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
- 2020-09-25 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 | $4.75 | $4.75 | 24,300 | — | — |
| 2024-12-30 | $4.99 | $4.99 | 21,500 | — | — |
| 2024-12-27 | $4.98 | $4.98 | 17,700 | — | — |
| 2024-12-26 | $4.72 | $4.72 | 52,500 | — | — |
| 2024-12-24 | $4.80 | $4.80 | 41,300 | — | — |
| 2024-12-23 | $5.01 | $5.01 | 142,400 | — | — |
| 2024-12-20 | $5.11 | $5.11 | 70,400 | — | — |
| 2024-12-19 | $4.18 | $4.18 | 71,300 | — | — |
| 2024-12-18 | $4.06 | $4.06 | 45,700 | — | — |
| 2024-12-17 | $3.83 | $3.83 | 13,800 | — | — |
| 2024-12-16 | $3.94 | $3.94 | 23,600 | — | — |
| 2024-12-13 | $3.92 | $3.92 | 6,000 | — | — |
| 2024-12-12 | $4.08 | $4.08 | 21,400 | — | — |
| 2024-12-11 | $4.11 | $4.11 | 47,900 | — | — |
| 2024-12-10 | $4.31 | $4.31 | 79,900 | — | — |
| 2024-12-09 | $3.91 | $3.91 | 117,200 | — | — |
| 2024-12-06 | $3.36 | $3.36 | 27,700 | — | — |
| 2024-12-05 | $3.30 | $3.30 | 44,400 | — | — |
| 2024-12-04 | $3.16 | $3.16 | 71,100 | — | — |
| 2024-12-03 | $3.16 | $3.16 | 277,200 | — | — |
| 2024-12-02 | $2.81 | $2.81 | 764,800 | — | — |
| 2024-11-29 | $2.43 | $2.43 | 2,000 | — | — |
| 2024-11-27 | $2.26 | $2.26 | 3,300 | — | — |
| 2024-11-26 | $2.31 | $2.31 | 23,300 | — | — |
| 2024-11-25 | $2.36 | $2.36 | 30,400 | — | — |
| 2024-11-22 | $2.42 | $2.42 | 6,900 | — | — |
| 2024-11-21 | $2.36 | $2.36 | 27,200 | — | — |
| 2024-11-20 | $2.36 | $2.36 | 27,400 | — | — |
| 2024-11-19 | $2.37 | $2.37 | 11,900 | — | — |
| 2024-11-18 | $2.49 | $2.49 | 6,100 | — | — |
| 2024-11-15 | $2.41 | $2.41 | 11,700 | — | — |
| 2024-11-14 | $2.46 | $2.46 | 5,000 | — | — |
| 2024-11-13 | $2.55 | $2.55 | 7,200 | — | — |
| 2024-11-12 | $2.61 | $2.61 | 13,800 | — | — |
| 2024-11-11 | $2.72 | $2.72 | 10,000 | — | — |
| 2024-11-08 | $2.64 | $2.64 | 10,300 | — | — |
| 2024-11-07 | $2.54 | $2.54 | 19,300 | — | — |
| 2024-11-06 | $2.63 | $2.63 | 30,600 | — | — |
| 2024-11-05 | $2.88 | $2.88 | 12,000 | — | — |
| 2024-11-04 | $2.82 | $2.82 | 12,500 | — | — |
| 2024-11-01 | $2.85 | $2.85 | 37,200 | — | — |
| 2024-10-31 | $2.75 | $2.75 | 9,600 | — | — |
| 2024-10-30 | $2.82 | $2.82 | 22,200 | — | — |
| 2024-10-29 | $2.89 | $2.89 | 19,800 | — | — |
| 2024-10-28 | $2.92 | $2.92 | 10,900 | — | — |
| 2024-10-25 | $2.79 | $2.79 | 63,000 | — | — |
| 2024-10-24 | $2.72 | $2.72 | 36,800 | — | — |
| 2024-10-23 | $2.63 | $2.63 | 10,300 | — | — |
| 2024-10-22 | $2.69 | $2.69 | 41,600 | — | — |
| 2024-10-21 | $2.62 | $2.62 | 20,700 | — | — |
| 2024-10-18 | $2.57 | $2.57 | 9,200 | — | — |
| 2024-10-17 | $2.53 | $2.53 | 10,900 | — | — |
| 2024-10-16 | $2.52 | $2.52 | 13,300 | — | — |
| 2024-10-15 | $2.43 | $2.43 | 3,200 | — | — |
| 2024-10-14 | $2.36 | $2.36 | 2,700 | — | — |
| 2024-10-11 | $2.45 | $2.45 | 5,700 | — | — |
| 2024-10-10 | $2.33 | $2.33 | 13,400 | — | — |
| 2024-10-09 | $2.42 | $2.42 | 24,400 | — | — |
| 2024-10-08 | $2.45 | $2.45 | 36,000 | — | — |
| 2024-10-07 | $2.49 | $2.49 | 10,600 | — | — |
| 2024-10-04 | $2.40 | $2.40 | 13,600 | — | — |
| 2024-10-03 | $2.41 | $2.41 | 2,200 | — | — |
| 2024-10-02 | $2.43 | $2.43 | 5,400 | — | — |
| 2024-10-01 | $2.45 | $2.45 | 45,800 | — | — |
| 2024-09-30 | $2.45 | $2.45 | 22,600 | — | — |
| 2024-09-27 | $2.51 | $2.51 | 26,700 | — | — |
| 2024-09-26 | $2.60 | $2.60 | 12,100 | — | — |
| 2024-09-25 | $2.54 | $2.54 | 15,800 | — | — |
| 2024-09-24 | $2.49 | $2.49 | 22,900 | — | — |
| 2024-09-23 | $2.49 | $2.49 | 9,100 | — | — |
| 2024-09-20 | $2.48 | $2.48 | 37,000 | — | — |
| 2024-09-19 | $2.45 | $2.45 | 31,400 | — | — |
| 2024-09-18 | $2.35 | $2.35 | 77,900 | — | — |
| 2024-09-17 | $2.60 | $2.60 | 261,700 | — | — |
| 2024-09-16 | $2.46 | $2.46 | 15,900 | — | — |
| 2024-09-13 | $2.35 | $2.35 | 9,800 | — | — |
| 2024-09-12 | $2.25 | $2.25 | 14,000 | — | — |
| 2024-09-11 | $2.41 | $2.41 | 56,200 | — | — |
| 2024-09-10 | $2.19 | $2.19 | 2,500 | — | — |
| 2024-09-09 | $2.34 | $2.34 | 5,700 | — | — |
| 2024-09-06 | $2.24 | $2.24 | 5,000 | — | — |
| 2024-09-05 | $2.43 | $2.43 | 2,900 | — | — |
| 2024-09-04 | $2.23 | $2.23 | 14,300 | — | — |
| 2024-09-03 | $2.09 | $2.09 | 7,900 | — | — |
| 2024-08-30 | $2.27 | $2.27 | 22,700 | — | — |
| 2024-08-29 | $2.26 | $2.26 | 10,000 | — | — |
| 2024-08-28 | $2.27 | $2.27 | 3,000 | — | — |
| 2024-08-27 | $2.42 | $2.42 | 4,600 | — | — |
| 2024-08-26 | $2.31 | $2.31 | 20,100 | — | — |
| 2024-08-23 | $2.36 | $2.36 | 10,700 | — | — |
| 2024-08-22 | $2.47 | $2.47 | 6,000 | — | — |
| 2024-08-21 | $2.60 | $2.60 | 5,600 | — | — |
| 2024-08-20 | $2.48 | $2.48 | 5,400 | — | — |
| 2024-08-19 | $2.52 | $2.52 | 9,600 | — | — |
| 2024-08-16 | $2.52 | $2.52 | 10,200 | — | — |
| 2024-08-15 | $2.94 | $2.94 | 2,100 | — | — |
| 2024-08-14 | $2.87 | $2.87 | 42,200 | — | — |
| 2024-08-13 | $2.92 | $2.92 | 6,000 | — | — |
| 2024-08-12 | $2.93 | $2.93 | 125,100 | — | — |
| 2024-08-09 | $2.61 | $2.61 | 8,900 | — | — |
| 2024-08-08 | $2.60 | $2.60 | 13,300 | — | — |
| 2024-08-07 | $2.53 | $2.53 | 1,800 | — | — |
| 2024-08-06 | $2.51 | $2.51 | 6,500 | — | — |
| 2024-08-05 | $2.41 | $2.41 | 5,200 | — | — |
| 2024-08-02 | $2.53 | $2.53 | 4,100 | — | — |
| 2024-08-01 | $2.88 | $2.88 | 5,100 | — | — |
| 2024-07-31 | $2.75 | $2.75 | 13,500 | — | — |
| 2024-07-30 | $2.68 | $2.68 | 10,300 | — | — |
| 2024-07-29 | $2.73 | $2.73 | 27,800 | — | — |
| 2024-07-26 | $2.61 | $2.61 | 1,200 | — | — |
| 2024-07-25 | $2.59 | $2.59 | 15,000 | — | — |
| 2024-07-24 | $2.68 | $2.68 | 5,400 | — | — |
| 2024-07-23 | $2.64 | $2.64 | 7,400 | — | — |
| 2024-07-22 | $2.53 | $2.53 | 5,600 | — | — |
| 2024-07-19 | $2.52 | $2.52 | 3,200 | — | — |
| 2024-07-18 | $2.54 | $2.54 | 3,100 | — | — |
| 2024-07-17 | $2.60 | $2.60 | 5,000 | — | — |
| 2024-07-16 | $2.68 | $2.68 | 9,800 | — | — |
| 2024-07-15 | $2.69 | $2.69 | 3,600 | — | — |
| 2024-07-12 | $2.64 | $2.64 | 3,300 | — | — |
| 2024-07-11 | $2.62 | $2.62 | 14,800 | — | — |
| 2024-07-10 | $2.75 | $2.75 | 2,900 | — | — |
| 2024-07-09 | $2.80 | $2.80 | 3,800 | — | — |
| 2024-07-08 | $2.82 | $2.82 | 4,000 | — | — |
| 2024-07-05 | $2.85 | $2.85 | 12,300 | — | — |
| 2024-07-03 | $2.86 | $2.86 | 2,700 | — | — |
| 2024-07-02 | $2.85 | $2.85 | 5,400 | — | — |
| 2024-07-01 | $2.95 | $2.95 | 6,200 | — | — |
| 2024-06-28 | $3.00 | $3.00 | 16,300 | — | — |
| 2024-06-27 | $2.77 | $2.77 | 4,500 | — | — |
| 2024-06-26 | $2.68 | $2.68 | 7,500 | — | — |
| 2024-06-25 | $2.82 | $2.82 | 7,500 | — | — |
| 2024-06-24 | $2.71 | $2.71 | 5,800 | — | — |
| 2024-06-21 | $2.79 | $2.79 | 15,400 | — | — |
| 2024-06-20 | $2.88 | $2.88 | 11,100 | — | — |
| 2024-06-18 | $2.88 | $2.88 | 6,700 | — | — |
| 2024-06-17 | $2.95 | $2.95 | 27,900 | — | — |
| 2024-06-14 | $2.80 | $2.80 | 13,500 | — | — |
| 2024-06-13 | $3.16 | $3.16 | 6,500 | — | — |
| 2024-06-12 | $3.42 | $3.42 | 22,000 | — | — |
| 2024-06-11 | $3.13 | $3.13 | 28,600 | — | — |
| 2024-06-10 | $3.36 | $3.36 | 3,000 | — | — |
| 2024-06-07 | $3.40 | $3.40 | 13,500 | — | — |
| 2024-06-06 | $3.49 | $3.49 | 79,800 | — | — |
| 2024-06-05 | $3.33 | $3.33 | 20,100 | — | — |
| 2024-06-04 | $3.66 | $3.66 | 13,100 | — | — |
| 2024-06-03 | $3.74 | $3.74 | 27,600 | — | — |
| 2024-05-31 | $3.69 | $3.69 | 9,600 | — | — |
| 2024-05-30 | $3.65 | $3.65 | 16,000 | — | — |
| 2024-05-29 | $3.70 | $3.70 | 18,700 | — | — |
| 2024-05-28 | $3.52 | $3.52 | 20,500 | — | — |
| 2024-05-24 | $3.47 | $3.47 | 9,400 | — | — |
| 2024-05-23 | $3.42 | $3.42 | 13,900 | — | — |
| 2024-05-22 | $3.34 | $3.34 | 9,800 | — | — |
| 2024-05-21 | $3.45 | $3.45 | 22,100 | — | — |
| 2024-05-20 | $3.58 | $3.58 | 43,200 | — | — |
| 2024-05-17 | $3.77 | $3.77 | 45,300 | — | — |
| 2024-05-16 | $3.46 | $3.46 | 24,300 | — | — |
| 2024-05-15 | $3.49 | $3.49 | 17,800 | — | — |
| 2024-05-14 | $3.54 | $3.54 | 27,600 | — | — |
| 2024-05-13 | $3.45 | $3.45 | 46,000 | — | — |
| 2024-05-10 | $3.54 | $3.54 | 151,900 | — | — |
| 2024-05-09 | $3.32 | $3.32 | 22,200 | — | — |
| 2024-05-08 | $3.24 | $3.24 | 55,900 | — | — |
| 2024-05-07 | $3.14 | $3.14 | 18,300 | — | — |
| 2024-05-06 | $3.13 | $3.13 | 42,000 | — | — |
| 2024-05-03 | $3.31 | $3.31 | 73,100 | — | — |
| 2024-05-02 | $3.45 | $3.45 | 69,200 | — | — |
| 2024-05-01 | $3.55 | $3.55 | 84,000 | — | — |
| 2024-04-30 | $3.49 | $3.49 | 185,400 | — | — |
| 2024-04-29 | $3.36 | $3.36 | 210,700 | — | — |
| 2024-04-26 | $3.30 | $3.30 | 382,300 | — | — |
| 2024-04-25 | $3.50 | $3.50 | 1,712,800 | — | — |
| 2024-04-24 | $3.35 | $3.35 | 70,566,600 | — | — |
| 2024-04-23 | $2.00 | $2.00 | 13,100 | — | — |
| 2024-04-22 | $1.88 | $1.88 | 21,600 | — | — |
| 2024-04-19 | $1.91 | $1.91 | 10,300 | — | — |
| 2024-04-18 | $1.95 | $1.95 | 4,900 | — | — |
| 2024-04-17 | $1.96 | $1.96 | 6,000 | — | — |
| 2024-04-16 | $2.00 | $2.00 | 7,000 | — | — |
| 2024-04-15 | $1.95 | $1.95 | 10,700 | — | — |
| 2024-04-12 | $2.10 | $2.10 | 6,800 | — | — |
| 2024-04-11 | $2.03 | $2.03 | 12,800 | — | — |
| 2024-04-10 | $2.16 | $2.16 | 2,600 | — | — |
| 2024-04-09 | $2.17 | $2.17 | 5,900 | — | — |
| 2024-04-08 | $2.15 | $2.15 | 14,100 | — | — |
| 2024-04-05 | $2.25 | $2.25 | 5,700 | — | — |
| 2024-04-04 | $2.32 | $2.32 | 7,900 | — | — |
| 2024-04-03 | $2.25 | $2.25 | 24,000 | — | — |
| 2024-04-02 | $2.31 | $2.31 | 5,300 | — | — |
| 2024-04-01 | $2.32 | $2.32 | 31,700 | — | — |
| 2024-03-28 | $2.23 | $2.23 | 11,500 | — | — |
| 2024-03-27 | $2.12 | $2.12 | 23,000 | — | — |
| 2024-03-26 | $2.15 | $2.15 | 6,900 | — | — |
| 2024-03-25 | $2.16 | $2.16 | 10,400 | — | — |
| 2024-03-22 | $2.09 | $2.09 | 33,000 | — | — |
| 2024-03-21 | $2.28 | $2.28 | 20,300 | — | — |
| 2024-03-20 | $2.30 | $2.30 | 6,400 | — | — |
| 2024-03-19 | $2.33 | $2.33 | 12,000 | — | — |
| 2024-03-18 | $2.41 | $2.41 | 29,000 | — | — |
| 2024-03-15 | $2.26 | $2.26 | 37,100 | — | — |
| 2024-03-14 | $2.10 | $2.10 | 9,500 | — | — |
| 2024-03-13 | $2.11 | $2.11 | 32,900 | — | — |
| 2024-03-12 | $2.13 | $2.13 | 178,600 | — | — |
| 2024-03-11 | $2.06 | $2.06 | 475,400 | — | — |
| 2024-03-08 | $2.03 | $2.03 | 9,600 | — | — |
| 2024-03-07 | $2.05 | $2.05 | 19,200 | — | — |
| 2024-03-06 | $2.07 | $2.07 | 20,300 | — | — |
| 2024-03-05 | $1.96 | $1.96 | 17,600 | — | — |
| 2024-03-04 | $1.99 | $1.98 | 73,600 | — | — |
| 2024-03-01 | $2.05 | $2.05 | 11,400 | — | — |
| 2024-02-29 | $2.07 | $2.07 | 17,800 | — | — |
| 2024-02-28 | $2.11 | $2.11 | 170,000 | — | — |
| 2024-02-27 | $2.16 | $2.16 | 15,100 | — | — |
| 2024-02-26 | $2.16 | $2.16 | 6,200 | — | — |
| 2024-02-23 | $2.01 | $2.01 | 23,100 | — | — |
| 2024-02-22 | $2.30 | $2.30 | 15,800 | — | — |
| 2024-02-21 | $2.36 | $2.36 | 2,700 | — | — |
| 2024-02-20 | $2.45 | $2.45 | 5,200 | — | — |
| 2024-02-16 | $2.49 | $2.49 | 9,600 | — | — |
| 2024-02-15 | $2.45 | $2.45 | 9,500 | — | — |
| 2024-02-14 | $2.59 | $2.59 | 12,100 | — | — |
| 2024-02-13 | $2.67 | $2.67 | 57,000 | — | — |
| 2024-02-12 | $2.43 | $2.43 | 13,400 | — | — |
| 2024-02-09 | $2.32 | $2.32 | 27,200 | — | — |
| 2024-02-08 | $2.37 | $2.37 | 6,800 | — | — |
| 2024-02-07 | $2.30 | $2.30 | 5,600 | — | — |
| 2024-02-06 | $2.35 | $2.35 | 7,200 | — | — |
| 2024-02-05 | $2.34 | $2.34 | 17,900 | — | — |
| 2024-02-02 | $2.40 | $2.40 | 25,200 | — | — |
| 2024-02-01 | $2.33 | $2.33 | 24,100 | — | — |
| 2024-01-31 | $2.35 | $2.35 | 11,600 | — | — |
| 2024-01-30 | $2.58 | $2.58 | 29,200 | — | — |
| 2024-01-29 | $2.49 | $2.49 | 27,200 | — | — |
| 2024-01-26 | $2.35 | $2.35 | 5,100 | — | — |
| 2024-01-25 | $2.34 | $2.34 | 6,400 | — | — |
| 2024-01-24 | $2.25 | $2.25 | 30,500 | — | — |
| 2024-01-23 | $2.17 | $2.17 | 16,400 | — | — |
| 2024-01-22 | $2.18 | $2.18 | 4,800 | — | — |
| 2024-01-19 | $2.23 | $2.23 | 29,500 | — | — |
| 2024-01-18 | $2.42 | $2.42 | 5,600 | — | — |
| 2024-01-17 | $2.39 | $2.39 | 36,700 | — | — |
| 2024-01-16 | $2.73 | $2.73 | 11,300 | — | — |
| 2024-01-12 | $2.86 | $2.86 | 18,900 | — | — |
| 2024-01-11 | $2.90 | $2.90 | 26,200 | — | — |
| 2024-01-10 | $3.21 | $3.21 | 23,300 | — | — |
| 2024-01-09 | $2.99 | $2.99 | 47,300 | — | — |
| 2024-01-08 | $2.90 | $2.90 | 63,400 | — | — |
| 2024-01-05 | $2.56 | $2.56 | 23,700 | — | — |
| 2024-01-04 | $2.36 | $2.36 | 5,000 | — | — |
| 2024-01-03 | $2.38 | $2.38 | 7,300 | — | — |
| 2024-01-02 | $2.51 | $2.51 | 8,800 | — | — |