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
- 2012-03-14 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 | $4.50 | $4.50 | 0 | — | — |
| 2024-12-30 | $4.50 | $4.50 | 1,797 | — | — |
| 2024-12-27 | $4.50 | $4.50 | 2,140 | — | — |
| 2024-12-26 | $4.50 | $4.50 | 164 | — | — |
| 2024-12-24 | $4.50 | $4.50 | 3,319 | — | — |
| 2024-12-23 | $3.75 | $3.75 | 2,613 | — | — |
| 2024-12-20 | $4.50 | $4.50 | 1,655 | — | — |
| 2024-12-19 | $4.50 | $4.50 | 6,044 | — | — |
| 2024-12-18 | $4.50 | $4.50 | 4,925 | — | — |
| 2024-12-17 | $4.50 | $4.50 | 432 | — | — |
| 2024-12-16 | $4.50 | $4.50 | 1,104 | — | — |
| 2024-12-13 | $4.50 | $4.50 | 472 | — | — |
| 2024-12-12 | $5.25 | $5.25 | 701 | — | — |
| 2024-12-11 | $5.25 | $5.25 | 928 | — | — |
| 2024-12-10 | $5.25 | $5.25 | 3,165 | — | — |
| 2024-12-09 | $5.25 | $5.25 | 241 | — | — |
| 2024-12-06 | $5.25 | $5.25 | 0 | — | — |
| 2024-12-05 | $5.25 | $5.25 | 1,005 | — | — |
| 2024-12-04 | $6.00 | $6.00 | 317 | — | — |
| 2024-12-03 | $6.00 | $6.00 | 1,795 | — | — |
| 2024-12-02 | $6.00 | $6.00 | 7 | — | — |
| 2024-11-29 | $6.00 | $6.00 | 1,900 | — | — |
| 2024-11-27 | $6.00 | $6.00 | 1,920 | — | — |
| 2024-11-26 | $6.00 | $6.00 | 16,665 | — | — |
| 2024-11-25 | $6.75 | $6.75 | 7,885 | — | — |
| 2024-11-22 | $6.75 | $6.75 | 2,543 | — | — |
| 2024-11-21 | $6.75 | $6.75 | 5,191 | — | — |
| 2024-11-20 | $6.75 | $6.75 | 3,417 | — | — |
| 2024-11-19 | $6.00 | $6.00 | 573 | — | — |
| 2024-11-18 | $6.00 | $6.00 | 1,717 | — | — |
| 2024-11-15 | $6.00 | $6.00 | 3,519 | — | — |
| 2024-11-14 | $6.00 | $6.00 | 1,623 | — | — |
| 2024-11-13 | $5.25 | $5.25 | 1,391 | — | — |
| 2024-11-12 | $5.25 | $5.25 | 861 | — | — |
| 2024-11-11 | $5.25 | $5.25 | 2,753 | — | — |
| 2024-11-08 | $5.25 | $5.25 | 2,317 | — | — |
| 2024-11-07 | $5.25 | $5.25 | 223 | — | — |
| 2024-11-06 | $5.25 | $5.25 | 1,669 | — | — |
| 2024-11-05 | $6.00 | $6.00 | 351 | — | — |
| 2024-11-04 | $5.25 | $5.25 | 1,711 | — | — |
| 2024-11-01 | $6.00 | $6.00 | 2,975 | — | — |
| 2024-10-31 | $6.75 | $6.75 | 3,212 | — | — |
| 2024-10-30 | $6.75 | $6.75 | 2,221 | — | — |
| 2024-10-29 | $6.75 | $6.75 | 3,729 | — | — |
| 2024-10-28 | $6.75 | $6.75 | 4,887 | — | — |
| 2024-10-25 | $6.00 | $6.00 | 2,608 | — | — |
| 2024-10-24 | $6.00 | $6.00 | 308 | — | — |
| 2024-10-23 | $6.00 | $6.00 | 6,019 | — | — |
| 2024-10-22 | $6.00 | $6.00 | 8,567 | — | — |
| 2024-10-21 | $6.75 | $6.75 | 2,692 | — | — |
| 2024-10-18 | $7.50 | $7.50 | 12,448 | — | — |
| 2024-10-17 | $7.50 | $7.50 | 4,287 | — | — |
| 2024-10-16 | $6.75 | $6.75 | 24,703 | — | — |
| 2024-10-15 | $6.00 | $6.00 | 5,767 | — | — |
| 2024-10-14 | $6.00 | $6.00 | 23,704 | — | — |
| 2024-10-11 | $6.00 | $6.00 | 8,245 | — | — |
| 2024-10-10 | $5.25 | $5.25 | 2,899 | — | — |
| 2024-10-09 | $5.25 | $5.25 | 43,431 | — | — |
| 2024-10-08 | $5.25 | $5.25 | 10,664 | — | — |
| 2024-10-07 | $5.25 | $5.25 | 10,448 | — | — |
| 2024-10-04 | $5.25 | $5.25 | 28,104 | — | — |
| 2024-10-03 | $5.25 | $5.25 | 23,787 | — | — |
| 2024-10-02 | $5.25 | $5.25 | 91,105 | — | — |
| 2024-10-01 | $3.75 | $3.75 | 7,329 | — | — |
| 2024-09-30 | $4.50 | $4.50 | 8,683 | — | — |
| 2024-09-27 | $4.50 | $4.50 | 3,753 | — | — |
| 2024-09-26 | $4.50 | $4.50 | 17,564 | — | — |
| 2024-09-25 | $4.50 | $4.50 | 4,148 | — | — |
| 2024-09-24 | $4.50 | $4.50 | 12,841 | — | — |
| 2024-09-23 | $3.75 | $3.75 | 3,600 | — | — |
| 2024-09-20 | $3.75 | $3.75 | 6,016 | — | — |
| 2024-09-19 | $3.00 | $3.00 | 2,560 | — | — |
| 2024-09-18 | $3.00 | $3.00 | 4,352 | — | — |
| 2024-09-17 | $3.75 | $3.75 | 3,628 | — | — |
| 2024-09-16 | $3.75 | $3.75 | 7 | — | — |
| 2024-09-13 | $3.75 | $3.75 | 109 | — | — |
| 2024-09-12 | $3.75 | $3.75 | 2,237 | — | — |
| 2024-09-11 | $3.00 | $3.00 | 4,041 | — | — |
| 2024-09-10 | $3.00 | $3.00 | 2,149 | — | — |
| 2024-09-09 | $3.00 | $3.00 | 2,404 | — | — |
| 2024-09-06 | $3.00 | $3.00 | 7,775 | — | — |
| 2024-09-05 | $3.00 | $3.00 | 167 | — | — |
| 2024-09-04 | $3.00 | $3.00 | 2,148 | — | — |
| 2024-09-03 | $3.75 | $3.75 | 2,092 | — | — |
| 2024-08-30 | $3.75 | $3.75 | 839 | — | — |
| 2024-08-29 | $3.75 | $3.75 | 2,648 | — | — |
| 2024-08-28 | $3.75 | $3.75 | 455 | — | — |
| 2024-08-27 | $3.75 | $3.75 | 695 | — | — |
| 2024-08-26 | $3.75 | $3.75 | 611 | — | — |
| 2024-08-23 | $3.75 | $3.75 | 669 | — | — |
| 2024-08-22 | $3.75 | $3.75 | 825 | — | — |
| 2024-08-21 | $3.75 | $3.75 | 799 | — | — |
| 2024-08-20 | $3.75 | $3.75 | 1,685 | — | — |
| 2024-08-19 | $3.75 | $3.75 | 239 | — | — |
| 2024-08-16 | $3.75 | $3.75 | 649 | — | — |
| 2024-08-15 | $3.75 | $3.75 | 719 | — | — |
| 2024-08-14 | $3.75 | $3.75 | 611 | — | — |
| 2024-08-13 | $3.75 | $3.75 | 3 | — | — |
| 2024-08-12 | $3.75 | $3.75 | 3,588 | — | — |
| 2024-08-09 | $3.00 | $3.00 | 1,815 | — | — |
| 2024-08-08 | $3.00 | $3.00 | 2,808 | — | — |
| 2024-08-07 | $3.00 | $3.00 | 3,772 | — | — |
| 2024-08-06 | $3.00 | $3.00 | 4,333 | — | — |
| 2024-08-05 | $3.00 | $3.00 | 1,304 | — | — |
| 2024-08-02 | $3.00 | $3.00 | 12,081 | — | — |
| 2024-08-01 | $3.75 | $3.75 | 1,289 | — | — |
| 2024-07-31 | $3.75 | $3.75 | 1,711 | — | — |
| 2024-07-30 | $3.75 | $3.75 | 697 | — | — |
| 2024-07-29 | $3.75 | $3.75 | 1,465 | — | — |
| 2024-07-26 | $3.75 | $3.75 | 2,124 | — | — |
| 2024-07-25 | $3.75 | $3.75 | 529 | — | — |
| 2024-07-24 | $3.75 | $3.75 | 3,469 | — | — |
| 2024-07-23 | $3.75 | $3.75 | 3,377 | — | — |
| 2024-07-22 | $4.50 | $4.50 | 1,728 | — | — |
| 2024-07-19 | $3.75 | $3.75 | 1,740 | — | — |
| 2024-07-18 | $3.75 | $3.75 | 2,056 | — | — |
| 2024-07-17 | $3.75 | $3.75 | 5,699 | — | — |
| 2024-07-16 | $3.75 | $3.75 | 2,872 | — | — |
| 2024-07-15 | $3.75 | $3.75 | 2,628 | — | — |
| 2024-07-12 | $3.75 | $3.75 | 2,649 | — | — |
| 2024-07-11 | $3.75 | $3.75 | 2,539 | — | — |
| 2024-07-10 | $3.75 | $3.75 | 3,472 | — | — |
| 2024-07-09 | $3.75 | $3.75 | 620 | — | — |
| 2024-07-08 | $3.75 | $3.75 | 2,859 | — | — |
| 2024-07-05 | $3.75 | $3.75 | 515 | — | — |
| 2024-07-03 | $4.50 | $4.50 | 351 | — | — |
| 2024-07-02 | $4.50 | $4.50 | 3,056 | — | — |
| 2024-07-01 | $4.50 | $4.50 | 541 | — | — |
| 2024-06-28 | $3.75 | $3.75 | 808 | — | — |
| 2024-06-27 | $4.50 | $4.50 | 1,839 | — | — |
| 2024-06-26 | $4.50 | $4.50 | 3,875 | — | — |
| 2024-06-25 | $4.50 | $4.50 | 403 | — | — |
| 2024-06-24 | $4.50 | $4.50 | 611 | — | — |
| 2024-06-21 | $4.50 | $4.50 | 2,167 | — | — |
| 2024-06-20 | $3.75 | $3.75 | 1,167 | — | — |
| 2024-06-18 | $3.75 | $3.75 | 1,527 | — | — |
| 2024-06-17 | $3.75 | $3.75 | 768 | — | — |
| 2024-06-14 | $3.75 | $3.75 | 5,141 | — | — |
| 2024-06-13 | $3.75 | $3.75 | 7,515 | — | — |
| 2024-06-12 | $3.75 | $3.75 | 3,113 | — | — |
| 2024-06-11 | $3.75 | $3.75 | 16,716 | — | — |
| 2024-06-10 | $3.75 | $3.75 | 13,033 | — | — |
| 2024-06-07 | $3.75 | $3.75 | 2,996 | — | — |
| 2024-06-06 | $4.50 | $4.50 | 5,044 | — | — |
| 2024-06-05 | $3.75 | $3.75 | 15,468 | — | — |
| 2024-06-04 | $4.50 | $4.50 | 4,165 | — | — |
| 2024-06-03 | $5.25 | $5.25 | 7,399 | — | — |
| 2024-05-31 | $5.25 | $5.25 | 10,552 | — | — |
| 2024-05-30 | $5.25 | $5.25 | 3,040 | — | — |
| 2024-05-29 | $5.25 | $5.25 | 2,169 | — | — |
| 2024-05-28 | $5.25 | $5.25 | 3,264 | — | — |
| 2024-05-24 | $5.25 | $5.25 | 1,755 | — | — |
| 2024-05-23 | $5.25 | $5.25 | 3,343 | — | — |
| 2024-05-22 | $6.00 | $6.00 | 1,185 | — | — |
| 2024-05-21 | $6.00 | $6.00 | 2,825 | — | — |
| 2024-05-20 | $5.25 | $5.25 | 9,936 | — | — |
| 2024-05-17 | $5.25 | $5.25 | 7,784 | — | — |
| 2024-05-16 | $5.25 | $5.25 | 1,151 | — | — |
| 2024-05-15 | $4.50 | $4.50 | 1,561 | — | — |
| 2024-05-14 | $5.25 | $5.25 | 5,083 | — | — |
| 2024-05-13 | $3.75 | $3.75 | 3,385 | — | — |
| 2024-05-10 | $3.75 | $3.75 | 3,185 | — | — |
| 2024-05-09 | $3.75 | $3.75 | 2,893 | — | — |
| 2024-05-08 | $3.75 | $3.75 | 6,080 | — | — |
| 2024-05-07 | $4.50 | $4.50 | 1,796 | — | — |
| 2024-05-06 | $4.50 | $4.50 | 4,527 | — | — |
| 2024-05-03 | $4.50 | $4.50 | 4,327 | — | — |
| 2024-05-02 | $4.50 | $4.50 | 3,515 | — | — |
| 2024-05-01 | $4.50 | $4.50 | 15,271 | — | — |
| 2024-04-30 | $3.75 | $3.75 | 3,492 | — | — |
| 2024-04-29 | $3.75 | $3.75 | 17,417 | — | — |
| 2024-04-26 | $3.75 | $3.75 | 4,141 | — | — |
| 2024-04-25 | $3.75 | $3.75 | 3,977 | — | — |
| 2024-04-24 | $3.75 | $3.75 | 7,996 | — | — |
| 2024-04-23 | $3.75 | $3.75 | 10,844 | — | — |
| 2024-04-22 | $3.75 | $3.75 | 15,732 | — | — |
| 2024-04-19 | $4.50 | $4.50 | 15,533 | — | — |
| 2024-04-18 | $4.50 | $4.50 | 2,224 | — | — |
| 2024-04-17 | $5.25 | $5.25 | 5,871 | — | — |
| 2024-04-16 | $5.25 | $5.25 | 3,493 | — | — |
| 2024-04-15 | $5.25 | $5.25 | 7,549 | — | — |
| 2024-04-12 | $5.25 | $5.25 | 11,163 | — | — |
| 2024-04-11 | $6.00 | $6.00 | 12,169 | — | — |
| 2024-04-10 | $6.00 | $6.00 | 14,127 | — | — |
| 2024-04-09 | $6.00 | $6.00 | 6,725 | — | — |
| 2024-04-08 | $5.25 | $5.25 | 7,403 | — | — |
| 2024-04-05 | $5.25 | $5.25 | 3,445 | — | — |
| 2024-04-04 | $5.25 | $5.25 | 7,788 | — | — |
| 2024-04-03 | $5.25 | $5.25 | 14,677 | — | — |
| 2024-04-02 | $5.25 | $5.25 | 11,679 | — | — |
| 2024-04-01 | $5.25 | $5.25 | 18,019 | — | — |
| 2024-03-28 | $5.25 | $5.25 | 20,740 | — | — |
| 2024-03-27 | $4.50 | $4.50 | 13,792 | — | — |
| 2024-03-26 | $5.25 | $5.25 | 20,755 | — | — |
| 2024-03-25 | $5.25 | $5.25 | 5,975 | — | — |
| 2024-03-22 | $5.25 | $5.25 | 10,775 | — | — |
| 2024-03-21 | $5.25 | $5.25 | 8,681 | — | — |
| 2024-03-20 | $5.25 | $5.25 | 5,231 | — | — |
| 2024-03-19 | $5.25 | $5.25 | 10,040 | — | — |
| 2024-03-18 | $5.25 | $5.25 | 12,088 | — | — |
| 2024-03-15 | $4.50 | $4.50 | 2,704 | — | — |
| 2024-03-14 | $4.50 | $4.50 | 7,192 | — | — |
| 2024-03-13 | $4.50 | $4.50 | 10,132 | — | — |
| 2024-03-12 | $4.50 | $4.50 | 1,584 | — | — |
| 2024-03-11 | $4.50 | $4.50 | 9,309 | — | — |
| 2024-03-08 | $4.50 | $4.50 | 9,781 | — | — |
| 2024-03-07 | $4.50 | $4.50 | 2,989 | — | — |
| 2024-03-06 | $4.50 | $4.50 | 7,967 | — | — |
| 2024-03-05 | $4.50 | $4.50 | 2,624 | — | — |
| 2024-03-04 | $4.50 | $4.50 | 5,991 | — | — |
| 2024-03-01 | $5.25 | $5.25 | 7,160 | — | — |
| 2024-02-29 | $4.50 | $4.50 | 2,468 | — | — |
| 2024-02-28 | $4.50 | $4.50 | 1,532 | — | — |
| 2024-02-27 | $4.50 | $4.50 | 853 | — | — |
| 2024-02-26 | $4.50 | $4.50 | 373 | — | — |
| 2024-02-23 | $4.50 | $4.50 | 3,564 | — | — |
| 2024-02-22 | $4.50 | $4.50 | 3,033 | — | — |
| 2024-02-21 | $4.50 | $4.50 | 1,857 | — | — |
| 2024-02-20 | $4.50 | $4.50 | 19,829 | — | — |
| 2024-02-16 | $4.50 | $4.50 | 1,936 | — | — |
| 2024-02-15 | $4.50 | $4.50 | 1,705 | — | — |
| 2024-02-14 | $4.50 | $4.50 | 4,507 | — | — |
| 2024-02-13 | $4.50 | $4.50 | 9,525 | — | — |
| 2024-02-12 | $5.25 | $5.25 | 8,275 | — | — |
| 2024-02-09 | $5.25 | $5.25 | 5,495 | — | — |
| 2024-02-08 | $5.25 | $5.25 | 18,531 | — | — |
| 2024-02-07 | $5.25 | $5.25 | 7,831 | — | — |
| 2024-02-06 | $5.25 | $5.25 | 4,485 | — | — |
| 2024-02-05 | $5.25 | $5.25 | 13,712 | — | — |
| 2024-02-02 | $5.25 | $5.25 | 15,757 | — | — |
| 2024-02-01 | $6.00 | $6.00 | 25,235 | — | — |
| 2024-01-31 | $5.25 | $5.25 | 43,605 | — | — |
| 2024-01-30 | $5.25 | $5.25 | 14,804 | — | — |
| 2024-01-29 | $5.25 | $5.25 | 10,072 | — | — |
| 2024-01-26 | $5.25 | $5.25 | 10,595 | — | — |
| 2024-01-25 | $5.25 | $5.25 | 18,287 | — | — |
| 2024-01-24 | $5.25 | $5.25 | 20,893 | — | — |
| 2024-01-23 | $5.25 | $5.25 | 14,805 | — | — |
| 2024-01-22 | $5.25 | $5.25 | 28,544 | — | — |
| 2024-01-19 | $5.25 | $5.25 | 9,777 | — | — |
| 2024-01-18 | $5.25 | $5.25 | 5,608 | — | — |
| 2024-01-17 | $5.25 | $5.25 | 6,331 | — | — |
| 2024-01-16 | $5.25 | $5.25 | 44,408 | — | — |
| 2024-01-12 | $4.50 | $4.50 | 29,856 | — | — |
| 2024-01-11 | $4.50 | $4.50 | 4,741 | — | — |
| 2024-01-10 | $4.50 | $4.50 | 5,032 | — | — |
| 2024-01-09 | $4.50 | $4.50 | 3,281 | — | — |
| 2024-01-08 | $3.75 | $3.75 | 1,731 | — | — |
| 2024-01-05 | $3.75 | $3.75 | 12,789 | — | — |
| 2024-01-04 | $3.75 | $3.75 | 4,496 | — | — |
| 2024-01-03 | $4.50 | $4.50 | 10,177 | — | — |
| 2024-01-02 | $4.50 | $4.50 | 4,291 | — | — |