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
- 2007-10-10 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 | $3.02 | $3.02 | 235,100 | — | — |
| 2024-12-30 | $3.07 | $3.07 | 434,700 | — | — |
| 2024-12-27 | $3.27 | $3.27 | 500,000 | — | — |
| 2024-12-26 | $3.32 | $3.32 | 929,900 | — | — |
| 2024-12-24 | $3.04 | $3.04 | 174,800 | — | — |
| 2024-12-23 | $2.98 | $2.98 | 201,400 | — | — |
| 2024-12-20 | $2.99 | $2.99 | 347,600 | — | — |
| 2024-12-19 | $2.93 | $2.93 | 239,100 | — | — |
| 2024-12-18 | $2.93 | $2.93 | 220,700 | — | — |
| 2024-12-17 | $3.11 | $3.11 | 147,300 | — | — |
| 2024-12-16 | $3.17 | $3.17 | 115,600 | — | — |
| 2024-12-13 | $3.18 | $3.18 | 100,800 | — | — |
| 2024-12-12 | $3.10 | $3.10 | 163,700 | — | — |
| 2024-12-11 | $3.19 | $3.19 | 216,800 | — | — |
| 2024-12-10 | $3.19 | $3.19 | 173,300 | — | — |
| 2024-12-09 | $3.27 | $3.27 | 256,600 | — | — |
| 2024-12-06 | $3.33 | $3.33 | 128,000 | — | — |
| 2024-12-05 | $3.37 | $3.37 | 155,600 | — | — |
| 2024-12-04 | $3.31 | $3.31 | 277,500 | — | — |
| 2024-12-03 | $3.33 | $3.33 | 135,200 | — | — |
| 2024-12-02 | $3.40 | $3.40 | 307,200 | — | — |
| 2024-11-29 | $3.39 | $3.39 | 54,200 | — | — |
| 2024-11-27 | $3.35 | $3.35 | 107,300 | — | — |
| 2024-11-26 | $3.39 | $3.39 | 87,300 | — | — |
| 2024-11-25 | $3.50 | $3.50 | 165,500 | — | — |
| 2024-11-22 | $3.46 | $3.46 | 106,900 | — | — |
| 2024-11-21 | $3.44 | $3.44 | 146,600 | — | — |
| 2024-11-20 | $3.39 | $3.39 | 173,500 | — | — |
| 2024-11-19 | $3.30 | $3.30 | 293,400 | — | — |
| 2024-11-18 | $3.30 | $3.30 | 268,700 | — | — |
| 2024-11-15 | $3.38 | $3.38 | 157,700 | — | — |
| 2024-11-14 | $3.54 | $3.54 | 111,700 | — | — |
| 2024-11-13 | $3.68 | $3.68 | 134,800 | — | — |
| 2024-11-12 | $3.85 | $3.85 | 134,800 | — | — |
| 2024-11-11 | $3.87 | $3.87 | 233,700 | — | — |
| 2024-11-08 | $3.98 | $3.98 | 183,400 | — | — |
| 2024-11-07 | $3.94 | $3.94 | 156,800 | — | — |
| 2024-11-06 | $4.06 | $4.06 | 341,600 | — | — |
| 2024-11-05 | $3.83 | $3.83 | 207,100 | — | — |
| 2024-11-04 | $3.66 | $3.66 | 123,100 | — | — |
| 2024-11-01 | $3.54 | $3.54 | 106,300 | — | — |
| 2024-10-31 | $3.61 | $3.61 | 91,100 | — | — |
| 2024-10-30 | $3.65 | $3.65 | 92,000 | — | — |
| 2024-10-29 | $3.71 | $3.71 | 191,500 | — | — |
| 2024-10-28 | $3.78 | $3.78 | 142,300 | — | — |
| 2024-10-25 | $3.71 | $3.71 | 81,000 | — | — |
| 2024-10-24 | $3.73 | $3.73 | 59,700 | — | — |
| 2024-10-23 | $3.79 | $3.79 | 250,500 | — | — |
| 2024-10-22 | $3.75 | $3.75 | 187,500 | — | — |
| 2024-10-21 | $3.75 | $3.75 | 156,200 | — | — |
| 2024-10-18 | $3.95 | $3.95 | 66,500 | — | — |
| 2024-10-17 | $4.01 | $4.01 | 98,700 | — | — |
| 2024-10-16 | $4.08 | $4.08 | 205,400 | — | — |
| 2024-10-15 | $3.88 | $3.88 | 185,800 | — | — |
| 2024-10-14 | $3.77 | $3.77 | 121,400 | — | — |
| 2024-10-11 | $3.65 | $3.65 | 77,500 | — | — |
| 2024-10-10 | $3.58 | $3.58 | 92,000 | — | — |
| 2024-10-09 | $3.62 | $3.62 | 115,200 | — | — |
| 2024-10-08 | $3.67 | $3.67 | 108,400 | — | — |
| 2024-10-07 | $3.77 | $3.77 | 186,100 | — | — |
| 2024-10-04 | $3.64 | $3.64 | 136,700 | — | — |
| 2024-10-03 | $3.60 | $3.60 | 95,000 | — | — |
| 2024-10-02 | $3.67 | $3.67 | 153,100 | — | — |
| 2024-10-01 | $3.64 | $3.64 | 345,400 | — | — |
| 2024-09-30 | $3.67 | $3.67 | 197,300 | — | — |
| 2024-09-27 | $3.86 | $3.86 | 352,800 | — | — |
| 2024-09-26 | $4.20 | $4.20 | 151,500 | — | — |
| 2024-09-25 | $4.15 | $4.15 | 100,200 | — | — |
| 2024-09-24 | $4.18 | $4.18 | 214,300 | — | — |
| 2024-09-23 | $4.24 | $4.24 | 193,400 | — | — |
| 2024-09-20 | $4.44 | $4.44 | 239,800 | — | — |
| 2024-09-19 | $4.50 | $4.50 | 99,500 | — | — |
| 2024-09-18 | $4.35 | $4.35 | 90,700 | — | — |
| 2024-09-17 | $4.48 | $4.48 | 117,700 | — | — |
| 2024-09-16 | $4.33 | $4.33 | 91,800 | — | — |
| 2024-09-13 | $4.44 | $4.44 | 138,300 | — | — |
| 2024-09-12 | $4.34 | $4.34 | 100,900 | — | — |
| 2024-09-11 | $4.23 | $4.23 | 80,700 | — | — |
| 2024-09-10 | $4.30 | $4.30 | 98,700 | — | — |
| 2024-09-09 | $4.27 | $4.27 | 108,600 | — | — |
| 2024-09-06 | $4.17 | $4.17 | 132,700 | — | — |
| 2024-09-05 | $4.41 | $4.41 | 101,000 | — | — |
| 2024-09-04 | $4.47 | $4.47 | 112,000 | — | — |
| 2024-09-03 | $4.63 | $4.63 | 232,500 | — | — |
| 2024-08-30 | $4.74 | $4.74 | 125,600 | — | — |
| 2024-08-29 | $4.72 | $4.72 | 69,500 | — | — |
| 2024-08-28 | $4.69 | $4.69 | 54,300 | — | — |
| 2024-08-27 | $4.87 | $4.87 | 134,000 | — | — |
| 2024-08-26 | $4.92 | $4.92 | 135,300 | — | — |
| 2024-08-23 | $4.94 | $4.94 | 238,400 | — | — |
| 2024-08-22 | $4.68 | $4.68 | 64,000 | — | — |
| 2024-08-21 | $4.74 | $4.74 | 94,200 | — | — |
| 2024-08-20 | $4.73 | $4.73 | 71,500 | — | — |
| 2024-08-19 | $4.72 | $4.72 | 114,900 | — | — |
| 2024-08-16 | $4.79 | $4.79 | 119,800 | — | — |
| 2024-08-15 | $4.72 | $4.72 | 122,400 | — | — |
| 2024-08-14 | $4.51 | $4.51 | 105,100 | — | — |
| 2024-08-13 | $4.63 | $4.63 | 113,100 | — | — |
| 2024-08-12 | $4.56 | $4.56 | 132,500 | — | — |
| 2024-08-09 | $4.55 | $4.55 | 120,100 | — | — |
| 2024-08-08 | $4.58 | $4.58 | 110,000 | — | — |
| 2024-08-07 | $4.43 | $4.43 | 125,900 | — | — |
| 2024-08-06 | $4.63 | $4.63 | 289,700 | — | — |
| 2024-08-05 | $4.47 | $4.47 | 405,700 | — | — |
| 2024-08-02 | $4.43 | $4.43 | 438,600 | — | — |
| 2024-08-01 | $4.87 | $4.87 | 500,200 | — | — |
| 2024-07-31 | $5.33 | $5.33 | 193,600 | — | — |
| 2024-07-30 | $5.22 | $5.22 | 113,600 | — | — |
| 2024-07-29 | $5.14 | $5.14 | 121,300 | — | — |
| 2024-07-26 | $5.32 | $5.32 | 73,600 | — | — |
| 2024-07-25 | $5.24 | $5.24 | 156,500 | — | — |
| 2024-07-24 | $5.14 | $5.14 | 249,800 | — | — |
| 2024-07-23 | $5.48 | $5.48 | 400,500 | — | — |
| 2024-07-22 | $5.21 | $5.21 | 188,400 | — | — |
| 2024-07-19 | $5.15 | $5.15 | 136,200 | — | — |
| 2024-07-18 | $5.10 | $5.10 | 126,500 | — | — |
| 2024-07-17 | $5.15 | $5.15 | 273,900 | — | — |
| 2024-07-16 | $5.22 | $5.22 | 1,776,600 | — | — |
| 2024-07-15 | $4.33 | $4.33 | 105,200 | — | — |
| 2024-07-12 | $4.15 | $4.15 | 81,700 | — | — |
| 2024-07-11 | $4.14 | $4.14 | 157,200 | — | — |
| 2024-07-10 | $3.92 | $3.92 | 66,700 | — | — |
| 2024-07-09 | $3.90 | $3.90 | 47,600 | — | — |
| 2024-07-08 | $3.92 | $3.92 | 92,600 | — | — |
| 2024-07-05 | $3.91 | $3.91 | 191,400 | — | — |
| 2024-07-03 | $3.97 | $3.97 | 79,200 | — | — |
| 2024-07-02 | $4.02 | $4.02 | 128,000 | — | — |
| 2024-07-01 | $3.95 | $3.95 | 222,600 | — | — |
| 2024-06-28 | $4.31 | $4.31 | 676,000 | — | — |
| 2024-06-27 | $4.01 | $4.01 | 61,300 | — | — |
| 2024-06-26 | $3.85 | $3.85 | 134,500 | — | — |
| 2024-06-25 | $3.87 | $3.87 | 41,500 | — | — |
| 2024-06-24 | $3.88 | $3.88 | 73,300 | — | — |
| 2024-06-21 | $3.94 | $3.94 | 143,600 | — | — |
| 2024-06-20 | $3.93 | $3.93 | 75,300 | — | — |
| 2024-06-18 | $3.87 | $3.87 | 64,900 | — | — |
| 2024-06-17 | $3.90 | $3.90 | 124,500 | — | — |
| 2024-06-14 | $3.87 | $3.87 | 183,300 | — | — |
| 2024-06-13 | $4.03 | $4.03 | 93,400 | — | — |
| 2024-06-12 | $4.26 | $4.26 | 96,600 | — | — |
| 2024-06-11 | $4.13 | $4.13 | 90,500 | — | — |
| 2024-06-10 | $4.15 | $4.15 | 134,900 | — | — |
| 2024-06-07 | $4.07 | $4.07 | 123,500 | — | — |
| 2024-06-06 | $4.24 | $4.24 | 164,600 | — | — |
| 2024-06-05 | $4.22 | $4.22 | 315,300 | — | — |
| 2024-06-04 | $4.25 | $4.25 | 202,100 | — | — |
| 2024-06-03 | $4.50 | $4.50 | 179,100 | — | — |
| 2024-05-31 | $4.53 | $4.53 | 131,500 | — | — |
| 2024-05-30 | $4.61 | $4.61 | 111,600 | — | — |
| 2024-05-29 | $4.56 | $4.56 | 147,600 | — | — |
| 2024-05-28 | $4.70 | $4.70 | 178,200 | — | — |
| 2024-05-24 | $4.82 | $4.82 | 158,200 | — | — |
| 2024-05-23 | $4.75 | $4.75 | 241,900 | — | — |
| 2024-05-22 | $4.96 | $4.96 | 194,700 | — | — |
| 2024-05-21 | $4.89 | $4.89 | 143,200 | — | — |
| 2024-05-20 | $5.02 | $5.02 | 242,100 | — | — |
| 2024-05-17 | $4.91 | $4.91 | 100,500 | — | — |
| 2024-05-16 | $4.94 | $4.94 | 114,300 | — | — |
| 2024-05-15 | $4.87 | $4.87 | 140,500 | — | — |
| 2024-05-14 | $4.80 | $4.80 | 124,000 | — | — |
| 2024-05-13 | $4.74 | $4.74 | 174,400 | — | — |
| 2024-05-10 | $4.84 | $4.84 | 193,600 | — | — |
| 2024-05-09 | $4.92 | $4.92 | 318,300 | — | — |
| 2024-05-08 | $4.57 | $4.57 | 393,100 | — | — |
| 2024-05-07 | $4.67 | $4.67 | 220,500 | — | — |
| 2024-05-06 | $4.59 | $4.59 | 304,100 | — | — |
| 2024-05-03 | $4.73 | $4.73 | 175,700 | — | — |
| 2024-05-02 | $4.61 | $4.61 | 189,000 | — | — |
| 2024-05-01 | $4.67 | $4.67 | 281,600 | — | — |
| 2024-04-30 | $4.60 | $4.60 | 200,000 | — | — |
| 2024-04-29 | $4.69 | $4.69 | 485,400 | — | — |
| 2024-04-26 | $4.41 | $4.41 | 120,400 | — | — |
| 2024-04-25 | $4.38 | $4.38 | 120,300 | — | — |
| 2024-04-24 | $4.50 | $4.50 | 169,400 | — | — |
| 2024-04-23 | $4.47 | $4.47 | 233,500 | — | — |
| 2024-04-22 | $4.28 | $4.28 | 463,700 | — | — |
| 2024-04-19 | $4.35 | $4.35 | 529,200 | — | — |
| 2024-04-18 | $4.27 | $4.27 | 264,600 | — | — |
| 2024-04-17 | $4.24 | $4.24 | 172,000 | — | — |
| 2024-04-16 | $4.32 | $4.32 | 645,500 | — | — |
| 2024-04-15 | $4.06 | $4.06 | 300,900 | — | — |
| 2024-04-12 | $4.36 | $4.36 | 253,400 | — | — |
| 2024-04-11 | $4.46 | $4.46 | 209,400 | — | — |
| 2024-04-10 | $4.20 | $4.20 | 248,200 | — | — |
| 2024-04-09 | $4.33 | $4.33 | 280,400 | — | — |
| 2024-04-08 | $4.20 | $4.20 | 352,900 | — | — |
| 2024-04-05 | $4.35 | $4.35 | 301,800 | — | — |
| 2024-04-04 | $4.53 | $4.53 | 652,100 | — | — |
| 2024-04-03 | $4.47 | $4.47 | 584,600 | — | — |
| 2024-04-02 | $4.25 | $4.25 | 707,100 | — | — |
| 2024-04-01 | $4.11 | $4.11 | 1,299,700 | — | — |
| 2024-03-28 | $3.66 | $3.66 | 1,486,400 | — | — |
| 2024-03-27 | $4.00 | $4.00 | 13,259,600 | — | — |
| 2024-03-26 | $3.38 | $3.38 | 307,700 | — | — |
| 2024-03-25 | $3.32 | $3.32 | 122,400 | — | — |
| 2024-03-22 | $3.29 | $3.29 | 75,500 | — | — |
| 2024-03-21 | $3.25 | $3.25 | 126,200 | — | — |
| 2024-03-20 | $3.37 | $3.37 | 223,900 | — | — |
| 2024-03-19 | $3.25 | $3.25 | 126,600 | — | — |
| 2024-03-18 | $3.08 | $3.08 | 112,700 | — | — |
| 2024-03-15 | $3.10 | $3.10 | 276,300 | — | — |
| 2024-03-14 | $2.89 | $2.89 | 186,700 | — | — |
| 2024-03-13 | $3.04 | $3.04 | 94,000 | — | — |
| 2024-03-12 | $3.02 | $3.02 | 70,200 | — | — |
| 2024-03-11 | $3.02 | $3.02 | 103,000 | — | — |
| 2024-03-08 | $2.95 | $2.95 | 129,500 | — | — |
| 2024-03-07 | $3.05 | $3.05 | 170,900 | — | — |
| 2024-03-06 | $2.93 | $2.93 | 101,500 | — | — |
| 2024-03-05 | $2.86 | $2.86 | 102,700 | — | — |
| 2024-03-04 | $2.78 | $2.78 | 152,400 | — | — |
| 2024-03-01 | $2.88 | $2.88 | 161,500 | — | — |
| 2024-02-29 | $3.06 | $3.06 | 89,800 | — | — |
| 2024-02-28 | $3.05 | $3.05 | 72,300 | — | — |
| 2024-02-27 | $3.32 | $3.32 | 75,200 | — | — |
| 2024-02-26 | $3.31 | $3.31 | 148,400 | — | — |
| 2024-02-23 | $3.25 | $3.25 | 145,300 | — | — |
| 2024-02-22 | $3.23 | $3.23 | 262,300 | — | — |
| 2024-02-21 | $3.08 | $3.08 | 89,900 | — | — |
| 2024-02-20 | $3.02 | $3.02 | 113,700 | — | — |
| 2024-02-16 | $3.04 | $3.04 | 119,000 | — | — |
| 2024-02-15 | $3.09 | $3.09 | 86,900 | — | — |
| 2024-02-14 | $2.98 | $2.98 | 81,100 | — | — |
| 2024-02-13 | $3.00 | $3.00 | 146,400 | — | — |
| 2024-02-12 | $3.17 | $3.17 | 111,200 | — | — |
| 2024-02-09 | $3.14 | $3.14 | 113,700 | — | — |
| 2024-02-08 | $3.15 | $3.15 | 130,100 | — | — |
| 2024-02-07 | $3.23 | $3.23 | 303,700 | — | — |
| 2024-02-06 | $3.10 | $3.10 | 116,400 | — | — |
| 2024-02-05 | $2.91 | $2.91 | 130,700 | — | — |
| 2024-02-02 | $3.00 | $3.00 | 239,100 | — | — |
| 2024-02-01 | $3.13 | $3.13 | 191,700 | — | — |
| 2024-01-31 | $3.07 | $3.07 | 226,900 | — | — |
| 2024-01-30 | $3.06 | $3.06 | 118,800 | — | — |
| 2024-01-29 | $2.97 | $2.97 | 209,800 | — | — |
| 2024-01-26 | $3.11 | $3.11 | 751,200 | — | — |
| 2024-01-25 | $2.86 | $2.86 | 86,600 | — | — |
| 2024-01-24 | $2.84 | $2.84 | 130,700 | — | — |
| 2024-01-23 | $2.75 | $2.75 | 107,200 | — | — |
| 2024-01-22 | $2.64 | $2.64 | 72,200 | — | — |
| 2024-01-19 | $2.50 | $2.50 | 52,300 | — | — |
| 2024-01-18 | $2.56 | $2.56 | 57,700 | — | — |
| 2024-01-17 | $2.57 | $2.57 | 117,700 | — | — |
| 2024-01-16 | $2.56 | $2.56 | 74,600 | — | — |
| 2024-01-12 | $2.56 | $2.56 | 68,600 | — | — |
| 2024-01-11 | $2.62 | $2.62 | 109,500 | — | — |
| 2024-01-10 | $2.63 | $2.63 | 51,700 | — | — |
| 2024-01-09 | $2.56 | $2.56 | 107,100 | — | — |
| 2024-01-08 | $2.65 | $2.65 | 79,800 | — | — |
| 2024-01-05 | $2.57 | $2.57 | 190,300 | — | — |
| 2024-01-04 | $2.57 | $2.57 | 78,400 | — | — |
| 2024-01-03 | $2.63 | $2.63 | 92,900 | — | — |
| 2024-01-02 | $2.67 | $2.67 | 88,200 | — | — |