | $2.34 | 104,700 | — | — |
| 2024-11-13 | $2.32 | $2.32 | 75,400 | — | — |
| 2024-11-12 | $2.34 | $2.34 | 144,200 | — | — |
| 2024-11-11 | $2.32 | $2.32 | 241,300 | — | — |
| 2024-11-08 | $2.31 | $2.31 | 77,200 | — | — |
| 2024-11-07 | $2.38 | $2.38 | 126,200 | — | — |
| 2024-11-06 | $2.34 | $2.34 | 235,800 | — | — |
| 2024-11-05 | $2.35 | $2.35 | 36,800 | — | — |
| 2024-11-04 | $2.39 | $2.39 | 92,300 | — | — |
| 2024-11-01 | $2.32 | $2.32 | 31,500 | — | — |
| 2024-10-31 | $2.38 | $2.38 | 45,500 | — | — |
| 2024-10-30 | $2.41 | $2.41 | 84,700 | — | — |
| 2024-10-29 | $2.29 | $2.29 | 107,100 | — | — |
| 2024-10-28 | $2.32 | $2.32 | 176,900 | — | — |
| 2024-10-25 | $2.37 | $2.37 | 45,400 | — | — |
| 2024-10-24 | $2.36 | $2.36 | 24,100 | — | — |
| 2024-10-23 | $2.38 | $2.38 | 44,700 | — | — |
| 2024-10-22 | $2.37 | $2.37 | 59,400 | — | — |
| 2024-10-21 | $2.35 | $2.35 | 105,000 | — | — |
| 2024-10-18 | $2.32 | $2.32 | 35,800 | — | — |
| 2024-10-17 | $2.40 | $2.40 | 25,200 | — | — |
| 2024-10-16 | $2.43 | $2.43 | 70,400 | — | — |
| 2024-10-15 | $2.35 | $2.35 | 207,400 | — | — |
| 2024-10-14 | $2.38 | $2.38 | 66,200 | — | — |
| 2024-10-11 | $2.38 | $2.38 | 81,300 | — | — |
| 2024-10-10 | $2.38 | $2.38 | 35,400 | — | — |
| 2024-10-09 | $2.40 | $2.40 | 105,300 | — | — |
| 2024-10-08 | $2.33 | $2.33 | 66,000 | — | — |
| 2024-10-07 | $2.41 | $2.41 | 107,000 | — | — |
| 2024-10-04 | $2.35 | $2.35 | 77,600 | — | — |
| 2024-10-03 | $2.41 | $2.41 | 67,900 | — | — |
| 2024-10-02 | $2.39 | $2.39 | 47,200 | — | — |
| 2024-10-01 | $2.40 | $2.40 | 106,800 | — | — |
| 2024-09-30 | $2.44 | $2.44 | 102,900 | — | — |
| 2024-09-27 | $2.48 | $2.48 | 92,300 | — | — |
| 2024-09-26 | $2.40 | $2.40 | 61,400 | — | — |
| 2024-09-25 | $2.39 | $2.39 | 94,900 | — | — |
| 2024-09-24 | $2.35 | $2.35 | 108,000 | — | — |
| 2024-09-23 | $2.33 | $2.33 | 87,900 | — | — |
| 2024-09-20 | $2.31 | $2.31 | 122,700 | — | — |
| 2024-09-19 | $2.47 | $2.47 | 56,300 | — | — |
| 2024-09-18 | $2.42 | $2.42 | 102,700 | — | — |
| 2024-09-17 | $2.51 | $2.51 | 92,500 | — | — |
| 2024-09-16 | $2.48 | $2.48 | 61,100 | — | — |
| 2024-09-13 | $2.49 | $2.49 | 193,400 | — | — |
| 2024-09-12 | $2.36 | $2.36 | 158,900 | — | — |
| 2024-09-11 | $2.38 | $2.38 | 104,000 | — | — |
| 2024-09-10 | $2.40 | $2.40 | 75,200 | — | — |
| 2024-09-09 | $2.41 | $2.41 | 73,900 | — | — |
| 2024-09-06 | $2.35 | $2.35 | 82,300 | — | — |
| 2024-09-05 | $2.31 | $2.31 | 24,700 | — | — |
| 2024-09-04 | $2.38 | $2.38 | 41,800 | — | — |
| 2024-09-03 | $2.41 | $2.41 | 257,100 | — | — |
| 2024-08-30 | $2.39 | $2.39 | 65,000 | — | — |
| 2024-08-29 | $2.40 | $2.40 | 58,900 | — | — |
| 2024-08-28 | $2.40 | $2.40 | 189,700 | — | — |
| 2024-08-27 | $2.39 | $2.39 | 162,100 | — | — |
| 2024-08-26 | $2.47 | $2.47 | 72,600 | — | — |
| 2024-08-23 | $2.48 | $2.48 | 67,400 | — | — |
| 2024-08-22 | $2.47 | $2.47 | 77,000 | — | — |
| 2024-08-21 | $2.47 | $2.47 | 191,300 | — | — |
| 2024-08-20 | $2.40 | $2.40 | 93,700 | — | — |
| 2024-08-19 | $2.37 | $2.37 | 119,900 | — | — |
| 2024-08-16 | $2.34 | $2.34 | 295,900 | — | — |
| 2024-08-15 | $2.35 | $2.35 | 120,100 | — | — |
| 2024-08-14 | $2.24 | $2.24 | 152,500 | — | — |
| 2024-08-13 | $2.36 | $2.36 | 62,300 | — | — |
| 2024-08-12 | $2.32 | $2.32 | 87,600 | — | — |
| 2024-08-09 | $2.34 | $2.34 | 60,300 | — | — |
| 2024-08-08 | $2.37 | $2.37 | 119,300 | — | — |
| 2024-08-07 | $2.21 | $2.21 | 85,800 | — | — |
| 2024-08-06 | $2.35 | $2.35 | 67,600 | — | — |
| 2024-08-05 | $2.21 | $2.21 | 204,100 | — | — |
| 2024-08-02 | $2.34 | $2.34 | 149,000 | — | — |
| 2024-08-01 | $2.37 | $2.37 | 142,500 | — | — |
| 2024-07-31 | $2.55 | $2.55 | 105,100 | — | — |
| 2024-07-30 | $2.43 | $2.43 | 133,900 | — | — |
| 2024-07-29 | $2.52 | $2.52 | 84,900 | — | — |
| 2024-07-26 | $2.60 | $2.60 | 56,400 | — | — |
| 2024-07-25 | $2.54 | $2.54 | 84,400 | — | — |
| 2024-07-24 | $2.58 | $2.58 | 107,000 | — | — |
| 2024-07-23 | $2.63 | $2.63 | 97,800 | — | — |
| 2024-07-22 | $2.59 | $2.59 | 41,000 | — | — |
| 2024-07-19 | $2.55 | $2.55 | 36,100 | — | — |
| 2024-07-18 | $2.52 | $2.52 | 85,800 | — | — |
| 2024-07-17 | $2.57 | $2.57 | 68,200 | — | — |
| 2024-07-16 | $2.56 | $2.56 | 101,900 | — | — |
| 2024-07-15 | $2.53 | $2.53 | 85,100 | — | — |
| 2024-07-12 | $2.52 | $2.52 | 107,000 | — | — |
| 2024-07-11 | $2.49 | $2.49 | 77,000 | — | — |
| 2024-07-10 | $2.49 | $2.49 | 56,100 | — | — |
| 2024-07-09 | $2.50 | $2.50 | 111,300 | — | — |
| 2024-07-08 | $2.52 | $2.52 | 114,200 | — | — |
| 2024-07-05 | $2.56 | $2.56 | 74,600 | — | — |
| 2024-07-03 | $2.54 | $2.54 | 50,500 | — | — |
| 2024-07-02 | $2.58 | $2.58 | 81,300 | — | — |
| 2024-07-01 | $2.56 | $2.56 | 131,900 | — | — |
| 2024-06-28 | $2.57 | $2.57 | 93,800 | — | — |
| 2024-06-27 | $2.68 | $2.68 | 231,900 | — | — |
| 2024-06-26 | $2.57 | $2.57 | 1,364,400 | — | — |
| 2024-06-25 | $2.24 | $2.24 | 110,900 | — | — |
| 2024-06-24 | $2.23 | $2.23 | 59,000 | — | — |
| 2024-06-21 | $2.30 | $2.30 | 137,700 | — | — |
| 2024-06-20 | $2.21 | $2.21 | 102,100 | — | — |
| 2024-06-18 | $2.28 | $2.28 | 152,500 | — | — |
| 2024-06-17 | $2.24 | $2.24 | 156,000 | — | — |
| 2024-06-14 | $2.25 | $2.25 | 89,700 | — | — |
| 2024-06-13 | $2.29 | $2.29 | 175,900 | — | — |
| 2024-06-12 | $2.33 | $2.33 | 481,800 | — | — |
| 2024-06-11 | $2.07 | $2.07 | 78,100 | — | — |
| 2024-06-10 | $2.13 | $2.13 | 163,200 | — | — |
| 2024-06-07 | $2.10 | $2.10 | 186,600 | — | — |
| 2024-06-06 | $2.18 | $2.18 | 74,000 | — | — |
| 2024-06-05 | $2.21 | $2.21 | 163,900 | — | — |
| 2024-06-04 | $2.16 | $2.16 | 145,000 | — | — |
| 2024-06-03 | $2.21 | $2.21 | 146,100 | — | — |
| 2024-05-31 | $2.18 | $2.18 | 157,800 | — | — |
| 2024-05-30 | $2.24 | $2.24 | 99,500 | — | — |
| 2024-05-29 | $2.18 | $2.18 | 122,300 | — | — |
| 2024-05-28 | $2.20 | $2.20 | 204,100 | — | — |
| 2024-05-24 | $2.34 | $2.34 | 62,500 | — | — |
| 2024-05-23 | $2.32 | $2.32 | 91,000 | — | — |
| 2024-05-22 | $2.30 | $2.30 | 139,000 | — | — |
| 2024-05-21 | $2.31 | $2.31 | 91,500 | — | — |
| 2024-05-20 | $2.37 | $2.37 | 113,000 | — | — |
| 2024-05-17 | $2.30 | $2.30 | 43,900 | — | — |
| 2024-05-16 | $2.33 | $2.33 | 99,200 | — | — |
| 2024-05-15 | $2.39 | $2.39 | 123,000 | — | — |
| 2024-05-14 | $2.47 | $2.47 | 107,100 | — | — |
| 2024-05-13 | $2.41 | $2.41 | 62,600 | — | — |
| 2024-05-10 | $2.40 | $2.40 | 76,400 | — | — |
| 2024-05-09 | $2.38 | $2.38 | 46,400 | — | — |
| 2024-05-08 | $2.43 | $2.43 | 50,300 | — | — |
| 2024-05-07 | $2.40 | $2.40 | 60,000 | — | — |
| 2024-05-06 | $2.49 | $2.49 | 109,100 | — | — |
| 2024-05-03 | $2.35 | $2.35 | 64,700 | — | — |
| 2024-05-02 | $2.34 | $2.34 | 109,200 | — | — |
| 2024-05-01 | $2.34 | $2.34 | 44,400 | — | — |
| 2024-04-30 | $2.32 | $2.32 | 56,900 | — | — |
| 2024-04-29 | $2.44 | $2.44 | 75,900 | — | — |
| 2024-04-26 | $2.46 | $2.46 | 84,500 | — | — |
| 2024-04-25 | $2.30 | $2.30 | 107,300 | — | — |
| 2024-04-24 | $2.37 | $2.37 | 40,800 | — | — |
| 2024-04-23 | $2.35 | $2.35 | 31,000 | — | — |
| 2024-04-22 | $2.33 | $2.33 | 59,500 | — | — |
| 2024-04-19 | $2.27 | $2.27 | 113,700 | — | — |
| 2024-04-18 | $2.20 | $2.20 | 240,800 | — | — |
| 2024-04-17 | $2.33 | $2.33 | 149,900 | — | — |
| 2024-04-16 | $2.40 | $2.40 | 116,900 | — | — |
| 2024-04-15 | $2.42 | $2.42 | 152,600 | — | — |
| 2024-04-12 | $2.52 | $2.52 | 72,500 | — | — |
| 2024-04-11 | $2.58 | $2.58 | 108,900 | — | — |
| 2024-04-10 | $2.66 | $2.66 | 63,600 | — | — |
| 2024-04-09 | $2.69 | $2.69 | 116,300 | — | — |
| 2024-04-08 | $2.77 | $2.77 | 84,300 | — | — |
| 2024-04-05 | $2.61 | $2.61 | 174,500 | — | — |
| 2024-04-04 | $2.61 | $2.61 | 177,600 | — | — |
| 2024-04-03 | $2.75 | $2.75 | 97,900 | — | — |
| 2024-04-02 | $2.80 | $2.80 | 81,200 | — | — |
| 2024-04-01 | $2.83 | $2.83 | 112,900 | — | — |
| 2024-03-28 | $2.92 | $2.92 | 211,200 | — | — |
| 2024-03-27 | $2.82 | $2.82 | 160,600 | — | — |
| 2024-03-26 | $2.72 | $2.72 | 88,700 | — | — |
| 2024-03-25 | $2.76 | $2.76 | 167,500 | — | — |
| 2024-03-22 | $2.91 | $2.91 | 68,800 | — | — |
| 2024-03-21 | $2.80 | $2.80 | 141,300 | — | — |
| 2024-03-20 | $2.96 | $2.96 | 137,800 | — | — |
| 2024-03-19 | $2.83 | $2.83 | 80,800 | — | — |
| 2024-03-18 | $2.81 | $2.81 | 94,400 | — | — |
| 2024-03-15 | $2.92 | $2.92 | 80,300 | — | — |
| 2024-03-14 | $2.68 | $2.68 | 97,800 | — | — |
| 2024-03-13 | $2.77 | $2.77 | 124,400 | — | — |
| 2024-03-12 | $2.86 | $2.86 | 169,200 | — | — |
| 2024-03-11 | $2.94 | $2.94 | 99,900 | — | — |
| 2024-03-08 | $2.98 | $2.98 | 96,300 | — | — |
| 2024-03-07 | $2.86 | $2.86 | 148,100 | — | — |
| 2024-03-06 | $2.87 | $2.87 | 490,600 | — | — |
| 2024-03-05 | $3.26 | $3.26 | 109,100 | — | — |
| 2024-03-04 | $3.25 | $3.25 | 125,100 | — | — |
| 2024-03-01 | $3.42 | $3.42 | 109,200 | — | — |
| 2024-02-29 | $3.29 | $3.29 | 200,200 | — | — |
| 2024-02-28 | $3.41 | $3.41 | 246,900 | — | — |
| 2024-02-27 | $3.58 | $3.58 | 226,600 | — | — |
| 2024-02-26 | $3.55 | $3.55 | 230,000 | — | — |
| 2024-02-23 | $3.46 | $3.46 | 316,300 | — | — |
| 2024-02-22 | $3.30 | $3.30 | 482,400 | — | — |
| 2024-02-21 | $3.21 | $3.21 | 114,200 | — | — |
| 2024-02-20 | $3.15 | $3.15 | 402,300 | — | — |
| 2024-02-16 | $3.14 | $3.14 | 77,000 | — | — |
| 2024-02-15 | $3.14 | $3.14 | 430,200 | — | — |
| 2024-02-14 | $3.13 | $3.13 | 114,900 | — | — |
| 2024-02-13 | $3.03 | $3.03 | 209,000 | — | — |
| 2024-02-12 | $3.17 | $3.17 | 328,800 | — | — |
| 2024-02-09 | $2.85 | $2.85 | 104,900 | — | — |
| 2024-02-08 | $2.69 | $2.69 | 99,500 | — | — |
| 2024-02-07 | $2.84 | $2.84 | 127,600 | — | — |
| 2024-02-06 | $2.83 | $2.83 | 173,800 | — | — |
| 2024-02-05 | $2.62 | $2.62 | 141,800 | — | — |
| 2024-02-02 | $2.75 | $2.75 | 141,100 | — | — |
| 2024-02-01 | $2.83 | $2.83 | 223,000 | — | — |
| 2024-01-31 | $3.00 | $3.00 | 563,400 | — | — |
| 2024-01-30 | $2.98 | $2.98 | 554,100 | — | — |
| 2024-01-29 | $2.58 | $2.58 | 257,600 | — | — |
| 2024-01-26 | $2.32 | $2.32 | 98,300 | — | — |
| 2024-01-25 | $2.27 | $2.27 | 89,800 | — | — |
| 2024-01-24 | $2.27 | $2.27 | 87,400 | — | — |
| 2024-01-23 | $2.29 | $2.29 | 120,500 | — | — |
| 2024-01-22 | $2.21 | $2.21 | 93,100 | — | — |
| 2024-01-19 | $2.23 | $2.23 | 81,100 | — | — |
| 2024-01-18 | $2.19 | $2.19 | 146,200 | — | — |
| 2024-01-17 | $2.18 | $2.18 | 284,000 | — | — |
| 2024-01-16 | $2.28 | $2.28 | 131,600 | — | — |
| 2024-01-12 | $2.34 | $2.34 | 66,100 | — | — |
| 2024-01-11 | $2.32 | $2.32 | 162,100 | — | — |
| 2024-01-10 | $2.29 | $2.29 | 140,300 | — | — |
| 2024-01-09 | $2.42 | $2.42 | 100,500 | — | — |
| 2024-01-08 | $2.42 | $2.42 | 140,400 | — | — |
| 2024-01-05 | $2.47 | $2.47 | 195,700 | — | — |
| 2024-01-04 | $2.39 | $2.39 | 303,200 | — | — |
| 2024-01-03 | $2.37 | $2.37 | 137,000 | — | — |
| 2024-01-02 | $2.45 | $2.45 | 206,800 | — | — |