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
- 2004-03-29 to 2026-09-01
- 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 | $2.10 | $2.10 | 23,700 | — | — |
| 2024-12-30 | $2.10 | $2.10 | 34,100 | — | — |
| 2024-12-27 | $2.16 | $2.16 | 8,700 | — | — |
| 2024-12-26 | $2.19 | $2.19 | 32,000 | — | — |
| 2024-12-24 | $2.22 | $2.22 | 14,000 | — | — |
| 2024-12-23 | $2.24 | $2.24 | 29,400 | — | — |
| 2024-12-20 | $2.13 | $2.13 | 8,700 | — | — |
| 2024-12-19 | $2.11 | $2.11 | 39,300 | — | — |
| 2024-12-18 | $2.11 | $2.11 | 45,700 | — | — |
| 2024-12-17 | $2.23 | $2.23 | 21,800 | — | — |
| 2024-12-16 | $2.32 | $2.32 | 19,500 | — | — |
| 2024-12-13 | $2.32 | $2.32 | 18,600 | — | — |
| 2024-12-12 | $2.45 | $2.45 | 14,300 | — | — |
| 2024-12-11 | $2.55 | $2.55 | 31,000 | — | — |
| 2024-12-10 | $2.53 | $2.53 | 9,200 | — | — |
| 2024-12-09 | $2.51 | $2.51 | 8,600 | — | — |
| 2024-12-06 | $2.52 | $2.52 | 19,000 | — | — |
| 2024-12-05 | $2.54 | $2.54 | 38,700 | — | — |
| 2024-12-04 | $2.53 | $2.53 | 16,900 | — | — |
| 2024-12-03 | $2.67 | $2.67 | 5,700 | — | — |
| 2024-12-02 | $2.69 | $2.69 | 18,700 | — | — |
| 2024-11-29 | $2.70 | $2.70 | 22,800 | — | — |
| 2024-11-27 | $2.57 | $2.57 | 3,800 | — | — |
| 2024-11-26 | $2.69 | $2.69 | 38,700 | — | — |
| 2024-11-25 | $2.83 | $2.83 | 69,500 | — | — |
| 2024-11-22 | $2.45 | $2.45 | 11,600 | — | — |
| 2024-11-21 | $2.46 | $2.46 | 9,900 | — | — |
| 2024-11-20 | $2.41 | $2.41 | 10,800 | — | — |
| 2024-11-19 | $2.46 | $2.46 | 19,900 | — | — |
| 2024-11-18 | $2.29 | $2.29 | 9,500 | — | — |
| 2024-11-15 | $2.30 | $2.30 | 38,400 | — | — |
| 2024-11-14 | $2.30 | $2.30 | 34,300 | — | — |
| 2024-11-13 | $2.45 | $2.45 | 5,500 | — | — |
| 2024-11-12 | $2.55 | $2.55 | 23,100 | — | — |
| 2024-11-11 | $2.69 | $2.69 | 14,500 | — | — |
| 2024-11-08 | $2.63 | $2.63 | 13,500 | — | — |
| 2024-11-07 | $2.77 | $2.77 | 21,700 | — | — |
| 2024-11-06 | $2.67 | $2.67 | 18,800 | — | — |
| 2024-11-05 | $2.63 | $2.63 | 15,200 | — | — |
| 2024-11-04 | $2.58 | $2.58 | 17,300 | — | — |
| 2024-11-01 | $2.57 | $2.57 | 4,400 | — | — |
| 2024-10-31 | $2.54 | $2.54 | 19,500 | — | — |
| 2024-10-30 | $2.60 | $2.60 | 8,700 | — | — |
| 2024-10-29 | $2.60 | $2.60 | 17,200 | — | — |
| 2024-10-28 | $2.64 | $2.64 | 12,800 | — | — |
| 2024-10-25 | $2.66 | $2.66 | 50,000 | — | — |
| 2024-10-24 | $2.84 | $2.84 | 42,500 | — | — |
| 2024-10-23 | $2.91 | $2.91 | 32,800 | — | — |
| 2024-10-22 | $3.06 | $3.06 | 20,800 | — | — |
| 2024-10-21 | $2.86 | $2.86 | 35,700 | — | — |
| 2024-10-18 | $2.89 | $2.89 | 8,500 | — | — |
| 2024-10-17 | $2.93 | $2.93 | 17,100 | — | — |
| 2024-10-16 | $3.12 | $3.12 | 25,300 | — | — |
| 2024-10-15 | $2.97 | $2.97 | 3,700 | — | — |
| 2024-10-14 | $2.99 | $2.99 | 11,900 | — | — |
| 2024-10-11 | $3.18 | $3.18 | 30,100 | — | — |
| 2024-10-10 | $3.01 | $3.01 | 11,300 | — | — |
| 2024-10-09 | $2.84 | $2.84 | 13,000 | — | — |
| 2024-10-08 | $2.93 | $2.93 | 65,400 | — | — |
| 2024-10-07 | $3.21 | $3.21 | 53,000 | — | — |
| 2024-10-04 | $3.09 | $3.09 | 15,800 | — | — |
| 2024-10-03 | $3.13 | $3.13 | 12,100 | — | — |
| 2024-10-02 | $3.21 | $3.21 | 35,700 | — | — |
| 2024-10-01 | $3.22 | $3.22 | 59,400 | — | — |
| 2024-09-30 | $3.04 | $3.04 | 60,800 | — | — |
| 2024-09-27 | $3.31 | $3.31 | 75,400 | — | — |
| 2024-09-26 | $3.06 | $3.06 | 30,000 | — | — |
| 2024-09-25 | $3.03 | $3.03 | 33,600 | — | — |
| 2024-09-24 | $2.69 | $2.69 | 33,800 | — | — |
| 2024-09-23 | $2.67 | $2.67 | 19,100 | — | — |
| 2024-09-20 | $2.72 | $2.72 | 8,300 | — | — |
| 2024-09-19 | $2.70 | $2.70 | 11,400 | — | — |
| 2024-09-18 | $2.63 | $2.63 | 3,400 | — | — |
| 2024-09-17 | $2.64 | $2.64 | 17,000 | — | — |
| 2024-09-16 | $2.69 | $2.69 | 24,900 | — | — |
| 2024-09-13 | $2.49 | $2.49 | 62,300 | — | — |
| 2024-09-12 | $2.57 | $2.57 | 29,800 | — | — |
| 2024-09-11 | $2.46 | $2.46 | 15,600 | — | — |
| 2024-09-10 | $2.47 | $2.47 | 38,100 | — | — |
| 2024-09-09 | $2.41 | $2.41 | 8,300 | — | — |
| 2024-09-06 | $2.49 | $2.49 | 26,400 | — | — |
| 2024-09-05 | $2.56 | $2.56 | 49,700 | — | — |
| 2024-09-04 | $2.63 | $2.63 | 10,100 | — | — |
| 2024-09-03 | $2.60 | $2.60 | 31,000 | — | — |
| 2024-08-30 | $2.64 | $2.64 | 14,200 | — | — |
| 2024-08-29 | $2.70 | $2.70 | 27,800 | — | — |
| 2024-08-28 | $2.77 | $2.77 | 48,000 | — | — |
| 2024-08-27 | $2.94 | $2.94 | 103,200 | — | — |
| 2024-08-26 | $3.05 | $3.05 | 103,200 | — | — |
| 2024-08-23 | $2.98 | $2.98 | 471,100 | — | — |
| 2024-08-22 | $2.37 | $2.37 | 9,200 | — | — |
| 2024-08-21 | $2.46 | $2.46 | 25,000 | — | — |
| 2024-08-20 | $2.24 | $2.24 | 42,700 | — | — |
| 2024-08-19 | $2.32 | $2.32 | 34,500 | — | — |
| 2024-08-16 | $2.34 | $2.34 | 35,800 | — | — |
| 2024-08-15 | $2.49 | $2.49 | 21,900 | — | — |
| 2024-08-14 | $2.40 | $2.40 | 16,300 | — | — |
| 2024-08-13 | $2.36 | $2.36 | 19,700 | — | — |
| 2024-08-12 | $2.41 | $2.41 | 74,200 | — | — |
| 2024-08-09 | $2.65 | $2.65 | 33,600 | — | — |
| 2024-08-08 | $2.71 | $2.71 | 21,500 | — | — |
| 2024-08-07 | $2.88 | $2.88 | 23,600 | — | — |
| 2024-08-06 | $2.82 | $2.82 | 34,600 | — | — |
| 2024-08-05 | $2.50 | $2.50 | 31,400 | — | — |
| 2024-08-02 | $2.56 | $2.56 | 15,200 | — | — |
| 2024-08-01 | $2.78 | $2.78 | 26,800 | — | — |
| 2024-07-31 | $2.81 | $2.81 | 44,600 | — | — |
| 2024-07-30 | $2.85 | $2.85 | 30,900 | — | — |
| 2024-07-29 | $2.96 | $2.96 | 29,200 | — | — |
| 2024-07-26 | $3.09 | $3.09 | 13,700 | — | — |
| 2024-07-25 | $3.09 | $3.09 | 35,300 | — | — |
| 2024-07-24 | $3.14 | $3.14 | 37,400 | — | — |
| 2024-07-23 | $3.37 | $3.37 | 50,500 | — | — |
| 2024-07-22 | $3.65 | $3.65 | 19,700 | — | — |
| 2024-07-19 | $3.57 | $3.57 | 13,300 | — | — |
| 2024-07-18 | $3.79 | $3.79 | 14,300 | — | — |
| 2024-07-17 | $3.62 | $3.62 | 12,300 | — | — |
| 2024-07-16 | $3.64 | $3.64 | 16,900 | — | — |
| 2024-07-15 | $3.70 | $3.70 | 65,100 | — | — |
| 2024-07-12 | $3.50 | $3.50 | 68,700 | — | — |
| 2024-07-11 | $3.98 | $3.98 | 169,000 | — | — |
| 2024-07-10 | $4.67 | $4.67 | 10,600 | — | — |
| 2024-07-09 | $4.61 | $4.61 | 5,700 | — | — |
| 2024-07-08 | $4.69 | $4.69 | 20,700 | — | — |
| 2024-07-05 | $4.88 | $4.88 | 11,700 | — | — |
| 2024-07-03 | $4.71 | $4.71 | 13,200 | — | — |
| 2024-07-02 | $4.74 | $4.74 | 5,500 | — | — |
| 2024-07-01 | $4.66 | $4.66 | 7,900 | — | — |
| 2024-06-28 | $4.80 | $4.80 | 12,500 | — | — |
| 2024-06-27 | $4.86 | $4.86 | 11,500 | — | — |
| 2024-06-26 | $4.78 | $4.78 | 12,300 | — | — |
| 2024-06-25 | $5.04 | $5.04 | 46,900 | — | — |
| 2024-06-24 | $4.78 | $4.78 | 8,300 | — | — |
| 2024-06-21 | $4.74 | $4.74 | 44,200 | — | — |
| 2024-06-20 | $4.78 | $4.78 | 14,900 | — | — |
| 2024-06-18 | $4.99 | $4.99 | 32,100 | — | — |
| 2024-06-17 | $5.10 | $5.10 | 24,600 | — | — |
| 2024-06-14 | $4.89 | $4.89 | 25,700 | — | — |
| 2024-06-13 | $5.09 | $5.09 | 17,400 | — | — |
| 2024-06-12 | $5.23 | $5.23 | 128,600 | — | — |
| 2024-06-11 | $5.13 | $5.13 | 21,500 | — | — |
| 2024-06-10 | $5.28 | $5.28 | 7,000 | — | — |
| 2024-06-07 | $5.33 | $5.33 | 51,900 | — | — |
| 2024-06-06 | $5.36 | $5.36 | 16,400 | — | — |
| 2024-06-05 | $5.31 | $5.31 | 13,900 | — | — |
| 2024-06-04 | $5.24 | $5.24 | 18,600 | — | — |
| 2024-06-03 | $5.40 | $5.40 | 38,400 | — | — |
| 2024-05-31 | $5.28 | $5.28 | 23,300 | — | — |
| 2024-05-30 | $5.04 | $5.04 | 46,200 | — | — |
| 2024-05-29 | $4.93 | $4.93 | 69,600 | — | — |
| 2024-05-28 | $5.24 | $5.24 | 42,900 | — | — |
| 2024-05-24 | $5.31 | $5.31 | 18,700 | — | — |
| 2024-05-23 | $5.22 | $5.22 | 125,200 | — | — |
| 2024-05-22 | $5.94 | $5.94 | 25,500 | — | — |
| 2024-05-21 | $5.96 | $5.96 | 48,900 | — | — |
| 2024-05-20 | $6.05 | $6.05 | 54,600 | — | — |
| 2024-05-17 | $5.95 | $5.95 | 97,700 | — | — |
| 2024-05-16 | $6.17 | $6.17 | 198,900 | — | — |
| 2024-05-15 | $5.45 | $5.45 | 106,100 | — | — |
| 2024-05-14 | $5.70 | $5.70 | 72,600 | — | — |
| 2024-05-13 | $5.58 | $5.58 | 111,800 | — | — |
| 2024-05-10 | $4.80 | $4.80 | 137,900 | — | — |
| 2024-05-09 | $5.01 | $5.01 | 458,600 | — | — |
| 2024-05-08 | $4.34 | $4.34 | 388,800 | — | — |
| 2024-05-07 | $3.43 | $3.43 | 20,000 | — | — |
| 2024-05-06 | $3.44 | $3.44 | 35,700 | — | — |
| 2024-05-03 | $3.36 | $3.36 | 13,400 | — | — |
| 2024-05-02 | $3.20 | $3.20 | 12,400 | — | — |
| 2024-05-01 | $3.25 | $3.25 | 12,300 | — | — |
| 2024-04-30 | $3.31 | $3.31 | 3,400 | — | — |
| 2024-04-29 | $3.16 | $3.16 | 14,200 | — | — |
| 2024-04-26 | $3.34 | $3.34 | 24,100 | — | — |
| 2024-04-25 | $3.28 | $3.28 | 15,500 | — | — |
| 2024-04-24 | $3.54 | $3.54 | 16,900 | — | — |
| 2024-04-23 | $3.27 | $3.27 | 7,700 | — | — |
| 2024-04-22 | $3.46 | $3.46 | 21,200 | — | — |
| 2024-04-19 | $3.18 | $3.18 | 13,600 | — | — |
| 2024-04-18 | $3.17 | $3.17 | 11,600 | — | — |
| 2024-04-17 | $3.26 | $3.26 | 14,200 | — | — |
| 2024-04-16 | $3.16 | $3.16 | 20,300 | — | — |
| 2024-04-15 | $3.29 | $3.29 | 13,700 | — | — |
| 2024-04-12 | $3.30 | $3.30 | 17,000 | — | — |
| 2024-04-11 | $3.43 | $3.43 | 14,600 | — | — |
| 2024-04-10 | $3.42 | $3.42 | 12,700 | — | — |
| 2024-04-09 | $3.41 | $3.41 | 16,000 | — | — |
| 2024-04-08 | $3.38 | $3.38 | 15,500 | — | — |
| 2024-04-05 | $3.25 | $3.25 | 33,500 | — | — |
| 2024-04-04 | $3.40 | $3.40 | 129,700 | — | — |
| 2024-04-03 | $3.86 | $3.86 | 8,700 | — | — |
| 2024-04-02 | $3.75 | $3.75 | 27,100 | — | — |
| 2024-04-01 | $3.85 | $3.85 | 23,500 | — | — |
| 2024-03-28 | $4.04 | $4.04 | 49,900 | — | — |
| 2024-03-27 | $3.98 | $3.98 | 53,800 | — | — |
| 2024-03-26 | $3.92 | $3.92 | 84,800 | — | — |
| 2024-03-25 | $3.99 | $3.99 | 149,600 | — | — |
| 2024-03-22 | $3.62 | $3.62 | 37,900 | — | — |
| 2024-03-21 | $3.50 | $3.50 | 48,400 | — | — |
| 2024-03-20 | $3.48 | $3.48 | 90,400 | — | — |
| 2024-03-19 | $3.24 | $3.24 | 43,400 | — | — |
| 2024-03-18 | $3.19 | $3.19 | 47,500 | — | — |
| 2024-03-15 | $2.93 | $2.93 | 43,400 | — | — |
| 2024-03-14 | $3.07 | $3.07 | 57,400 | — | — |
| 2024-03-13 | $3.01 | $3.01 | 51,000 | — | — |
| 2024-03-12 | $3.04 | $3.04 | 26,200 | — | — |
| 2024-03-11 | $3.10 | $3.10 | 50,000 | — | — |
| 2024-03-08 | $3.04 | $3.04 | 126,000 | — | — |
| 2024-03-07 | $2.73 | $2.73 | 23,200 | — | — |
| 2024-03-06 | $2.76 | $2.76 | 17,600 | — | — |
| 2024-03-05 | $2.76 | $2.76 | 57,100 | — | — |
| 2024-03-04 | $2.89 | $2.89 | 100,900 | — | — |
| 2024-03-01 | $2.69 | $2.69 | 81,300 | — | — |
| 2024-02-29 | $2.82 | $2.82 | 34,200 | — | — |
| 2024-02-28 | $2.81 | $2.81 | 61,500 | — | — |
| 2024-02-27 | $3.14 | $3.14 | 133,600 | — | — |
| 2024-02-26 | $2.93 | $2.93 | 184,100 | — | — |
| 2024-02-23 | $3.10 | $3.10 | 186,900 | — | — |
| 2024-02-22 | $3.34 | $3.34 | 739,900 | — | — |
| 2024-02-21 | $3.78 | $3.78 | 16,579,900 | — | — |
| 2024-02-20 | $2.30 | $2.30 | 60,300 | — | — |
| 2024-02-16 | $2.57 | $2.57 | 44,300 | — | — |
| 2024-02-15 | $2.43 | $2.43 | 20,700 | — | — |
| 2024-02-14 | $2.30 | $2.30 | 52,500 | — | — |
| 2024-02-13 | $2.20 | $2.20 | 26,400 | — | — |
| 2024-02-12 | $2.08 | $2.08 | 15,400 | — | — |
| 2024-02-09 | $1.98 | $1.98 | 14,000 | — | — |
| 2024-02-08 | $1.98 | $1.98 | 11,000 | — | — |
| 2024-02-07 | $1.86 | $1.86 | 30,600 | — | — |
| 2024-02-06 | $1.81 | $1.81 | 75,800 | — | — |
| 2024-02-05 | $1.65 | $1.65 | 21,300 | — | — |
| 2024-02-02 | $1.58 | $1.58 | 9,800 | — | — |
| 2024-02-01 | $1.71 | $1.71 | 21,000 | — | — |
| 2024-01-31 | $1.69 | $1.69 | 21,500 | — | — |
| 2024-01-30 | $1.56 | $1.56 | 20,700 | — | — |
| 2024-01-29 | $1.63 | $1.63 | 14,400 | — | — |
| 2024-01-26 | $1.72 | $1.72 | 7,800 | — | — |
| 2024-01-25 | $1.69 | $1.69 | 30,500 | — | — |
| 2024-01-24 | $1.72 | $1.72 | 28,000 | — | — |
| 2024-01-23 | $1.55 | $1.55 | 28,900 | — | — |
| 2024-01-22 | $1.52 | $1.52 | 142,300 | — | — |
| 2024-01-19 | $1.65 | $1.65 | 69,100 | — | — |
| 2024-01-18 | $2.00 | $2.00 | 25,800 | — | — |
| 2024-01-17 | $2.10 | $2.10 | 14,700 | — | — |
| 2024-01-16 | $2.14 | $2.14 | 33,700 | — | — |
| 2024-01-12 | $2.14 | $2.14 | 64,900 | — | — |
| 2024-01-11 | $2.00 | $2.00 | 15,200 | — | — |
| 2024-01-10 | $2.13 | $2.13 | 64,300 | — | — |
| 2024-01-09 | $2.10 | $2.10 | 19,200 | — | — |
| 2024-01-08 | $2.02 | $2.02 | 20,500 | — | — |
| 2024-01-05 | $2.02 | $2.02 | 11,700 | — | — |
| 2024-01-04 | $2.05 | $2.05 | 41,900 | — | — |
| 2024-01-03 | $2.22 | $2.22 | 49,900 | — | — |
| 2024-01-02 | $2.15 | $2.15 | 21,300 | — | — |