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
- 1999-06-14 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 | $2.10 | $2.79 | 252,400 | — | — |
| 2024-12-30 | $2.27 | $3.01 | 185,900 | — | — |
| 2024-12-27 | $2.23 | $2.96 | 103,800 | — | — |
| 2024-12-26 | $2.31 | $3.07 | 327,100 | — | — |
| 2024-12-24 | $2.19 | $2.91 | 177,600 | — | — |
| 2024-12-23 | $2.25 | $2.99 | 228,800 | — | — |
| 2024-12-20 | $2.30 | $3.05 | 269,600 | — | — |
| 2024-12-19 | $2.11 | $2.80 | 476,100 | — | — |
| 2024-12-18 | $2.47 | $3.28 | 398,200 | — | — |
| 2024-12-17 | $2.44 | $3.24 | 270,200 | — | — |
| 2024-12-16 | $2.59 | $3.44 | 369,000 | — | — |
| 2024-12-13 | $2.68 | $3.56 | 479,700 | — | — |
| 2024-12-12 | $2.95 | $3.92 | 190,200 | — | — |
| 2024-12-11 | $3.20 | $4.25 | 145,300 | — | — |
| 2024-12-10 | $3.18 | $4.22 | 157,400 | — | — |
| 2024-12-09 | $3.18 | $4.22 | 228,400 | — | — |
| 2024-12-06 | $3.55 | $4.71 | 297,100 | — | — |
| 2024-12-05 | $3.10 | $4.12 | 332,800 | — | — |
| 2024-12-04 | $3.17 | $4.21 | 327,300 | — | — |
| 2024-12-03 | $3.18 | $4.22 | 199,900 | — | — |
| 2024-12-02 | $3.23 | $4.29 | 170,600 | — | — |
| 2024-11-29 | $3.42 | $4.54 | 144,800 | — | — |
| 2024-11-27 | $3.23 | $4.29 | 229,700 | — | — |
| 2024-11-26 | $3.13 | $4.15 | 176,300 | — | — |
| 2024-11-25 | $3.33 | $4.42 | 180,200 | — | — |
| 2024-11-22 | $3.43 | $4.55 | 148,000 | — | — |
| 2024-11-21 | $3.51 | $4.66 | 253,300 | — | — |
| 2024-11-20 | $3.57 | $4.74 | 239,500 | — | — |
| 2024-11-19 | $3.91 | $5.19 | 390,400 | — | — |
| 2024-11-18 | $3.33 | $4.42 | 225,000 | — | — |
| 2024-11-15 | $3.70 | $4.91 | 123,500 | — | — |
| 2024-11-14 | $3.70 | $4.91 | 212,000 | — | — |
| 2024-11-13 | $3.95 | $5.24 | 507,300 | — | — |
| 2024-11-12 | $4.32 | $5.73 | 259,600 | — | — |
| 2024-11-11 | $4.16 | $5.52 | 458,800 | — | — |
| 2024-11-08 | $3.62 | $4.81 | 209,700 | — | — |
| 2024-11-07 | $3.59 | $4.77 | 226,000 | — | — |
| 2024-11-06 | $3.68 | $4.88 | 258,100 | — | — |
| 2024-11-05 | $3.21 | $4.26 | 123,500 | — | — |
| 2024-11-04 | $3.13 | $4.15 | 238,300 | — | — |
| 2024-11-01 | $3.28 | $4.35 | 286,500 | — | — |
| 2024-10-31 | $3.43 | $4.55 | 117,500 | — | — |
| 2024-10-30 | $3.82 | $5.07 | 154,400 | — | — |
| 2024-10-29 | $4.04 | $5.36 | 392,400 | — | — |
| 2024-10-28 | $4.32 | $5.73 | 200,500 | — | — |
| 2024-10-25 | $3.97 | $5.27 | 116,500 | — | — |
| 2024-10-24 | $4.07 | $5.40 | 91,700 | — | — |
| 2024-10-23 | $4.05 | $5.38 | 182,300 | — | — |
| 2024-10-22 | $4.52 | $6.00 | 206,900 | — | — |
| 2024-10-21 | $4.39 | $5.83 | 129,800 | — | — |
| 2024-10-18 | $4.22 | $5.60 | 189,000 | — | — |
| 2024-10-17 | $4.05 | $5.38 | 150,200 | — | — |
| 2024-10-16 | $3.99 | $5.30 | 424,800 | — | — |
| 2024-10-15 | $3.33 | $4.42 | 173,500 | — | — |
| 2024-10-14 | $3.38 | $4.49 | 205,800 | — | — |
| 2024-10-11 | $3.36 | $4.46 | 161,600 | — | — |
| 2024-10-10 | $2.88 | $3.82 | 128,800 | — | — |
| 2024-10-09 | $2.92 | $3.88 | 228,300 | — | — |
| 2024-10-08 | $3.15 | $4.18 | 54,700 | — | — |
| 2024-10-07 | $3.33 | $4.42 | 89,100 | — | — |
| 2024-10-04 | $3.56 | $4.73 | 84,400 | — | — |
| 2024-10-03 | $3.24 | $4.30 | 96,300 | — | — |
| 2024-10-02 | $3.08 | $4.09 | 46,800 | — | — |
| 2024-10-01 | $2.98 | $3.96 | 218,800 | — | — |
| 2024-09-30 | $3.13 | $4.15 | 65,600 | — | — |
| 2024-09-27 | $3.39 | $4.50 | 167,800 | — | — |
| 2024-09-26 | $3.46 | $4.59 | 395,900 | — | — |
| 2024-09-25 | $2.89 | $3.84 | 200,400 | — | — |
| 2024-09-24 | $3.03 | $4.02 | 180,800 | — | — |
| 2024-09-23 | $2.98 | $3.96 | 284,800 | — | — |
| 2024-09-20 | $3.09 | $4.10 | 308,100 | — | — |
| 2024-09-19 | $3.23 | $4.29 | 320,200 | — | — |
| 2024-09-18 | $2.86 | $3.80 | 141,700 | — | — |
| 2024-09-17 | $3.13 | $4.15 | 160,400 | — | — |
| 2024-09-16 | $3.05 | $4.05 | 80,900 | — | — |
| 2024-09-13 | $3.13 | $4.15 | 127,600 | — | — |
| 2024-09-12 | $2.87 | $3.81 | 133,300 | — | — |
| 2024-09-11 | $3.01 | $4.00 | 165,600 | — | — |
| 2024-09-10 | $3.08 | $4.09 | 157,600 | — | — |
| 2024-09-09 | $3.05 | $4.05 | 389,400 | — | — |
| 2024-09-06 | $3.35 | $4.45 | 38,800 | — | — |
| 2024-09-05 | $3.51 | $4.66 | 71,400 | — | — |
| 2024-09-04 | $3.41 | $4.53 | 100,600 | — | — |
| 2024-09-03 | $3.41 | $4.53 | 113,400 | — | — |
| 2024-08-30 | $3.96 | $5.26 | 78,200 | — | — |
| 2024-08-29 | $4.04 | $5.36 | 98,600 | — | — |
| 2024-08-28 | $4.30 | $5.71 | 171,900 | — | — |
| 2024-08-27 | $4.72 | $6.27 | 36,100 | — | — |
| 2024-08-26 | $4.76 | $6.32 | 26,400 | — | — |
| 2024-08-23 | $5.00 | $6.64 | 104,900 | — | — |
| 2024-08-22 | $4.63 | $6.15 | 154,300 | — | — |
| 2024-08-21 | $4.93 | $6.54 | 105,700 | — | — |
| 2024-08-20 | $4.31 | $5.72 | 70,900 | — | — |
| 2024-08-19 | $4.44 | $5.89 | 119,600 | — | — |
| 2024-08-16 | $4.62 | $6.13 | 42,300 | — | — |
| 2024-08-15 | $4.63 | $6.15 | 186,200 | — | — |
| 2024-08-14 | $4.30 | $5.71 | 73,000 | — | — |
| 2024-08-13 | $4.65 | $6.17 | 90,300 | — | — |
| 2024-08-12 | $3.87 | $5.14 | 103,600 | — | — |
| 2024-08-09 | $4.21 | $5.59 | 40,100 | — | — |
| 2024-08-08 | $4.42 | $5.87 | 169,200 | — | — |
| 2024-08-07 | $3.96 | $5.26 | 146,900 | — | — |
| 2024-08-06 | $4.35 | $5.77 | 115,200 | — | — |
| 2024-08-05 | $4.19 | $5.56 | 215,500 | — | — |
| 2024-08-02 | $4.31 | $5.72 | 157,000 | — | — |
| 2024-08-01 | $4.84 | $6.42 | 247,500 | — | — |
| 2024-07-31 | $5.17 | $6.86 | 228,200 | — | — |
| 2024-07-30 | $4.96 | $6.58 | 200,600 | — | — |
| 2024-07-29 | $5.47 | $7.26 | 121,300 | — | — |
| 2024-07-26 | $5.43 | $7.21 | 94,100 | — | — |
| 2024-07-25 | $5.31 | $7.05 | 153,600 | — | — |
| 2024-07-24 | $5.50 | $7.30 | 183,400 | — | — |
| 2024-07-23 | $6.12 | $8.12 | 196,800 | — | — |
| 2024-07-22 | $6.25 | $8.30 | 193,700 | — | — |
| 2024-07-19 | $6.38 | $8.47 | 268,500 | — | — |
| 2024-07-18 | $5.79 | $7.69 | 227,500 | — | — |
| 2024-07-17 | $6.45 | $8.56 | 336,900 | — | — |
| 2024-07-16 | $6.79 | $9.01 | 507,100 | — | — |
| 2024-07-15 | $5.57 | $7.39 | 320,000 | — | — |
| 2024-07-12 | $5.72 | $7.59 | 189,400 | — | — |
| 2024-07-11 | $5.29 | $7.02 | 392,600 | — | — |
| 2024-07-10 | $5.71 | $7.58 | 353,900 | — | — |
| 2024-07-09 | $6.48 | $8.60 | 293,600 | — | — |
| 2024-07-08 | $6.52 | $8.65 | 558,900 | — | — |
| 2024-07-05 | $5.99 | $7.95 | 448,400 | — | — |
| 2024-07-03 | $5.38 | $7.14 | 382,900 | — | — |
| 2024-07-02 | $5.75 | $7.63 | 430,000 | — | — |
| 2024-07-01 | $6.32 | $8.39 | 461,200 | — | — |
| 2024-06-28 | $6.09 | $8.08 | 337,800 | — | — |
| 2024-06-27 | $5.97 | $7.92 | 544,300 | — | — |
| 2024-06-26 | $7.03 | $9.33 | 506,800 | — | — |
| 2024-06-25 | $7.67 | $10.18 | 1,626,700 | — | — |
| 2024-06-24 | $6.96 | $9.24 | 1,418,200 | — | — |
| 2024-06-21 | $5.24 | $6.96 | 358,000 | — | — |
| 2024-06-20 | $5.84 | $7.75 | 1,072,400 | — | — |
| 2024-06-18 | $4.83 | $6.41 | 264,200 | — | — |
| 2024-06-17 | $4.46 | $5.92 | 164,000 | — | — |
| 2024-06-14 | $3.69 | $4.90 | 119,900 | — | — |
| 2024-06-13 | $3.98 | $5.28 | 253,700 | — | — |
| 2024-06-12 | $3.36 | $4.46 | 150,200 | — | — |
| 2024-06-11 | $3.16 | $4.19 | 168,500 | — | — |
| 2024-06-10 | $3.13 | $4.15 | 243,100 | — | — |
| 2024-06-07 | $2.76 | $3.66 | 156,600 | — | — |
| 2024-06-06 | $2.47 | $3.28 | 173,000 | — | — |
| 2024-06-05 | $2.40 | $3.19 | 160,200 | — | — |
| 2024-06-04 | $2.46 | $3.27 | 48,500 | — | — |
| 2024-06-03 | $2.38 | $3.16 | 24,400 | — | — |
| 2024-05-31 | $2.41 | $3.20 | 34,300 | — | — |
| 2024-05-30 | $2.43 | $3.23 | 55,200 | — | — |
| 2024-05-29 | $2.30 | $3.05 | 113,800 | — | — |
| 2024-05-28 | $2.38 | $3.16 | 71,400 | — | — |
| 2024-05-24 | $2.46 | $3.27 | 69,400 | — | — |
| 2024-05-23 | $2.49 | $3.31 | 67,300 | — | — |
| 2024-05-22 | $2.63 | $3.49 | 147,700 | — | — |
| 2024-05-21 | $2.65 | $3.52 | 258,200 | — | — |
| 2024-05-20 | $2.61 | $3.46 | 124,400 | — | — |
| 2024-05-17 | $2.62 | $3.48 | 48,400 | — | — |
| 2024-05-16 | $2.60 | $3.45 | 35,900 | — | — |
| 2024-05-15 | $2.61 | $3.46 | 75,400 | — | — |
| 2024-05-14 | $2.63 | $3.49 | 95,300 | — | — |
| 2024-05-13 | $2.37 | $3.15 | 95,000 | — | — |
| 2024-05-10 | $2.69 | $3.57 | 192,800 | — | — |
| 2024-05-09 | $2.58 | $3.42 | 465,600 | — | — |
| 2024-05-08 | $2.69 | $3.57 | 13,915,800 | — | — |
| 2024-05-07 | $2.43 | $3.23 | 15,400 | — | — |
| 2024-05-06 | $2.44 | $3.24 | 18,400 | — | — |
| 2024-05-03 | $2.50 | $3.32 | 14,500 | — | — |
| 2024-05-02 | $2.46 | $3.27 | 52,500 | — | — |
| 2024-05-01 | $2.42 | $3.21 | 61,600 | — | — |
| 2024-04-30 | $2.43 | $3.23 | 37,800 | — | — |
| 2024-04-29 | $2.42 | $3.21 | 27,700 | — | — |
| 2024-04-26 | $2.54 | $3.37 | 81,600 | — | — |
| 2024-04-25 | $2.55 | $3.38 | 36,500 | — | — |
| 2024-04-24 | $2.58 | $3.42 | 270,600 | — | — |
| 2024-04-23 | $2.30 | $3.05 | 141,500 | — | — |
| 2024-04-22 | $2.18 | $2.89 | 61,700 | — | — |
| 2024-04-19 | $2.21 | $2.93 | 111,500 | — | — |
| 2024-04-18 | $2.15 | $2.85 | 190,600 | — | — |
| 2024-04-17 | $1.87 | $2.48 | 223,100 | — | — |
| 2024-04-16 | $1.69 | $2.24 | 185,200 | — | — |
| 2024-04-15 | $1.52 | $2.02 | 131,700 | — | — |
| 2024-04-12 | $1.62 | $2.15 | 423,900 | — | — |
| 2024-04-11 | $2.21 | $2.93 | 233,200 | — | — |
| 2024-04-10 | $2.65 | $3.52 | 87,800 | — | — |
| 2024-04-09 | $2.83 | $3.76 | 94,600 | — | — |
| 2024-04-08 | $2.82 | $3.74 | 88,900 | — | — |
| 2024-04-05 | $2.72 | $3.61 | 134,600 | — | — |
| 2024-04-04 | $2.55 | $3.38 | 44,900 | — | — |
| 2024-04-03 | $2.70 | $3.58 | 145,400 | — | — |
| 2024-04-02 | $2.91 | $3.86 | 584,800 | — | — |
| 2024-04-01 | $2.77 | $3.68 | 47,000 | — | — |
| 2024-03-28 | $2.88 | $3.82 | 38,100 | — | — |
| 2024-03-27 | $2.79 | $3.70 | 42,000 | — | — |
| 2024-03-26 | $2.70 | $3.58 | 85,000 | — | — |
| 2024-03-25 | $2.73 | $3.62 | 120,000 | — | — |
| 2024-03-22 | $2.88 | $3.82 | 138,100 | — | — |
| 2024-03-21 | $3.15 | $4.18 | 1,212,900 | — | — |
| 2024-03-20 | $3.25 | $4.31 | 37,800 | — | — |
| 2024-03-19 | $3.13 | $4.15 | 26,600 | — | — |
| 2024-03-18 | $3.31 | $4.39 | 40,300 | — | — |
| 2024-03-15 | $3.10 | $4.12 | 78,100 | — | — |
| 2024-03-14 | $3.46 | $4.59 | 219,200 | — | — |
| 2024-03-13 | $3.50 | $4.65 | 64,500 | — | — |
| 2024-03-12 | $3.76 | $4.99 | 56,200 | — | — |
| 2024-03-11 | $4.11 | $5.46 | 230,100 | — | — |
| 2024-03-08 | $4.20 | $5.58 | 25,900 | — | — |
| 2024-03-07 | $4.21 | $5.59 | 103,100 | — | — |
| 2024-03-06 | $3.72 | $4.94 | 118,500 | — | — |
| 2024-03-05 | $4.07 | $5.40 | 301,400 | — | — |
| 2024-03-04 | $3.59 | $4.77 | 113,800 | — | — |
| 2024-03-01 | $3.19 | $4.23 | 37,200 | — | — |
| 2024-02-29 | $3.27 | $4.34 | 41,400 | — | — |
| 2024-02-28 | $3.43 | $4.55 | 135,500 | — | — |
| 2024-02-27 | $3.26 | $4.33 | 67,700 | — | — |
| 2024-02-26 | $3.30 | $4.38 | 55,500 | — | — |
| 2024-02-23 | $3.06 | $4.06 | 16,600 | — | — |
| 2024-02-22 | $3.09 | $4.10 | 35,200 | — | — |
| 2024-02-21 | $3.10 | $4.12 | 71,500 | — | — |
| 2024-02-20 | $3.21 | $4.26 | 71,800 | — | — |
| 2024-02-16 | $3.39 | $4.50 | 62,900 | — | — |
| 2024-02-15 | $3.54 | $4.70 | 51,000 | — | — |
| 2024-02-14 | $3.45 | $4.58 | 69,600 | — | — |
| 2024-02-13 | $3.07 | $4.08 | 24,400 | — | — |
| 2024-02-12 | $3.19 | $4.23 | 28,900 | — | — |
| 2024-02-09 | $3.05 | $4.05 | 37,300 | — | — |
| 2024-02-08 | $2.96 | $3.93 | 37,300 | — | — |
| 2024-02-07 | $2.63 | $3.49 | 17,600 | — | — |
| 2024-02-06 | $2.82 | $3.74 | 8,500 | — | — |
| 2024-02-05 | $2.84 | $3.77 | 22,300 | — | — |
| 2024-02-02 | $2.83 | $3.76 | 10,800 | — | — |
| 2024-02-01 | $2.93 | $3.89 | 18,000 | — | — |
| 2024-01-31 | $2.95 | $3.92 | 21,000 | — | — |
| 2024-01-30 | $3.02 | $4.01 | 88,900 | — | — |
| 2024-01-29 | $2.94 | $3.90 | 81,500 | — | — |
| 2024-01-26 | $3.18 | $4.22 | 41,200 | — | — |
| 2024-01-25 | $3.21 | $4.26 | 20,400 | — | — |
| 2024-01-24 | $3.08 | $4.09 | 28,300 | — | — |
| 2024-01-23 | $3.16 | $4.19 | 31,600 | — | — |
| 2024-01-22 | $3.30 | $4.38 | 24,000 | — | — |
| 2024-01-19 | $3.20 | $4.25 | 75,500 | — | — |
| 2024-01-18 | $3.24 | $4.30 | 39,100 | — | — |
| 2024-01-17 | $3.27 | $4.34 | 36,800 | — | — |
| 2024-01-16 | $3.41 | $4.53 | 57,400 | — | — |
| 2024-01-12 | $3.48 | $4.62 | 84,300 | — | — |
| 2024-01-11 | $3.95 | $5.24 | 200,400 | — | — |
| 2024-01-10 | $3.94 | $5.23 | 124,400 | — | — |
| 2024-01-09 | $4.08 | $5.42 | 62,700 | — | — |
| 2024-01-08 | $4.24 | $5.63 | 146,100 | — | — |
| 2024-01-05 | $3.82 | $5.07 | 99,300 | — | — |
| 2024-01-04 | $4.05 | $5.38 | 132,900 | — | — |
| 2024-01-03 | $3.95 | $5.24 | 189,300 | — | — |
| 2024-01-02 | $4.26 | $5.65 | 441,900 | — | — |