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
- 1999-10-19 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 | $2.86 | $3.09 | 58,000 | — | — |
| 2024-12-30 | $2.89 | $3.12 | 144,900 | — | — |
| 2024-12-27 | $3.16 | $3.41 | 25,700 | — | — |
| 2024-12-26 | $3.19 | $3.44 | 47,900 | — | — |
| 2024-12-24 | $3.02 | $3.26 | 16,000 | — | — |
| 2024-12-23 | $2.97 | $3.21 | 50,300 | — | — |
| 2024-12-20 | $2.97 | $3.21 | 69,900 | — | — |
| 2024-12-19 | $2.90 | $3.13 | 121,700 | — | — |
| 2024-12-18 | $3.12 | $3.37 | 64,700 | — | — |
| 2024-12-17 | $3.23 | $3.49 | 48,600 | — | — |
| 2024-12-16 | $3.16 | $3.41 | 27,300 | — | — |
| 2024-12-13 | $3.22 | $3.48 | 30,400 | — | — |
| 2024-12-12 | $3.08 | $3.33 | 116,200 | — | — |
| 2024-12-11 | $3.31 | $3.57 | 61,800 | — | — |
| 2024-12-10 | $3.32 | $3.58 | 165,100 | — | — |
| 2024-12-09 | $3.53 | $3.81 | 93,600 | — | — |
| 2024-12-06 | $3.42 | $3.69 | 33,900 | — | — |
| 2024-12-05 | $3.34 | $3.61 | 57,700 | — | — |
| 2024-12-04 | $3.45 | $3.73 | 39,800 | — | — |
| 2024-12-03 | $3.44 | $3.71 | 143,200 | — | — |
| 2024-12-02 | $3.43 | $3.70 | 55,900 | — | — |
| 2024-11-29 | $3.46 | $3.74 | 68,600 | — | — |
| 2024-11-27 | $3.45 | $3.73 | 46,000 | — | — |
| 2024-11-26 | $3.55 | $3.83 | 55,500 | — | — |
| 2024-11-25 | $3.46 | $3.74 | 90,900 | — | — |
| 2024-11-22 | $3.37 | $3.64 | 169,300 | — | — |
| 2024-11-21 | $3.35 | $3.62 | 221,400 | — | — |
| 2024-11-20 | $2.96 | $3.20 | 41,300 | — | — |
| 2024-11-19 | $2.87 | $3.10 | 33,100 | — | — |
| 2024-11-18 | $2.79 | $3.01 | 57,500 | — | — |
| 2024-11-15 | $2.69 | $2.90 | 39,500 | — | — |
| 2024-11-14 | $2.63 | $2.84 | 258,300 | — | — |
| 2024-11-13 | $3.05 | $3.29 | 39,600 | — | — |
| 2024-11-12 | $3.06 | $3.30 | 89,600 | — | — |
| 2024-11-11 | $3.05 | $3.29 | 87,700 | — | — |
| 2024-11-08 | $3.25 | $3.51 | 87,000 | — | — |
| 2024-11-07 | $3.27 | $3.53 | 61,200 | — | — |
| 2024-11-06 | $3.40 | $3.67 | 131,700 | — | — |
| 2024-11-05 | $3.39 | $3.66 | 114,800 | — | — |
| 2024-11-04 | $3.09 | $3.34 | 54,900 | — | — |
| 2024-11-01 | $3.13 | $3.38 | 103,500 | — | — |
| 2024-10-31 | $3.28 | $3.54 | 105,200 | — | — |
| 2024-10-30 | $3.40 | $3.67 | 96,800 | — | — |
| 2024-10-29 | $3.45 | $3.73 | 167,600 | — | — |
| 2024-10-28 | $3.49 | $3.77 | 124,300 | — | — |
| 2024-10-25 | $3.42 | $3.69 | 206,100 | — | — |
| 2024-10-24 | $3.28 | $3.54 | 187,400 | — | — |
| 2024-10-23 | $3.53 | $3.81 | 200,400 | — | — |
| 2024-10-22 | $3.63 | $3.92 | 544,200 | — | — |
| 2024-10-21 | $3.60 | $3.89 | 188,800 | — | — |
| 2024-10-18 | $3.88 | $4.19 | 236,300 | — | — |
| 2024-10-17 | $3.73 | $4.03 | 191,300 | — | — |
| 2024-10-16 | $3.25 | $3.51 | 113,300 | — | — |
| 2024-10-15 | $3.31 | $3.57 | 287,800 | — | — |
| 2024-10-14 | $3.79 | $4.09 | 935,200 | — | — |
| 2024-10-11 | $3.38 | $3.65 | 476,200 | — | — |
| 2024-10-10 | $3.01 | $3.25 | 280,900 | — | — |
| 2024-10-09 | $2.58 | $2.79 | 173,000 | — | — |
| 2024-10-08 | $2.69 | $2.90 | 311,000 | — | — |
| 2024-10-07 | $2.40 | $2.59 | 310,100 | — | — |
| 2024-10-04 | $2.22 | $2.40 | 204,800 | — | — |
| 2024-10-03 | $2.28 | $2.46 | 154,833 | — | — |
| 2024-10-02 | $2.22 | $2.40 | 121,083 | — | — |
| 2024-10-01 | $2.16 | $2.33 | 85,800 | — | — |
| 2024-09-30 | $2.16 | $2.33 | 135,600 | — | — |
| 2024-09-27 | $2.22 | $2.40 | 70,667 | — | — |
| 2024-09-26 | $2.34 | $2.53 | 138,850 | — | — |
| 2024-09-25 | $2.28 | $2.46 | 64,600 | — | — |
| 2024-09-24 | $2.28 | $2.46 | 46,317 | — | — |
| 2024-09-23 | $2.28 | $2.46 | 160,817 | — | — |
| 2024-09-20 | $2.16 | $2.33 | 68,967 | — | — |
| 2024-09-19 | $2.16 | $2.33 | 285,500 | — | — |
| 2024-09-18 | $2.40 | $2.59 | 297,767 | — | — |
| 2024-09-17 | $2.70 | $2.92 | 64,750 | — | — |
| 2024-09-16 | $2.58 | $2.79 | 86,150 | — | — |
| 2024-09-13 | $2.76 | $2.98 | 145,400 | — | — |
| 2024-09-12 | $2.52 | $2.72 | 114,333 | — | — |
| 2024-09-11 | $2.58 | $2.79 | 136,567 | — | — |
| 2024-09-10 | $2.70 | $2.92 | 361,583 | — | — |
| 2024-09-09 | $2.52 | $2.72 | 266,417 | — | — |
| 2024-09-06 | $2.70 | $2.92 | 507,833 | — | — |
| 2024-09-05 | $3.18 | $3.43 | 994,900 | — | — |
| 2024-09-04 | $3.90 | $4.21 | 3,037,450 | — | — |
| 2024-09-03 | $3.96 | $4.28 | 40,308,183 | — | — |
| 2024-08-30 | $1.98 | $2.14 | 16,250 | — | — |
| 2024-08-29 | $2.04 | $2.20 | 14,633 | — | — |
| 2024-08-28 | $1.98 | $2.14 | 44,867 | — | — |
| 2024-08-27 | $2.10 | $2.27 | 32,800 | — | — |
| 2024-08-26 | $2.04 | $2.20 | 25,183 | — | — |
| 2024-08-23 | $1.98 | $2.14 | 24,150 | — | — |
| 2024-08-22 | $1.92 | $2.07 | 34,767 | — | — |
| 2024-08-21 | $2.10 | $2.27 | 112,667 | — | — |
| 2024-08-20 | $2.04 | $2.20 | 16,783 | — | — |
| 2024-08-19 | $2.04 | $2.20 | 16,283 | — | — |
| 2024-08-16 | $2.10 | $2.27 | 34,017 | — | — |
| 2024-08-15 | $2.04 | $2.20 | 26,950 | — | — |
| 2024-08-14 | $1.92 | $2.07 | 76,217 | — | — |
| 2024-08-13 | $2.16 | $2.33 | 47,833 | — | — |
| 2024-08-12 | $2.16 | $2.33 | 35,567 | — | — |
| 2024-08-09 | $2.16 | $2.33 | 36,200 | — | — |
| 2024-08-08 | $2.16 | $2.33 | 9,317 | — | — |
| 2024-08-07 | $2.16 | $2.33 | 15,767 | — | — |
| 2024-08-06 | $2.22 | $2.40 | 12,400 | — | — |
| 2024-08-05 | $2.10 | $2.27 | 103,083 | — | — |
| 2024-08-02 | $2.34 | $2.53 | 21,433 | — | — |
| 2024-08-01 | $2.34 | $2.53 | 37,433 | — | — |
| 2024-07-31 | $2.46 | $2.66 | 40,800 | — | — |
| 2024-07-30 | $2.46 | $2.66 | 57,933 | — | — |
| 2024-07-29 | $2.64 | $2.85 | 46,800 | — | — |
| 2024-07-26 | $2.58 | $2.79 | 27,817 | — | — |
| 2024-07-25 | $2.58 | $2.79 | 57,267 | — | — |
| 2024-07-24 | $2.52 | $2.72 | 63,167 | — | — |
| 2024-07-23 | $2.82 | $3.04 | 62,917 | — | — |
| 2024-07-22 | $2.76 | $2.98 | 150,100 | — | — |
| 2024-07-19 | $2.52 | $2.72 | 151,183 | — | — |
| 2024-07-18 | $2.82 | $3.04 | 94,300 | — | — |
| 2024-07-17 | $2.76 | $2.98 | 69,183 | — | — |
| 2024-07-16 | $2.70 | $2.92 | 86,150 | — | — |
| 2024-07-15 | $2.64 | $2.85 | 275,200 | — | — |
| 2024-07-12 | $2.40 | $2.59 | 90,333 | — | — |
| 2024-07-11 | $2.34 | $2.53 | 188,433 | — | — |
| 2024-07-10 | $2.22 | $2.40 | 552,167 | — | — |
| 2024-07-09 | $2.40 | $2.59 | 47,800 | — | — |
| 2024-07-08 | $2.58 | $2.79 | 36,050 | — | — |
| 2024-07-05 | $2.58 | $2.79 | 33,983 | — | — |
| 2024-07-03 | $2.70 | $2.92 | 45,717 | — | — |
| 2024-07-02 | $2.82 | $3.04 | 34,050 | — | — |
| 2024-07-01 | $2.82 | $3.04 | 165,933 | — | — |
| 2024-06-28 | $2.64 | $2.85 | 28,100 | — | — |
| 2024-06-27 | $2.64 | $2.85 | 156,217 | — | — |
| 2024-06-26 | $2.76 | $2.98 | 132,350 | — | — |
| 2024-06-25 | $2.28 | $2.46 | 70,917 | — | — |
| 2024-06-24 | $2.28 | $2.46 | 62,283 | — | — |
| 2024-06-21 | $2.34 | $2.53 | 146,967 | — | — |
| 2024-06-20 | $2.34 | $2.53 | 132,717 | — | — |
| 2024-06-18 | $2.22 | $2.40 | 197,417 | — | — |
| 2024-06-17 | $2.40 | $2.59 | 141,317 | — | — |
| 2024-06-14 | $2.46 | $2.66 | 122,617 | — | — |
| 2024-06-13 | $2.58 | $2.79 | 167,683 | — | — |
| 2024-06-12 | $2.70 | $2.92 | 338,050 | — | — |
| 2024-06-11 | $2.70 | $2.92 | 384,217 | — | — |
| 2024-06-10 | $3.54 | $3.82 | 325,900 | — | — |
| 2024-06-07 | $4.98 | $5.38 | 113,583 | — | — |
| 2024-06-06 | $5.34 | $5.77 | 84,033 | — | — |
| 2024-06-05 | $5.70 | $6.15 | 96,450 | — | — |
| 2024-06-04 | $5.88 | $6.35 | 162,683 | — | — |
| 2024-06-03 | $6.18 | $6.67 | 111,500 | — | — |
| 2024-05-31 | $6.60 | $7.13 | 615,233 | — | — |
| 2024-05-30 | $10.08 | $10.88 | 62,817 | — | — |
| 2024-05-29 | $9.30 | $10.04 | 37,800 | — | — |
| 2024-05-28 | $10.08 | $10.88 | 82,200 | — | — |
| 2024-05-24 | $8.94 | $9.65 | 23,917 | — | — |
| 2024-05-23 | $8.28 | $8.94 | 380,083 | — | — |
| 2024-05-22 | $8.58 | $9.26 | 54,600 | — | — |
| 2024-05-21 | $7.68 | $8.29 | 4,867 | — | — |
| 2024-05-20 | $7.68 | $8.29 | 6,400 | — | — |
| 2024-05-17 | $7.62 | $8.23 | 10,000 | — | — |
| 2024-05-16 | $7.50 | $8.10 | 4,733 | — | — |
| 2024-05-15 | $7.32 | $7.90 | 6,283 | — | — |
| 2024-05-14 | $7.14 | $7.71 | 7,217 | — | — |
| 2024-05-13 | $7.26 | $7.84 | 2,883 | — | — |
| 2024-05-10 | $7.32 | $7.90 | 17,383 | — | — |
| 2024-05-09 | $7.14 | $7.71 | 7,100 | — | — |
| 2024-05-08 | $7.32 | $7.90 | 8,483 | — | — |
| 2024-05-07 | $7.20 | $7.77 | 10,633 | — | — |
| 2024-05-06 | $7.14 | $7.71 | 13,417 | — | — |
| 2024-05-03 | $7.26 | $7.84 | 1,783 | — | — |
| 2024-05-02 | $7.32 | $7.90 | 4,283 | — | — |
| 2024-05-01 | $7.32 | $7.90 | 4,650 | — | — |
| 2024-04-30 | $7.32 | $7.90 | 2,367 | — | — |
| 2024-04-29 | $7.32 | $7.90 | 4,700 | — | — |
| 2024-04-26 | $7.14 | $7.71 | 3,350 | — | — |
| 2024-04-25 | $7.56 | $8.16 | 6,850 | — | — |
| 2024-04-24 | $7.14 | $7.71 | 6,333 | — | — |
| 2024-04-23 | $7.14 | $7.71 | 8,017 | — | — |
| 2024-04-22 | $7.14 | $7.71 | 17,500 | — | — |
| 2024-04-19 | $7.38 | $7.97 | 3,000 | — | — |
| 2024-04-18 | $7.38 | $7.97 | 4,250 | — | — |
| 2024-04-17 | $7.50 | $8.10 | 4,017 | — | — |
| 2024-04-16 | $7.44 | $8.03 | 6,000 | — | — |
| 2024-04-15 | $7.56 | $8.16 | 3,417 | — | — |
| 2024-04-12 | $7.44 | $8.03 | 15,117 | — | — |
| 2024-04-11 | $7.68 | $8.29 | 9,100 | — | — |
| 2024-04-10 | $7.80 | $8.42 | 17,117 | — | — |
| 2024-04-09 | $7.92 | $8.55 | 5,983 | — | — |
| 2024-04-08 | $7.86 | $8.49 | 12,033 | — | — |
| 2024-04-05 | $7.62 | $8.23 | 3,300 | — | — |
| 2024-04-04 | $7.62 | $8.23 | 5,383 | — | — |
| 2024-04-03 | $7.74 | $8.36 | 6,417 | — | — |
| 2024-04-02 | $7.50 | $8.10 | 18,467 | — | — |
| 2024-04-01 | $7.80 | $8.42 | 14,600 | — | — |
| 2024-03-28 | $7.56 | $8.16 | 7,200 | — | — |
| 2024-03-27 | $7.62 | $8.23 | 9,100 | — | — |
| 2024-03-26 | $7.86 | $8.49 | 8,467 | — | — |
| 2024-03-25 | $7.86 | $8.49 | 9,500 | — | — |
| 2024-03-22 | $7.62 | $8.23 | 26,767 | — | — |
| 2024-03-21 | $7.92 | $8.55 | 13,000 | — | — |
| 2024-03-20 | $8.04 | $8.68 | 7,417 | — | — |
| 2024-03-19 | $8.22 | $8.88 | 10,450 | — | — |
| 2024-03-18 | $7.86 | $8.49 | 8,867 | — | — |
| 2024-03-15 | $7.92 | $8.55 | 14,267 | — | — |
| 2024-03-14 | $7.80 | $8.42 | 17,533 | — | — |
| 2024-03-13 | $8.10 | $8.75 | 12,517 | — | — |
| 2024-03-12 | $8.10 | $8.75 | 16,533 | — | — |
| 2024-03-11 | $7.92 | $8.55 | 19,833 | — | — |
| 2024-03-08 | $7.86 | $8.49 | 9,800 | — | — |
| 2024-03-07 | $7.74 | $8.36 | 22,417 | — | — |
| 2024-03-06 | $7.68 | $8.29 | 20,300 | — | — |
| 2024-03-05 | $7.98 | $8.62 | 11,017 | — | — |
| 2024-03-04 | $8.16 | $8.81 | 16,417 | — | — |
| 2024-03-01 | $8.10 | $8.75 | 18,983 | — | — |
| 2024-02-29 | $7.74 | $8.36 | 14,117 | — | — |
| 2024-02-28 | $8.04 | $8.68 | 6,567 | — | — |
| 2024-02-27 | $8.10 | $8.75 | 9,583 | — | — |
| 2024-02-26 | $7.92 | $8.55 | 10,783 | — | — |
| 2024-02-23 | $7.74 | $8.36 | 15,783 | — | — |
| 2024-02-22 | $7.98 | $8.62 | 18,833 | — | — |
| 2024-02-21 | $7.50 | $8.10 | 30,483 | — | — |
| 2024-02-20 | $7.68 | $8.29 | 28,917 | — | — |
| 2024-02-16 | $8.52 | $9.20 | 32,800 | — | — |
| 2024-02-15 | $8.22 | $8.88 | 50,817 | — | — |
| 2024-02-14 | $7.74 | $8.36 | 7,500 | — | — |
| 2024-02-13 | $7.56 | $8.16 | 15,067 | — | — |
| 2024-02-12 | $7.86 | $8.49 | 6,367 | — | — |
| 2024-02-09 | $7.74 | $8.36 | 11,067 | — | — |
| 2024-02-08 | $7.92 | $8.55 | 16,317 | — | — |
| 2024-02-07 | $7.80 | $8.42 | 5,283 | — | — |
| 2024-02-06 | $7.92 | $8.55 | 5,583 | — | — |
| 2024-02-05 | $7.56 | $8.16 | 28,900 | — | — |
| 2024-02-02 | $8.10 | $8.75 | 9,833 | — | — |
| 2024-02-01 | $8.16 | $8.81 | 5,983 | — | — |
| 2024-01-31 | $8.16 | $8.81 | 11,550 | — | — |
| 2024-01-30 | $8.22 | $8.88 | 12,983 | — | — |
| 2024-01-29 | $8.46 | $9.13 | 6,600 | — | — |
| 2024-01-26 | $8.52 | $9.20 | 7,567 | — | — |
| 2024-01-25 | $8.46 | $9.13 | 10,350 | — | — |
| 2024-01-24 | $8.58 | $9.26 | 15,633 | — | — |
| 2024-01-23 | $9.00 | $9.72 | 49,883 | — | — |
| 2024-01-22 | $9.60 | $10.37 | 9,800 | — | — |
| 2024-01-19 | $9.24 | $9.98 | 11,317 | — | — |
| 2024-01-18 | $9.36 | $10.11 | 31,350 | — | — |
| 2024-01-17 | $10.50 | $11.34 | 13,433 | — | — |
| 2024-01-16 | $10.50 | $11.34 | 15,150 | — | — |
| 2024-01-12 | $10.86 | $11.73 | 15,317 | — | — |
| 2024-01-11 | $10.44 | $11.27 | 14,483 | — | — |
| 2024-01-10 | $10.62 | $11.47 | 9,717 | — | — |
| 2024-01-09 | $10.20 | $11.01 | 12,500 | — | — |
| 2024-01-08 | $10.32 | $11.14 | 9,450 | — | — |
| 2024-01-05 | $10.44 | $11.27 | 9,583 | — | — |
| 2024-01-04 | $10.32 | $11.14 | 22,750 | — | — |
| 2024-01-03 | $10.80 | $11.66 | 5,700 | — | — |
| 2024-01-02 | $10.98 | $11.86 | 11,267 | — | — |