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
- 2004-08-12 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 | $2.28 | $2.28 | 261,000 | — | — |
| 2024-12-30 | $2.32 | $2.32 | 385,400 | — | — |
| 2024-12-27 | $2.29 | $2.29 | 329,400 | — | — |
| 2024-12-26 | $2.47 | $2.47 | 435,800 | — | — |
| 2024-12-24 | $2.34 | $2.34 | 109,400 | — | — |
| 2024-12-23 | $2.35 | $2.35 | 291,900 | — | — |
| 2024-12-20 | $2.35 | $2.35 | 874,900 | — | — |
| 2024-12-19 | $2.22 | $2.22 | 173,100 | — | — |
| 2024-12-18 | $2.26 | $2.26 | 581,600 | — | — |
| 2024-12-17 | $2.37 | $2.37 | 306,600 | — | — |
| 2024-12-16 | $2.42 | $2.42 | 562,200 | — | — |
| 2024-12-13 | $2.34 | $2.34 | 571,100 | — | — |
| 2024-12-12 | $2.19 | $2.19 | 271,700 | — | — |
| 2024-12-11 | $2.24 | $2.24 | 309,800 | — | — |
| 2024-12-10 | $2.17 | $2.17 | 243,300 | — | — |
| 2024-12-09 | $2.20 | $2.20 | 416,800 | — | — |
| 2024-12-06 | $2.21 | $2.21 | 363,600 | — | — |
| 2024-12-05 | $2.08 | $2.08 | 290,000 | — | — |
| 2024-12-04 | $2.21 | $2.21 | 395,600 | — | — |
| 2024-12-03 | $2.22 | $2.22 | 665,600 | — | — |
| 2024-12-02 | $2.43 | $2.43 | 729,800 | — | — |
| 2024-11-29 | $2.39 | $2.39 | 343,600 | — | — |
| 2024-11-27 | $2.23 | $2.23 | 183,600 | — | — |
| 2024-11-26 | $2.29 | $2.29 | 520,700 | — | — |
| 2024-11-25 | $2.26 | $2.26 | 1,070,100 | — | — |
| 2024-11-22 | $2.05 | $2.05 | 267,600 | — | — |
| 2024-11-21 | $2.05 | $2.05 | 828,600 | — | — |
| 2024-11-20 | $2.03 | $2.03 | 225,700 | — | — |
| 2024-11-19 | $2.05 | $2.05 | 541,200 | — | — |
| 2024-11-18 | $2.00 | $2.00 | 431,000 | — | — |
| 2024-11-15 | $2.04 | $2.04 | 248,100 | — | — |
| 2024-11-14 | $2.09 | $2.09 | 292,100 | — | — |
| 2024-11-13 | $2.20 | $2.20 | 673,600 | — | — |
| 2024-11-12 | $2.26 | $2.26 | 992,000 | — | — |
| 2024-11-11 | $1.85 | $1.85 | 489,400 | — | — |
| 2024-11-08 | $1.87 | $1.87 | 444,900 | — | — |
| 2024-11-07 | $1.84 | $1.84 | 541,500 | — | — |
| 2024-11-06 | $1.95 | $1.95 | 512,600 | — | — |
| 2024-11-05 | $1.95 | $1.95 | 122,500 | — | — |
| 2024-11-04 | $1.94 | $1.94 | 108,600 | — | — |
| 2024-11-01 | $1.94 | $1.94 | 98,700 | — | — |
| 2024-10-31 | $1.96 | $1.96 | 251,700 | — | — |
| 2024-10-30 | $1.95 | $1.95 | 69,600 | — | — |
| 2024-10-29 | $1.95 | $1.95 | 81,300 | — | — |
| 2024-10-28 | $1.96 | $1.96 | 138,900 | — | — |
| 2024-10-25 | $1.89 | $1.89 | 173,700 | — | — |
| 2024-10-24 | $1.91 | $1.91 | 67,300 | — | — |
| 2024-10-23 | $1.92 | $1.92 | 425,700 | — | — |
| 2024-10-22 | $1.95 | $1.95 | 70,400 | — | — |
| 2024-10-21 | $1.96 | $1.96 | 110,200 | — | — |
| 2024-10-18 | $1.94 | $1.94 | 119,400 | — | — |
| 2024-10-17 | $1.90 | $1.90 | 110,200 | — | — |
| 2024-10-16 | $1.94 | $1.94 | 115,800 | — | — |
| 2024-10-15 | $1.90 | $1.90 | 258,300 | — | — |
| 2024-10-14 | $1.92 | $1.92 | 92,400 | — | — |
| 2024-10-11 | $1.98 | $1.98 | 117,500 | — | — |
| 2024-10-10 | $1.91 | $1.91 | 191,200 | — | — |
| 2024-10-09 | $1.93 | $1.93 | 71,600 | — | — |
| 2024-10-08 | $1.90 | $1.90 | 250,400 | — | — |
| 2024-10-07 | $1.97 | $1.97 | 76,400 | — | — |
| 2024-10-04 | $2.04 | $2.04 | 91,100 | — | — |
| 2024-10-03 | $1.98 | $1.98 | 214,400 | — | — |
| 2024-10-02 | $1.95 | $1.95 | 108,600 | — | — |
| 2024-10-01 | $1.91 | $1.91 | 243,100 | — | — |
| 2024-09-30 | $2.04 | $2.04 | 91,300 | — | — |
| 2024-09-27 | $2.05 | $2.05 | 104,500 | — | — |
| 2024-09-26 | $1.99 | $1.99 | 204,800 | — | — |
| 2024-09-25 | $1.99 | $1.99 | 141,400 | — | — |
| 2024-09-24 | $1.91 | $1.91 | 147,500 | — | — |
| 2024-09-23 | $1.94 | $1.94 | 229,100 | — | — |
| 2024-09-20 | $2.11 | $2.11 | 936,000 | — | — |
| 2024-09-19 | $2.00 | $2.00 | 228,100 | — | — |
| 2024-09-18 | $1.95 | $1.95 | 236,400 | — | — |
| 2024-09-17 | $2.05 | $2.05 | 235,500 | — | — |
| 2024-09-16 | $2.18 | $2.18 | 167,300 | — | — |
| 2024-09-13 | $2.17 | $2.17 | 179,800 | — | — |
| 2024-09-12 | $2.20 | $2.20 | 184,900 | — | — |
| 2024-09-11 | $2.18 | $2.18 | 190,300 | — | — |
| 2024-09-10 | $2.17 | $2.17 | 181,600 | — | — |
| 2024-09-09 | $2.17 | $2.17 | 189,100 | — | — |
| 2024-09-06 | $2.11 | $2.11 | 167,200 | — | — |
| 2024-09-05 | $2.19 | $2.19 | 74,400 | — | — |
| 2024-09-04 | $2.25 | $2.25 | 159,600 | — | — |
| 2024-09-03 | $2.24 | $2.24 | 176,900 | — | — |
| 2024-08-30 | $2.29 | $2.29 | 102,800 | — | — |
| 2024-08-29 | $2.29 | $2.29 | 123,200 | — | — |
| 2024-08-28 | $2.22 | $2.22 | 148,100 | — | — |
| 2024-08-27 | $2.33 | $2.33 | 150,100 | — | — |
| 2024-08-26 | $2.35 | $2.35 | 399,900 | — | — |
| 2024-08-23 | $2.29 | $2.29 | 259,300 | — | — |
| 2024-08-22 | $2.25 | $2.25 | 378,000 | — | — |
| 2024-08-21 | $2.21 | $2.21 | 676,400 | — | — |
| 2024-08-20 | $2.00 | $2.00 | 272,300 | — | — |
| 2024-08-19 | $1.91 | $1.91 | 76,900 | — | — |
| 2024-08-16 | $1.88 | $1.88 | 226,100 | — | — |
| 2024-08-15 | $1.90 | $1.90 | 198,700 | — | — |
| 2024-08-14 | $1.91 | $1.91 | 114,200 | — | — |
| 2024-08-13 | $2.01 | $2.01 | 251,300 | — | — |
| 2024-08-12 | $1.80 | $1.80 | 200,000 | — | — |
| 2024-08-09 | $1.87 | $1.87 | 136,700 | — | — |
| 2024-08-08 | $1.85 | $1.85 | 151,200 | — | — |
| 2024-08-07 | $1.78 | $1.78 | 102,900 | — | — |
| 2024-08-06 | $1.82 | $1.82 | 182,600 | — | — |
| 2024-08-05 | $1.77 | $1.77 | 209,600 | — | — |
| 2024-08-02 | $1.80 | $1.80 | 273,200 | — | — |
| 2024-08-01 | $1.88 | $1.88 | 193,300 | — | — |
| 2024-07-31 | $2.00 | $2.00 | 143,400 | — | — |
| 2024-07-30 | $2.00 | $2.00 | 137,500 | — | — |
| 2024-07-29 | $1.94 | $1.94 | 153,300 | — | — |
| 2024-07-26 | $2.06 | $2.06 | 142,600 | — | — |
| 2024-07-25 | $2.04 | $2.04 | 181,300 | — | — |
| 2024-07-24 | $1.99 | $1.99 | 147,000 | — | — |
| 2024-07-23 | $2.06 | $2.06 | 148,900 | — | — |
| 2024-07-22 | $1.99 | $1.99 | 183,900 | — | — |
| 2024-07-19 | $1.98 | $1.98 | 198,600 | — | — |
| 2024-07-18 | $1.99 | $1.99 | 131,500 | — | — |
| 2024-07-17 | $2.03 | $2.03 | 281,700 | — | — |
| 2024-07-16 | $2.11 | $2.11 | 314,000 | — | — |
| 2024-07-15 | $2.01 | $2.01 | 304,700 | — | — |
| 2024-07-12 | $1.90 | $1.90 | 212,800 | — | — |
| 2024-07-11 | $1.92 | $1.92 | 203,200 | — | — |
| 2024-07-10 | $1.86 | $1.86 | 258,000 | — | — |
| 2024-07-09 | $1.77 | $1.77 | 156,200 | — | — |
| 2024-07-08 | $1.79 | $1.79 | 212,200 | — | — |
| 2024-07-05 | $1.76 | $1.76 | 276,400 | — | — |
| 2024-07-03 | $1.79 | $1.79 | 100,000 | — | — |
| 2024-07-02 | $1.76 | $1.76 | 184,800 | — | — |
| 2024-07-01 | $1.77 | $1.77 | 270,700 | — | — |
| 2024-06-28 | $1.82 | $1.82 | 6,401,000 | — | — |
| 2024-06-27 | $1.76 | $1.76 | 437,200 | — | — |
| 2024-06-26 | $1.73 | $1.73 | 531,700 | — | — |
| 2024-06-25 | $1.75 | $1.75 | 412,200 | — | — |
| 2024-06-24 | $1.80 | $1.80 | 251,500 | — | — |
| 2024-06-21 | $1.82 | $1.82 | 417,700 | — | — |
| 2024-06-20 | $1.84 | $1.84 | 200,200 | — | — |
| 2024-06-18 | $1.84 | $1.84 | 262,800 | — | — |
| 2024-06-17 | $1.87 | $1.87 | 211,100 | — | — |
| 2024-06-14 | $1.86 | $1.86 | 210,100 | — | — |
| 2024-06-13 | $1.91 | $1.91 | 196,000 | — | — |
| 2024-06-12 | $1.94 | $1.94 | 144,000 | — | — |
| 2024-06-11 | $1.97 | $1.97 | 256,800 | — | — |
| 2024-06-10 | $2.01 | $2.01 | 254,900 | — | — |
| 2024-06-07 | $1.92 | $1.92 | 143,200 | — | — |
| 2024-06-06 | $1.98 | $1.98 | 234,300 | — | — |
| 2024-06-05 | $1.92 | $1.92 | 263,100 | — | — |
| 2024-06-04 | $1.92 | $1.92 | 239,600 | — | — |
| 2024-06-03 | $1.90 | $1.90 | 547,300 | — | — |
| 2024-05-31 | $1.93 | $1.93 | 569,700 | — | — |
| 2024-05-30 | $2.01 | $2.01 | 142,500 | — | — |
| 2024-05-29 | $1.99 | $1.99 | 361,200 | — | — |
| 2024-05-28 | $1.91 | $1.91 | 415,800 | — | — |
| 2024-05-24 | $1.98 | $1.98 | 275,300 | — | — |
| 2024-05-23 | $2.02 | $2.02 | 395,900 | — | — |
| 2024-05-22 | $2.09 | $2.09 | 376,600 | — | — |
| 2024-05-21 | $2.11 | $2.11 | 236,400 | — | — |
| 2024-05-20 | $2.09 | $2.09 | 210,100 | — | — |
| 2024-05-17 | $2.10 | $2.10 | 316,600 | — | — |
| 2024-05-16 | $2.09 | $2.09 | 294,800 | — | — |
| 2024-05-15 | $2.09 | $2.09 | 449,700 | — | — |
| 2024-05-14 | $2.09 | $2.09 | 409,500 | — | — |
| 2024-05-13 | $2.16 | $2.16 | 621,000 | — | — |
| 2024-05-10 | $2.18 | $2.18 | 217,100 | — | — |
| 2024-05-09 | $2.19 | $2.19 | 415,200 | — | — |
| 2024-05-08 | $2.16 | $2.16 | 299,800 | — | — |
| 2024-05-07 | $2.25 | $2.25 | 219,100 | — | — |
| 2024-05-06 | $2.25 | $2.25 | 384,400 | — | — |
| 2024-05-03 | $2.34 | $2.34 | 255,300 | — | — |
| 2024-05-02 | $2.32 | $2.32 | 167,500 | — | — |
| 2024-05-01 | $2.41 | $2.41 | 186,800 | — | — |
| 2024-04-30 | $2.35 | $2.35 | 178,400 | — | — |
| 2024-04-29 | $2.30 | $2.30 | 326,100 | — | — |
| 2024-04-26 | $2.30 | $2.30 | 236,800 | — | — |
| 2024-04-25 | $2.35 | $2.35 | 481,900 | — | — |
| 2024-04-24 | $2.38 | $2.38 | 238,500 | — | — |
| 2024-04-23 | $2.56 | $2.56 | 235,600 | — | — |
| 2024-04-22 | $2.50 | $2.50 | 176,700 | — | — |
| 2024-04-19 | $2.49 | $2.49 | 143,800 | — | — |
| 2024-04-18 | $2.45 | $2.45 | 238,300 | — | — |
| 2024-04-17 | $2.58 | $2.58 | 228,700 | — | — |
| 2024-04-16 | $2.64 | $2.64 | 251,900 | — | — |
| 2024-04-15 | $2.70 | $2.70 | 187,900 | — | — |
| 2024-04-12 | $2.71 | $2.71 | 405,200 | — | — |
| 2024-04-11 | $2.91 | $2.91 | 248,600 | — | — |
| 2024-04-10 | $2.91 | $2.91 | 344,400 | — | — |
| 2024-04-09 | $2.97 | $2.97 | 326,000 | — | — |
| 2024-04-08 | $3.04 | $3.04 | 297,800 | — | — |
| 2024-04-05 | $3.20 | $3.20 | 462,000 | — | — |
| 2024-04-04 | $3.09 | $3.09 | 816,600 | — | — |
| 2024-04-03 | $2.95 | $2.95 | 844,500 | — | — |
| 2024-04-02 | $3.01 | $3.01 | 2,396,300 | — | — |
| 2024-04-01 | $2.58 | $2.58 | 93,700 | — | — |
| 2024-03-28 | $2.61 | $2.61 | 214,100 | — | — |
| 2024-03-27 | $2.51 | $2.51 | 105,400 | — | — |
| 2024-03-26 | $2.49 | $2.49 | 148,300 | — | — |
| 2024-03-25 | $2.45 | $2.45 | 179,900 | — | — |
| 2024-03-22 | $2.51 | $2.51 | 186,300 | — | — |
| 2024-03-21 | $2.51 | $2.51 | 127,000 | — | — |
| 2024-03-20 | $2.57 | $2.57 | 145,300 | — | — |
| 2024-03-19 | $2.51 | $2.51 | 226,900 | — | — |
| 2024-03-18 | $2.48 | $2.48 | 244,600 | — | — |
| 2024-03-15 | $2.48 | $2.48 | 362,600 | — | — |
| 2024-03-14 | $2.45 | $2.45 | 209,200 | — | — |
| 2024-03-13 | $2.49 | $2.49 | 243,500 | — | — |
| 2024-03-12 | $2.48 | $2.48 | 178,500 | — | — |
| 2024-03-11 | $2.56 | $2.56 | 200,200 | — | — |
| 2024-03-08 | $2.67 | $2.67 | 295,500 | — | — |
| 2024-03-07 | $2.60 | $2.60 | 301,900 | — | — |
| 2024-03-06 | $2.41 | $2.41 | 231,200 | — | — |
| 2024-03-05 | $2.43 | $2.43 | 581,300 | — | — |
| 2024-03-04 | $2.61 | $2.61 | 328,200 | — | — |
| 2024-03-01 | $2.70 | $2.70 | 571,900 | — | — |
| 2024-02-29 | $2.87 | $2.87 | 199,300 | — | — |
| 2024-02-28 | $2.81 | $2.81 | 182,400 | — | — |
| 2024-02-27 | $2.90 | $2.90 | 187,900 | — | — |
| 2024-02-26 | $2.96 | $2.96 | 254,800 | — | — |
| 2024-02-23 | $3.05 | $3.05 | 291,200 | — | — |
| 2024-02-22 | $2.81 | $2.81 | 400,300 | — | — |
| 2024-02-21 | $3.16 | $3.16 | 670,100 | — | — |
| 2024-02-20 | $3.05 | $3.05 | 579,600 | — | — |
| 2024-02-16 | $2.80 | $2.80 | 330,700 | — | — |
| 2024-02-15 | $2.80 | $2.80 | 266,900 | — | — |
| 2024-02-14 | $2.85 | $2.85 | 543,400 | — | — |
| 2024-02-13 | $2.65 | $2.65 | 330,800 | — | — |
| 2024-02-12 | $2.73 | $2.73 | 296,600 | — | — |
| 2024-02-09 | $2.59 | $2.59 | 258,200 | — | — |
| 2024-02-08 | $2.43 | $2.43 | 174,400 | — | — |
| 2024-02-07 | $2.37 | $2.37 | 120,600 | — | — |
| 2024-02-06 | $2.40 | $2.40 | 259,000 | — | — |
| 2024-02-05 | $2.29 | $2.29 | 225,200 | — | — |
| 2024-02-02 | $2.17 | $2.17 | 124,000 | — | — |
| 2024-02-01 | $2.16 | $2.16 | 121,800 | — | — |
| 2024-01-31 | $2.02 | $2.02 | 116,100 | — | — |
| 2024-01-30 | $2.08 | $2.08 | 74,000 | — | — |
| 2024-01-29 | $2.12 | $2.12 | 115,300 | — | — |
| 2024-01-26 | $2.03 | $2.03 | 122,600 | — | — |
| 2024-01-25 | $2.08 | $2.08 | 140,000 | — | — |
| 2024-01-24 | $2.10 | $2.10 | 215,600 | — | — |
| 2024-01-23 | $2.14 | $2.14 | 361,900 | — | — |
| 2024-01-22 | $1.98 | $1.98 | 233,100 | — | — |
| 2024-01-19 | $1.85 | $1.85 | 85,900 | — | — |
| 2024-01-18 | $1.84 | $1.84 | 171,300 | — | — |
| 2024-01-17 | $1.84 | $1.84 | 355,600 | — | — |
| 2024-01-16 | $1.82 | $1.82 | 268,600 | — | — |
| 2024-01-12 | $1.86 | $1.86 | 329,900 | — | — |
| 2024-01-11 | $2.05 | $2.05 | 285,000 | — | — |
| 2024-01-10 | $1.94 | $1.94 | 1,185,900 | — | — |
| 2024-01-09 | $1.74 | $1.74 | 127,000 | — | — |
| 2024-01-08 | $1.78 | $1.78 | 130,800 | — | — |
| 2024-01-05 | $1.74 | $1.74 | 161,300 | — | — |
| 2024-01-04 | $1.85 | $1.85 | 150,700 | — | — |
| 2024-01-03 | $1.87 | $1.87 | 226,200 | — | — |
| 2024-01-02 | $1.87 | $1.87 | 409,400 | — | — |