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
- 2016-06-03 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 | $2.69 | $2.69 | 173,000 | — | — |
| 2024-12-30 | $2.81 | $2.81 | 228,400 | — | — |
| 2024-12-27 | $3.11 | $3.11 | 321,200 | — | — |
| 2024-12-26 | $2.80 | $2.80 | 276,900 | — | — |
| 2024-12-24 | $2.66 | $2.66 | 361,400 | — | — |
| 2024-12-23 | $3.15 | $3.15 | 1,744,600 | — | — |
| 2024-12-20 | $2.36 | $2.36 | 95,700 | — | — |
| 2024-12-19 | $2.15 | $2.15 | 96,200 | — | — |
| 2024-12-18 | $1.94 | $1.94 | 232,200 | — | — |
| 2024-12-17 | $2.25 | $2.25 | 107,100 | — | — |
| 2024-12-16 | $2.30 | $2.30 | 469,600 | — | — |
| 2024-12-13 | $2.73 | $2.73 | 41,600 | — | — |
| 2024-12-12 | $2.76 | $2.76 | 12,200 | — | — |
| 2024-12-11 | $2.79 | $2.79 | 23,000 | — | — |
| 2024-12-10 | $2.65 | $2.65 | 23,400 | — | — |
| 2024-12-09 | $2.76 | $2.76 | 24,000 | — | — |
| 2024-12-06 | $2.74 | $2.74 | 23,900 | — | — |
| 2024-12-05 | $2.77 | $2.77 | 34,800 | — | — |
| 2024-12-04 | $2.80 | $2.80 | 65,200 | — | — |
| 2024-12-03 | $2.73 | $2.73 | 63,300 | — | — |
| 2024-12-02 | $2.62 | $2.62 | 105,700 | — | — |
| 2024-11-29 | $2.68 | $2.68 | 16,800 | — | — |
| 2024-11-27 | $2.71 | $2.71 | 12,800 | — | — |
| 2024-11-26 | $2.65 | $2.65 | 23,600 | — | — |
| 2024-11-25 | $2.64 | $2.64 | 54,000 | — | — |
| 2024-11-22 | $2.58 | $2.58 | 52,000 | — | — |
| 2024-11-21 | $2.55 | $2.55 | 88,900 | — | — |
| 2024-11-20 | $2.71 | $2.71 | 14,900 | — | — |
| 2024-11-19 | $2.65 | $2.65 | 84,700 | — | — |
| 2024-11-18 | $2.61 | $2.61 | 54,800 | — | — |
| 2024-11-15 | $2.75 | $2.75 | 15,900 | — | — |
| 2024-11-14 | $2.78 | $2.78 | 37,400 | — | — |
| 2024-11-13 | $2.80 | $2.80 | 11,500 | — | — |
| 2024-11-12 | $2.84 | $2.84 | 21,000 | — | — |
| 2024-11-11 | $2.81 | $2.81 | 107,400 | — | — |
| 2024-11-08 | $2.77 | $2.77 | 60,100 | — | — |
| 2024-11-07 | $2.65 | $2.65 | 61,600 | — | — |
| 2024-11-06 | $2.79 | $2.79 | 61,800 | — | — |
| 2024-11-05 | $2.81 | $2.81 | 52,700 | — | — |
| 2024-11-04 | $2.73 | $2.73 | 216,000 | — | — |
| 2024-11-01 | $2.89 | $2.89 | 66,200 | — | — |
| 2024-10-31 | $3.08 | $3.08 | 69,500 | — | — |
| 2024-10-30 | $2.99 | $2.99 | 143,000 | — | — |
| 2024-10-29 | $2.91 | $2.91 | 74,600 | — | — |
| 2024-10-28 | $3.06 | $3.06 | 59,600 | — | — |
| 2024-10-25 | $3.08 | $3.08 | 15,200 | — | — |
| 2024-10-24 | $2.93 | $2.93 | 24,400 | — | — |
| 2024-10-23 | $3.04 | $3.04 | 25,700 | — | — |
| 2024-10-22 | $3.02 | $3.02 | 33,700 | — | — |
| 2024-10-21 | $3.13 | $3.13 | 63,700 | — | — |
| 2024-10-18 | $3.05 | $3.05 | 87,300 | — | — |
| 2024-10-17 | $3.45 | $3.45 | 9,400 | — | — |
| 2024-10-16 | $3.40 | $3.40 | 16,600 | — | — |
| 2024-10-15 | $3.36 | $3.36 | 36,900 | — | — |
| 2024-10-14 | $3.30 | $3.30 | 42,500 | — | — |
| 2024-10-11 | $3.55 | $3.55 | 11,300 | — | — |
| 2024-10-10 | $3.49 | $3.49 | 35,600 | — | — |
| 2024-10-09 | $3.65 | $3.65 | 46,300 | — | — |
| 2024-10-08 | $3.55 | $3.55 | 18,000 | — | — |
| 2024-10-07 | $3.57 | $3.57 | 13,700 | — | — |
| 2024-10-04 | $3.67 | $3.67 | 20,500 | — | — |
| 2024-10-03 | $3.63 | $3.63 | 23,500 | — | — |
| 2024-10-02 | $3.70 | $3.70 | 17,800 | — | — |
| 2024-10-01 | $3.64 | $3.64 | 45,100 | — | — |
| 2024-09-30 | $3.70 | $3.70 | 110,000 | — | — |
| 2024-09-27 | $3.42 | $3.42 | 89,500 | — | — |
| 2024-09-26 | $3.30 | $3.30 | 81,900 | — | — |
| 2024-09-25 | $3.25 | $3.25 | 36,400 | — | — |
| 2024-09-24 | $3.26 | $3.26 | 45,900 | — | — |
| 2024-09-23 | $3.29 | $3.29 | 74,100 | — | — |
| 2024-09-20 | $3.18 | $3.18 | 17,500 | — | — |
| 2024-09-19 | $3.10 | $3.10 | 42,700 | — | — |
| 2024-09-18 | $3.17 | $3.17 | 54,300 | — | — |
| 2024-09-17 | $3.25 | $3.25 | 88,900 | — | — |
| 2024-09-16 | $3.15 | $3.15 | 119,600 | — | — |
| 2024-09-13 | $2.99 | $2.99 | 10,800 | — | — |
| 2024-09-12 | $2.98 | $2.98 | 11,700 | — | — |
| 2024-09-11 | $3.05 | $3.05 | 10,000 | — | — |
| 2024-09-10 | $3.05 | $3.05 | 17,600 | — | — |
| 2024-09-09 | $3.01 | $3.01 | 34,600 | — | — |
| 2024-09-06 | $3.19 | $3.19 | 25,300 | — | — |
| 2024-09-05 | $3.17 | $3.17 | 15,100 | — | — |
| 2024-09-04 | $3.25 | $3.25 | 46,200 | — | — |
| 2024-09-03 | $3.19 | $3.19 | 63,300 | — | — |
| 2024-08-30 | $3.58 | $3.58 | 10,400 | — | — |
| 2024-08-29 | $3.53 | $3.53 | 7,500 | — | — |
| 2024-08-28 | $3.57 | $3.57 | 88,000 | — | — |
| 2024-08-27 | $3.70 | $3.70 | 68,900 | — | — |
| 2024-08-26 | $3.49 | $3.49 | 180,100 | — | — |
| 2024-08-23 | $3.55 | $3.55 | 51,500 | — | — |
| 2024-08-22 | $3.69 | $3.69 | 30,700 | — | — |
| 2024-08-21 | $3.74 | $3.74 | 55,600 | — | — |
| 2024-08-20 | $3.52 | $3.52 | 33,700 | — | — |
| 2024-08-19 | $3.46 | $3.46 | 58,500 | — | — |
| 2024-08-16 | $3.66 | $3.66 | 208,000 | — | — |
| 2024-08-15 | $3.30 | $3.30 | 206,300 | — | — |
| 2024-08-14 | $3.39 | $3.39 | 204,500 | — | — |
| 2024-08-13 | $3.02 | $3.02 | 101,000 | — | — |
| 2024-08-12 | $3.00 | $3.00 | 28,400 | — | — |
| 2024-08-09 | $3.20 | $3.20 | 102,100 | — | — |
| 2024-08-08 | $3.28 | $3.28 | 173,100 | — | — |
| 2024-08-07 | $3.34 | $3.34 | 213,000 | — | — |
| 2024-08-06 | $3.24 | $3.24 | 54,300 | — | — |
| 2024-08-05 | $3.70 | $3.70 | 90,800 | — | — |
| 2024-08-02 | $3.51 | $3.51 | 27,900 | — | — |
| 2024-08-01 | $3.90 | $3.90 | 136,900 | — | — |
| 2024-07-31 | $3.62 | $3.62 | 17,900 | — | — |
| 2024-07-30 | $3.80 | $3.80 | 24,400 | — | — |
| 2024-07-29 | $3.75 | $3.75 | 91,000 | — | — |
| 2024-07-26 | $3.81 | $3.81 | 29,100 | — | — |
| 2024-07-25 | $3.85 | $3.85 | 75,100 | — | — |
| 2024-07-24 | $3.60 | $3.60 | 17,500 | — | — |
| 2024-07-23 | $3.67 | $3.67 | 48,500 | — | — |
| 2024-07-22 | $3.75 | $3.75 | 151,300 | — | — |
| 2024-07-19 | $3.68 | $3.68 | 25,700 | — | — |
| 2024-07-18 | $3.80 | $3.80 | 48,600 | — | — |
| 2024-07-17 | $3.96 | $3.96 | 32,000 | — | — |
| 2024-07-16 | $3.97 | $3.97 | 127,400 | — | — |
| 2024-07-15 | $4.23 | $4.23 | 219,400 | — | — |
| 2024-07-12 | $3.47 | $3.47 | 131,400 | — | — |
| 2024-07-11 | $3.66 | $3.66 | 148,500 | — | — |
| 2024-07-10 | $3.43 | $3.43 | 70,900 | — | — |
| 2024-07-09 | $3.25 | $3.25 | 50,100 | — | — |
| 2024-07-08 | $3.13 | $3.13 | 125,600 | — | — |
| 2024-07-05 | $3.12 | $3.12 | 60,400 | — | — |
| 2024-07-03 | $2.87 | $2.87 | 15,200 | — | — |
| 2024-07-02 | $2.91 | $2.91 | 87,400 | — | — |
| 2024-07-01 | $2.91 | $2.91 | 105,800 | — | — |
| 2024-06-28 | $3.05 | $3.05 | 72,000 | — | — |
| 2024-06-27 | $3.02 | $3.02 | 74,100 | — | — |
| 2024-06-26 | $2.85 | $2.85 | 57,700 | — | — |
| 2024-06-25 | $2.88 | $2.88 | 46,700 | — | — |
| 2024-06-24 | $2.89 | $2.89 | 88,700 | — | — |
| 2024-06-21 | $2.91 | $2.91 | 90,700 | — | — |
| 2024-06-20 | $2.71 | $2.71 | 215,500 | — | — |
| 2024-06-18 | $2.56 | $2.56 | 46,800 | — | — |
| 2024-06-17 | $2.68 | $2.68 | 89,300 | — | — |
| 2024-06-14 | $2.97 | $2.97 | 56,700 | — | — |
| 2024-06-13 | $2.99 | $2.99 | 54,500 | — | — |
| 2024-06-12 | $3.14 | $3.14 | 112,900 | — | — |
| 2024-06-11 | $3.39 | $3.39 | 251,400 | — | — |
| 2024-06-10 | $3.01 | $3.01 | 170,600 | — | — |
| 2024-06-07 | $3.03 | $3.03 | 72,100 | — | — |
| 2024-06-06 | $2.84 | $2.84 | 28,600 | — | — |
| 2024-06-05 | $2.70 | $2.70 | 12,000 | — | — |
| 2024-06-04 | $2.67 | $2.67 | 13,000 | — | — |
| 2024-06-03 | $2.70 | $2.70 | 22,300 | — | — |
| 2024-05-31 | $2.74 | $2.74 | 15,300 | — | — |
| 2024-05-30 | $2.77 | $2.77 | 64,000 | — | — |
| 2024-05-29 | $2.78 | $2.78 | 54,200 | — | — |
| 2024-05-28 | $2.63 | $2.63 | 12,600 | — | — |
| 2024-05-24 | $2.61 | $2.61 | 20,100 | — | — |
| 2024-05-23 | $2.55 | $2.55 | 24,000 | — | — |
| 2024-05-22 | $2.74 | $2.74 | 34,600 | — | — |
| 2024-05-21 | $2.73 | $2.73 | 30,400 | — | — |
| 2024-05-20 | $2.77 | $2.77 | 32,900 | — | — |
| 2024-05-17 | $2.78 | $2.78 | 24,800 | — | — |
| 2024-05-16 | $2.91 | $2.91 | 19,700 | — | — |
| 2024-05-15 | $2.84 | $2.84 | 68,400 | — | — |
| 2024-05-14 | $3.00 | $3.00 | 12,800 | — | — |
| 2024-05-13 | $2.96 | $2.96 | 22,200 | — | — |
| 2024-05-10 | $2.80 | $2.80 | 35,200 | — | — |
| 2024-05-09 | $2.94 | $2.94 | 35,000 | — | — |
| 2024-05-08 | $2.97 | $2.97 | 28,100 | — | — |
| 2024-05-07 | $2.90 | $2.90 | 53,700 | — | — |
| 2024-05-06 | $2.91 | $2.91 | 150,400 | — | — |
| 2024-05-03 | $2.62 | $2.62 | 72,500 | — | — |
| 2024-05-02 | $2.42 | $2.41 | 6,700 | — | — |
| 2024-05-01 | $2.40 | $2.40 | 12,100 | — | — |
| 2024-04-30 | $2.40 | $2.40 | 87,200 | — | — |
| 2024-04-29 | $2.53 | $2.53 | 14,100 | — | — |
| 2024-04-26 | $2.39 | $2.39 | 51,400 | — | — |
| 2024-04-25 | $2.40 | $2.40 | 19,100 | — | — |
| 2024-04-24 | $2.37 | $2.37 | 6,800 | — | — |
| 2024-04-23 | $2.43 | $2.43 | 16,900 | — | — |
| 2024-04-22 | $2.31 | $2.31 | 62,100 | — | — |
| 2024-04-19 | $2.31 | $2.31 | 48,600 | — | — |
| 2024-04-18 | $2.41 | $2.41 | 20,200 | — | — |
| 2024-04-17 | $2.35 | $2.35 | 19,700 | — | — |
| 2024-04-16 | $2.39 | $2.39 | 43,200 | — | — |
| 2024-04-15 | $2.46 | $2.46 | 31,600 | — | — |
| 2024-04-12 | $2.50 | $2.50 | 46,400 | — | — |
| 2024-04-11 | $2.55 | $2.55 | 44,700 | — | — |
| 2024-04-10 | $2.48 | $2.48 | 41,000 | — | — |
| 2024-04-09 | $2.56 | $2.56 | 25,700 | — | — |
| 2024-04-08 | $2.45 | $2.45 | 18,100 | — | — |
| 2024-04-05 | $2.45 | $2.45 | 139,000 | — | — |
| 2024-04-04 | $2.59 | $2.59 | 22,200 | — | — |
| 2024-04-03 | $2.63 | $2.63 | 97,800 | — | — |
| 2024-04-02 | $2.50 | $2.50 | 42,700 | — | — |
| 2024-04-01 | $2.69 | $2.69 | 77,100 | — | — |
| 2024-03-28 | $2.77 | $2.77 | 15,700 | — | — |
| 2024-03-27 | $2.71 | $2.71 | 24,300 | — | — |
| 2024-03-26 | $2.71 | $2.71 | 41,300 | — | — |
| 2024-03-25 | $2.63 | $2.63 | 29,300 | — | — |
| 2024-03-22 | $2.85 | $2.85 | 31,900 | — | — |
| 2024-03-21 | $2.79 | $2.79 | 90,700 | — | — |
| 2024-03-20 | $2.69 | $2.69 | 64,500 | — | — |
| 2024-03-19 | $2.76 | $2.76 | 73,200 | — | — |
| 2024-03-18 | $3.00 | $3.00 | 181,700 | — | — |
| 2024-03-15 | $2.85 | $2.85 | 196,000 | — | — |
| 2024-03-14 | $3.51 | $3.51 | 116,800 | — | — |
| 2024-03-13 | $3.73 | $3.73 | 61,500 | — | — |
| 2024-03-12 | $3.61 | $3.61 | 72,100 | — | — |
| 2024-03-11 | $3.23 | $3.23 | 104,800 | — | — |
| 2024-03-08 | $3.87 | $3.87 | 51,800 | — | — |
| 2024-03-07 | $3.75 | $3.75 | 44,300 | — | — |
| 2024-03-06 | $3.75 | $3.75 | 62,200 | — | — |
| 2024-03-05 | $3.61 | $3.61 | 159,900 | — | — |
| 2024-03-04 | $4.59 | $4.59 | 197,900 | — | — |
| 2024-03-01 | $4.11 | $4.11 | 24,200 | — | — |
| 2024-02-29 | $3.98 | $3.98 | 30,700 | — | — |
| 2024-02-28 | $4.06 | $4.06 | 31,600 | — | — |
| 2024-02-27 | $4.04 | $4.04 | 29,900 | — | — |
| 2024-02-26 | $4.00 | $4.00 | 82,800 | — | — |
| 2024-02-23 | $3.90 | $3.90 | 42,800 | — | — |
| 2024-02-22 | $3.85 | $3.85 | 105,000 | — | — |
| 2024-02-21 | $3.54 | $3.54 | 105,500 | — | — |
| 2024-02-20 | $4.06 | $4.06 | 112,100 | — | — |
| 2024-02-16 | $4.28 | $4.28 | 128,300 | — | — |
| 2024-02-15 | $3.57 | $3.57 | 118,000 | — | — |
| 2024-02-14 | $3.43 | $3.43 | 306,200 | — | — |
| 2024-02-13 | $3.81 | $3.81 | 220,000 | — | — |
| 2024-02-12 | $4.50 | $4.50 | 328,100 | — | — |
| 2024-02-09 | $4.74 | $4.74 | 303,900 | — | — |
| 2024-02-08 | $3.80 | $3.80 | 149,800 | — | — |
| 2024-02-07 | $3.29 | $3.29 | 51,100 | — | — |
| 2024-02-06 | $3.19 | $3.19 | 47,200 | — | — |
| 2024-02-05 | $3.14 | $3.14 | 72,600 | — | — |
| 2024-02-02 | $3.03 | $3.03 | 42,000 | — | — |
| 2024-02-01 | $3.13 | $3.13 | 42,700 | — | — |
| 2024-01-31 | $3.26 | $3.26 | 75,900 | — | — |
| 2024-01-30 | $3.20 | $3.20 | 69,400 | — | — |
| 2024-01-29 | $3.01 | $3.01 | 99,300 | — | — |
| 2024-01-26 | $2.83 | $2.83 | 78,800 | — | — |
| 2024-01-25 | $2.58 | $2.58 | 94,200 | — | — |
| 2024-01-24 | $2.33 | $2.33 | 13,900 | — | — |
| 2024-01-23 | $2.27 | $2.27 | 20,800 | — | — |
| 2024-01-22 | $2.27 | $2.27 | 22,200 | — | — |
| 2024-01-19 | $2.34 | $2.34 | 21,100 | — | — |
| 2024-01-18 | $2.29 | $2.29 | 26,200 | — | — |
| 2024-01-17 | $2.29 | $2.29 | 117,400 | — | — |
| 2024-01-16 | $2.27 | $2.27 | 29,100 | — | — |
| 2024-01-12 | $2.30 | $2.30 | 5,400 | — | — |
| 2024-01-11 | $2.30 | $2.30 | 43,900 | — | — |
| 2024-01-10 | $2.22 | $2.22 | 18,300 | — | — |
| 2024-01-09 | $2.27 | $2.27 | 18,200 | — | — |
| 2024-01-08 | $2.26 | $2.26 | 39,800 | — | — |
| 2024-01-05 | $2.33 | $2.33 | 32,100 | — | — |
| 2024-01-04 | $2.39 | $2.39 | 16,200 | — | — |
| 2024-01-03 | $2.31 | $2.31 | 7,500 | — | — |
| 2024-01-02 | $2.34 | $2.34 | 30,400 | — | — |