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
- 2021-02-09 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 | $1.99 | $1.99 | 21,300 | — | — |
| 2024-12-30 | $2.01 | $2.01 | 14,200 | — | — |
| 2024-12-27 | $1.96 | $1.96 | 69,500 | — | — |
| 2024-12-26 | $1.96 | $1.96 | 64,900 | — | — |
| 2024-12-24 | $1.94 | $1.94 | 13,600 | — | — |
| 2024-12-23 | $1.88 | $1.88 | 66,600 | — | — |
| 2024-12-20 | $2.05 | $2.05 | 36,900 | — | — |
| 2024-12-19 | $2.01 | $2.01 | 24,400 | — | — |
| 2024-12-18 | $2.04 | $2.04 | 14,100 | — | — |
| 2024-12-17 | $2.10 | $2.10 | 15,100 | — | — |
| 2024-12-16 | $2.03 | $2.03 | 7,100 | — | — |
| 2024-12-13 | $2.06 | $2.06 | 151,600 | — | — |
| 2024-12-12 | $2.11 | $2.11 | 305,100 | — | — |
| 2024-12-11 | $2.12 | $2.12 | 176,300 | — | — |
| 2024-12-10 | $2.53 | $2.53 | 129,500 | — | — |
| 2024-12-09 | $2.02 | $2.02 | 222,800 | — | — |
| 2024-12-06 | $2.06 | $2.06 | 84,600 | — | — |
| 2024-12-05 | $2.15 | $2.15 | 133,400 | — | — |
| 2024-12-04 | $2.19 | $2.19 | 159,900 | — | — |
| 2024-12-03 | $2.33 | $2.33 | 30,100 | — | — |
| 2024-12-02 | $2.19 | $2.19 | 198,300 | — | — |
| 2024-11-29 | $2.34 | $2.34 | 2,000 | — | — |
| 2024-11-27 | $2.31 | $2.31 | 31,900 | — | — |
| 2024-11-26 | $2.22 | $2.22 | 12,900 | — | — |
| 2024-11-25 | $2.27 | $2.27 | 23,600 | — | — |
| 2024-11-22 | $2.19 | $2.19 | 10,900 | — | — |
| 2024-11-21 | $2.26 | $2.26 | 24,800 | — | — |
| 2024-11-20 | $2.09 | $2.09 | 21,800 | — | — |
| 2024-11-19 | $2.22 | $2.22 | 50,600 | — | — |
| 2024-11-18 | $2.24 | $2.24 | 60,700 | — | — |
| 2024-11-15 | $2.16 | $2.16 | 52,000 | — | — |
| 2024-11-14 | $2.32 | $2.32 | 48,000 | — | — |
| 2024-11-13 | $2.37 | $2.37 | 81,400 | — | — |
| 2024-11-12 | $2.45 | $2.45 | 176,500 | — | — |
| 2024-11-11 | $2.42 | $2.42 | 117,100 | — | — |
| 2024-11-08 | $2.64 | $2.64 | 161,700 | — | — |
| 2024-11-07 | $3.08 | $3.08 | 27,600 | — | — |
| 2024-11-06 | $3.05 | $3.05 | 135,500 | — | — |
| 2024-11-05 | $3.10 | $3.10 | 17,800 | — | — |
| 2024-11-04 | $3.05 | $3.05 | 14,300 | — | — |
| 2024-11-01 | $3.00 | $3.00 | 26,600 | — | — |
| 2024-10-31 | $2.85 | $2.85 | 67,500 | — | — |
| 2024-10-30 | $3.15 | $3.15 | 31,000 | — | — |
| 2024-10-29 | $3.10 | $3.10 | 19,300 | — | — |
| 2024-10-28 | $3.02 | $3.02 | 42,000 | — | — |
| 2024-10-25 | $3.01 | $3.01 | 64,100 | — | — |
| 2024-10-24 | $2.90 | $2.90 | 286,700 | — | — |
| 2024-10-23 | $2.85 | $2.85 | 35,600 | — | — |
| 2024-10-22 | $2.86 | $2.86 | 43,900 | — | — |
| 2024-10-21 | $2.70 | $2.70 | 29,000 | — | — |
| 2024-10-18 | $2.61 | $2.61 | 45,600 | — | — |
| 2024-10-17 | $2.41 | $2.41 | 16,700 | — | — |
| 2024-10-16 | $2.39 | $2.39 | 39,800 | — | — |
| 2024-10-15 | $2.35 | $2.35 | 12,900 | — | — |
| 2024-10-14 | $2.21 | $2.21 | 13,900 | — | — |
| 2024-10-11 | $2.12 | $2.12 | 5,300 | — | — |
| 2024-10-10 | $2.16 | $2.16 | 5,200 | — | — |
| 2024-10-09 | $2.13 | $2.13 | 11,200 | — | — |
| 2024-10-08 | $2.23 | $2.23 | 26,000 | — | — |
| 2024-10-07 | $2.23 | $2.23 | 5,400 | — | — |
| 2024-10-04 | $2.21 | $2.21 | 24,100 | — | — |
| 2024-10-03 | $2.27 | $2.27 | 10,300 | — | — |
| 2024-10-02 | $2.34 | $2.34 | 26,100 | — | — |
| 2024-10-01 | $2.18 | $2.18 | 19,400 | — | — |
| 2024-09-30 | $2.22 | $2.22 | 10,100 | — | — |
| 2024-09-27 | $2.24 | $2.24 | 20,400 | — | — |
| 2024-09-26 | $2.24 | $2.24 | 19,300 | — | — |
| 2024-09-25 | $2.20 | $2.20 | 42,400 | — | — |
| 2024-09-24 | $2.23 | $2.23 | 71,100 | — | — |
| 2024-09-23 | $2.25 | $2.25 | 111,200 | — | — |
| 2024-09-20 | $2.40 | $2.40 | 58,200 | — | — |
| 2024-09-19 | $2.25 | $2.25 | 101,500 | — | — |
| 2024-09-18 | $2.12 | $2.12 | 390,000 | — | — |
| 2024-09-17 | $2.33 | $2.33 | 375,300 | — | — |
| 2024-09-16 | $2.75 | $2.75 | 314,500 | — | — |
| 2024-09-13 | $3.49 | $3.49 | 118,800 | — | — |
| 2024-09-12 | $2.99 | $2.99 | 34,000 | — | — |
| 2024-09-11 | $3.09 | $3.09 | 35,000 | — | — |
| 2024-09-10 | $3.10 | $3.10 | 59,100 | — | — |
| 2024-09-09 | $2.90 | $2.90 | 51,500 | — | — |
| 2024-09-06 | $2.61 | $2.61 | 154,800 | — | — |
| 2024-09-05 | $2.86 | $2.86 | 800 | — | — |
| 2024-09-04 | $2.86 | $2.86 | 41,000 | — | — |
| 2024-09-03 | $3.01 | $3.01 | 51,800 | — | — |
| 2024-08-30 | $2.80 | $2.80 | 7,400 | — | — |
| 2024-08-29 | $2.90 | $2.90 | 17,100 | — | — |
| 2024-08-28 | $2.86 | $2.86 | 5,600 | — | — |
| 2024-08-27 | $3.01 | $3.01 | 35,500 | — | — |
| 2024-08-26 | $3.00 | $3.00 | 18,400 | — | — |
| 2024-08-23 | $2.95 | $2.95 | 2,188,700 | — | — |
| 2024-08-22 | $2.71 | $2.71 | 18,100 | — | — |
| 2024-08-21 | $2.52 | $2.52 | 5,200 | — | — |
| 2024-08-20 | $2.59 | $2.59 | 5,800 | — | — |
| 2024-08-19 | $2.63 | $2.63 | 4,900 | — | — |
| 2024-08-16 | $2.50 | $2.50 | 1,800 | — | — |
| 2024-08-15 | $2.59 | $2.59 | 1,700 | — | — |
| 2024-08-14 | $2.42 | $2.42 | 5,800 | — | — |
| 2024-08-13 | $2.45 | $2.45 | 5,800 | — | — |
| 2024-08-12 | $2.33 | $2.33 | 4,200 | — | — |
| 2024-08-09 | $2.23 | $2.23 | 5,700 | — | — |
| 2024-08-08 | $2.47 | $2.47 | 2,800 | — | — |
| 2024-08-07 | $2.30 | $2.30 | 20,200 | — | — |
| 2024-08-06 | $2.36 | $2.36 | 10,000 | — | — |
| 2024-08-05 | $2.60 | $2.60 | 5,900 | — | — |
| 2024-08-02 | $2.73 | $2.73 | 12,200 | — | — |
| 2024-08-01 | $2.59 | $2.59 | 5,500 | — | — |
| 2024-07-31 | $2.56 | $2.56 | 27,900 | — | — |
| 2024-07-30 | $2.25 | $2.25 | 13,100 | — | — |
| 2024-07-29 | $2.34 | $2.34 | 12,100 | — | — |
| 2024-07-26 | $2.52 | $2.52 | 5,800 | — | — |
| 2024-07-25 | $2.53 | $2.53 | 18,400 | — | — |
| 2024-07-24 | $2.74 | $2.74 | 5,400 | — | — |
| 2024-07-23 | $2.62 | $2.62 | 16,700 | — | — |
| 2024-07-22 | $2.63 | $2.63 | 10,100 | — | — |
| 2024-07-19 | $2.51 | $2.51 | 7,400 | — | — |
| 2024-07-18 | $2.57 | $2.57 | 14,700 | — | — |
| 2024-07-17 | $2.61 | $2.61 | 5,000 | — | — |
| 2024-07-16 | $2.60 | $2.60 | 24,900 | — | — |
| 2024-07-15 | $2.73 | $2.73 | 10,900 | — | — |
| 2024-07-12 | $2.76 | $2.76 | 4,400 | — | — |
| 2024-07-11 | $2.71 | $2.71 | 6,900 | — | — |
| 2024-07-10 | $2.76 | $2.76 | 14,900 | — | — |
| 2024-07-09 | $2.75 | $2.75 | 20,700 | — | — |
| 2024-07-08 | $2.82 | $2.82 | 7,400 | — | — |
| 2024-07-05 | $2.83 | $2.83 | 14,400 | — | — |
| 2024-07-03 | $2.90 | $2.90 | 5,300 | — | — |
| 2024-07-02 | $2.99 | $2.99 | 1,100 | — | — |
| 2024-07-01 | $3.05 | $3.05 | 12,600 | — | — |
| 2024-06-28 | $3.06 | $3.06 | 3,100 | — | — |
| 2024-06-27 | $3.09 | $3.09 | 38,700 | — | — |
| 2024-06-26 | $3.00 | $3.00 | 7,100 | — | — |
| 2024-06-25 | $2.83 | $2.83 | 4,700 | — | — |
| 2024-06-24 | $2.92 | $2.92 | 33,300 | — | — |
| 2024-06-21 | $3.08 | $3.08 | 13,400 | — | — |
| 2024-06-20 | $3.10 | $3.10 | 100,700 | — | — |
| 2024-06-18 | $2.66 | $2.66 | 9,700 | — | — |
| 2024-06-17 | $2.51 | $2.51 | 12,900 | — | — |
| 2024-06-14 | $2.68 | $2.68 | 11,900 | — | — |
| 2024-06-13 | $2.81 | $2.81 | 7,800 | — | — |
| 2024-06-12 | $2.89 | $2.89 | 6,500 | — | — |
| 2024-06-11 | $2.93 | $2.93 | 4,300 | — | — |
| 2024-06-10 | $2.85 | $2.85 | 3,400 | — | — |
| 2024-06-07 | $2.98 | $2.98 | 19,400 | — | — |
| 2024-06-06 | $2.99 | $2.99 | 38,400 | — | — |
| 2024-06-05 | $2.80 | $2.80 | 35,500 | — | — |
| 2024-06-04 | $2.66 | $2.66 | 14,900 | — | — |
| 2024-06-03 | $2.67 | $2.67 | 4,700 | — | — |
| 2024-05-31 | $2.80 | $2.80 | 13,200 | — | — |
| 2024-05-30 | $2.60 | $2.60 | 5,700 | — | — |
| 2024-05-29 | $2.64 | $2.64 | 6,600 | — | — |
| 2024-05-28 | $2.53 | $2.53 | 7,600 | — | — |
| 2024-05-24 | $2.58 | $2.58 | 16,300 | — | — |
| 2024-05-23 | $2.79 | $2.79 | 25,600 | — | — |
| 2024-05-22 | $2.61 | $2.61 | 207,300 | — | — |
| 2024-05-21 | $2.59 | $2.59 | 3,800 | — | — |
| 2024-05-20 | $2.60 | $2.60 | 11,900 | — | — |
| 2024-05-17 | $2.55 | $2.55 | 8,400 | — | — |
| 2024-05-16 | $2.57 | $2.57 | 296,900 | — | — |
| 2024-05-15 | $2.66 | $2.66 | 16,900 | — | — |
| 2024-05-14 | $2.65 | $2.65 | 420,700 | — | — |
| 2024-05-13 | $2.23 | $2.23 | 2,100 | — | — |
| 2024-05-10 | $2.23 | $2.23 | 46,500 | — | — |
| 2024-05-09 | $2.12 | $2.12 | 12,600 | — | — |
| 2024-05-08 | $2.18 | $2.18 | 197,700 | — | — |
| 2024-05-07 | $2.25 | $2.25 | 30,000 | — | — |
| 2024-05-06 | $2.31 | $2.31 | 25,700 | — | — |
| 2024-05-03 | $2.41 | $2.41 | 6,900 | — | — |
| 2024-05-02 | $2.41 | $2.41 | 11,300 | — | — |
| 2024-05-01 | $2.33 | $2.33 | 43,500 | — | — |
| 2024-04-30 | $2.26 | $2.26 | 5,900 | — | — |
| 2024-04-29 | $2.25 | $2.25 | 50,700 | — | — |
| 2024-04-26 | $2.39 | $2.39 | 24,100 | — | — |
| 2024-04-25 | $2.35 | $2.35 | 39,900 | — | — |
| 2024-04-24 | $2.75 | $2.75 | 700 | — | — |
| 2024-04-23 | $2.65 | $2.65 | 8,100 | — | — |
| 2024-04-22 | $2.73 | $2.73 | 1,400 | — | — |
| 2024-04-19 | $2.64 | $2.64 | 5,400 | — | — |
| 2024-04-18 | $2.64 | $2.64 | 1,800 | — | — |
| 2024-04-17 | $2.53 | $2.53 | 11,400 | — | — |
| 2024-04-16 | $2.70 | $2.70 | 5,800 | — | — |
| 2024-04-15 | $2.60 | $2.60 | 8,500 | — | — |
| 2024-04-12 | $2.64 | $2.64 | 17,500 | — | — |
| 2024-04-11 | $2.82 | $2.82 | 2,800 | — | — |
| 2024-04-10 | $2.99 | $2.99 | 7,000 | — | — |
| 2024-04-09 | $2.99 | $2.99 | 9,200 | — | — |
| 2024-04-08 | $2.83 | $2.83 | 7,000 | — | — |
| 2024-04-05 | $2.85 | $2.85 | 14,800 | — | — |
| 2024-04-04 | $3.05 | $3.05 | 42,700 | — | — |
| 2024-04-03 | $2.90 | $2.90 | 9,100 | — | — |
| 2024-04-02 | $3.00 | $3.00 | 9,700 | — | — |
| 2024-04-01 | $3.24 | $3.24 | 68,700 | — | — |
| 2024-03-28 | $2.80 | $2.80 | 4,000 | — | — |
| 2024-03-27 | $2.55 | $2.55 | 6,200 | — | — |
| 2024-03-26 | $2.51 | $2.51 | 9,800 | — | — |
| 2024-03-25 | $2.56 | $2.56 | 5,400 | — | — |
| 2024-03-22 | $2.52 | $2.52 | 5,800 | — | — |
| 2024-03-21 | $2.61 | $2.61 | 14,100 | — | — |
| 2024-03-20 | $2.85 | $2.85 | 47,900 | — | — |
| 2024-03-19 | $2.81 | $2.81 | 11,800 | — | — |
| 2024-03-18 | $2.90 | $2.90 | 10,600 | — | — |
| 2024-03-15 | $2.85 | $2.85 | 4,900 | — | — |
| 2024-03-14 | $2.86 | $2.86 | 3,100 | — | — |
| 2024-03-13 | $2.83 | $2.83 | 11,900 | — | — |
| 2024-03-12 | $2.97 | $2.97 | 19,900 | — | — |
| 2024-03-11 | $2.91 | $2.91 | 14,800 | — | — |
| 2024-03-08 | $2.82 | $2.82 | 26,800 | — | — |
| 2024-03-07 | $2.85 | $2.85 | 22,200 | — | — |
| 2024-03-06 | $2.87 | $2.87 | 59,000 | — | — |
| 2024-03-05 | $3.15 | $3.15 | 16,000 | — | — |
| 2024-03-04 | $3.10 | $3.10 | 87,100 | — | — |
| 2024-03-01 | $3.28 | $3.28 | 22,200 | — | — |
| 2024-02-29 | $3.20 | $3.20 | 24,500 | — | — |
| 2024-02-28 | $3.23 | $3.23 | 17,100 | — | — |
| 2024-02-27 | $3.28 | $3.28 | 39,700 | — | — |
| 2024-02-26 | $3.38 | $3.38 | 7,300 | — | — |
| 2024-02-23 | $3.27 | $3.27 | 42,300 | — | — |
| 2024-02-22 | $3.47 | $3.47 | 39,800 | — | — |
| 2024-02-21 | $3.15 | $3.15 | 13,800 | — | — |
| 2024-02-20 | $3.21 | $3.21 | 37,000 | — | — |
| 2024-02-16 | $3.04 | $3.04 | 89,100 | — | — |
| 2024-02-15 | $3.50 | $3.50 | 39,300 | — | — |
| 2024-02-14 | $3.45 | $3.45 | 14,500 | — | — |
| 2024-02-13 | $3.55 | $3.55 | 37,500 | — | — |
| 2024-02-12 | $3.58 | $3.58 | 24,300 | — | — |
| 2024-02-09 | $3.68 | $3.68 | 72,000 | — | — |
| 2024-02-08 | $3.50 | $3.50 | 43,200 | — | — |
| 2024-02-07 | $3.34 | $3.34 | 20,300 | — | — |
| 2024-02-06 | $3.40 | $3.40 | 19,300 | — | — |
| 2024-02-05 | $3.26 | $3.26 | 38,200 | — | — |
| 2024-02-02 | $3.48 | $3.48 | 57,200 | — | — |
| 2024-02-01 | $3.60 | $3.60 | 46,200 | — | — |
| 2024-01-31 | $3.66 | $3.66 | 82,300 | — | — |
| 2024-01-30 | $3.35 | $3.35 | 108,000 | — | — |
| 2024-01-29 | $3.90 | $3.90 | 85,300 | — | — |
| 2024-01-26 | $3.95 | $3.95 | 106,200 | — | — |
| 2024-01-25 | $4.15 | $4.15 | 431,800 | — | — |
| 2024-01-24 | $3.84 | $3.84 | 284,900 | — | — |
| 2024-01-23 | $3.25 | $3.25 | 246,000 | — | — |
| 2024-01-22 | $3.00 | $3.00 | 306,500 | — | — |
| 2024-01-19 | $2.64 | $2.64 | 394,700 | — | — |
| 2024-01-18 | $3.37 | $3.37 | 402,200 | — | — |
| 2024-01-17 | $4.00 | $4.00 | 1,488,900 | — | — |
| 2024-01-16 | $3.78 | $3.78 | 582,600 | — | — |
| 2024-01-12 | $3.17 | $3.17 | 82,500 | — | — |
| 2024-01-11 | $3.09 | $3.09 | 101,200 | — | — |
| 2024-01-10 | $2.74 | $2.74 | 302,800 | — | — |
| 2024-01-09 | $2.90 | $2.90 | 243,500 | — | — |
| 2024-01-08 | $2.63 | $2.63 | 95,500 | — | — |
| 2024-01-05 | $2.12 | $2.12 | 217,500 | — | — |
| 2024-01-04 | $2.10 | $2.10 | 31,000 | — | — |
| 2024-01-03 | $2.13 | $2.13 | 82,700 | — | — |
| 2024-01-02 | $1.96 | $1.96 | 52,000 | — | — |