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
- 1994-04-06 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 | $3.91 | $6.29 | 22,100 | — | — |
| 2024-12-30 | $3.87 | $6.22 | 4,300 | — | — |
| 2024-12-27 | $3.83 | $6.16 | 16,800 | — | — |
| 2024-12-26 | $3.88 | $6.24 | 20,500 | — | — |
| 2024-12-24 | $3.80 | $6.11 | 19,200 | — | — |
| 2024-12-23 | $3.61 | $5.81 | 9,000 | — | — |
| 2024-12-20 | $3.66 | $5.89 | 9,300 | — | — |
| 2024-12-19 | $3.69 | $5.93 | 6,500 | — | — |
| 2024-12-18 | $3.67 | $5.90 | 19,700 | — | — |
| 2024-12-17 | $3.75 | $6.03 | 15,000 | — | — |
| 2024-12-16 | $3.91 | $6.29 | 11,900 | — | — |
| 2024-12-13 | $4.05 | $6.51 | 16,100 | — | — |
| 2024-12-12 | $4.23 | $6.80 | 4,100 | — | — |
| 2024-12-11 | $4.17 | $6.71 | 11,600 | — | — |
| 2024-12-10 | $4.18 | $6.72 | 3,200 | — | — |
| 2024-12-09 | $4.25 | $6.83 | 6,000 | — | — |
| 2024-12-06 | $4.29 | $6.90 | 9,700 | — | — |
| 2024-12-05 | $4.19 | $6.74 | 8,800 | — | — |
| 2024-12-04 | $4.18 | $6.72 | 7,000 | — | — |
| 2024-12-03 | $4.15 | $6.67 | 12,100 | — | — |
| 2024-12-02 | $4.29 | $6.90 | 15,500 | — | — |
| 2024-11-29 | $4.24 | $6.82 | 5,700 | — | — |
| 2024-11-27 | $4.11 | $6.61 | 3,300 | — | — |
| 2024-11-26 | $4.16 | $6.69 | 2,800 | — | — |
| 2024-11-25 | $4.04 | $6.50 | 25,200 | — | — |
| 2024-11-22 | $4.07 | $6.54 | 2,700 | — | — |
| 2024-11-21 | $4.14 | $6.66 | 15,800 | — | — |
| 2024-11-20 | $4.07 | $6.54 | 2,500 | — | — |
| 2024-11-19 | $3.96 | $6.37 | 1,800 | — | — |
| 2024-11-18 | $3.96 | $6.37 | 5,700 | — | — |
| 2024-11-15 | $4.01 | $6.45 | 2,200 | — | — |
| 2024-11-14 | $4.06 | $6.53 | 6,100 | — | — |
| 2024-11-13 | $3.94 | $6.34 | 8,500 | — | — |
| 2024-11-12 | $4.02 | $6.46 | 8,700 | — | — |
| 2024-11-11 | $4.02 | $6.46 | 25,900 | — | — |
| 2024-11-08 | $4.10 | $6.59 | 5,700 | — | — |
| 2024-11-07 | $4.09 | $6.58 | 3,700 | — | — |
| 2024-11-06 | $4.16 | $6.69 | 5,500 | — | — |
| 2024-11-05 | $4.14 | $6.66 | 4,700 | — | — |
| 2024-11-04 | $4.01 | $6.45 | 5,200 | — | — |
| 2024-11-01 | $4.04 | $6.50 | 3,500 | — | — |
| 2024-10-31 | $4.14 | $6.66 | 2,400 | — | — |
| 2024-10-30 | $4.12 | $6.63 | 7,400 | — | — |
| 2024-10-29 | $4.18 | $6.72 | 3,500 | — | — |
| 2024-10-28 | $4.25 | $6.83 | 4,700 | — | — |
| 2024-10-25 | $4.20 | $6.75 | 5,100 | — | — |
| 2024-10-24 | $4.25 | $6.83 | 48,400 | — | — |
| 2024-10-23 | $4.12 | $6.63 | 9,900 | — | — |
| 2024-10-22 | $4.07 | $6.54 | 5,700 | — | — |
| 2024-10-21 | $4.03 | $6.48 | 22,500 | — | — |
| 2024-10-18 | $4.12 | $6.63 | 4,200 | — | — |
| 2024-10-17 | $4.13 | $6.64 | 6,400 | — | — |
| 2024-10-16 | $4.14 | $6.66 | 23,500 | — | — |
| 2024-10-15 | $4.03 | $6.48 | 33,100 | — | — |
| 2024-10-14 | $3.85 | $6.19 | 12,200 | — | — |
| 2024-10-11 | $3.94 | $6.34 | 15,500 | — | — |
| 2024-10-10 | $4.02 | $6.46 | 2,400 | — | — |
| 2024-10-09 | $4.05 | $6.51 | 10,900 | — | — |
| 2024-10-08 | $4.14 | $6.66 | 16,600 | — | — |
| 2024-10-07 | $4.18 | $6.72 | 55,300 | — | — |
| 2024-10-04 | $4.10 | $6.59 | 14,400 | — | — |
| 2024-10-03 | $4.05 | $6.51 | 6,900 | — | — |
| 2024-10-02 | $4.00 | $6.43 | 14,500 | — | — |
| 2024-10-01 | $3.93 | $6.32 | 32,400 | — | — |
| 2024-09-30 | $4.08 | $6.56 | 20,000 | — | — |
| 2024-09-27 | $3.74 | $6.01 | 4,100 | — | — |
| 2024-09-26 | $3.70 | $5.95 | 18,800 | — | — |
| 2024-09-25 | $3.62 | $5.82 | 10,300 | — | — |
| 2024-09-24 | $3.56 | $5.72 | 18,100 | — | — |
| 2024-09-23 | $3.70 | $5.95 | 2,100 | — | — |
| 2024-09-20 | $3.71 | $5.97 | 25,600 | — | — |
| 2024-09-19 | $3.74 | $6.01 | 9,700 | — | — |
| 2024-09-18 | $3.71 | $5.97 | 11,500 | — | — |
| 2024-09-17 | $3.80 | $6.11 | 70,000 | — | — |
| 2024-09-16 | $4.30 | $6.91 | 178,600 | — | — |
| 2024-09-13 | $3.95 | $6.35 | 24,900 | — | — |
| 2024-09-12 | $3.70 | $5.95 | 5,100 | — | — |
| 2024-09-11 | $3.73 | $6.00 | 10,300 | — | — |
| 2024-09-10 | $3.62 | $5.82 | 4,900 | — | — |
| 2024-09-09 | $3.68 | $5.92 | 13,100 | — | — |
| 2024-09-06 | $3.82 | $6.14 | 7,700 | — | — |
| 2024-09-05 | $3.71 | $5.97 | 2,100 | — | — |
| 2024-09-04 | $3.82 | $6.14 | 3,600 | — | — |
| 2024-09-03 | $3.83 | $6.16 | 7,900 | — | — |
| 2024-08-30 | $3.77 | $6.06 | 7,600 | — | — |
| 2024-08-29 | $3.69 | $5.93 | 7,400 | — | — |
| 2024-08-28 | $3.76 | $6.05 | 1,800 | — | — |
| 2024-08-27 | $3.75 | $6.03 | 1,200 | — | — |
| 2024-08-26 | $3.88 | $6.24 | 8,000 | — | — |
| 2024-08-23 | $3.87 | $6.22 | 3,300 | — | — |
| 2024-08-22 | $3.73 | $6.00 | 4,800 | — | — |
| 2024-08-21 | $3.64 | $5.85 | 1,500 | — | — |
| 2024-08-20 | $3.57 | $5.74 | 4,400 | — | — |
| 2024-08-19 | $3.53 | $5.68 | 10,800 | — | — |
| 2024-08-16 | $3.49 | $5.61 | 12,700 | — | — |
| 2024-08-15 | $3.44 | $5.53 | 8,300 | — | — |
| 2024-08-14 | $3.31 | $5.32 | 11,400 | — | — |
| 2024-08-13 | $3.35 | $5.39 | 27,900 | — | — |
| 2024-08-12 | $3.41 | $5.48 | 4,200 | — | — |
| 2024-08-09 | $3.51 | $5.64 | 9,000 | — | — |
| 2024-08-08 | $3.64 | $5.85 | 12,900 | — | — |
| 2024-08-07 | $3.74 | $6.01 | 14,200 | — | — |
| 2024-08-06 | $3.54 | $5.69 | 52,500 | — | — |
| 2024-08-05 | $3.54 | $5.69 | 35,200 | — | — |
| 2024-08-02 | $3.79 | $6.09 | 9,800 | — | — |
| 2024-08-01 | $3.94 | $6.34 | 7,200 | — | — |
| 2024-07-31 | $4.17 | $6.71 | 11,600 | — | — |
| 2024-07-30 | $4.07 | $6.54 | 4,900 | — | — |
| 2024-07-29 | $4.13 | $6.64 | 4,800 | — | — |
| 2024-07-26 | $4.23 | $6.80 | 3,300 | — | — |
| 2024-07-25 | $4.12 | $6.63 | 5,400 | — | — |
| 2024-07-24 | $4.03 | $6.48 | 9,200 | — | — |
| 2024-07-23 | $4.08 | $6.56 | 25,000 | — | — |
| 2024-07-22 | $4.22 | $6.79 | 12,400 | — | — |
| 2024-07-19 | $4.18 | $6.72 | 5,900 | — | — |
| 2024-07-18 | $4.15 | $6.67 | 5,900 | — | — |
| 2024-07-17 | $4.23 | $6.80 | 18,600 | — | — |
| 2024-07-16 | $4.42 | $7.11 | 18,300 | — | — |
| 2024-07-15 | $4.44 | $7.14 | 165,000 | — | — |
| 2024-07-12 | $4.34 | $6.98 | 18,000 | — | — |
| 2024-07-11 | $4.22 | $6.79 | 29,000 | — | — |
| 2024-07-10 | $4.25 | $6.83 | 143,000 | — | — |
| 2024-07-09 | $4.09 | $6.58 | 100,900 | — | — |
| 2024-07-08 | $4.02 | $6.46 | 31,400 | — | — |
| 2024-07-05 | $3.86 | $6.21 | 34,500 | — | — |
| 2024-07-03 | $3.70 | $5.95 | 700 | — | — |
| 2024-07-02 | $3.65 | $5.87 | 4,900 | — | — |
| 2024-07-01 | $3.70 | $5.95 | 51,500 | — | — |
| 2024-06-28 | $3.49 | $5.61 | 2,700 | — | — |
| 2024-06-27 | $3.47 | $5.58 | 6,300 | — | — |
| 2024-06-26 | $3.42 | $5.50 | 2,500 | — | — |
| 2024-06-25 | $3.37 | $5.42 | 1,200 | — | — |
| 2024-06-24 | $3.42 | $5.50 | 7,400 | — | — |
| 2024-06-21 | $3.39 | $5.45 | 18,900 | — | — |
| 2024-06-20 | $3.32 | $5.34 | 15,800 | — | — |
| 2024-06-18 | $3.38 | $5.44 | 2,900 | — | — |
| 2024-06-17 | $3.41 | $5.48 | 12,800 | — | — |
| 2024-06-14 | $3.35 | $5.39 | 80,300 | — | — |
| 2024-06-13 | $3.20 | $5.15 | 9,200 | — | — |
| 2024-06-12 | $3.15 | $5.07 | 7,500 | — | — |
| 2024-06-11 | $3.15 | $5.07 | 25,000 | — | — |
| 2024-06-10 | $3.15 | $5.07 | 6,200 | — | — |
| 2024-06-07 | $3.23 | $5.19 | 900 | — | — |
| 2024-06-06 | $3.20 | $5.15 | 17,400 | — | — |
| 2024-06-05 | $3.18 | $5.11 | 800 | — | — |
| 2024-06-04 | $3.19 | $5.13 | 0 | — | — |
| 2024-06-03 | $3.19 | $5.13 | 3,600 | — | — |
| 2024-05-31 | $3.21 | $5.16 | 4,200 | — | — |
| 2024-05-30 | $3.17 | $5.10 | 2,100 | — | — |
| 2024-05-29 | $3.17 | $5.10 | 1,800 | — | — |
| 2024-05-28 | $3.22 | $5.18 | 9,100 | — | — |
| 2024-05-24 | $3.19 | $5.13 | 3,800 | — | — |
| 2024-05-23 | $3.18 | $5.11 | 11,100 | — | — |
| 2024-05-22 | $3.11 | $5.00 | 5,800 | — | — |
| 2024-05-21 | $3.12 | $5.02 | 56,700 | — | — |
| 2024-05-20 | $2.93 | $4.71 | 18,000 | — | — |
| 2024-05-17 | $2.96 | $4.76 | 7,700 | — | — |
| 2024-05-16 | $2.98 | $4.79 | 8,800 | — | — |
| 2024-05-15 | $2.97 | $4.78 | 2,300 | — | — |
| 2024-05-14 | $2.98 | $4.79 | 10,700 | — | — |
| 2024-05-13 | $2.94 | $4.73 | 1,500 | — | — |
| 2024-05-10 | $2.95 | $4.74 | 6,700 | — | — |
| 2024-05-09 | $3.01 | $4.84 | 2,600 | — | — |
| 2024-05-08 | $2.98 | $4.79 | 15,200 | — | — |
| 2024-05-07 | $2.90 | $4.66 | 3,800 | — | — |
| 2024-05-06 | $2.90 | $4.66 | 6,600 | — | — |
| 2024-05-03 | $2.95 | $4.74 | 2,900 | — | — |
| 2024-05-02 | $2.90 | $4.66 | 500 | — | — |
| 2024-05-01 | $2.90 | $4.66 | 2,600 | — | — |
| 2024-04-30 | $2.86 | $4.60 | 24,000 | — | — |
| 2024-04-29 | $2.95 | $4.74 | 2,800 | — | — |
| 2024-04-26 | $2.94 | $4.73 | 7,300 | — | — |
| 2024-04-25 | $3.01 | $4.84 | 9,200 | — | — |
| 2024-04-24 | $2.95 | $4.74 | 1,600 | — | — |
| 2024-04-23 | $2.99 | $4.81 | 7,600 | — | — |
| 2024-04-22 | $2.98 | $4.79 | 5,200 | — | — |
| 2024-04-19 | $3.01 | $4.84 | 11,900 | — | — |
| 2024-04-18 | $3.07 | $4.94 | 6,100 | — | — |
| 2024-04-17 | $3.03 | $4.87 | 4,900 | — | — |
| 2024-04-16 | $3.05 | $4.90 | 10,800 | — | — |
| 2024-04-15 | $3.08 | $4.95 | 2,300 | — | — |
| 2024-04-12 | $3.04 | $4.89 | 6,100 | — | — |
| 2024-04-11 | $3.05 | $4.90 | 1,200 | — | — |
| 2024-04-10 | $3.07 | $4.94 | 4,700 | — | — |
| 2024-04-09 | $3.05 | $4.90 | 4,000 | — | — |
| 2024-04-08 | $3.05 | $4.90 | 1,500 | — | — |
| 2024-04-05 | $3.06 | $4.92 | 7,100 | — | — |
| 2024-04-04 | $3.07 | $4.94 | 1,500 | — | — |
| 2024-04-03 | $3.05 | $4.90 | 4,200 | — | — |
| 2024-04-02 | $3.07 | $4.94 | 9,600 | — | — |
| 2024-04-01 | $3.08 | $4.95 | 2,000 | — | — |
| 2024-03-28 | $3.10 | $4.98 | 3,300 | — | — |
| 2024-03-27 | $3.13 | $5.03 | 1,700 | — | — |
| 2024-03-26 | $3.10 | $4.98 | 6,700 | — | — |
| 2024-03-25 | $3.10 | $4.98 | 6,100 | — | — |
| 2024-03-22 | $3.12 | $5.02 | 9,200 | — | — |
| 2024-03-21 | $3.10 | $4.98 | 4,900 | — | — |
| 2024-03-20 | $3.08 | $4.95 | 1,900 | — | — |
| 2024-03-19 | $3.05 | $4.90 | 14,300 | — | — |
| 2024-03-18 | $3.02 | $4.86 | 5,000 | — | — |
| 2024-03-15 | $3.09 | $4.97 | 12,700 | — | — |
| 2024-03-14 | $3.05 | $4.90 | 2,900 | — | — |
| 2024-03-13 | $3.02 | $4.86 | 5,800 | — | — |
| 2024-03-12 | $3.16 | $5.08 | 5,500 | — | — |
| 2024-03-11 | $3.18 | $5.11 | 700 | — | — |
| 2024-03-08 | $3.21 | $5.16 | 3,200 | — | — |
| 2024-03-07 | $3.20 | $5.15 | 3,400 | — | — |
| 2024-03-06 | $3.20 | $5.15 | 3,400 | — | — |
| 2024-03-05 | $3.20 | $5.15 | 1,300 | — | — |
| 2024-03-04 | $3.26 | $5.24 | 12,400 | — | — |
| 2024-03-01 | $3.28 | $5.27 | 2,900 | — | — |
| 2024-02-29 | $3.29 | $5.29 | 5,600 | — | — |
| 2024-02-28 | $3.26 | $5.24 | 800 | — | — |
| 2024-02-27 | $3.28 | $5.27 | 6,000 | — | — |
| 2024-02-26 | $3.22 | $5.18 | 7,700 | — | — |
| 2024-02-23 | $3.30 | $5.31 | 11,100 | — | — |
| 2024-02-22 | $3.31 | $5.32 | 6,900 | — | — |
| 2024-02-21 | $3.37 | $5.42 | 4,800 | — | — |
| 2024-02-20 | $3.35 | $5.39 | 5,800 | — | — |
| 2024-02-16 | $3.31 | $5.32 | 1,200 | — | — |
| 2024-02-15 | $3.25 | $5.23 | 23,800 | — | — |
| 2024-02-14 | $3.25 | $5.23 | 2,900 | — | — |
| 2024-02-13 | $3.10 | $4.98 | 1,700 | — | — |
| 2024-02-12 | $3.12 | $5.02 | 3,600 | — | — |
| 2024-02-09 | $3.22 | $5.18 | 800 | — | — |
| 2024-02-08 | $3.07 | $4.94 | 8,500 | — | — |
| 2024-02-07 | $3.10 | $4.98 | 1,800 | — | — |
| 2024-02-06 | $3.15 | $5.07 | 2,000 | — | — |
| 2024-02-05 | $3.19 | $5.13 | 2,300 | — | — |
| 2024-02-02 | $3.23 | $5.19 | 11,500 | — | — |
| 2024-02-01 | $3.19 | $5.13 | 1,600 | — | — |
| 2024-01-31 | $3.08 | $4.95 | 1,500 | — | — |
| 2024-01-30 | $3.12 | $5.02 | 900 | — | — |
| 2024-01-29 | $3.11 | $5.00 | 7,400 | — | — |
| 2024-01-26 | $3.11 | $5.00 | 7,600 | — | — |
| 2024-01-25 | $3.11 | $5.00 | 3,100 | — | — |
| 2024-01-24 | $3.06 | $4.92 | 13,200 | — | — |
| 2024-01-23 | $3.01 | $4.84 | 9,000 | — | — |
| 2024-01-22 | $3.01 | $4.84 | 7,400 | — | — |
| 2024-01-19 | $3.07 | $4.94 | 6,600 | — | — |
| 2024-01-18 | $3.07 | $4.94 | 2,600 | — | — |
| 2024-01-17 | $3.05 | $4.90 | 2,800 | — | — |
| 2024-01-16 | $3.05 | $4.90 | 2,300 | — | — |
| 2024-01-12 | $3.09 | $4.97 | 6,500 | — | — |
| 2024-01-11 | $3.01 | $4.84 | 11,600 | — | — |
| 2024-01-10 | $3.05 | $4.90 | 4,300 | — | — |
| 2024-01-09 | $3.06 | $4.92 | 2,800 | — | — |
| 2024-01-08 | $3.04 | $4.89 | 20,700 | — | — |
| 2024-01-05 | $3.07 | $4.94 | 21,200 | — | — |
| 2024-01-04 | $3.04 | $4.89 | 5,700 | — | — |
| 2024-01-03 | $3.05 | $4.90 | 2,300 | — | — |
| 2024-01-02 | $3.09 | $4.97 | 7,300 | — | — |