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
- 2012-04-24 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 | $3.05 | $3.05 | 284,200 | — | — |
| 2024-12-30 | $3.13 | $3.13 | 679,200 | — | — |
| 2024-12-27 | $3.08 | $3.08 | 1,128,300 | — | — |
| 2024-12-26 | $3.15 | $3.15 | 1,125,400 | — | — |
| 2024-12-24 | $3.02 | $3.02 | 899,200 | — | — |
| 2024-12-23 | $2.81 | $2.81 | 267,500 | — | — |
| 2024-12-20 | $2.75 | $2.75 | 360,500 | — | — |
| 2024-12-19 | $2.78 | $2.78 | 240,600 | — | — |
| 2024-12-18 | $2.77 | $2.77 | 271,300 | — | — |
| 2024-12-17 | $2.92 | $2.92 | 374,500 | — | — |
| 2024-12-16 | $3.00 | $3.00 | 391,600 | — | — |
| 2024-12-13 | $2.88 | $2.88 | 300,300 | — | — |
| 2024-12-12 | $2.92 | $2.92 | 450,700 | — | — |
| 2024-12-11 | $2.94 | $2.94 | 431,000 | — | — |
| 2024-12-10 | $3.02 | $3.02 | 582,600 | — | — |
| 2024-12-09 | $2.92 | $2.92 | 571,200 | — | — |
| 2024-12-06 | $3.12 | $3.12 | 546,700 | — | — |
| 2024-12-05 | $3.07 | $3.07 | 362,900 | — | — |
| 2024-12-04 | $3.16 | $3.16 | 402,000 | — | — |
| 2024-12-03 | $3.27 | $3.27 | 439,800 | — | — |
| 2024-12-02 | $3.20 | $3.20 | 752,900 | — | — |
| 2024-11-29 | $3.39 | $3.39 | 318,700 | — | — |
| 2024-11-27 | $3.23 | $3.23 | 400,600 | — | — |
| 2024-11-26 | $3.14 | $3.14 | 209,300 | — | — |
| 2024-11-25 | $3.02 | $3.02 | 335,000 | — | — |
| 2024-11-22 | $3.00 | $3.00 | 538,300 | — | — |
| 2024-11-21 | $2.90 | $2.90 | 404,800 | — | — |
| 2024-11-20 | $2.84 | $2.84 | 270,800 | — | — |
| 2024-11-19 | $2.74 | $2.74 | 371,600 | — | — |
| 2024-11-18 | $2.74 | $2.74 | 686,900 | — | — |
| 2024-11-15 | $2.42 | $2.42 | 1,536,500 | — | — |
| 2024-11-14 | $2.99 | $2.99 | 789,400 | — | — |
| 2024-11-13 | $2.97 | $2.97 | 459,700 | — | — |
| 2024-11-12 | $3.21 | $3.21 | 740,300 | — | — |
| 2024-11-11 | $3.30 | $3.30 | 1,715,500 | — | — |
| 2024-11-08 | $2.88 | $2.88 | 1,449,500 | — | — |
| 2024-11-07 | $3.03 | $3.03 | 493,400 | — | — |
| 2024-11-06 | $3.06 | $3.06 | 425,100 | — | — |
| 2024-11-05 | $2.96 | $2.96 | 212,900 | — | — |
| 2024-11-04 | $2.95 | $2.95 | 366,400 | — | — |
| 2024-11-01 | $2.95 | $2.95 | 429,600 | — | — |
| 2024-10-31 | $2.85 | $2.85 | 178,700 | — | — |
| 2024-10-30 | $2.84 | $2.84 | 134,000 | — | — |
| 2024-10-29 | $2.79 | $2.79 | 199,900 | — | — |
| 2024-10-28 | $2.83 | $2.83 | 272,100 | — | — |
| 2024-10-25 | $2.95 | $2.95 | 400,400 | — | — |
| 2024-10-24 | $2.80 | $2.80 | 262,900 | — | — |
| 2024-10-23 | $2.81 | $2.81 | 193,300 | — | — |
| 2024-10-22 | $2.84 | $2.84 | 115,200 | — | — |
| 2024-10-21 | $2.81 | $2.81 | 120,100 | — | — |
| 2024-10-18 | $2.88 | $2.88 | 144,700 | — | — |
| 2024-10-17 | $2.83 | $2.83 | 147,900 | — | — |
| 2024-10-16 | $2.88 | $2.88 | 194,700 | — | — |
| 2024-10-15 | $2.85 | $2.85 | 130,500 | — | — |
| 2024-10-14 | $2.85 | $2.85 | 140,400 | — | — |
| 2024-10-11 | $2.85 | $2.85 | 293,500 | — | — |
| 2024-10-10 | $2.71 | $2.71 | 237,600 | — | — |
| 2024-10-09 | $2.65 | $2.65 | 148,600 | — | — |
| 2024-10-08 | $2.62 | $2.62 | 228,500 | — | — |
| 2024-10-07 | $2.66 | $2.66 | 257,000 | — | — |
| 2024-10-04 | $2.65 | $2.65 | 273,100 | — | — |
| 2024-10-03 | $2.52 | $2.52 | 326,300 | — | — |
| 2024-10-02 | $2.46 | $2.46 | 256,200 | — | — |
| 2024-10-01 | $2.60 | $2.60 | 314,000 | — | — |
| 2024-09-30 | $2.55 | $2.55 | 368,400 | — | — |
| 2024-09-27 | $2.58 | $2.58 | 194,900 | — | — |
| 2024-09-26 | $2.56 | $2.56 | 247,700 | — | — |
| 2024-09-25 | $2.55 | $2.55 | 277,400 | — | — |
| 2024-09-24 | $2.55 | $2.55 | 357,500 | — | — |
| 2024-09-23 | $2.55 | $2.55 | 218,300 | — | — |
| 2024-09-20 | $2.60 | $2.60 | 596,300 | — | — |
| 2024-09-19 | $2.56 | $2.56 | 145,700 | — | — |
| 2024-09-18 | $2.50 | $2.50 | 228,900 | — | — |
| 2024-09-17 | $2.60 | $2.60 | 294,600 | — | — |
| 2024-09-16 | $2.52 | $2.52 | 423,300 | — | — |
| 2024-09-13 | $2.53 | $2.53 | 230,800 | — | — |
| 2024-09-12 | $2.51 | $2.51 | 350,600 | — | — |
| 2024-09-11 | $2.50 | $2.50 | 267,300 | — | — |
| 2024-09-10 | $2.39 | $2.39 | 419,500 | — | — |
| 2024-09-09 | $2.32 | $2.32 | 282,900 | — | — |
| 2024-09-06 | $2.25 | $2.25 | 175,700 | — | — |
| 2024-09-05 | $2.30 | $2.30 | 303,200 | — | — |
| 2024-09-04 | $2.36 | $2.36 | 218,300 | — | — |
| 2024-09-03 | $2.38 | $2.38 | 327,800 | — | — |
| 2024-08-30 | $2.50 | $2.50 | 328,400 | — | — |
| 2024-08-29 | $2.45 | $2.45 | 314,400 | — | — |
| 2024-08-28 | $2.45 | $2.45 | 272,800 | — | — |
| 2024-08-27 | $2.54 | $2.54 | 409,400 | — | — |
| 2024-08-26 | $2.65 | $2.65 | 666,000 | — | — |
| 2024-08-23 | $2.54 | $2.54 | 459,200 | — | — |
| 2024-08-22 | $2.44 | $2.44 | 246,300 | — | — |
| 2024-08-21 | $2.70 | $2.70 | 554,300 | — | — |
| 2024-08-20 | $2.73 | $2.73 | 311,400 | — | — |
| 2024-08-19 | $2.83 | $2.83 | 380,400 | — | — |
| 2024-08-16 | $2.70 | $2.70 | 380,000 | — | — |
| 2024-08-15 | $2.65 | $2.65 | 576,500 | — | — |
| 2024-08-14 | $2.72 | $2.72 | 1,334,600 | — | — |
| 2024-08-13 | $3.61 | $3.61 | 148,700 | — | — |
| 2024-08-12 | $3.47 | $3.47 | 259,000 | — | — |
| 2024-08-09 | $3.76 | $3.76 | 207,200 | — | — |
| 2024-08-08 | $3.83 | $3.83 | 115,700 | — | — |
| 2024-08-07 | $3.73 | $3.73 | 440,100 | — | — |
| 2024-08-06 | $4.03 | $4.03 | 685,800 | — | — |
| 2024-08-05 | $3.59 | $3.59 | 400,500 | — | — |
| 2024-08-02 | $3.83 | $3.83 | 577,000 | — | — |
| 2024-08-01 | $3.50 | $3.50 | 396,800 | — | — |
| 2024-07-31 | $3.59 | $3.59 | 434,000 | — | — |
| 2024-07-30 | $3.62 | $3.62 | 373,900 | — | — |
| 2024-07-29 | $3.61 | $3.61 | 290,000 | — | — |
| 2024-07-26 | $3.83 | $3.83 | 378,700 | — | — |
| 2024-07-25 | $3.94 | $3.94 | 338,400 | — | — |
| 2024-07-24 | $3.73 | $3.73 | 269,500 | — | — |
| 2024-07-23 | $3.71 | $3.71 | 224,400 | — | — |
| 2024-07-22 | $3.73 | $3.73 | 257,300 | — | — |
| 2024-07-19 | $3.66 | $3.66 | 250,200 | — | — |
| 2024-07-18 | $3.70 | $3.70 | 324,800 | — | — |
| 2024-07-17 | $3.65 | $3.65 | 587,000 | — | — |
| 2024-07-16 | $3.95 | $3.95 | 335,400 | — | — |
| 2024-07-15 | $3.66 | $3.66 | 352,100 | — | — |
| 2024-07-12 | $3.59 | $3.59 | 458,700 | — | — |
| 2024-07-11 | $3.44 | $3.44 | 472,300 | — | — |
| 2024-07-10 | $3.04 | $3.04 | 143,100 | — | — |
| 2024-07-09 | $3.04 | $3.04 | 193,800 | — | — |
| 2024-07-08 | $2.98 | $2.98 | 384,500 | — | — |
| 2024-07-05 | $2.95 | $2.95 | 521,500 | — | — |
| 2024-07-03 | $3.02 | $3.02 | 126,600 | — | — |
| 2024-07-02 | $3.10 | $3.10 | 852,900 | — | — |
| 2024-07-01 | $3.28 | $3.28 | 743,600 | — | — |
| 2024-06-28 | $3.26 | $3.26 | 5,775,200 | — | — |
| 2024-06-27 | $3.23 | $3.23 | 816,600 | — | — |
| 2024-06-26 | $3.14 | $3.14 | 597,300 | — | — |
| 2024-06-25 | $2.96 | $2.96 | 837,100 | — | — |
| 2024-06-24 | $2.92 | $2.92 | 232,800 | — | — |
| 2024-06-21 | $2.99 | $2.99 | 274,100 | — | — |
| 2024-06-20 | $2.98 | $2.98 | 372,700 | — | — |
| 2024-06-18 | $3.09 | $3.09 | 352,900 | — | — |
| 2024-06-17 | $3.20 | $3.20 | 193,100 | — | — |
| 2024-06-14 | $3.11 | $3.11 | 214,200 | — | — |
| 2024-06-13 | $3.32 | $3.32 | 570,100 | — | — |
| 2024-06-12 | $3.60 | $3.60 | 445,800 | — | — |
| 2024-06-11 | $3.47 | $3.47 | 230,500 | — | — |
| 2024-06-10 | $3.49 | $3.49 | 179,200 | — | — |
| 2024-06-07 | $3.53 | $3.53 | 155,200 | — | — |
| 2024-06-06 | $3.56 | $3.56 | 173,900 | — | — |
| 2024-06-05 | $3.66 | $3.66 | 169,200 | — | — |
| 2024-06-04 | $3.61 | $3.61 | 257,000 | — | — |
| 2024-06-03 | $3.79 | $3.79 | 401,800 | — | — |
| 2024-05-31 | $3.85 | $3.85 | 208,900 | — | — |
| 2024-05-30 | $3.81 | $3.81 | 280,900 | — | — |
| 2024-05-29 | $3.88 | $3.88 | 206,400 | — | — |
| 2024-05-28 | $4.02 | $4.02 | 292,600 | — | — |
| 2024-05-24 | $4.00 | $4.00 | 240,000 | — | — |
| 2024-05-23 | $3.99 | $3.99 | 407,100 | — | — |
| 2024-05-22 | $4.23 | $4.23 | 271,600 | — | — |
| 2024-05-21 | $4.17 | $4.17 | 289,300 | — | — |
| 2024-05-20 | $4.37 | $4.37 | 1,618,000 | — | — |
| 2024-05-17 | $4.10 | $4.10 | 1,524,500 | — | — |
| 2024-05-16 | $4.41 | $4.41 | 290,400 | — | — |
| 2024-05-15 | $4.65 | $4.65 | 459,100 | — | — |
| 2024-05-14 | $4.94 | $4.94 | 437,100 | — | — |
| 2024-05-13 | $5.14 | $5.14 | 321,400 | — | — |
| 2024-05-10 | $4.81 | $4.81 | 232,600 | — | — |
| 2024-05-09 | $4.79 | $4.79 | 268,200 | — | — |
| 2024-05-08 | $4.83 | $4.83 | 261,400 | — | — |
| 2024-05-07 | $4.75 | $4.75 | 338,500 | — | — |
| 2024-05-06 | $4.62 | $4.62 | 583,800 | — | — |
| 2024-05-03 | $4.86 | $4.86 | 390,600 | — | — |
| 2024-05-02 | $4.96 | $4.96 | 319,800 | — | — |
| 2024-05-01 | $4.95 | $4.95 | 256,700 | — | — |
| 2024-04-30 | $5.07 | $5.07 | 230,400 | — | — |
| 2024-04-29 | $5.02 | $5.02 | 200,400 | — | — |
| 2024-04-26 | $5.02 | $5.02 | 167,400 | — | — |
| 2024-04-25 | $4.88 | $4.88 | 231,200 | — | — |
| 2024-04-24 | $4.83 | $4.83 | 365,900 | — | — |
| 2024-04-23 | $5.13 | $5.13 | 293,900 | — | — |
| 2024-04-22 | $5.17 | $5.17 | 265,400 | — | — |
| 2024-04-19 | $5.01 | $5.01 | 290,500 | — | — |
| 2024-04-18 | $4.99 | $4.99 | 289,100 | — | — |
| 2024-04-17 | $5.17 | $5.17 | 248,200 | — | — |
| 2024-04-16 | $5.10 | $5.10 | 285,900 | — | — |
| 2024-04-15 | $5.35 | $5.35 | 266,500 | — | — |
| 2024-04-12 | $5.27 | $5.27 | 221,500 | — | — |
| 2024-04-11 | $5.49 | $5.49 | 145,700 | — | — |
| 2024-04-10 | $5.53 | $5.53 | 378,700 | — | — |
| 2024-04-09 | $5.83 | $5.83 | 552,100 | — | — |
| 2024-04-08 | $5.63 | $5.63 | 315,300 | — | — |
| 2024-04-05 | $5.66 | $5.66 | 405,300 | — | — |
| 2024-04-04 | $5.51 | $5.51 | 530,200 | — | — |
| 2024-04-03 | $5.35 | $5.35 | 337,200 | — | — |
| 2024-04-02 | $5.28 | $5.28 | 375,500 | — | — |
| 2024-04-01 | $5.28 | $5.28 | 400,900 | — | — |
| 2024-03-28 | $5.30 | $5.30 | 275,400 | — | — |
| 2024-03-27 | $5.58 | $5.58 | 357,800 | — | — |
| 2024-03-26 | $5.60 | $5.60 | 528,500 | — | — |
| 2024-03-25 | $5.59 | $5.59 | 738,400 | — | — |
| 2024-03-22 | $5.33 | $5.33 | 924,200 | — | — |
| 2024-03-21 | $5.35 | $5.35 | 1,167,500 | — | — |
| 2024-03-20 | $4.70 | $4.70 | 599,700 | — | — |
| 2024-03-19 | $4.30 | $4.30 | 1,097,400 | — | — |
| 2024-03-18 | $4.66 | $4.66 | 1,324,800 | — | — |
| 2024-03-15 | $5.00 | $5.00 | 422,500 | — | — |
| 2024-03-14 | $5.22 | $5.22 | 464,900 | — | — |
| 2024-03-13 | $5.33 | $5.33 | 249,000 | — | — |
| 2024-03-12 | $5.35 | $5.35 | 453,000 | — | — |
| 2024-03-11 | $5.49 | $5.49 | 437,400 | — | — |
| 2024-03-08 | $5.35 | $5.35 | 589,700 | — | — |
| 2024-03-07 | $5.75 | $5.75 | 671,200 | — | — |
| 2024-03-06 | $5.53 | $5.53 | 759,200 | — | — |
| 2024-03-05 | $5.18 | $5.18 | 761,100 | — | — |
| 2024-03-04 | $5.36 | $5.36 | 877,000 | — | — |
| 2024-03-01 | $5.89 | $5.89 | 1,679,500 | — | — |
| 2024-02-29 | $6.22 | $6.22 | 1,395,600 | — | — |
| 2024-02-28 | $6.60 | $6.60 | 653,600 | — | — |
| 2024-02-27 | $6.46 | $6.46 | 741,500 | — | — |
| 2024-02-26 | $6.48 | $6.48 | 900,000 | — | — |
| 2024-02-23 | $6.55 | $6.55 | 638,600 | — | — |
| 2024-02-22 | $5.91 | $5.91 | 984,200 | — | — |
| 2024-02-21 | $6.51 | $6.51 | 670,500 | — | — |
| 2024-02-20 | $6.79 | $6.79 | 675,500 | — | — |
| 2024-02-16 | $7.11 | $7.11 | 618,300 | — | — |
| 2024-02-15 | $6.99 | $6.99 | 1,192,200 | — | — |
| 2024-02-14 | $7.40 | $7.40 | 2,140,200 | — | — |
| 2024-02-13 | $6.21 | $6.21 | 907,500 | — | — |
| 2024-02-12 | $6.36 | $6.36 | 810,700 | — | — |
| 2024-02-09 | $5.78 | $5.78 | 509,700 | — | — |
| 2024-02-08 | $5.41 | $5.41 | 552,500 | — | — |
| 2024-02-07 | $5.04 | $5.04 | 364,500 | — | — |
| 2024-02-06 | $5.02 | $5.02 | 393,500 | — | — |
| 2024-02-05 | $4.88 | $4.88 | 380,300 | — | — |
| 2024-02-02 | $4.72 | $4.72 | 222,200 | — | — |
| 2024-02-01 | $4.89 | $4.89 | 277,100 | — | — |
| 2024-01-31 | $4.70 | $4.70 | 214,500 | — | — |
| 2024-01-30 | $4.76 | $4.76 | 217,400 | — | — |
| 2024-01-29 | $4.98 | $4.98 | 268,000 | — | — |
| 2024-01-26 | $4.87 | $4.87 | 162,200 | — | — |
| 2024-01-25 | $4.95 | $4.95 | 261,800 | — | — |
| 2024-01-24 | $5.00 | $5.00 | 226,700 | — | — |
| 2024-01-23 | $5.01 | $5.01 | 275,600 | — | — |
| 2024-01-22 | $4.98 | $4.98 | 456,900 | — | — |
| 2024-01-19 | $4.71 | $4.71 | 749,800 | — | — |
| 2024-01-18 | $5.12 | $5.12 | 550,400 | — | — |
| 2024-01-17 | $4.98 | $4.98 | 664,000 | — | — |
| 2024-01-16 | $5.44 | $5.44 | 1,154,100 | — | — |
| 2024-01-12 | $4.95 | $4.95 | 369,800 | — | — |
| 2024-01-11 | $4.56 | $4.56 | 253,000 | — | — |
| 2024-01-10 | $4.78 | $4.78 | 248,400 | — | — |
| 2024-01-09 | $4.78 | $4.78 | 322,400 | — | — |
| 2024-01-08 | $4.82 | $4.82 | 580,800 | — | — |
| 2024-01-05 | $4.69 | $4.69 | 423,300 | — | — |
| 2024-01-04 | $4.29 | $4.29 | 511,000 | — | — |
| 2024-01-03 | $4.39 | $4.39 | 590,700 | — | — |
| 2024-01-02 | $4.53 | $4.53 | 331,000 | — | — |