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
- 2011-06-21 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 | $2.95 | $2.95 | 353,600 | — | — |
| 2024-12-30 | $2.81 | $2.81 | 377,700 | — | — |
| 2024-12-27 | $2.57 | $2.57 | 430,200 | — | — |
| 2024-12-26 | $2.60 | $2.60 | 614,900 | — | — |
| 2024-12-24 | $2.55 | $2.55 | 293,000 | — | — |
| 2024-12-23 | $2.57 | $2.57 | 676,800 | — | — |
| 2024-12-20 | $2.50 | $2.50 | 993,000 | — | — |
| 2024-12-19 | $2.25 | $2.25 | 239,900 | — | — |
| 2024-12-18 | $2.32 | $2.32 | 888,400 | — | — |
| 2024-12-17 | $2.43 | $2.43 | 130,400 | — | — |
| 2024-12-16 | $2.48 | $2.48 | 156,900 | — | — |
| 2024-12-13 | $2.43 | $2.43 | 126,100 | — | — |
| 2024-12-12 | $2.48 | $2.48 | 145,900 | — | — |
| 2024-12-11 | $2.51 | $2.51 | 354,000 | — | — |
| 2024-12-10 | $2.51 | $2.51 | 255,300 | — | — |
| 2024-12-09 | $2.59 | $2.59 | 306,200 | — | — |
| 2024-12-06 | $2.60 | $2.60 | 99,500 | — | — |
| 2024-12-05 | $2.60 | $2.60 | 230,100 | — | — |
| 2024-12-04 | $2.62 | $2.62 | 268,900 | — | — |
| 2024-12-03 | $2.70 | $2.70 | 124,100 | — | — |
| 2024-12-02 | $2.83 | $2.83 | 88,200 | — | — |
| 2024-11-29 | $2.84 | $2.84 | 115,000 | — | — |
| 2024-11-27 | $2.69 | $2.69 | 205,600 | — | — |
| 2024-11-26 | $2.60 | $2.60 | 166,100 | — | — |
| 2024-11-25 | $2.73 | $2.73 | 275,600 | — | — |
| 2024-11-22 | $2.58 | $2.58 | 266,200 | — | — |
| 2024-11-21 | $2.53 | $2.53 | 195,000 | — | — |
| 2024-11-20 | $2.61 | $2.61 | 234,200 | — | — |
| 2024-11-19 | $2.67 | $2.67 | 256,800 | — | — |
| 2024-11-18 | $2.65 | $2.65 | 168,200 | — | — |
| 2024-11-15 | $2.63 | $2.63 | 355,300 | — | — |
| 2024-11-14 | $2.73 | $2.73 | 490,800 | — | — |
| 2024-11-13 | $2.82 | $2.82 | 322,700 | — | — |
| 2024-11-12 | $2.93 | $2.93 | 275,100 | — | — |
| 2024-11-11 | $3.02 | $3.02 | 183,700 | — | — |
| 2024-11-08 | $3.14 | $3.14 | 309,300 | — | — |
| 2024-11-07 | $3.12 | $3.12 | 139,900 | — | — |
| 2024-11-06 | $3.10 | $3.10 | 135,700 | — | — |
| 2024-11-05 | $3.15 | $3.15 | 79,200 | — | — |
| 2024-11-04 | $3.22 | $3.22 | 431,300 | — | — |
| 2024-11-01 | $3.11 | $3.11 | 133,700 | — | — |
| 2024-10-31 | $3.08 | $3.08 | 196,800 | — | — |
| 2024-10-30 | $3.09 | $3.09 | 569,300 | — | — |
| 2024-10-29 | $3.05 | $3.05 | 299,100 | — | — |
| 2024-10-28 | $3.03 | $3.03 | 181,000 | — | — |
| 2024-10-25 | $3.01 | $3.01 | 76,700 | — | — |
| 2024-10-24 | $3.03 | $3.03 | 598,800 | — | — |
| 2024-10-23 | $3.03 | $3.03 | 104,500 | — | — |
| 2024-10-22 | $3.10 | $3.10 | 194,600 | — | — |
| 2024-10-21 | $3.00 | $3.00 | 142,800 | — | — |
| 2024-10-18 | $3.07 | $3.07 | 208,500 | — | — |
| 2024-10-17 | $3.06 | $3.06 | 324,500 | — | — |
| 2024-10-16 | $3.02 | $3.02 | 229,300 | — | — |
| 2024-10-15 | $2.92 | $2.92 | 398,400 | — | — |
| 2024-10-14 | $3.02 | $3.02 | 81,700 | — | — |
| 2024-10-11 | $3.03 | $3.03 | 99,600 | — | — |
| 2024-10-10 | $3.02 | $3.02 | 63,300 | — | — |
| 2024-10-09 | $2.92 | $2.92 | 40,800 | — | — |
| 2024-10-08 | $2.94 | $2.94 | 105,100 | — | — |
| 2024-10-07 | $2.87 | $2.87 | 267,600 | — | — |
| 2024-10-04 | $3.01 | $3.01 | 139,400 | — | — |
| 2024-10-03 | $2.95 | $2.95 | 111,500 | — | — |
| 2024-10-02 | $3.00 | $3.00 | 128,200 | — | — |
| 2024-10-01 | $3.06 | $3.06 | 180,900 | — | — |
| 2024-09-30 | $3.01 | $3.01 | 90,300 | — | — |
| 2024-09-27 | $3.07 | $3.07 | 57,700 | — | — |
| 2024-09-26 | $3.00 | $3.00 | 153,700 | — | — |
| 2024-09-25 | $3.06 | $3.06 | 296,500 | — | — |
| 2024-09-24 | $3.01 | $3.01 | 129,600 | — | — |
| 2024-09-23 | $3.03 | $3.03 | 126,600 | — | — |
| 2024-09-20 | $3.15 | $3.15 | 272,100 | — | — |
| 2024-09-19 | $3.00 | $3.00 | 175,400 | — | — |
| 2024-09-18 | $3.00 | $3.00 | 258,100 | — | — |
| 2024-09-17 | $3.10 | $3.10 | 174,800 | — | — |
| 2024-09-16 | $3.15 | $3.15 | 82,100 | — | — |
| 2024-09-13 | $3.29 | $3.29 | 83,700 | — | — |
| 2024-09-12 | $3.19 | $3.19 | 132,100 | — | — |
| 2024-09-11 | $3.15 | $3.15 | 125,000 | — | — |
| 2024-09-10 | $3.20 | $3.20 | 126,700 | — | — |
| 2024-09-09 | $3.25 | $3.25 | 77,900 | — | — |
| 2024-09-06 | $3.25 | $3.25 | 43,300 | — | — |
| 2024-09-05 | $3.26 | $3.26 | 63,700 | — | — |
| 2024-09-04 | $3.26 | $3.26 | 98,000 | — | — |
| 2024-09-03 | $3.36 | $3.36 | 162,200 | — | — |
| 2024-08-30 | $3.49 | $3.49 | 45,000 | — | — |
| 2024-08-29 | $3.52 | $3.52 | 115,100 | — | — |
| 2024-08-28 | $3.52 | $3.52 | 73,300 | — | — |
| 2024-08-27 | $3.53 | $3.53 | 56,400 | — | — |
| 2024-08-26 | $3.70 | $3.70 | 117,700 | — | — |
| 2024-08-23 | $3.67 | $3.67 | 177,800 | — | — |
| 2024-08-22 | $3.65 | $3.65 | 75,100 | — | — |
| 2024-08-21 | $3.60 | $3.60 | 58,200 | — | — |
| 2024-08-20 | $3.59 | $3.59 | 84,800 | — | — |
| 2024-08-19 | $3.47 | $3.47 | 93,200 | — | — |
| 2024-08-16 | $3.28 | $3.28 | 173,800 | — | — |
| 2024-08-15 | $3.38 | $3.38 | 76,900 | — | — |
| 2024-08-14 | $3.28 | $3.28 | 109,900 | — | — |
| 2024-08-13 | $3.39 | $3.39 | 96,600 | — | — |
| 2024-08-12 | $3.37 | $3.37 | 117,000 | — | — |
| 2024-08-09 | $3.41 | $3.41 | 127,700 | — | — |
| 2024-08-08 | $3.41 | $3.41 | 53,500 | — | — |
| 2024-08-07 | $3.22 | $3.22 | 118,200 | — | — |
| 2024-08-06 | $3.20 | $3.20 | 103,200 | — | — |
| 2024-08-05 | $3.20 | $3.20 | 114,700 | — | — |
| 2024-08-02 | $3.18 | $3.18 | 153,800 | — | — |
| 2024-08-01 | $3.37 | $3.37 | 102,500 | — | — |
| 2024-07-31 | $3.43 | $3.43 | 104,800 | — | — |
| 2024-07-30 | $3.53 | $3.53 | 128,700 | — | — |
| 2024-07-29 | $3.61 | $3.61 | 88,200 | — | — |
| 2024-07-26 | $3.68 | $3.68 | 64,000 | — | — |
| 2024-07-25 | $3.64 | $3.64 | 82,400 | — | — |
| 2024-07-24 | $3.68 | $3.68 | 291,200 | — | — |
| 2024-07-23 | $3.94 | $3.94 | 77,100 | — | — |
| 2024-07-22 | $3.92 | $3.92 | 49,100 | — | — |
| 2024-07-19 | $3.66 | $3.66 | 62,500 | — | — |
| 2024-07-18 | $3.70 | $3.70 | 61,100 | — | — |
| 2024-07-17 | $3.85 | $3.85 | 92,300 | — | — |
| 2024-07-16 | $3.80 | $3.80 | 134,900 | — | — |
| 2024-07-15 | $3.91 | $3.91 | 94,400 | — | — |
| 2024-07-12 | $3.84 | $3.84 | 90,100 | — | — |
| 2024-07-11 | $3.91 | $3.91 | 260,000 | — | — |
| 2024-07-10 | $3.48 | $3.48 | 64,500 | — | — |
| 2024-07-09 | $3.59 | $3.59 | 102,300 | — | — |
| 2024-07-08 | $3.39 | $3.39 | 69,500 | — | — |
| 2024-07-05 | $3.40 | $3.40 | 82,300 | — | — |
| 2024-07-03 | $3.31 | $3.31 | 20,100 | — | — |
| 2024-07-02 | $3.33 | $3.33 | 72,400 | — | — |
| 2024-07-01 | $3.57 | $3.57 | 74,900 | — | — |
| 2024-06-28 | $3.48 | $3.48 | 171,400 | — | — |
| 2024-06-27 | $3.48 | $3.48 | 107,600 | — | — |
| 2024-06-26 | $3.25 | $3.25 | 52,100 | — | — |
| 2024-06-25 | $3.32 | $3.32 | 82,600 | — | — |
| 2024-06-24 | $3.23 | $3.23 | 92,800 | — | — |
| 2024-06-21 | $3.35 | $3.35 | 118,800 | — | — |
| 2024-06-20 | $3.22 | $3.22 | 84,400 | — | — |
| 2024-06-18 | $3.31 | $3.31 | 146,900 | — | — |
| 2024-06-17 | $3.42 | $3.42 | 154,700 | — | — |
| 2024-06-14 | $3.52 | $3.52 | 307,300 | — | — |
| 2024-06-13 | $3.52 | $3.52 | 150,100 | — | — |
| 2024-06-12 | $3.69 | $3.69 | 101,000 | — | — |
| 2024-06-11 | $3.77 | $3.77 | 134,800 | — | — |
| 2024-06-10 | $3.68 | $3.68 | 200,000 | — | — |
| 2024-06-07 | $3.79 | $3.79 | 169,700 | — | — |
| 2024-06-06 | $3.86 | $3.86 | 74,000 | — | — |
| 2024-06-05 | $3.90 | $3.90 | 90,900 | — | — |
| 2024-06-04 | $3.94 | $3.94 | 149,900 | — | — |
| 2024-06-03 | $3.93 | $3.93 | 75,000 | — | — |
| 2024-05-31 | $3.86 | $3.86 | 121,700 | — | — |
| 2024-05-30 | $3.89 | $3.89 | 151,700 | — | — |
| 2024-05-29 | $3.96 | $3.96 | 111,400 | — | — |
| 2024-05-28 | $4.06 | $4.06 | 71,000 | — | — |
| 2024-05-24 | $4.08 | $4.08 | 129,200 | — | — |
| 2024-05-23 | $4.10 | $4.10 | 155,000 | — | — |
| 2024-05-22 | $4.26 | $4.26 | 87,900 | — | — |
| 2024-05-21 | $4.38 | $4.38 | 89,000 | — | — |
| 2024-05-20 | $4.44 | $4.44 | 86,100 | — | — |
| 2024-05-17 | $4.44 | $4.44 | 76,500 | — | — |
| 2024-05-16 | $4.55 | $4.55 | 116,700 | — | — |
| 2024-05-15 | $4.59 | $4.59 | 102,000 | — | — |
| 2024-05-14 | $4.52 | $4.52 | 147,700 | — | — |
| 2024-05-13 | $4.53 | $4.53 | 69,800 | — | — |
| 2024-05-10 | $4.37 | $4.37 | 106,500 | — | — |
| 2024-05-09 | $4.48 | $4.48 | 153,500 | — | — |
| 2024-05-08 | $4.45 | $4.45 | 115,700 | — | — |
| 2024-05-07 | $4.66 | $4.66 | 135,200 | — | — |
| 2024-05-06 | $4.62 | $4.62 | 110,500 | — | — |
| 2024-05-03 | $4.50 | $4.50 | 191,100 | — | — |
| 2024-05-02 | $4.41 | $4.41 | 319,500 | — | — |
| 2024-05-01 | $4.74 | $4.74 | 132,000 | — | — |
| 2024-04-30 | $4.83 | $4.83 | 474,300 | — | — |
| 2024-04-29 | $4.77 | $4.77 | 178,100 | — | — |
| 2024-04-26 | $4.75 | $4.75 | 194,500 | — | — |
| 2024-04-25 | $4.70 | $4.70 | 194,800 | — | — |
| 2024-04-24 | $4.72 | $4.72 | 147,600 | — | — |
| 2024-04-23 | $4.83 | $4.83 | 190,000 | — | — |
| 2024-04-22 | $4.78 | $4.78 | 138,400 | — | — |
| 2024-04-19 | $4.76 | $4.76 | 152,300 | — | — |
| 2024-04-18 | $4.70 | $4.70 | 197,400 | — | — |
| 2024-04-17 | $4.67 | $4.67 | 116,000 | — | — |
| 2024-04-16 | $4.65 | $4.65 | 180,700 | — | — |
| 2024-04-15 | $4.75 | $4.75 | 274,500 | — | — |
| 2024-04-12 | $4.89 | $4.89 | 322,000 | — | — |
| 2024-04-11 | $5.31 | $5.31 | 227,200 | — | — |
| 2024-04-10 | $5.10 | $5.10 | 168,500 | — | — |
| 2024-04-09 | $5.37 | $5.37 | 173,300 | — | — |
| 2024-04-08 | $5.17 | $5.17 | 115,500 | — | — |
| 2024-04-05 | $5.04 | $5.04 | 260,400 | — | — |
| 2024-04-04 | $5.29 | $5.29 | 448,300 | — | — |
| 2024-04-03 | $5.38 | $5.38 | 187,200 | — | — |
| 2024-04-02 | $5.40 | $5.40 | 304,600 | — | — |
| 2024-04-01 | $5.40 | $5.40 | 941,500 | — | — |
| 2024-03-28 | $5.28 | $5.28 | 1,235,600 | — | — |
| 2024-03-27 | $4.57 | $4.57 | 324,000 | — | — |
| 2024-03-26 | $4.35 | $4.35 | 173,600 | — | — |
| 2024-03-25 | $4.28 | $4.28 | 224,700 | — | — |
| 2024-03-22 | $4.17 | $4.17 | 132,500 | — | — |
| 2024-03-21 | $4.22 | $4.22 | 150,500 | — | — |
| 2024-03-20 | $4.17 | $4.17 | 340,200 | — | — |
| 2024-03-19 | $4.15 | $4.15 | 203,300 | — | — |
| 2024-03-18 | $4.06 | $4.06 | 252,600 | — | — |
| 2024-03-15 | $4.05 | $4.05 | 171,600 | — | — |
| 2024-03-14 | $3.92 | $3.92 | 223,200 | — | — |
| 2024-03-13 | $4.20 | $4.20 | 269,800 | — | — |
| 2024-03-12 | $4.09 | $4.09 | 176,400 | — | — |
| 2024-03-11 | $4.17 | $4.17 | 151,100 | — | — |
| 2024-03-08 | $4.21 | $4.21 | 247,500 | — | — |
| 2024-03-07 | $4.24 | $4.24 | 403,400 | — | — |
| 2024-03-06 | $4.43 | $4.43 | 361,400 | — | — |
| 2024-03-05 | $4.49 | $4.49 | 445,200 | — | — |
| 2024-03-04 | $4.85 | $4.85 | 319,300 | — | — |
| 2024-03-01 | $5.07 | $5.07 | 258,500 | — | — |
| 2024-02-29 | $5.11 | $5.11 | 157,300 | — | — |
| 2024-02-28 | $5.21 | $5.21 | 264,300 | — | — |
| 2024-02-27 | $5.29 | $5.29 | 249,500 | — | — |
| 2024-02-26 | $5.05 | $5.05 | 272,300 | — | — |
| 2024-02-23 | $4.94 | $4.94 | 118,500 | — | — |
| 2024-02-22 | $4.92 | $4.92 | 133,000 | — | — |
| 2024-02-21 | $4.82 | $4.82 | 184,100 | — | — |
| 2024-02-20 | $5.00 | $5.00 | 211,700 | — | — |
| 2024-02-16 | $5.10 | $5.10 | 196,100 | — | — |
| 2024-02-15 | $5.42 | $5.42 | 344,600 | — | — |
| 2024-02-14 | $5.39 | $5.39 | 706,200 | — | — |
| 2024-02-13 | $4.90 | $4.90 | 185,400 | — | — |
| 2024-02-12 | $5.15 | $5.15 | 403,800 | — | — |
| 2024-02-09 | $4.90 | $4.90 | 150,500 | — | — |
| 2024-02-08 | $4.95 | $4.95 | 142,800 | — | — |
| 2024-02-07 | $4.73 | $4.73 | 235,000 | — | — |
| 2024-02-06 | $4.80 | $4.80 | 144,100 | — | — |
| 2024-02-05 | $4.59 | $4.59 | 188,700 | — | — |
| 2024-02-02 | $4.77 | $4.77 | 190,800 | — | — |
| 2024-02-01 | $4.80 | $4.80 | 159,800 | — | — |
| 2024-01-31 | $4.78 | $4.78 | 353,800 | — | — |
| 2024-01-30 | $4.85 | $4.85 | 308,600 | — | — |
| 2024-01-29 | $5.26 | $5.26 | 458,900 | — | — |
| 2024-01-26 | $4.85 | $4.85 | 82,000 | — | — |
| 2024-01-25 | $4.82 | $4.82 | 131,300 | — | — |
| 2024-01-24 | $4.81 | $4.81 | 271,900 | — | — |
| 2024-01-23 | $4.95 | $4.95 | 205,800 | — | — |
| 2024-01-22 | $5.00 | $5.00 | 244,400 | — | — |
| 2024-01-19 | $4.62 | $4.62 | 212,500 | — | — |
| 2024-01-18 | $4.80 | $4.80 | 260,500 | — | — |
| 2024-01-17 | $4.87 | $4.87 | 268,800 | — | — |
| 2024-01-16 | $5.01 | $5.01 | 680,200 | — | — |
| 2024-01-12 | $5.45 | $5.45 | 228,400 | — | — |
| 2024-01-11 | $5.45 | $5.45 | 155,000 | — | — |
| 2024-01-10 | $5.57 | $5.57 | 317,300 | — | — |
| 2024-01-09 | $5.77 | $5.77 | 794,600 | — | — |
| 2024-01-08 | $5.46 | $5.46 | 676,300 | — | — |
| 2024-01-05 | $5.04 | $5.04 | 147,900 | — | — |
| 2024-01-04 | $5.09 | $5.09 | 314,900 | — | — |
| 2024-01-03 | $4.90 | $4.90 | 473,700 | — | — |
| 2024-01-02 | $5.15 | $5.15 | 274,900 | — | — |