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
- 2007-12-27 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 | $3.65 | $3.65 | 21,500 | — | — |
| 2024-12-30 | $3.80 | $3.80 | 23,200 | — | — |
| 2024-12-27 | $3.89 | $3.89 | 30,000 | — | — |
| 2024-12-26 | $3.70 | $3.70 | 28,800 | — | — |
| 2024-12-24 | $3.82 | $3.82 | 8,300 | — | — |
| 2024-12-23 | $3.82 | $3.82 | 81,100 | — | — |
| 2024-12-20 | $3.67 | $3.67 | 58,800 | — | — |
| 2024-12-19 | $3.67 | $3.67 | 73,100 | — | — |
| 2024-12-18 | $3.45 | $3.45 | 16,200 | — | — |
| 2024-12-17 | $3.55 | $3.55 | 8,400 | — | — |
| 2024-12-16 | $3.48 | $3.48 | 52,300 | — | — |
| 2024-12-13 | $3.56 | $3.56 | 19,600 | — | — |
| 2024-12-12 | $3.55 | $3.55 | 8,200 | — | — |
| 2024-12-11 | $3.66 | $3.66 | 23,400 | — | — |
| 2024-12-10 | $3.76 | $3.76 | 23,400 | — | — |
| 2024-12-09 | $3.80 | $3.80 | 39,500 | — | — |
| 2024-12-06 | $3.63 | $3.63 | 21,400 | — | — |
| 2024-12-05 | $3.74 | $3.74 | 5,600 | — | — |
| 2024-12-04 | $3.83 | $3.83 | 15,100 | — | — |
| 2024-12-03 | $3.72 | $3.72 | 21,000 | — | — |
| 2024-12-02 | $3.93 | $3.93 | 43,600 | — | — |
| 2024-11-29 | $3.68 | $3.68 | 63,800 | — | — |
| 2024-11-27 | $3.65 | $3.65 | 14,400 | — | — |
| 2024-11-26 | $3.30 | $3.30 | 36,000 | — | — |
| 2024-11-25 | $3.20 | $3.20 | 30,500 | — | — |
| 2024-11-22 | $3.08 | $3.08 | 18,100 | — | — |
| 2024-11-21 | $3.07 | $3.07 | 12,200 | — | — |
| 2024-11-20 | $3.08 | $3.08 | 13,100 | — | — |
| 2024-11-19 | $3.05 | $3.05 | 42,300 | — | — |
| 2024-11-18 | $3.08 | $3.08 | 13,800 | — | — |
| 2024-11-15 | $3.10 | $3.10 | 48,200 | — | — |
| 2024-11-14 | $3.43 | $3.43 | 8,400 | — | — |
| 2024-11-13 | $3.40 | $3.40 | 10,200 | — | — |
| 2024-11-12 | $3.41 | $3.41 | 7,800 | — | — |
| 2024-11-11 | $3.39 | $3.39 | 28,100 | — | — |
| 2024-11-08 | $3.25 | $3.25 | 111,200 | — | — |
| 2024-11-07 | $3.50 | $3.50 | 2,000 | — | — |
| 2024-11-06 | $3.39 | $3.39 | 17,100 | — | — |
| 2024-11-05 | $3.37 | $3.37 | 3,200 | — | — |
| 2024-11-04 | $3.30 | $3.30 | 8,000 | — | — |
| 2024-11-01 | $3.34 | $3.34 | 23,200 | — | — |
| 2024-10-31 | $3.54 | $3.54 | 39,500 | — | — |
| 2024-10-30 | $3.66 | $3.66 | 21,700 | — | — |
| 2024-10-29 | $3.88 | $3.88 | 6,300 | — | — |
| 2024-10-28 | $3.83 | $3.83 | 6,100 | — | — |
| 2024-10-25 | $3.78 | $3.78 | 14,300 | — | — |
| 2024-10-24 | $3.80 | $3.80 | 14,800 | — | — |
| 2024-10-23 | $3.78 | $3.78 | 15,400 | — | — |
| 2024-10-22 | $4.00 | $4.00 | 10,200 | — | — |
| 2024-10-21 | $4.00 | $4.00 | 9,600 | — | — |
| 2024-10-18 | $4.00 | $4.00 | 28,700 | — | — |
| 2024-10-17 | $3.85 | $3.85 | 16,200 | — | — |
| 2024-10-16 | $3.90 | $3.90 | 23,800 | — | — |
| 2024-10-15 | $3.83 | $3.83 | 60,900 | — | — |
| 2024-10-14 | $3.50 | $3.50 | 96,000 | — | — |
| 2024-10-11 | $3.30 | $3.30 | 34,000 | — | — |
| 2024-10-10 | $3.14 | $3.14 | 8,900 | — | — |
| 2024-10-09 | $3.14 | $3.14 | 16,400 | — | — |
| 2024-10-08 | $3.12 | $3.12 | 28,600 | — | — |
| 2024-10-07 | $3.22 | $3.22 | 20,000 | — | — |
| 2024-10-04 | $3.19 | $3.19 | 22,600 | — | — |
| 2024-10-03 | $3.17 | $3.17 | 5,400 | — | — |
| 2024-10-02 | $3.24 | $3.24 | 14,500 | — | — |
| 2024-10-01 | $3.20 | $3.20 | 18,500 | — | — |
| 2024-09-30 | $3.14 | $3.14 | 21,600 | — | — |
| 2024-09-27 | $3.13 | $3.13 | 10,100 | — | — |
| 2024-09-26 | $3.11 | $3.11 | 4,100 | — | — |
| 2024-09-25 | $3.06 | $3.06 | 7,100 | — | — |
| 2024-09-24 | $3.08 | $3.08 | 21,100 | — | — |
| 2024-09-23 | $3.10 | $3.10 | 20,400 | — | — |
| 2024-09-20 | $3.22 | $3.22 | 24,900 | — | — |
| 2024-09-19 | $3.15 | $3.15 | 16,500 | — | — |
| 2024-09-18 | $3.15 | $3.15 | 11,000 | — | — |
| 2024-09-17 | $3.15 | $3.15 | 31,100 | — | — |
| 2024-09-16 | $3.15 | $3.15 | 8,700 | — | — |
| 2024-09-13 | $3.38 | $3.38 | 25,900 | — | — |
| 2024-09-12 | $3.22 | $3.22 | 22,100 | — | — |
| 2024-09-11 | $3.33 | $3.33 | 9,800 | — | — |
| 2024-09-10 | $3.20 | $3.20 | 7,700 | — | — |
| 2024-09-09 | $3.39 | $3.39 | 1,800 | — | — |
| 2024-09-06 | $3.27 | $3.27 | 800 | — | — |
| 2024-09-05 | $3.31 | $3.31 | 4,200 | — | — |
| 2024-09-04 | $3.30 | $3.30 | 19,600 | — | — |
| 2024-09-03 | $3.30 | $3.30 | 20,200 | — | — |
| 2024-08-30 | $3.59 | $3.59 | 23,100 | — | — |
| 2024-08-29 | $3.50 | $3.50 | 11,700 | — | — |
| 2024-08-28 | $3.49 | $3.49 | 17,000 | — | — |
| 2024-08-27 | $3.60 | $3.60 | 3,200 | — | — |
| 2024-08-26 | $3.63 | $3.63 | 16,600 | — | — |
| 2024-08-23 | $3.67 | $3.67 | 51,600 | — | — |
| 2024-08-22 | $3.70 | $3.70 | 13,100 | — | — |
| 2024-08-21 | $3.62 | $3.62 | 18,800 | — | — |
| 2024-08-20 | $3.90 | $3.90 | 4,200 | — | — |
| 2024-08-19 | $3.87 | $3.87 | 7,900 | — | — |
| 2024-08-16 | $3.92 | $3.92 | 25,200 | — | — |
| 2024-08-15 | $3.92 | $3.92 | 25,400 | — | — |
| 2024-08-14 | $3.95 | $3.95 | 1,800 | — | — |
| 2024-08-13 | $4.04 | $4.04 | 196,000 | — | — |
| 2024-08-12 | $3.86 | $3.86 | 12,500 | — | — |
| 2024-08-09 | $3.73 | $3.73 | 2,000 | — | — |
| 2024-08-08 | $3.70 | $3.70 | 117,300 | — | — |
| 2024-08-07 | $3.64 | $3.64 | 10,000 | — | — |
| 2024-08-06 | $3.48 | $3.48 | 14,600 | — | — |
| 2024-08-05 | $3.66 | $3.66 | 6,800 | — | — |
| 2024-08-02 | $3.85 | $3.85 | 6,800 | — | — |
| 2024-08-01 | $3.90 | $3.90 | 9,200 | — | — |
| 2024-07-31 | $3.95 | $3.95 | 19,900 | — | — |
| 2024-07-30 | $3.93 | $3.93 | 31,700 | — | — |
| 2024-07-29 | $3.63 | $3.63 | 24,000 | — | — |
| 2024-07-26 | $3.57 | $3.57 | 23,000 | — | — |
| 2024-07-25 | $3.57 | $3.57 | 30,700 | — | — |
| 2024-07-24 | $3.14 | $3.14 | 11,500 | — | — |
| 2024-07-23 | $3.23 | $3.23 | 9,500 | — | — |
| 2024-07-22 | $3.13 | $3.13 | 10,800 | — | — |
| 2024-07-19 | $3.22 | $3.22 | 3,100 | — | — |
| 2024-07-18 | $3.30 | $3.30 | 12,000 | — | — |
| 2024-07-17 | $3.37 | $3.37 | 49,800 | — | — |
| 2024-07-16 | $3.72 | $3.72 | 2,200 | — | — |
| 2024-07-15 | $3.72 | $3.72 | 16,800 | — | — |
| 2024-07-12 | $3.49 | $3.49 | 12,400 | — | — |
| 2024-07-11 | $3.45 | $3.45 | 34,500 | — | — |
| 2024-07-10 | $3.43 | $3.43 | 10,800 | — | — |
| 2024-07-09 | $3.40 | $3.40 | 10,700 | — | — |
| 2024-07-08 | $3.42 | $3.42 | 2,800 | — | — |
| 2024-07-05 | $3.45 | $3.45 | 13,200 | — | — |
| 2024-07-03 | $3.46 | $3.46 | 5,300 | — | — |
| 2024-07-02 | $3.44 | $3.44 | 16,000 | — | — |
| 2024-07-01 | $3.58 | $3.58 | 61,700 | — | — |
| 2024-06-28 | $3.43 | $3.43 | 47,100 | — | — |
| 2024-06-27 | $3.69 | $3.69 | 5,200 | — | — |
| 2024-06-26 | $3.31 | $3.31 | 32,600 | — | — |
| 2024-06-25 | $3.27 | $3.27 | 8,000 | — | — |
| 2024-06-24 | $3.46 | $3.46 | 17,100 | — | — |
| 2024-06-21 | $3.35 | $3.35 | 39,800 | — | — |
| 2024-06-20 | $3.39 | $3.39 | 16,300 | — | — |
| 2024-06-18 | $3.60 | $3.60 | 19,800 | — | — |
| 2024-06-17 | $3.66 | $3.66 | 8,800 | — | — |
| 2024-06-14 | $3.66 | $3.66 | 26,400 | — | — |
| 2024-06-13 | $3.77 | $3.77 | 8,200 | — | — |
| 2024-06-12 | $3.85 | $3.85 | 6,800 | — | — |
| 2024-06-11 | $3.70 | $3.70 | 800 | — | — |
| 2024-06-10 | $3.61 | $3.61 | 9,100 | — | — |
| 2024-06-07 | $3.60 | $3.60 | 4,100 | — | — |
| 2024-06-06 | $3.70 | $3.70 | 4,600 | — | — |
| 2024-06-05 | $3.68 | $3.68 | 12,600 | — | — |
| 2024-06-04 | $3.59 | $3.59 | 1,400 | — | — |
| 2024-06-03 | $3.69 | $3.69 | 21,200 | — | — |
| 2024-05-31 | $3.49 | $3.49 | 20,100 | — | — |
| 2024-05-30 | $3.41 | $3.41 | 14,400 | — | — |
| 2024-05-29 | $3.50 | $3.50 | 42,100 | — | — |
| 2024-05-28 | $3.70 | $3.70 | 22,200 | — | — |
| 2024-05-24 | $3.83 | $3.83 | 125,800 | — | — |
| 2024-05-23 | $3.51 | $3.51 | 6,900 | — | — |
| 2024-05-22 | $3.46 | $3.46 | 8,000 | — | — |
| 2024-05-21 | $3.55 | $3.55 | 22,100 | — | — |
| 2024-05-20 | $3.59 | $3.59 | 36,200 | — | — |
| 2024-05-17 | $3.91 | $3.91 | 4,400 | — | — |
| 2024-05-16 | $3.93 | $3.93 | 11,500 | — | — |
| 2024-05-15 | $3.95 | $3.95 | 14,200 | — | — |
| 2024-05-14 | $3.97 | $3.97 | 38,000 | — | — |
| 2024-05-13 | $4.19 | $4.19 | 6,300 | — | — |
| 2024-05-10 | $4.20 | $4.20 | 31,700 | — | — |
| 2024-05-09 | $4.56 | $4.56 | 30,400 | — | — |
| 2024-05-08 | $4.86 | $4.86 | 1,500 | — | — |
| 2024-05-07 | $4.77 | $4.77 | 3,000 | — | — |
| 2024-05-06 | $4.79 | $4.79 | 5,000 | — | — |
| 2024-05-03 | $4.81 | $4.81 | 5,700 | — | — |
| 2024-05-02 | $5.07 | $5.07 | 29,700 | — | — |
| 2024-05-01 | $4.73 | $4.73 | 6,900 | — | — |
| 2024-04-30 | $4.79 | $4.79 | 6,700 | — | — |
| 2024-04-29 | $4.80 | $4.80 | 9,100 | — | — |
| 2024-04-26 | $5.01 | $5.01 | 38,300 | — | — |
| 2024-04-25 | $5.14 | $5.14 | 12,800 | — | — |
| 2024-04-24 | $5.20 | $5.20 | 13,200 | — | — |
| 2024-04-23 | $5.18 | $5.18 | 21,300 | — | — |
| 2024-04-22 | $5.25 | $5.25 | 6,100 | — | — |
| 2024-04-19 | $5.02 | $5.02 | 10,000 | — | — |
| 2024-04-18 | $5.10 | $5.10 | 12,400 | — | — |
| 2024-04-17 | $5.10 | $5.10 | 4,600 | — | — |
| 2024-04-16 | $5.13 | $5.13 | 8,200 | — | — |
| 2024-04-15 | $5.14 | $5.14 | 14,800 | — | — |
| 2024-04-12 | $5.45 | $5.45 | 7,600 | — | — |
| 2024-04-11 | $5.45 | $5.45 | 41,600 | — | — |
| 2024-04-10 | $5.50 | $5.50 | 50,500 | — | — |
| 2024-04-09 | $5.41 | $5.41 | 209,000 | — | — |
| 2024-04-08 | $5.12 | $5.12 | 766,400 | — | — |
| 2024-04-05 | $3.34 | $3.34 | 4,200 | — | — |
| 2024-04-04 | $3.48 | $3.48 | 7,000 | — | — |
| 2024-04-03 | $3.50 | $3.50 | 4,000 | — | — |
| 2024-04-02 | $3.49 | $3.49 | 2,100 | — | — |
| 2024-04-01 | $3.52 | $3.52 | 4,600 | — | — |
| 2024-03-28 | $3.61 | $3.61 | 1,200 | — | — |
| 2024-03-27 | $3.67 | $3.67 | 2,800 | — | — |
| 2024-03-26 | $3.37 | $3.37 | 11,000 | — | — |
| 2024-03-25 | $3.50 | $3.50 | 11,500 | — | — |
| 2024-03-22 | $3.65 | $3.65 | 17,900 | — | — |
| 2024-03-21 | $4.15 | $4.15 | 14,100 | — | — |
| 2024-03-20 | $3.84 | $3.84 | 3,100 | — | — |
| 2024-03-19 | $3.66 | $3.66 | 3,400 | — | — |
| 2024-03-18 | $3.53 | $3.53 | 9,500 | — | — |
| 2024-03-15 | $3.65 | $3.65 | 14,300 | — | — |
| 2024-03-14 | $4.00 | $4.00 | 6,600 | — | — |
| 2024-03-13 | $4.15 | $4.15 | 3,700 | — | — |
| 2024-03-12 | $4.20 | $4.20 | 4,200 | — | — |
| 2024-03-11 | $4.37 | $4.37 | 2,100 | — | — |
| 2024-03-08 | $4.41 | $4.41 | 15,400 | — | — |
| 2024-03-07 | $4.70 | $4.70 | 36,600 | — | — |
| 2024-03-06 | $5.06 | $5.06 | 8,600 | — | — |
| 2024-03-05 | $5.01 | $5.01 | 6,900 | — | — |
| 2024-03-04 | $4.85 | $4.85 | 21,800 | — | — |
| 2024-03-01 | $4.49 | $4.49 | 37,200 | — | — |
| 2024-02-29 | $4.15 | $4.15 | 17,000 | — | — |
| 2024-02-28 | $4.14 | $4.14 | 3,400 | — | — |
| 2024-02-27 | $4.17 | $4.17 | 61,300 | — | — |
| 2024-02-26 | $3.68 | $3.68 | 27,300 | — | — |
| 2024-02-23 | $3.28 | $3.28 | 28,000 | — | — |
| 2024-02-22 | $3.07 | $3.07 | 12,400 | — | — |
| 2024-02-21 | $2.95 | $2.95 | 44,700 | — | — |
| 2024-02-20 | $3.26 | $3.26 | 6,100 | — | — |
| 2024-02-16 | $3.33 | $3.33 | 53,200 | — | — |
| 2024-02-15 | $3.51 | $3.51 | 7,500 | — | — |
| 2024-02-14 | $3.63 | $3.63 | 6,700 | — | — |
| 2024-02-13 | $3.64 | $3.64 | 5,300 | — | — |
| 2024-02-12 | $3.58 | $3.58 | 19,800 | — | — |
| 2024-02-09 | $3.78 | $3.78 | 2,400 | — | — |
| 2024-02-08 | $3.72 | $3.72 | 2,700 | — | — |
| 2024-02-07 | $3.72 | $3.72 | 1,600 | — | — |
| 2024-02-06 | $3.79 | $3.79 | 8,500 | — | — |
| 2024-02-05 | $3.75 | $3.75 | 9,700 | — | — |
| 2024-02-02 | $3.85 | $3.85 | 3,100 | — | — |
| 2024-02-01 | $3.80 | $3.80 | 5,900 | — | — |
| 2024-01-31 | $3.80 | $3.80 | 5,400 | — | — |
| 2024-01-30 | $3.85 | $3.85 | 3,000 | — | — |
| 2024-01-29 | $3.90 | $3.90 | 3,900 | — | — |
| 2024-01-26 | $3.81 | $3.81 | 1,100 | — | — |
| 2024-01-25 | $3.80 | $3.80 | 6,700 | — | — |
| 2024-01-24 | $3.74 | $3.74 | 19,700 | — | — |
| 2024-01-23 | $3.80 | $3.80 | 3,400 | — | — |
| 2024-01-22 | $3.89 | $3.89 | 10,600 | — | — |
| 2024-01-19 | $3.79 | $3.79 | 36,100 | — | — |
| 2024-01-18 | $4.04 | $4.04 | 6,700 | — | — |
| 2024-01-17 | $4.03 | $4.03 | 5,800 | — | — |
| 2024-01-16 | $4.05 | $4.05 | 28,700 | — | — |
| 2024-01-12 | $4.38 | $4.38 | 22,300 | — | — |
| 2024-01-11 | $4.47 | $4.47 | 13,800 | — | — |
| 2024-01-10 | $4.48 | $4.48 | 12,600 | — | — |
| 2024-01-09 | $4.51 | $4.51 | 27,400 | — | — |
| 2024-01-08 | $4.46 | $4.46 | 83,900 | — | — |
| 2024-01-05 | $5.23 | $5.23 | 6,500 | — | — |
| 2024-01-04 | $5.32 | $5.32 | 3,100 | — | — |
| 2024-01-03 | $5.34 | $5.34 | 3,400 | — | — |
| 2024-01-02 | $5.30 | $5.30 | 4,900 | — | — |