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
- 1993-03-23 to 2026-08-28
- 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 | $3.44 | $6.90 | 54,100 | — | — |
| 2024-12-30 | $3.50 | $7.02 | 37,800 | — | — |
| 2024-12-27 | $3.55 | $7.12 | 39,400 | — | — |
| 2024-12-26 | $3.49 | $7.00 | 39,000 | — | — |
| 2024-12-24 | $3.47 | $6.96 | 14,100 | — | — |
| 2024-12-23 | $3.43 | $6.88 | 54,000 | — | — |
| 2024-12-20 | $3.58 | $7.18 | 50,900 | — | — |
| 2024-12-19 | $3.65 | $7.32 | 147,400 | — | — |
| 2024-12-18 | $3.33 | $6.68 | 118,000 | — | — |
| 2024-12-17 | $3.34 | $6.70 | 132,000 | — | — |
| 2024-12-16 | $3.19 | $6.40 | 141,200 | — | — |
| 2024-12-13 | $2.94 | $5.90 | 24,000 | — | — |
| 2024-12-12 | $2.99 | $6.00 | 64,800 | — | — |
| 2024-12-11 | $2.89 | $5.80 | 43,900 | — | — |
| 2024-12-10 | $2.78 | $5.58 | 37,200 | — | — |
| 2024-12-09 | $2.85 | $5.72 | 57,700 | — | — |
| 2024-12-06 | $2.74 | $5.50 | 37,600 | — | — |
| 2024-12-05 | $2.78 | $5.58 | 57,200 | — | — |
| 2024-12-04 | $2.99 | $6.00 | 43,400 | — | — |
| 2024-12-03 | $3.01 | $6.04 | 47,500 | — | — |
| 2024-12-02 | $3.14 | $6.30 | 115,200 | — | — |
| 2024-11-29 | $3.15 | $6.32 | 74,600 | — | — |
| 2024-11-27 | $2.79 | $5.60 | 47,800 | — | — |
| 2024-11-26 | $2.98 | $5.98 | 23,300 | — | — |
| 2024-11-25 | $2.96 | $5.94 | 86,600 | — | — |
| 2024-11-22 | $2.99 | $6.00 | 158,400 | — | — |
| 2024-11-21 | $2.96 | $5.94 | 77,900 | — | — |
| 2024-11-20 | $2.89 | $5.80 | 135,700 | — | — |
| 2024-11-19 | $2.53 | $5.08 | 108,200 | — | — |
| 2024-11-18 | $2.70 | $5.42 | 308,200 | — | — |
| 2024-11-15 | $2.63 | $5.28 | 192,200 | — | — |
| 2024-11-14 | $2.39 | $4.79 | 155,500 | — | — |
| 2024-11-13 | $2.34 | $4.69 | 210,600 | — | — |
| 2024-11-12 | $2.24 | $4.49 | 703,100 | — | — |
| 2024-11-11 | $1.74 | $3.49 | 149,900 | — | — |
| 2024-11-08 | $1.57 | $3.15 | 18,700 | — | — |
| 2024-11-07 | $1.56 | $3.13 | 6,700 | — | — |
| 2024-11-06 | $1.57 | $3.15 | 19,100 | — | — |
| 2024-11-05 | $1.58 | $3.17 | 24,900 | — | — |
| 2024-11-04 | $1.60 | $3.21 | 75,700 | — | — |
| 2024-11-01 | $1.54 | $3.09 | 56,300 | — | — |
| 2024-10-31 | $1.48 | $2.97 | 5,300 | — | — |
| 2024-10-30 | $1.50 | $3.01 | 6,300 | — | — |
| 2024-10-29 | $1.50 | $3.01 | 13,900 | — | — |
| 2024-10-28 | $1.46 | $2.93 | 8,400 | — | — |
| 2024-10-25 | $1.49 | $2.99 | 7,000 | — | — |
| 2024-10-24 | $1.48 | $2.97 | 1,700 | — | — |
| 2024-10-23 | $1.48 | $2.97 | 3,400 | — | — |
| 2024-10-22 | $1.50 | $3.01 | 16,300 | — | — |
| 2024-10-21 | $1.50 | $3.01 | 1,400 | — | — |
| 2024-10-18 | $1.53 | $3.07 | 12,100 | — | — |
| 2024-10-17 | $1.55 | $3.11 | 13,700 | — | — |
| 2024-10-16 | $1.53 | $3.07 | 11,400 | — | — |
| 2024-10-15 | $1.53 | $3.07 | 10,900 | — | — |
| 2024-10-14 | $1.54 | $3.09 | 2,600 | — | — |
| 2024-10-11 | $1.50 | $3.01 | 9,700 | — | — |
| 2024-10-10 | $1.49 | $2.99 | 24,100 | — | — |
| 2024-10-09 | $1.53 | $3.07 | 10,700 | — | — |
| 2024-10-08 | $1.56 | $3.13 | 11,100 | — | — |
| 2024-10-07 | $1.56 | $3.13 | 13,700 | — | — |
| 2024-10-04 | $1.57 | $3.15 | 18,100 | — | — |
| 2024-10-03 | $1.56 | $3.13 | 9,000 | — | — |
| 2024-10-02 | $1.56 | $3.13 | 17,000 | — | — |
| 2024-10-01 | $1.60 | $3.21 | 13,600 | — | — |
| 2024-09-30 | $1.59 | $3.19 | 6,400 | — | — |
| 2024-09-27 | $1.60 | $3.21 | 7,600 | — | — |
| 2024-09-26 | $1.60 | $3.21 | 1,200 | — | — |
| 2024-09-25 | $1.59 | $3.19 | 2,300 | — | — |
| 2024-09-24 | $1.58 | $3.17 | 22,800 | — | — |
| 2024-09-23 | $1.60 | $3.21 | 3,200 | — | — |
| 2024-09-20 | $1.59 | $3.19 | 7,000 | — | — |
| 2024-09-19 | $1.60 | $3.21 | 2,800 | — | — |
| 2024-09-18 | $1.61 | $3.23 | 11,700 | — | — |
| 2024-09-17 | $1.58 | $3.17 | 7,300 | — | — |
| 2024-09-16 | $1.60 | $3.21 | 4,100 | — | — |
| 2024-09-13 | $1.60 | $3.21 | 1,000 | — | — |
| 2024-09-12 | $1.61 | $3.23 | 5,500 | — | — |
| 2024-09-11 | $1.65 | $3.31 | 1,600 | — | — |
| 2024-09-10 | $1.62 | $3.25 | 400 | — | — |
| 2024-09-09 | $1.61 | $3.23 | 9,900 | — | — |
| 2024-09-06 | $1.64 | $3.29 | 1,100 | — | — |
| 2024-09-05 | $1.62 | $3.25 | 900 | — | — |
| 2024-09-04 | $1.61 | $3.23 | 2,300 | — | — |
| 2024-09-03 | $1.62 | $3.25 | 5,100 | — | — |
| 2024-08-30 | $1.62 | $3.25 | 4,800 | — | — |
| 2024-08-29 | $1.67 | $3.35 | 11,400 | — | — |
| 2024-08-28 | $1.69 | $3.39 | 6,500 | — | — |
| 2024-08-27 | $1.73 | $3.47 | 32,400 | — | — |
| 2024-08-26 | $1.74 | $3.49 | 60,700 | — | — |
| 2024-08-23 | $1.74 | $3.49 | 23,000 | — | — |
| 2024-08-22 | $1.74 | $3.49 | 64,200 | — | — |
| 2024-08-21 | $1.74 | $3.49 | 20,600 | — | — |
| 2024-08-20 | $1.70 | $3.41 | 2,700 | — | — |
| 2024-08-19 | $1.73 | $3.47 | 20,900 | — | — |
| 2024-08-16 | $1.74 | $3.49 | 193,300 | — | — |
| 2024-08-15 | $1.70 | $3.41 | 6,200 | — | — |
| 2024-08-14 | $1.60 | $3.21 | 11,500 | — | — |
| 2024-08-13 | $1.58 | $3.17 | 3,700 | — | — |
| 2024-08-12 | $1.58 | $3.17 | 6,500 | — | — |
| 2024-08-09 | $1.56 | $3.13 | 10,200 | — | — |
| 2024-08-08 | $1.59 | $3.19 | 13,700 | — | — |
| 2024-08-07 | $1.56 | $3.13 | 3,800 | — | — |
| 2024-08-06 | $1.59 | $3.19 | 10,100 | — | — |
| 2024-08-05 | $1.66 | $3.33 | 12,800 | — | — |
| 2024-08-02 | $1.63 | $3.27 | 5,300 | — | — |
| 2024-08-01 | $1.70 | $3.41 | 6,100 | — | — |
| 2024-07-31 | $1.67 | $3.35 | 2,100 | — | — |
| 2024-07-30 | $1.66 | $3.33 | 16,200 | — | — |
| 2024-07-29 | $1.67 | $3.35 | 23,400 | — | — |
| 2024-07-26 | $1.66 | $3.33 | 1,700 | — | — |
| 2024-07-25 | $1.64 | $3.29 | 27,700 | — | — |
| 2024-07-24 | $1.65 | $3.31 | 46,300 | — | — |
| 2024-07-23 | $1.65 | $3.31 | 6,800 | — | — |
| 2024-07-22 | $1.65 | $3.31 | 11,600 | — | — |
| 2024-07-19 | $1.66 | $3.33 | 2,300 | — | — |
| 2024-07-18 | $1.64 | $3.29 | 7,200 | — | — |
| 2024-07-17 | $1.63 | $3.27 | 6,800 | — | — |
| 2024-07-16 | $1.61 | $3.23 | 20,300 | — | — |
| 2024-07-15 | $1.65 | $3.31 | 24,200 | — | — |
| 2024-07-12 | $1.68 | $3.37 | 4,400 | — | — |
| 2024-07-11 | $1.69 | $3.39 | 2,900 | — | — |
| 2024-07-10 | $1.72 | $3.45 | 24,400 | — | — |
| 2024-07-09 | $1.72 | $3.45 | 3,800 | — | — |
| 2024-07-08 | $1.74 | $3.49 | 6,200 | — | — |
| 2024-07-05 | $1.80 | $3.61 | 3,300 | — | — |
| 2024-07-03 | $1.84 | $3.69 | 5,200 | — | — |
| 2024-07-02 | $1.83 | $3.67 | 9,500 | — | — |
| 2024-07-01 | $1.87 | $3.75 | 23,100 | — | — |
| 2024-06-28 | $1.80 | $3.61 | 11,600 | — | — |
| 2024-06-27 | $1.82 | $3.65 | 5,400 | — | — |
| 2024-06-26 | $1.88 | $3.77 | 34,800 | — | — |
| 2024-06-25 | $1.79 | $3.59 | 34,700 | — | — |
| 2024-06-24 | $1.78 | $3.57 | 41,700 | — | — |
| 2024-06-21 | $1.72 | $3.45 | 35,800 | — | — |
| 2024-06-20 | $1.78 | $3.57 | 14,900 | — | — |
| 2024-06-18 | $1.87 | $3.75 | 49,900 | — | — |
| 2024-06-17 | $1.90 | $3.81 | 586,800 | — | — |
| 2024-06-14 | $1.68 | $3.37 | 261,800 | — | — |
| 2024-06-13 | $1.36 | $2.73 | 25,700 | — | — |
| 2024-06-12 | $1.38 | $2.77 | 4,900 | — | — |
| 2024-06-11 | $1.44 | $2.89 | 12,400 | — | — |
| 2024-06-10 | $1.45 | $2.91 | 11,800 | — | — |
| 2024-06-07 | $1.37 | $2.75 | 4,900 | — | — |
| 2024-06-06 | $1.35 | $2.71 | 8,900 | — | — |
| 2024-06-05 | $1.37 | $2.75 | 14,400 | — | — |
| 2024-06-04 | $1.42 | $2.85 | 26,100 | — | — |
| 2024-06-03 | $1.42 | $2.85 | 7,900 | — | — |
| 2024-05-31 | $1.46 | $2.93 | 22,800 | — | — |
| 2024-05-30 | $1.45 | $2.91 | 28,000 | — | — |
| 2024-05-29 | $1.56 | $3.13 | 65,600 | — | — |
| 2024-05-28 | $1.57 | $3.15 | 28,200 | — | — |
| 2024-05-24 | $1.48 | $2.97 | 3,300 | — | — |
| 2024-05-23 | $1.52 | $3.05 | 23,300 | — | — |
| 2024-05-22 | $1.50 | $3.01 | 16,300 | — | — |
| 2024-05-21 | $1.43 | $2.87 | 2,200 | — | — |
| 2024-05-20 | $1.46 | $2.93 | 16,400 | — | — |
| 2024-05-17 | $1.47 | $2.95 | 43,300 | — | — |
| 2024-05-16 | $1.44 | $2.89 | 15,600 | — | — |
| 2024-05-15 | $1.45 | $2.91 | 7,700 | — | — |
| 2024-05-14 | $1.46 | $2.93 | 85,300 | — | — |
| 2024-05-13 | $1.40 | $2.81 | 1,700 | — | — |
| 2024-05-10 | $1.27 | $2.55 | 26,900 | — | — |
| 2024-05-09 | $1.33 | $2.67 | 5,800 | — | — |
| 2024-05-08 | $1.36 | $2.73 | 1,800 | — | — |
| 2024-05-07 | $1.36 | $2.73 | 3,400 | — | — |
| 2024-05-06 | $1.37 | $2.75 | 3,800 | — | — |
| 2024-05-03 | $1.39 | $2.79 | 3,700 | — | — |
| 2024-05-02 | $1.43 | $2.87 | 14,800 | — | — |
| 2024-05-01 | $1.40 | $2.81 | 3,600 | — | — |
| 2024-04-30 | $1.43 | $2.87 | 15,000 | — | — |
| 2024-04-29 | $1.41 | $2.83 | 100,600 | — | — |
| 2024-04-26 | $1.43 | $2.87 | 21,500 | — | — |
| 2024-04-25 | $1.31 | $2.63 | 1,400 | — | — |
| 2024-04-24 | $1.33 | $2.67 | 12,400 | — | — |
| 2024-04-23 | $1.33 | $2.67 | 22,900 | — | — |
| 2024-04-22 | $1.46 | $2.93 | 142,300 | — | — |
| 2024-04-19 | $1.44 | $2.89 | 108,700 | — | — |
| 2024-04-18 | $1.41 | $2.83 | 16,100 | — | — |
| 2024-04-17 | $1.42 | $2.85 | 25,000 | — | — |
| 2024-04-16 | $1.50 | $3.01 | 63,600 | — | — |
| 2024-04-15 | $1.38 | $2.77 | 82,900 | — | — |
| 2024-04-12 | $1.35 | $2.71 | 142,100 | — | — |
| 2024-04-11 | $1.29 | $2.59 | 1,300 | — | — |
| 2024-04-10 | $1.29 | $2.59 | 24,400 | — | — |
| 2024-04-09 | $1.23 | $2.47 | 7,700 | — | — |
| 2024-04-08 | $1.24 | $2.49 | 9,900 | — | — |
| 2024-04-05 | $1.25 | $2.51 | 61,500 | — | — |
| 2024-04-04 | $1.21 | $2.43 | 1,100 | — | — |
| 2024-04-03 | $1.16 | $2.33 | 15,000 | — | — |
| 2024-04-02 | $1.17 | $2.35 | 44,900 | — | — |
| 2024-04-01 | $1.21 | $2.43 | 14,000 | — | — |
| 2024-03-28 | $1.24 | $2.49 | 5,900 | — | — |
| 2024-03-27 | $1.25 | $2.51 | 8,600 | — | — |
| 2024-03-26 | $1.28 | $2.57 | 4,000 | — | — |
| 2024-03-25 | $1.27 | $2.55 | 11,900 | — | — |
| 2024-03-22 | $1.27 | $2.55 | 57,900 | — | — |
| 2024-03-21 | $1.34 | $2.69 | 62,500 | — | — |
| 2024-03-20 | $1.17 | $2.35 | 47,100 | — | — |
| 2024-03-19 | $1.17 | $2.35 | 4,100 | — | — |
| 2024-03-18 | $1.22 | $2.45 | 51,300 | — | — |
| 2024-03-15 | $1.18 | $2.37 | 9,600 | — | — |
| 2024-03-14 | $1.23 | $2.47 | 32,800 | — | — |
| 2024-03-13 | $1.18 | $2.37 | 10,600 | — | — |
| 2024-03-12 | $1.15 | $2.31 | 39,000 | — | — |
| 2024-03-11 | $1.14 | $2.29 | 15,400 | — | — |
| 2024-03-08 | $1.14 | $2.29 | 6,400 | — | — |
| 2024-03-07 | $1.14 | $2.29 | 9,600 | — | — |
| 2024-03-06 | $1.15 | $2.31 | 4,800 | — | — |
| 2024-03-05 | $1.14 | $2.29 | 2,500 | — | — |
| 2024-03-04 | $1.14 | $2.29 | 6,600 | — | — |
| 2024-03-01 | $1.13 | $2.27 | 8,500 | — | — |
| 2024-02-29 | $1.13 | $2.27 | 3,900 | — | — |
| 2024-02-28 | $1.15 | $2.31 | 5,100 | — | — |
| 2024-02-27 | $1.14 | $2.29 | 11,500 | — | — |
| 2024-02-26 | $1.14 | $2.29 | 3,500 | — | — |
| 2024-02-23 | $1.15 | $2.31 | 5,200 | — | — |
| 2024-02-22 | $1.15 | $2.31 | 4,200 | — | — |
| 2024-02-21 | $1.14 | $2.29 | 25,000 | — | — |
| 2024-02-20 | $1.15 | $2.31 | 41,000 | — | — |
| 2024-02-16 | $1.14 | $2.29 | 26,800 | — | — |
| 2024-02-15 | $1.12 | $2.25 | 29,000 | — | — |
| 2024-02-14 | $1.15 | $2.31 | 12,500 | — | — |
| 2024-02-13 | $1.16 | $2.33 | 4,900 | — | — |
| 2024-02-12 | $1.16 | $2.33 | 3,600 | — | — |
| 2024-02-09 | $1.15 | $2.31 | 7,500 | — | — |
| 2024-02-08 | $1.17 | $2.35 | 4,900 | — | — |
| 2024-02-07 | $1.14 | $2.29 | 800 | — | — |
| 2024-02-06 | $1.14 | $2.29 | 7,200 | — | — |
| 2024-02-05 | $1.13 | $2.27 | 1,400 | — | — |
| 2024-02-02 | $1.16 | $2.33 | 30,000 | — | — |
| 2024-02-01 | $1.13 | $2.27 | 3,100 | — | — |
| 2024-01-31 | $1.13 | $2.27 | 5,900 | — | — |
| 2024-01-30 | $1.12 | $2.25 | 25,200 | — | — |
| 2024-01-29 | $1.12 | $2.25 | 13,400 | — | — |
| 2024-01-26 | $1.12 | $2.25 | 17,900 | — | — |
| 2024-01-25 | $1.13 | $2.27 | 1,900 | — | — |
| 2024-01-24 | $1.13 | $2.27 | 1,400 | — | — |
| 2024-01-23 | $1.14 | $2.29 | 1,600 | — | — |
| 2024-01-22 | $1.13 | $2.27 | 5,600 | — | — |
| 2024-01-19 | $1.13 | $2.27 | 2,300 | — | — |
| 2024-01-18 | $1.13 | $2.27 | 7,100 | — | — |
| 2024-01-17 | $1.13 | $2.27 | 9,100 | — | — |
| 2024-01-16 | $1.13 | $2.27 | 93,800 | — | — |
| 2024-01-12 | $1.17 | $2.35 | 3,800 | — | — |
| 2024-01-11 | $1.17 | $2.35 | 3,700 | — | — |
| 2024-01-10 | $1.19 | $2.39 | 3,300 | — | — |
| 2024-01-09 | $1.18 | $2.37 | 3,800 | — | — |
| 2024-01-08 | $1.19 | $2.39 | 20,700 | — | — |
| 2024-01-05 | $1.20 | $2.41 | 32,000 | — | — |
| 2024-01-04 | $1.18 | $2.37 | 39,800 | — | — |
| 2024-01-03 | $1.23 | $2.47 | 10,800 | — | — |
| 2024-01-02 | $1.28 | $2.57 | 9,400 | — | — |