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
- 1993-09-01 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 | $2.58 | $3.14 | 12,500 | — | — |
| 2024-12-30 | $2.64 | $3.22 | 7,800 | — | — |
| 2024-12-27 | $2.67 | $3.25 | 3,000 | — | — |
| 2024-12-26 | $2.64 | $3.22 | 2,500 | — | — |
| 2024-12-24 | $2.68 | $3.27 | 7,800 | — | — |
| 2024-12-23 | $2.63 | $3.20 | 2,700 | — | — |
| 2024-12-20 | $2.67 | $3.25 | 27,400 | — | — |
| 2024-12-19 | $2.68 | $3.27 | 33,900 | — | — |
| 2024-12-18 | $2.70 | $3.29 | 28,200 | — | — |
| 2024-12-17 | $2.83 | $3.45 | 28,800 | — | — |
| 2024-12-16 | $2.95 | $3.59 | 13,800 | — | — |
| 2024-12-13 | $3.02 | $3.68 | 10,200 | — | — |
| 2024-12-12 | $3.04 | $3.70 | 11,600 | — | — |
| 2024-12-11 | $3.05 | $3.72 | 5,900 | — | — |
| 2024-12-10 | $3.01 | $3.67 | 3,300 | — | — |
| 2024-12-09 | $3.13 | $3.81 | 19,500 | — | — |
| 2024-12-06 | $3.22 | $3.92 | 30,000 | — | — |
| 2024-12-05 | $3.31 | $4.03 | 35,000 | — | — |
| 2024-12-04 | $3.25 | $3.96 | 59,100 | — | — |
| 2024-12-03 | $3.04 | $3.70 | 27,300 | — | — |
| 2024-12-02 | $3.01 | $3.67 | 42,000 | — | — |
| 2024-11-29 | $3.01 | $3.67 | 15,100 | — | — |
| 2024-11-27 | $2.93 | $3.57 | 16,600 | — | — |
| 2024-11-26 | $2.92 | $3.56 | 14,600 | — | — |
| 2024-11-25 | $2.81 | $3.42 | 18,300 | — | — |
| 2024-11-22 | $2.89 | $3.52 | 16,300 | — | — |
| 2024-11-21 | $2.85 | $3.47 | 35,800 | — | — |
| 2024-11-20 | $2.87 | $3.50 | 9,400 | — | — |
| 2024-11-19 | $2.82 | $3.44 | 57,300 | — | — |
| 2024-11-18 | $2.72 | $3.31 | 16,700 | — | — |
| 2024-11-15 | $2.78 | $3.39 | 17,500 | — | — |
| 2024-11-14 | $2.80 | $3.41 | 31,000 | — | — |
| 2024-11-13 | $2.72 | $3.31 | 30,800 | — | — |
| 2024-11-12 | $2.66 | $3.24 | 83,500 | — | — |
| 2024-11-11 | $2.83 | $3.45 | 80,400 | — | — |
| 2024-11-08 | $2.99 | $3.64 | 51,700 | — | — |
| 2024-11-07 | $2.91 | $3.55 | 117,700 | — | — |
| 2024-11-06 | $3.06 | $3.73 | 61,000 | — | — |
| 2024-11-05 | $3.11 | $3.79 | 99,700 | — | — |
| 2024-11-04 | $3.00 | $3.65 | 172,400 | — | — |
| 2024-11-01 | $2.92 | $3.56 | 36,500 | — | — |
| 2024-10-31 | $2.91 | $3.55 | 81,800 | — | — |
| 2024-10-30 | $2.83 | $3.45 | 32,900 | — | — |
| 2024-10-29 | $2.89 | $3.52 | 32,800 | — | — |
| 2024-10-28 | $2.80 | $3.41 | 36,600 | — | — |
| 2024-10-25 | $2.77 | $3.37 | 19,600 | — | — |
| 2024-10-24 | $2.87 | $3.50 | 52,200 | — | — |
| 2024-10-23 | $2.82 | $3.44 | 25,600 | — | — |
| 2024-10-22 | $2.99 | $3.64 | 72,000 | — | — |
| 2024-10-21 | $2.76 | $3.36 | 36,800 | — | — |
| 2024-10-18 | $2.78 | $3.39 | 45,700 | — | — |
| 2024-10-17 | $2.81 | $3.42 | 45,600 | — | — |
| 2024-10-16 | $2.62 | $3.19 | 115,300 | — | — |
| 2024-10-15 | $2.71 | $3.30 | 38,100 | — | — |
| 2024-10-14 | $2.67 | $3.25 | 55,000 | — | — |
| 2024-10-11 | $2.40 | $2.92 | 27,800 | — | — |
| 2024-10-10 | $2.48 | $3.02 | 4,300 | — | — |
| 2024-10-09 | $2.48 | $3.02 | 36,500 | — | — |
| 2024-10-08 | $2.49 | $3.03 | 71,600 | — | — |
| 2024-10-07 | $2.48 | $3.02 | 51,100 | — | — |
| 2024-10-04 | $2.50 | $3.05 | 99,300 | — | — |
| 2024-10-03 | $2.34 | $2.85 | 31,100 | — | — |
| 2024-10-02 | $2.25 | $2.74 | 19,200 | — | — |
| 2024-10-01 | $2.22 | $2.70 | 113,400 | — | — |
| 2024-09-30 | $2.03 | $2.47 | 44,500 | — | — |
| 2024-09-27 | $2.06 | $2.51 | 40,000 | — | — |
| 2024-09-26 | $2.10 | $2.56 | 357,600 | — | — |
| 2024-09-25 | $1.74 | $2.12 | 42,700 | — | — |
| 2024-09-24 | $1.76 | $2.14 | 25,800 | — | — |
| 2024-09-23 | $1.76 | $2.14 | 10,000 | — | — |
| 2024-09-20 | $1.79 | $2.18 | 74,900 | — | — |
| 2024-09-19 | $1.78 | $2.17 | 13,700 | — | — |
| 2024-09-18 | $1.77 | $2.16 | 28,900 | — | — |
| 2024-09-17 | $1.79 | $2.18 | 55,600 | — | — |
| 2024-09-16 | $1.76 | $2.14 | 16,100 | — | — |
| 2024-09-13 | $1.78 | $2.17 | 39,700 | — | — |
| 2024-09-12 | $1.72 | $2.10 | 19,200 | — | — |
| 2024-09-11 | $1.77 | $2.16 | 13,000 | — | — |
| 2024-09-10 | $1.77 | $2.16 | 21,000 | — | — |
| 2024-09-09 | $1.78 | $2.17 | 37,200 | — | — |
| 2024-09-06 | $1.72 | $2.10 | 12,200 | — | — |
| 2024-09-05 | $1.77 | $2.16 | 10,600 | — | — |
| 2024-09-04 | $1.75 | $2.13 | 9,300 | — | — |
| 2024-09-03 | $1.76 | $2.14 | 60,900 | — | — |
| 2024-08-30 | $1.83 | $2.23 | 6,000 | — | — |
| 2024-08-29 | $1.82 | $2.22 | 9,400 | — | — |
| 2024-08-28 | $1.82 | $2.22 | 28,100 | — | — |
| 2024-08-27 | $1.84 | $2.24 | 10,300 | — | — |
| 2024-08-26 | $1.83 | $2.23 | 32,000 | — | — |
| 2024-08-23 | $1.80 | $2.19 | 6,500 | — | — |
| 2024-08-22 | $1.79 | $2.18 | 9,600 | — | — |
| 2024-08-21 | $1.82 | $2.22 | 8,600 | — | — |
| 2024-08-20 | $1.82 | $2.22 | 2,400 | — | — |
| 2024-08-19 | $1.81 | $2.21 | 25,100 | — | — |
| 2024-08-16 | $1.80 | $2.19 | 15,400 | — | — |
| 2024-08-15 | $1.78 | $2.17 | 8,500 | — | — |
| 2024-08-14 | $1.75 | $2.13 | 1,500 | — | — |
| 2024-08-13 | $1.77 | $2.16 | 3,100 | — | — |
| 2024-08-12 | $1.77 | $2.16 | 7,400 | — | — |
| 2024-08-09 | $1.79 | $2.18 | 5,100 | — | — |
| 2024-08-08 | $1.81 | $2.21 | 17,200 | — | — |
| 2024-08-07 | $1.78 | $2.17 | 2,900 | — | — |
| 2024-08-06 | $1.77 | $2.16 | 23,700 | — | — |
| 2024-08-05 | $1.82 | $2.22 | 12,900 | — | — |
| 2024-08-02 | $1.78 | $2.17 | 15,400 | — | — |
| 2024-08-01 | $1.83 | $2.23 | 16,800 | — | — |
| 2024-07-31 | $1.84 | $2.24 | 15,500 | — | — |
| 2024-07-30 | $1.84 | $2.24 | 34,800 | — | — |
| 2024-07-29 | $1.87 | $2.28 | 2,200 | — | — |
| 2024-07-26 | $1.88 | $2.29 | 8,600 | — | — |
| 2024-07-25 | $1.87 | $2.28 | 24,500 | — | — |
| 2024-07-24 | $1.88 | $2.29 | 18,000 | — | — |
| 2024-07-23 | $1.88 | $2.29 | 17,200 | — | — |
| 2024-07-22 | $1.88 | $2.29 | 13,500 | — | — |
| 2024-07-19 | $1.88 | $2.29 | 11,600 | — | — |
| 2024-07-18 | $1.88 | $2.29 | 6,600 | — | — |
| 2024-07-17 | $1.90 | $2.31 | 10,100 | — | — |
| 2024-07-16 | $1.87 | $2.28 | 8,500 | — | — |
| 2024-07-15 | $1.86 | $2.27 | 13,300 | — | — |
| 2024-07-12 | $1.84 | $2.24 | 24,700 | — | — |
| 2024-07-11 | $1.81 | $2.21 | 24,800 | — | — |
| 2024-07-10 | $1.84 | $2.24 | 6,000 | — | — |
| 2024-07-09 | $1.85 | $2.25 | 9,600 | — | — |
| 2024-07-08 | $1.88 | $2.29 | 12,100 | — | — |
| 2024-07-05 | $1.85 | $2.25 | 9,900 | — | — |
| 2024-07-03 | $1.83 | $2.23 | 19,500 | — | — |
| 2024-07-02 | $1.86 | $2.27 | 26,200 | — | — |
| 2024-07-01 | $1.86 | $2.27 | 40,500 | — | — |
| 2024-06-28 | $1.98 | $2.41 | 20,800 | — | — |
| 2024-06-27 | $2.04 | $2.49 | 74,000 | — | — |
| 2024-06-26 | $2.00 | $2.44 | 12,900 | — | — |
| 2024-06-25 | $2.02 | $2.46 | 88,900 | — | — |
| 2024-06-24 | $1.91 | $2.33 | 23,400 | — | — |
| 2024-06-21 | $1.92 | $2.34 | 40,400 | — | — |
| 2024-06-20 | $1.91 | $2.33 | 31,200 | — | — |
| 2024-06-18 | $1.82 | $2.22 | 14,200 | — | — |
| 2024-06-17 | $1.87 | $2.28 | 29,200 | — | — |
| 2024-06-14 | $1.88 | $2.29 | 20,500 | — | — |
| 2024-06-13 | $1.88 | $2.29 | 15,000 | — | — |
| 2024-06-12 | $1.84 | $2.24 | 33,800 | — | — |
| 2024-06-11 | $1.83 | $2.23 | 5,600 | — | — |
| 2024-06-10 | $1.83 | $2.23 | 18,600 | — | — |
| 2024-06-07 | $1.88 | $2.29 | 17,600 | — | — |
| 2024-06-06 | $1.87 | $2.28 | 25,300 | — | — |
| 2024-06-05 | $1.88 | $2.29 | 17,800 | — | — |
| 2024-06-04 | $1.89 | $2.30 | 32,300 | — | — |
| 2024-06-03 | $1.91 | $2.33 | 12,600 | — | — |
| 2024-05-31 | $1.88 | $2.29 | 11,800 | — | — |
| 2024-05-30 | $1.88 | $2.29 | 10,600 | — | — |
| 2024-05-29 | $1.87 | $2.28 | 22,800 | — | — |
| 2024-05-28 | $1.91 | $2.33 | 4,900 | — | — |
| 2024-05-24 | $1.91 | $2.33 | 20,100 | — | — |
| 2024-05-23 | $1.95 | $2.38 | 11,400 | — | — |
| 2024-05-22 | $1.95 | $2.38 | 8,900 | — | — |
| 2024-05-21 | $1.91 | $2.33 | 14,700 | — | — |
| 2024-05-20 | $1.92 | $2.34 | 6,600 | — | — |
| 2024-05-17 | $1.93 | $2.35 | 4,500 | — | — |
| 2024-05-16 | $1.97 | $2.40 | 17,900 | — | — |
| 2024-05-15 | $1.94 | $2.36 | 8,300 | — | — |
| 2024-05-14 | $1.88 | $2.29 | 14,600 | — | — |
| 2024-05-13 | $1.89 | $2.30 | 17,400 | — | — |
| 2024-05-10 | $1.85 | $2.25 | 23,400 | — | — |
| 2024-05-09 | $1.85 | $2.25 | 12,300 | — | — |
| 2024-05-08 | $1.83 | $2.23 | 18,300 | — | — |
| 2024-05-07 | $1.82 | $2.22 | 14,600 | — | — |
| 2024-05-06 | $1.85 | $2.25 | 57,100 | — | — |
| 2024-05-03 | $1.97 | $2.40 | 33,300 | — | — |
| 2024-05-02 | $2.08 | $2.53 | 13,900 | — | — |
| 2024-05-01 | $2.01 | $2.45 | 29,100 | — | — |
| 2024-04-30 | $2.05 | $2.50 | 20,900 | — | — |
| 2024-04-29 | $2.07 | $2.52 | 12,700 | — | — |
| 2024-04-26 | $2.10 | $2.56 | 10,300 | — | — |
| 2024-04-25 | $2.10 | $2.56 | 5,600 | — | — |
| 2024-04-24 | $2.10 | $2.56 | 24,600 | — | — |
| 2024-04-23 | $2.12 | $2.58 | 52,100 | — | — |
| 2024-04-22 | $2.07 | $2.52 | 45,400 | — | — |
| 2024-04-19 | $2.05 | $2.50 | 10,500 | — | — |
| 2024-04-18 | $2.06 | $2.51 | 26,800 | — | — |
| 2024-04-17 | $2.06 | $2.51 | 41,300 | — | — |
| 2024-04-16 | $2.13 | $2.59 | 9,700 | — | — |
| 2024-04-15 | $2.06 | $2.51 | 23,100 | — | — |
| 2024-04-12 | $2.14 | $2.61 | 13,100 | — | — |
| 2024-04-11 | $2.13 | $2.59 | 8,500 | — | — |
| 2024-04-10 | $2.16 | $2.63 | 7,300 | — | — |
| 2024-04-09 | $2.18 | $2.66 | 6,200 | — | — |
| 2024-04-08 | $2.21 | $2.69 | 8,100 | — | — |
| 2024-04-05 | $2.18 | $2.66 | 15,400 | — | — |
| 2024-04-04 | $2.13 | $2.59 | 48,500 | — | — |
| 2024-04-03 | $2.13 | $2.59 | 20,000 | — | — |
| 2024-04-02 | $2.11 | $2.57 | 27,300 | — | — |
| 2024-04-01 | $2.09 | $2.55 | 46,100 | — | — |
| 2024-03-28 | $2.19 | $2.67 | 33,800 | — | — |
| 2024-03-27 | $2.23 | $2.72 | 96,400 | — | — |
| 2024-03-26 | $2.09 | $2.55 | 45,200 | — | — |
| 2024-03-25 | $2.02 | $2.46 | 63,100 | — | — |
| 2024-03-22 | $1.98 | $2.41 | 21,000 | — | — |
| 2024-03-21 | $1.97 | $2.40 | 46,100 | — | — |
| 2024-03-20 | $1.95 | $2.38 | 28,700 | — | — |
| 2024-03-19 | $1.90 | $2.31 | 40,200 | — | — |
| 2024-03-18 | $1.89 | $2.30 | 28,100 | — | — |
| 2024-03-15 | $1.77 | $2.16 | 43,000 | — | — |
| 2024-03-14 | $1.77 | $2.16 | 31,100 | — | — |
| 2024-03-13 | $1.75 | $2.13 | 27,000 | — | — |
| 2024-03-12 | $1.73 | $2.11 | 33,900 | — | — |
| 2024-03-11 | $1.75 | $2.13 | 70,700 | — | — |
| 2024-03-08 | $1.79 | $2.18 | 19,500 | — | — |
| 2024-03-07 | $1.82 | $2.22 | 49,400 | — | — |
| 2024-03-06 | $1.89 | $2.30 | 36,200 | — | — |
| 2024-03-05 | $1.83 | $2.23 | 39,700 | — | — |
| 2024-03-04 | $1.75 | $2.13 | 44,600 | — | — |
| 2024-03-01 | $1.82 | $2.22 | 14,900 | — | — |
| 2024-02-29 | $1.86 | $2.27 | 28,700 | — | — |
| 2024-02-28 | $1.85 | $2.25 | 20,400 | — | — |
| 2024-02-27 | $1.91 | $2.33 | 26,100 | — | — |
| 2024-02-26 | $1.88 | $2.29 | 35,900 | — | — |
| 2024-02-23 | $1.89 | $2.30 | 25,800 | — | — |
| 2024-02-22 | $1.87 | $2.28 | 34,800 | — | — |
| 2024-02-21 | $1.91 | $2.33 | 29,300 | — | — |
| 2024-02-20 | $1.92 | $2.34 | 21,500 | — | — |
| 2024-02-16 | $1.90 | $2.31 | 30,200 | — | — |
| 2024-02-15 | $1.92 | $2.34 | 8,400 | — | — |
| 2024-02-14 | $1.88 | $2.29 | 36,100 | — | — |
| 2024-02-13 | $1.87 | $2.28 | 50,100 | — | — |
| 2024-02-12 | $1.87 | $2.28 | 14,100 | — | — |
| 2024-02-09 | $1.90 | $2.31 | 21,400 | — | — |
| 2024-02-08 | $1.83 | $2.23 | 13,100 | — | — |
| 2024-02-07 | $1.84 | $2.24 | 48,600 | — | — |
| 2024-02-06 | $1.90 | $2.31 | 35,300 | — | — |
| 2024-02-05 | $1.94 | $2.36 | 9,200 | — | — |
| 2024-02-02 | $1.98 | $2.41 | 54,900 | — | — |
| 2024-02-01 | $1.95 | $2.38 | 35,200 | — | — |
| 2024-01-31 | $1.90 | $2.31 | 62,400 | — | — |
| 2024-01-30 | $1.98 | $2.41 | 116,200 | — | — |
| 2024-01-29 | $1.94 | $2.36 | 129,800 | — | — |
| 2024-01-26 | $2.04 | $2.49 | 16,500 | — | — |
| 2024-01-25 | $2.07 | $2.52 | 43,500 | — | — |
| 2024-01-24 | $2.08 | $2.53 | 54,200 | — | — |
| 2024-01-23 | $2.05 | $2.50 | 21,900 | — | — |
| 2024-01-22 | $2.04 | $2.49 | 22,800 | — | — |
| 2024-01-19 | $2.01 | $2.45 | 84,300 | — | — |
| 2024-01-18 | $1.89 | $2.30 | 51,300 | — | — |
| 2024-01-17 | $2.01 | $2.45 | 51,900 | — | — |
| 2024-01-16 | $2.08 | $2.53 | 31,700 | — | — |
| 2024-01-12 | $2.11 | $2.57 | 26,700 | — | — |
| 2024-01-11 | $2.21 | $2.69 | 26,700 | — | — |
| 2024-01-10 | $2.18 | $2.66 | 23,400 | — | — |
| 2024-01-09 | $2.14 | $2.61 | 15,100 | — | — |
| 2024-01-08 | $2.19 | $2.67 | 34,800 | — | — |
| 2024-01-05 | $2.03 | $2.47 | 39,300 | — | — |
| 2024-01-04 | $2.14 | $2.61 | 6,800 | — | — |
| 2024-01-03 | $2.18 | $2.66 | 28,200 | — | — |
| 2024-01-02 | $2.17 | $2.64 | 22,200 | — | — |