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
- 2000-05-25 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 | $4.16 | $4.16 | 406,800 | — | — |
| 2024-12-30 | $4.15 | $4.15 | 309,600 | — | — |
| 2024-12-27 | $4.10 | $4.10 | 310,400 | — | — |
| 2024-12-26 | $4.30 | $4.30 | 169,600 | — | — |
| 2024-12-24 | $4.30 | $4.30 | 147,200 | — | — |
| 2024-12-23 | $4.17 | $4.17 | 380,800 | — | — |
| 2024-12-20 | $4.17 | $4.17 | 799,400 | — | — |
| 2024-12-19 | $4.05 | $4.05 | 859,000 | — | — |
| 2024-12-18 | $3.90 | $3.90 | 495,200 | — | — |
| 2024-12-17 | $4.11 | $4.11 | 303,300 | — | — |
| 2024-12-16 | $4.15 | $4.15 | 386,300 | — | — |
| 2024-12-13 | $4.09 | $4.09 | 360,000 | — | — |
| 2024-12-12 | $4.17 | $4.17 | 546,700 | — | — |
| 2024-12-11 | $3.96 | $3.96 | 506,900 | — | — |
| 2024-12-10 | $3.88 | $3.88 | 333,500 | — | — |
| 2024-12-09 | $3.90 | $3.90 | 440,600 | — | — |
| 2024-12-06 | $3.90 | $3.90 | 306,900 | — | — |
| 2024-12-05 | $3.91 | $3.91 | 378,900 | — | — |
| 2024-12-04 | $3.91 | $3.91 | 728,500 | — | — |
| 2024-12-03 | $3.92 | $3.92 | 374,800 | — | — |
| 2024-12-02 | $3.89 | $3.89 | 583,700 | — | — |
| 2024-11-29 | $3.91 | $3.91 | 310,300 | — | — |
| 2024-11-27 | $3.76 | $3.76 | 431,900 | — | — |
| 2024-11-26 | $3.87 | $3.87 | 216,600 | — | — |
| 2024-11-25 | $3.86 | $3.86 | 384,500 | — | — |
| 2024-11-22 | $3.90 | $3.90 | 326,500 | — | — |
| 2024-11-21 | $3.90 | $3.90 | 540,400 | — | — |
| 2024-11-20 | $3.86 | $3.86 | 205,600 | — | — |
| 2024-11-19 | $3.87 | $3.87 | 218,900 | — | — |
| 2024-11-18 | $3.83 | $3.83 | 188,300 | — | — |
| 2024-11-15 | $3.89 | $3.89 | 266,300 | — | — |
| 2024-11-14 | $3.98 | $3.98 | 313,100 | — | — |
| 2024-11-13 | $4.02 | $4.02 | 272,000 | — | — |
| 2024-11-12 | $4.12 | $4.12 | 352,800 | — | — |
| 2024-11-11 | $4.26 | $4.26 | 431,900 | — | — |
| 2024-11-08 | $4.17 | $4.17 | 382,900 | — | — |
| 2024-11-07 | $4.07 | $4.07 | 510,600 | — | — |
| 2024-11-06 | $4.06 | $4.06 | 694,800 | — | — |
| 2024-11-05 | $3.81 | $3.81 | 296,000 | — | — |
| 2024-11-04 | $3.64 | $3.64 | 221,200 | — | — |
| 2024-11-01 | $3.66 | $3.66 | 205,200 | — | — |
| 2024-10-31 | $3.56 | $3.56 | 305,100 | — | — |
| 2024-10-30 | $3.70 | $3.70 | 327,700 | — | — |
| 2024-10-29 | $3.65 | $3.65 | 367,800 | — | — |
| 2024-10-28 | $3.69 | $3.69 | 356,600 | — | — |
| 2024-10-25 | $3.70 | $3.70 | 558,400 | — | — |
| 2024-10-24 | $3.71 | $3.71 | 773,900 | — | — |
| 2024-10-23 | $3.43 | $3.43 | 331,100 | — | — |
| 2024-10-22 | $3.42 | $3.42 | 243,900 | — | — |
| 2024-10-21 | $3.40 | $3.40 | 236,300 | — | — |
| 2024-10-18 | $3.41 | $3.41 | 272,500 | — | — |
| 2024-10-17 | $3.56 | $3.56 | 538,500 | — | — |
| 2024-10-16 | $3.38 | $3.38 | 276,200 | — | — |
| 2024-10-15 | $3.26 | $3.26 | 253,600 | — | — |
| 2024-10-14 | $3.30 | $3.30 | 150,600 | — | — |
| 2024-10-11 | $3.35 | $3.35 | 252,200 | — | — |
| 2024-10-10 | $3.20 | $3.20 | 192,300 | — | — |
| 2024-10-09 | $3.29 | $3.29 | 122,600 | — | — |
| 2024-10-08 | $3.20 | $3.20 | 150,200 | — | — |
| 2024-10-07 | $3.21 | $3.21 | 175,700 | — | — |
| 2024-10-04 | $3.28 | $3.28 | 235,300 | — | — |
| 2024-10-03 | $3.13 | $3.13 | 173,100 | — | — |
| 2024-10-02 | $3.18 | $3.18 | 171,900 | — | — |
| 2024-10-01 | $3.11 | $3.11 | 244,200 | — | — |
| 2024-09-30 | $3.25 | $3.25 | 184,300 | — | — |
| 2024-09-27 | $3.26 | $3.26 | 241,600 | — | — |
| 2024-09-26 | $3.23 | $3.23 | 308,100 | — | — |
| 2024-09-25 | $3.16 | $3.16 | 168,500 | — | — |
| 2024-09-24 | $3.14 | $3.14 | 232,500 | — | — |
| 2024-09-23 | $3.12 | $3.12 | 248,400 | — | — |
| 2024-09-20 | $3.05 | $3.05 | 706,900 | — | — |
| 2024-09-19 | $3.11 | $3.11 | 234,700 | — | — |
| 2024-09-18 | $2.97 | $2.97 | 302,400 | — | — |
| 2024-09-17 | $2.92 | $2.92 | 313,500 | — | — |
| 2024-09-16 | $3.00 | $3.00 | 165,600 | — | — |
| 2024-09-13 | $3.05 | $3.05 | 213,300 | — | — |
| 2024-09-12 | $2.98 | $2.98 | 175,700 | — | — |
| 2024-09-11 | $2.93 | $2.93 | 156,400 | — | — |
| 2024-09-10 | $2.90 | $2.90 | 216,100 | — | — |
| 2024-09-09 | $2.86 | $2.86 | 186,900 | — | — |
| 2024-09-06 | $2.91 | $2.91 | 203,500 | — | — |
| 2024-09-05 | $3.02 | $3.02 | 152,800 | — | — |
| 2024-09-04 | $3.04 | $3.04 | 148,300 | — | — |
| 2024-09-03 | $3.11 | $3.11 | 273,500 | — | — |
| 2024-08-30 | $3.41 | $3.41 | 359,800 | — | — |
| 2024-08-29 | $3.43 | $3.43 | 191,800 | — | — |
| 2024-08-28 | $3.35 | $3.35 | 276,200 | — | — |
| 2024-08-27 | $3.36 | $3.36 | 183,300 | — | — |
| 2024-08-26 | $3.37 | $3.37 | 207,800 | — | — |
| 2024-08-23 | $3.38 | $3.38 | 254,500 | — | — |
| 2024-08-22 | $3.23 | $3.23 | 175,400 | — | — |
| 2024-08-21 | $3.30 | $3.30 | 172,100 | — | — |
| 2024-08-20 | $3.28 | $3.28 | 199,400 | — | — |
| 2024-08-19 | $3.39 | $3.39 | 290,200 | — | — |
| 2024-08-16 | $3.20 | $3.20 | 263,300 | — | — |
| 2024-08-15 | $3.11 | $3.11 | 210,900 | — | — |
| 2024-08-14 | $2.94 | $2.94 | 187,400 | — | — |
| 2024-08-13 | $2.96 | $2.96 | 176,800 | — | — |
| 2024-08-12 | $2.95 | $2.95 | 262,200 | — | — |
| 2024-08-09 | $2.94 | $2.94 | 176,500 | — | — |
| 2024-08-08 | $2.94 | $2.94 | 203,800 | — | — |
| 2024-08-07 | $2.83 | $2.83 | 250,700 | — | — |
| 2024-08-06 | $2.88 | $2.88 | 334,000 | — | — |
| 2024-08-05 | $2.83 | $2.83 | 567,900 | — | — |
| 2024-08-02 | $2.98 | $2.98 | 534,400 | — | — |
| 2024-08-01 | $3.16 | $3.16 | 538,400 | — | — |
| 2024-07-31 | $3.39 | $3.39 | 640,200 | — | — |
| 2024-07-30 | $3.23 | $3.23 | 579,100 | — | — |
| 2024-07-29 | $3.27 | $3.27 | 427,000 | — | — |
| 2024-07-26 | $3.25 | $3.25 | 681,800 | — | — |
| 2024-07-25 | $3.22 | $3.22 | 1,658,700 | — | — |
| 2024-07-24 | $3.89 | $3.89 | 697,700 | — | — |
| 2024-07-23 | $3.92 | $3.92 | 609,100 | — | — |
| 2024-07-22 | $3.88 | $3.88 | 367,400 | — | — |
| 2024-07-19 | $3.70 | $3.70 | 253,000 | — | — |
| 2024-07-18 | $3.72 | $3.72 | 258,200 | — | — |
| 2024-07-17 | $3.86 | $3.86 | 389,000 | — | — |
| 2024-07-16 | $3.90 | $3.90 | 479,900 | — | — |
| 2024-07-15 | $3.84 | $3.84 | 619,300 | — | — |
| 2024-07-12 | $3.71 | $3.71 | 608,800 | — | — |
| 2024-07-11 | $3.71 | $3.71 | 901,400 | — | — |
| 2024-07-10 | $3.25 | $3.25 | 184,900 | — | — |
| 2024-07-09 | $3.25 | $3.25 | 164,000 | — | — |
| 2024-07-08 | $3.33 | $3.33 | 199,100 | — | — |
| 2024-07-05 | $3.26 | $3.26 | 325,000 | — | — |
| 2024-07-03 | $3.28 | $3.28 | 125,300 | — | — |
| 2024-07-02 | $3.26 | $3.26 | 154,700 | — | — |
| 2024-07-01 | $3.30 | $3.30 | 266,000 | — | — |
| 2024-06-28 | $3.29 | $3.29 | 1,169,600 | — | — |
| 2024-06-27 | $3.13 | $3.13 | 206,600 | — | — |
| 2024-06-26 | $3.05 | $3.05 | 226,800 | — | — |
| 2024-06-25 | $3.03 | $3.03 | 247,900 | — | — |
| 2024-06-24 | $3.01 | $3.01 | 213,900 | — | — |
| 2024-06-21 | $3.03 | $3.03 | 400,700 | — | — |
| 2024-06-20 | $3.01 | $3.01 | 257,900 | — | — |
| 2024-06-18 | $2.99 | $2.99 | 231,100 | — | — |
| 2024-06-17 | $2.98 | $2.98 | 144,600 | — | — |
| 2024-06-14 | $2.96 | $2.96 | 229,600 | — | — |
| 2024-06-13 | $2.99 | $2.99 | 207,500 | — | — |
| 2024-06-12 | $3.07 | $3.07 | 223,100 | — | — |
| 2024-06-11 | $2.97 | $2.97 | 204,100 | — | — |
| 2024-06-10 | $3.00 | $3.00 | 198,500 | — | — |
| 2024-06-07 | $2.96 | $2.96 | 157,500 | — | — |
| 2024-06-06 | $2.99 | $2.99 | 208,100 | — | — |
| 2024-06-05 | $3.02 | $3.02 | 216,800 | — | — |
| 2024-06-04 | $2.96 | $2.96 | 250,500 | — | — |
| 2024-06-03 | $3.06 | $3.06 | 133,500 | — | — |
| 2024-05-31 | $3.14 | $3.14 | 402,600 | — | — |
| 2024-05-30 | $3.16 | $3.16 | 202,200 | — | — |
| 2024-05-29 | $3.14 | $3.14 | 199,500 | — | — |
| 2024-05-28 | $3.16 | $3.16 | 283,000 | — | — |
| 2024-05-24 | $3.11 | $3.11 | 200,800 | — | — |
| 2024-05-23 | $3.17 | $3.17 | 338,400 | — | — |
| 2024-05-22 | $3.25 | $3.25 | 212,000 | — | — |
| 2024-05-21 | $3.25 | $3.25 | 191,800 | — | — |
| 2024-05-20 | $3.24 | $3.24 | 195,600 | — | — |
| 2024-05-17 | $3.30 | $3.30 | 220,000 | — | — |
| 2024-05-16 | $3.27 | $3.27 | 238,300 | — | — |
| 2024-05-15 | $3.30 | $3.30 | 411,400 | — | — |
| 2024-05-14 | $3.24 | $3.24 | 293,700 | — | — |
| 2024-05-13 | $3.13 | $3.13 | 243,100 | — | — |
| 2024-05-10 | $3.16 | $3.16 | 154,800 | — | — |
| 2024-05-09 | $3.23 | $3.23 | 333,000 | — | — |
| 2024-05-08 | $3.17 | $3.17 | 195,900 | — | — |
| 2024-05-07 | $3.11 | $3.11 | 275,300 | — | — |
| 2024-05-06 | $3.12 | $3.12 | 349,200 | — | — |
| 2024-05-03 | $3.17 | $3.17 | 229,000 | — | — |
| 2024-05-02 | $3.21 | $3.21 | 276,000 | — | — |
| 2024-05-01 | $3.19 | $3.19 | 342,600 | — | — |
| 2024-04-30 | $3.17 | $3.17 | 757,300 | — | — |
| 2024-04-29 | $3.16 | $3.16 | 746,400 | — | — |
| 2024-04-26 | $3.13 | $3.13 | 589,700 | — | — |
| 2024-04-25 | $3.24 | $3.24 | 1,476,800 | — | — |
| 2024-04-24 | $3.25 | $3.25 | 2,794,500 | — | — |
| 2024-04-23 | $2.57 | $2.57 | 332,400 | — | — |
| 2024-04-22 | $2.56 | $2.56 | 404,600 | — | — |
| 2024-04-19 | $2.57 | $2.57 | 470,400 | — | — |
| 2024-04-18 | $2.58 | $2.58 | 540,800 | — | — |
| 2024-04-17 | $2.57 | $2.57 | 329,100 | — | — |
| 2024-04-16 | $2.61 | $2.61 | 337,800 | — | — |
| 2024-04-15 | $2.67 | $2.67 | 303,100 | — | — |
| 2024-04-12 | $2.75 | $2.75 | 422,500 | — | — |
| 2024-04-11 | $2.80 | $2.80 | 353,500 | — | — |
| 2024-04-10 | $2.85 | $2.85 | 348,200 | — | — |
| 2024-04-09 | $2.99 | $2.99 | 191,200 | — | — |
| 2024-04-08 | $2.97 | $2.97 | 249,800 | — | — |
| 2024-04-05 | $2.99 | $2.99 | 187,300 | — | — |
| 2024-04-04 | $3.04 | $3.04 | 243,300 | — | — |
| 2024-04-03 | $3.08 | $3.08 | 231,700 | — | — |
| 2024-04-02 | $3.13 | $3.13 | 178,900 | — | — |
| 2024-04-01 | $3.19 | $3.19 | 203,100 | — | — |
| 2024-03-28 | $3.20 | $3.20 | 450,500 | — | — |
| 2024-03-27 | $3.27 | $3.27 | 347,100 | — | — |
| 2024-03-26 | $3.06 | $3.06 | 163,400 | — | — |
| 2024-03-25 | $3.12 | $3.12 | 313,400 | — | — |
| 2024-03-22 | $3.04 | $3.04 | 229,200 | — | — |
| 2024-03-21 | $3.06 | $3.06 | 347,000 | — | — |
| 2024-03-20 | $3.03 | $3.03 | 318,200 | — | — |
| 2024-03-19 | $2.90 | $2.90 | 427,300 | — | — |
| 2024-03-18 | $2.82 | $2.82 | 377,400 | — | — |
| 2024-03-15 | $2.94 | $2.94 | 899,700 | — | — |
| 2024-03-14 | $2.83 | $2.83 | 339,400 | — | — |
| 2024-03-13 | $2.87 | $2.87 | 448,800 | — | — |
| 2024-03-12 | $2.86 | $2.86 | 276,000 | — | — |
| 2024-03-11 | $2.87 | $2.87 | 295,900 | — | — |
| 2024-03-08 | $2.86 | $2.86 | 455,400 | — | — |
| 2024-03-07 | $2.94 | $2.94 | 299,900 | — | — |
| 2024-03-06 | $2.93 | $2.93 | 275,400 | — | — |
| 2024-03-05 | $2.95 | $2.95 | 360,700 | — | — |
| 2024-03-04 | $2.91 | $2.91 | 435,600 | — | — |
| 2024-03-01 | $2.95 | $2.95 | 243,700 | — | — |
| 2024-02-29 | $2.99 | $2.99 | 973,500 | — | — |
| 2024-02-28 | $2.92 | $2.92 | 567,800 | — | — |
| 2024-02-27 | $3.11 | $3.11 | 235,200 | — | — |
| 2024-02-26 | $3.13 | $3.13 | 349,600 | — | — |
| 2024-02-23 | $3.11 | $3.11 | 390,100 | — | — |
| 2024-02-22 | $3.15 | $3.15 | 420,600 | — | — |
| 2024-02-21 | $3.14 | $3.14 | 621,100 | — | — |
| 2024-02-20 | $3.35 | $3.35 | 835,800 | — | — |
| 2024-02-16 | $3.51 | $3.51 | 679,500 | — | — |
| 2024-02-15 | $3.43 | $3.43 | 1,347,200 | — | — |
| 2024-02-14 | $3.20 | $3.20 | 677,700 | — | — |
| 2024-02-13 | $3.07 | $3.07 | 703,400 | — | — |
| 2024-02-12 | $3.14 | $3.14 | 439,400 | — | — |
| 2024-02-09 | $3.13 | $3.13 | 295,300 | — | — |
| 2024-02-08 | $3.14 | $3.14 | 321,000 | — | — |
| 2024-02-07 | $3.13 | $3.13 | 352,900 | — | — |
| 2024-02-06 | $3.09 | $3.09 | 543,200 | — | — |
| 2024-02-05 | $3.21 | $3.21 | 425,800 | — | — |
| 2024-02-02 | $3.10 | $3.10 | 399,200 | — | — |
| 2024-02-01 | $3.18 | $3.18 | 493,100 | — | — |
| 2024-01-31 | $3.04 | $3.04 | 710,700 | — | — |
| 2024-01-30 | $3.15 | $3.15 | 243,000 | — | — |
| 2024-01-29 | $3.22 | $3.22 | 341,500 | — | — |
| 2024-01-26 | $3.17 | $3.17 | 332,200 | — | — |
| 2024-01-25 | $3.19 | $3.19 | 375,300 | — | — |
| 2024-01-24 | $3.15 | $3.15 | 369,500 | — | — |
| 2024-01-23 | $3.09 | $3.09 | 550,000 | — | — |
| 2024-01-22 | $3.06 | $3.06 | 312,200 | — | — |
| 2024-01-19 | $2.98 | $2.98 | 371,700 | — | — |
| 2024-01-18 | $2.90 | $2.90 | 246,500 | — | — |
| 2024-01-17 | $2.84 | $2.84 | 336,500 | — | — |
| 2024-01-16 | $2.81 | $2.81 | 350,700 | — | — |
| 2024-01-12 | $2.90 | $2.90 | 305,500 | — | — |
| 2024-01-11 | $2.88 | $2.88 | 314,500 | — | — |
| 2024-01-10 | $2.87 | $2.87 | 330,500 | — | — |
| 2024-01-09 | $2.86 | $2.86 | 328,900 | — | — |
| 2024-01-08 | $3.07 | $3.07 | 547,900 | — | — |
| 2024-01-05 | $2.92 | $2.92 | 344,000 | — | — |
| 2024-01-04 | $2.89 | $2.89 | 253,500 | — | — |
| 2024-01-03 | $2.92 | $2.92 | 342,000 | — | — |
| 2024-01-02 | $3.03 | $3.03 | 554,500 | — | — |