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
- 1998-05-19 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 | $4.84 | $4.84 | 123,300 | — | — |
| 2024-12-30 | $5.27 | $5.27 | 117,000 | — | — |
| 2024-12-27 | $4.91 | $4.91 | 35,700 | — | — |
| 2024-12-26 | $4.87 | $4.87 | 55,200 | — | — |
| 2024-12-24 | $4.44 | $4.44 | 61,100 | — | — |
| 2024-12-23 | $4.39 | $4.39 | 167,600 | — | — |
| 2024-12-20 | $4.63 | $4.63 | 153,700 | — | — |
| 2024-12-19 | $4.41 | $4.41 | 128,600 | — | — |
| 2024-12-18 | $4.59 | $4.59 | 76,200 | — | — |
| 2024-12-17 | $4.85 | $4.85 | 146,900 | — | — |
| 2024-12-16 | $5.23 | $5.23 | 107,900 | — | — |
| 2024-12-13 | $5.57 | $5.57 | 57,300 | — | — |
| 2024-12-12 | $5.60 | $5.60 | 84,000 | — | — |
| 2024-12-11 | $5.58 | $5.58 | 61,500 | — | — |
| 2024-12-10 | $5.53 | $5.53 | 96,600 | — | — |
| 2024-12-09 | $6.12 | $6.12 | 195,900 | — | — |
| 2024-12-06 | $5.94 | $5.94 | 214,200 | — | — |
| 2024-12-05 | $5.50 | $5.50 | 121,100 | — | — |
| 2024-12-04 | $5.42 | $5.42 | 138,800 | — | — |
| 2024-12-03 | $4.96 | $4.96 | 86,200 | — | — |
| 2024-12-02 | $4.85 | $4.85 | 199,200 | — | — |
| 2024-11-29 | $5.08 | $5.08 | 46,300 | — | — |
| 2024-11-27 | $4.96 | $4.96 | 112,400 | — | — |
| 2024-11-26 | $5.39 | $5.39 | 158,100 | — | — |
| 2024-11-25 | $5.26 | $5.26 | 205,900 | — | — |
| 2024-11-22 | $4.95 | $4.95 | 74,200 | — | — |
| 2024-11-21 | $4.78 | $4.78 | 163,600 | — | — |
| 2024-11-20 | $4.73 | $4.73 | 187,500 | — | — |
| 2024-11-19 | $5.05 | $5.05 | 526,200 | — | — |
| 2024-11-18 | $4.23 | $4.23 | 186,000 | — | — |
| 2024-11-15 | $3.71 | $3.71 | 14,600 | — | — |
| 2024-11-14 | $3.75 | $3.75 | 36,200 | — | — |
| 2024-11-13 | $4.03 | $4.03 | 194,900 | — | — |
| 2024-11-12 | $4.10 | $4.10 | 22,100 | — | — |
| 2024-11-11 | $4.10 | $4.10 | 38,300 | — | — |
| 2024-11-08 | $4.00 | $4.00 | 42,200 | — | — |
| 2024-11-07 | $3.91 | $3.91 | 30,200 | — | — |
| 2024-11-06 | $3.71 | $3.71 | 27,400 | — | — |
| 2024-11-05 | $3.63 | $3.63 | 5,300 | — | — |
| 2024-11-04 | $3.58 | $3.58 | 9,600 | — | — |
| 2024-11-01 | $3.62 | $3.62 | 13,200 | — | — |
| 2024-10-31 | $3.66 | $3.66 | 22,100 | — | — |
| 2024-10-30 | $3.65 | $3.65 | 58,400 | — | — |
| 2024-10-29 | $3.60 | $3.60 | 10,500 | — | — |
| 2024-10-28 | $3.68 | $3.68 | 28,100 | — | — |
| 2024-10-25 | $3.55 | $3.55 | 75,500 | — | — |
| 2024-10-24 | $3.58 | $3.58 | 365,000 | — | — |
| 2024-10-23 | $3.68 | $3.68 | 275,800 | — | — |
| 2024-10-22 | $3.72 | $3.72 | 553,500 | — | — |
| 2024-10-21 | $3.59 | $3.59 | 26,700 | — | — |
| 2024-10-18 | $3.70 | $3.70 | 36,700 | — | — |
| 2024-10-17 | $3.55 | $3.55 | 17,700 | — | — |
| 2024-10-16 | $3.65 | $3.65 | 23,600 | — | — |
| 2024-10-15 | $3.61 | $3.61 | 38,800 | — | — |
| 2024-10-14 | $3.79 | $3.79 | 73,500 | — | — |
| 2024-10-11 | $3.90 | $3.90 | 227,300 | — | — |
| 2024-10-10 | $3.39 | $3.39 | 17,300 | — | — |
| 2024-10-09 | $3.49 | $3.49 | 4,700 | — | — |
| 2024-10-08 | $3.50 | $3.50 | 315,400 | — | — |
| 2024-10-07 | $3.39 | $3.39 | 205,300 | — | — |
| 2024-10-04 | $3.51 | $3.51 | 6,600 | — | — |
| 2024-10-03 | $3.41 | $3.41 | 6,600 | — | — |
| 2024-10-02 | $3.39 | $3.39 | 12,800 | — | — |
| 2024-10-01 | $3.53 | $3.53 | 55,300 | — | — |
| 2024-09-30 | $3.54 | $3.54 | 13,200 | — | — |
| 2024-09-27 | $3.33 | $3.33 | 14,500 | — | — |
| 2024-09-26 | $3.28 | $3.28 | 27,100 | — | — |
| 2024-09-25 | $3.35 | $3.35 | 9,100 | — | — |
| 2024-09-24 | $3.31 | $3.31 | 13,200 | — | — |
| 2024-09-23 | $3.21 | $3.21 | 86,400 | — | — |
| 2024-09-20 | $3.55 | $3.55 | 48,600 | — | — |
| 2024-09-19 | $3.55 | $3.55 | 37,200 | — | — |
| 2024-09-18 | $3.46 | $3.46 | 28,800 | — | — |
| 2024-09-17 | $3.27 | $3.27 | 22,500 | — | — |
| 2024-09-16 | $3.45 | $3.45 | 23,400 | — | — |
| 2024-09-13 | $3.52 | $3.52 | 15,000 | — | — |
| 2024-09-12 | $3.37 | $3.37 | 24,800 | — | — |
| 2024-09-11 | $3.37 | $3.37 | 39,600 | — | — |
| 2024-09-10 | $3.29 | $3.29 | 42,600 | — | — |
| 2024-09-09 | $3.47 | $3.47 | 30,500 | — | — |
| 2024-09-06 | $3.80 | $3.80 | 32,300 | — | — |
| 2024-09-05 | $3.82 | $3.82 | 59,400 | — | — |
| 2024-09-04 | $3.83 | $3.83 | 19,900 | — | — |
| 2024-09-03 | $3.77 | $3.77 | 41,100 | — | — |
| 2024-08-30 | $3.65 | $3.65 | 10,700 | — | — |
| 2024-08-29 | $3.61 | $3.61 | 33,300 | — | — |
| 2024-08-28 | $3.53 | $3.53 | 77,300 | — | — |
| 2024-08-27 | $3.45 | $3.45 | 7,300 | — | — |
| 2024-08-26 | $3.52 | $3.52 | 37,100 | — | — |
| 2024-08-23 | $3.57 | $3.57 | 19,500 | — | — |
| 2024-08-22 | $3.50 | $3.50 | 8,200 | — | — |
| 2024-08-21 | $3.50 | $3.50 | 15,600 | — | — |
| 2024-08-20 | $3.60 | $3.60 | 34,700 | — | — |
| 2024-08-19 | $3.73 | $3.73 | 39,000 | — | — |
| 2024-08-16 | $3.75 | $3.75 | 28,200 | — | — |
| 2024-08-15 | $3.87 | $3.87 | 91,200 | — | — |
| 2024-08-14 | $3.53 | $3.53 | 344,400 | — | — |
| 2024-08-13 | $3.51 | $3.51 | 128,000 | — | — |
| 2024-08-12 | $3.41 | $3.41 | 21,400 | — | — |
| 2024-08-09 | $3.63 | $3.63 | 17,600 | — | — |
| 2024-08-08 | $3.62 | $3.62 | 6,500 | — | — |
| 2024-08-07 | $3.60 | $3.60 | 29,200 | — | — |
| 2024-08-06 | $3.43 | $3.43 | 19,400 | — | — |
| 2024-08-05 | $3.43 | $3.43 | 66,800 | — | — |
| 2024-08-02 | $3.63 | $3.63 | 136,800 | — | — |
| 2024-08-01 | $3.71 | $3.71 | 25,100 | — | — |
| 2024-07-31 | $3.75 | $3.75 | 38,100 | — | — |
| 2024-07-30 | $3.76 | $3.76 | 42,300 | — | — |
| 2024-07-29 | $3.77 | $3.77 | 91,300 | — | — |
| 2024-07-26 | $3.89 | $3.89 | 53,600 | — | — |
| 2024-07-25 | $3.82 | $3.82 | 48,800 | — | — |
| 2024-07-24 | $3.84 | $3.84 | 76,000 | — | — |
| 2024-07-23 | $4.06 | $4.06 | 93,400 | — | — |
| 2024-07-22 | $3.77 | $3.77 | 105,500 | — | — |
| 2024-07-19 | $3.64 | $3.64 | 38,500 | — | — |
| 2024-07-18 | $3.75 | $3.75 | 168,200 | — | — |
| 2024-07-17 | $3.92 | $3.92 | 49,500 | — | — |
| 2024-07-16 | $4.11 | $4.11 | 78,300 | — | — |
| 2024-07-15 | $4.01 | $4.01 | 52,300 | — | — |
| 2024-07-12 | $3.99 | $3.99 | 55,200 | — | — |
| 2024-07-11 | $3.87 | $3.87 | 91,900 | — | — |
| 2024-07-10 | $4.00 | $4.00 | 77,900 | — | — |
| 2024-07-09 | $4.08 | $4.08 | 110,200 | — | — |
| 2024-07-08 | $4.16 | $4.16 | 150,500 | — | — |
| 2024-07-05 | $4.15 | $4.15 | 55,000 | — | — |
| 2024-07-03 | $3.95 | $3.95 | 92,000 | — | — |
| 2024-07-02 | $4.07 | $4.07 | 170,900 | — | — |
| 2024-07-01 | $4.49 | $4.49 | 422,300 | — | — |
| 2024-06-28 | $4.19 | $4.19 | 444,800 | — | — |
| 2024-06-27 | $3.64 | $3.64 | 220,700 | — | — |
| 2024-06-26 | $3.51 | $3.51 | 271,900 | — | — |
| 2024-06-25 | $3.87 | $3.87 | 1,414,400 | — | — |
| 2024-06-24 | $3.09 | $3.09 | 82,600 | — | — |
| 2024-06-21 | $3.03 | $3.03 | 57,500 | — | — |
| 2024-06-20 | $2.94 | $2.94 | 30,700 | — | — |
| 2024-06-18 | $2.87 | $2.87 | 25,800 | — | — |
| 2024-06-17 | $2.97 | $2.97 | 19,300 | — | — |
| 2024-06-14 | $3.02 | $3.02 | 6,800 | — | — |
| 2024-06-13 | $3.19 | $3.19 | 36,100 | — | — |
| 2024-06-12 | $3.16 | $3.16 | 61,500 | — | — |
| 2024-06-11 | $3.09 | $3.09 | 32,100 | — | — |
| 2024-06-10 | $2.93 | $2.93 | 19,200 | — | — |
| 2024-06-07 | $2.84 | $2.84 | 10,500 | — | — |
| 2024-06-06 | $2.89 | $2.89 | 15,400 | — | — |
| 2024-06-05 | $2.93 | $2.93 | 16,200 | — | — |
| 2024-06-04 | $2.93 | $2.93 | 27,300 | — | — |
| 2024-06-03 | $2.95 | $2.95 | 47,300 | — | — |
| 2024-05-31 | $2.69 | $2.69 | 43,300 | — | — |
| 2024-05-30 | $2.68 | $2.68 | 10,200 | — | — |
| 2024-05-29 | $2.65 | $2.65 | 6,800 | — | — |
| 2024-05-28 | $2.62 | $2.62 | 10,300 | — | — |
| 2024-05-24 | $2.62 | $2.62 | 55,500 | — | — |
| 2024-05-23 | $2.69 | $2.69 | 47,600 | — | — |
| 2024-05-22 | $2.79 | $2.79 | 81,900 | — | — |
| 2024-05-21 | $2.75 | $2.75 | 41,100 | — | — |
| 2024-05-20 | $2.80 | $2.80 | 87,300 | — | — |
| 2024-05-17 | $2.69 | $2.69 | 88,500 | — | — |
| 2024-05-16 | $2.64 | $2.64 | 188,400 | — | — |
| 2024-05-15 | $2.58 | $2.58 | 81,000 | — | — |
| 2024-05-14 | $2.48 | $2.48 | 100,300 | — | — |
| 2024-05-13 | $2.43 | $2.43 | 76,700 | — | — |
| 2024-05-10 | $2.51 | $2.51 | 90,100 | — | — |
| 2024-05-09 | $2.61 | $2.61 | 198,000 | — | — |
| 2024-05-08 | $2.54 | $2.54 | 1,209,000 | — | — |
| 2024-05-07 | $2.23 | $2.23 | 151,400 | — | — |
| 2024-05-06 | $2.05 | $2.05 | 262,700 | — | — |
| 2024-05-03 | $2.05 | $2.05 | 42,500 | — | — |
| 2024-05-02 | $2.08 | $2.08 | 21,200 | — | — |
| 2024-05-01 | $2.01 | $2.01 | 9,800 | — | — |
| 2024-04-30 | $1.94 | $1.94 | 68,700 | — | — |
| 2024-04-29 | $1.96 | $1.96 | 50,600 | — | — |
| 2024-04-26 | $2.01 | $2.01 | 32,800 | — | — |
| 2024-04-25 | $2.07 | $2.07 | 70,900 | — | — |
| 2024-04-24 | $2.17 | $2.17 | 16,100 | — | — |
| 2024-04-23 | $2.18 | $2.18 | 160,500 | — | — |
| 2024-04-22 | $2.10 | $2.10 | 36,800 | — | — |
| 2024-04-19 | $1.96 | $1.96 | 206,400 | — | — |
| 2024-04-18 | $1.98 | $1.98 | 77,200 | — | — |
| 2024-04-17 | $2.04 | $2.04 | 158,000 | — | — |
| 2024-04-16 | $2.09 | $2.09 | 87,600 | — | — |
| 2024-04-15 | $2.18 | $2.18 | 31,300 | — | — |
| 2024-04-12 | $2.24 | $2.24 | 22,200 | — | — |
| 2024-04-11 | $2.26 | $2.26 | 45,100 | — | — |
| 2024-04-10 | $2.27 | $2.27 | 44,000 | — | — |
| 2024-04-09 | $2.30 | $2.30 | 28,700 | — | — |
| 2024-04-08 | $2.27 | $2.27 | 25,000 | — | — |
| 2024-04-05 | $2.34 | $2.34 | 82,900 | — | — |
| 2024-04-04 | $2.20 | $2.20 | 81,000 | — | — |
| 2024-04-03 | $2.42 | $2.42 | 13,800 | — | — |
| 2024-04-02 | $2.48 | $2.48 | 50,300 | — | — |
| 2024-04-01 | $2.57 | $2.57 | 11,800 | — | — |
| 2024-03-28 | $2.59 | $2.59 | 71,800 | — | — |
| 2024-03-27 | $2.55 | $2.55 | 27,500 | — | — |
| 2024-03-26 | $2.61 | $2.61 | 19,100 | — | — |
| 2024-03-25 | $2.64 | $2.64 | 3,800 | — | — |
| 2024-03-22 | $2.61 | $2.61 | 3,300 | — | — |
| 2024-03-21 | $2.51 | $2.51 | 11,000 | — | — |
| 2024-03-20 | $2.57 | $2.57 | 6,700 | — | — |
| 2024-03-19 | $2.60 | $2.60 | 6,600 | — | — |
| 2024-03-18 | $2.71 | $2.71 | 13,400 | — | — |
| 2024-03-15 | $2.71 | $2.71 | 15,000 | — | — |
| 2024-03-14 | $2.64 | $2.64 | 3,700 | — | — |
| 2024-03-13 | $2.69 | $2.69 | 11,600 | — | — |
| 2024-03-12 | $2.51 | $2.51 | 8,800 | — | — |
| 2024-03-11 | $2.53 | $2.53 | 7,200 | — | — |
| 2024-03-08 | $2.61 | $2.61 | 5,800 | — | — |
| 2024-03-07 | $2.65 | $2.65 | 15,500 | — | — |
| 2024-03-06 | $2.60 | $2.60 | 10,000 | — | — |
| 2024-03-05 | $2.54 | $2.54 | 20,300 | — | — |
| 2024-03-04 | $2.58 | $2.58 | 15,100 | — | — |
| 2024-03-01 | $2.55 | $2.55 | 36,000 | — | — |
| 2024-02-29 | $2.63 | $2.63 | 26,200 | — | — |
| 2024-02-28 | $2.79 | $2.79 | 15,000 | — | — |
| 2024-02-27 | $2.85 | $2.85 | 18,200 | — | — |
| 2024-02-26 | $2.89 | $2.89 | 30,600 | — | — |
| 2024-02-23 | $2.85 | $2.85 | 9,100 | — | — |
| 2024-02-22 | $2.84 | $2.84 | 24,700 | — | — |
| 2024-02-21 | $2.81 | $2.81 | 20,900 | — | — |
| 2024-02-20 | $2.81 | $2.81 | 16,800 | — | — |
| 2024-02-16 | $2.93 | $2.93 | 12,000 | — | — |
| 2024-02-15 | $3.00 | $3.00 | 18,400 | — | — |
| 2024-02-14 | $2.93 | $2.93 | 15,200 | — | — |
| 2024-02-13 | $2.89 | $2.89 | 54,100 | — | — |
| 2024-02-12 | $2.96 | $2.96 | 21,700 | — | — |
| 2024-02-09 | $2.87 | $2.87 | 19,000 | — | — |
| 2024-02-08 | $2.91 | $2.91 | 17,400 | — | — |
| 2024-02-07 | $2.77 | $2.77 | 15,700 | — | — |
| 2024-02-06 | $2.87 | $2.87 | 17,700 | — | — |
| 2024-02-05 | $2.85 | $2.85 | 97,300 | — | — |
| 2024-02-02 | $2.98 | $2.98 | 60,100 | — | — |
| 2024-02-01 | $3.22 | $3.22 | 44,800 | — | — |
| 2024-01-31 | $3.23 | $3.23 | 54,900 | — | — |
| 2024-01-30 | $3.42 | $3.42 | 55,000 | — | — |
| 2024-01-29 | $3.36 | $3.36 | 53,400 | — | — |
| 2024-01-26 | $3.23 | $3.23 | 74,400 | — | — |
| 2024-01-25 | $3.08 | $3.08 | 74,600 | — | — |
| 2024-01-24 | $3.08 | $3.08 | 112,900 | — | — |
| 2024-01-23 | $3.06 | $3.06 | 205,800 | — | — |
| 2024-01-22 | $2.71 | $2.71 | 59,600 | — | — |
| 2024-01-19 | $2.62 | $2.62 | 80,100 | — | — |
| 2024-01-18 | $2.75 | $2.75 | 72,500 | — | — |
| 2024-01-17 | $2.64 | $2.64 | 68,800 | — | — |
| 2024-01-16 | $2.53 | $2.53 | 166,800 | — | — |
| 2024-01-12 | $2.22 | $2.22 | 25,100 | — | — |
| 2024-01-11 | $2.23 | $2.23 | 17,100 | — | — |
| 2024-01-10 | $2.16 | $2.16 | 11,300 | — | — |
| 2024-01-09 | $2.23 | $2.23 | 37,200 | — | — |
| 2024-01-08 | $2.27 | $2.27 | 6,700 | — | — |
| 2024-01-05 | $2.30 | $2.30 | 26,600 | — | — |
| 2024-01-04 | $2.34 | $2.34 | 44,600 | — | — |
| 2024-01-03 | $2.34 | $2.34 | 74,900 | — | — |
| 2024-01-02 | $2.25 | $2.25 | 32,300 | — | — |