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
- 2019-06-12 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 | $2.40 | $2.40 | 112,500 | — | — |
| 2024-12-30 | $2.55 | $2.55 | 139,000 | — | — |
| 2024-12-27 | $2.37 | $2.37 | 57,200 | — | — |
| 2024-12-26 | $2.27 | $2.27 | 45,700 | — | — |
| 2024-12-24 | $2.32 | $2.32 | 20,100 | — | — |
| 2024-12-23 | $2.20 | $2.20 | 93,800 | — | — |
| 2024-12-20 | $2.24 | $2.24 | 48,400 | — | — |
| 2024-12-19 | $2.18 | $2.18 | 29,400 | — | — |
| 2024-12-18 | $2.18 | $2.18 | 61,000 | — | — |
| 2024-12-17 | $2.19 | $2.19 | 68,800 | — | — |
| 2024-12-16 | $2.28 | $2.28 | 53,200 | — | — |
| 2024-12-13 | $2.35 | $2.35 | 55,700 | — | — |
| 2024-12-12 | $2.37 | $2.37 | 37,100 | — | — |
| 2024-12-11 | $2.36 | $2.36 | 70,600 | — | — |
| 2024-12-10 | $2.45 | $2.45 | 42,700 | — | — |
| 2024-12-09 | $2.56 | $2.56 | 96,300 | — | — |
| 2024-12-06 | $2.54 | $2.54 | 42,800 | — | — |
| 2024-12-05 | $2.56 | $2.56 | 62,600 | — | — |
| 2024-12-04 | $2.60 | $2.60 | 97,100 | — | — |
| 2024-12-03 | $2.75 | $2.75 | 40,500 | — | — |
| 2024-12-02 | $2.76 | $2.76 | 38,200 | — | — |
| 2024-11-29 | $2.73 | $2.73 | 26,900 | — | — |
| 2024-11-27 | $2.70 | $2.70 | 38,900 | — | — |
| 2024-11-26 | $2.57 | $2.57 | 115,200 | — | — |
| 2024-11-25 | $2.62 | $2.62 | 50,700 | — | — |
| 2024-11-22 | $2.58 | $2.58 | 91,100 | — | — |
| 2024-11-21 | $2.40 | $2.40 | 331,400 | — | — |
| 2024-11-20 | $2.39 | $2.39 | 52,800 | — | — |
| 2024-11-19 | $2.40 | $2.40 | 39,800 | — | — |
| 2024-11-18 | $2.39 | $2.39 | 90,400 | — | — |
| 2024-11-15 | $2.54 | $2.54 | 46,800 | — | — |
| 2024-11-14 | $2.76 | $2.76 | 59,100 | — | — |
| 2024-11-13 | $2.82 | $2.82 | 76,800 | — | — |
| 2024-11-12 | $2.88 | $2.88 | 44,600 | — | — |
| 2024-11-11 | $2.95 | $2.95 | 123,200 | — | — |
| 2024-11-08 | $3.00 | $3.00 | 45,700 | — | — |
| 2024-11-07 | $2.97 | $2.97 | 26,300 | — | — |
| 2024-11-06 | $2.98 | $2.98 | 54,700 | — | — |
| 2024-11-05 | $2.94 | $2.94 | 26,100 | — | — |
| 2024-11-04 | $2.93 | $2.93 | 73,000 | — | — |
| 2024-11-01 | $2.83 | $2.83 | 60,000 | — | — |
| 2024-10-31 | $2.69 | $2.69 | 24,100 | — | — |
| 2024-10-30 | $2.79 | $2.79 | 36,900 | — | — |
| 2024-10-29 | $2.74 | $2.74 | 24,700 | — | — |
| 2024-10-28 | $2.69 | $2.69 | 60,100 | — | — |
| 2024-10-25 | $2.68 | $2.68 | 49,700 | — | — |
| 2024-10-24 | $2.72 | $2.71 | 38,500 | — | — |
| 2024-10-23 | $2.78 | $2.78 | 44,800 | — | — |
| 2024-10-22 | $2.95 | $2.95 | 9,500 | — | — |
| 2024-10-21 | $2.92 | $2.92 | 21,600 | — | — |
| 2024-10-18 | $2.91 | $2.91 | 25,600 | — | — |
| 2024-10-17 | $2.96 | $2.96 | 34,900 | — | — |
| 2024-10-16 | $3.00 | $3.00 | 22,200 | — | — |
| 2024-10-15 | $2.99 | $2.99 | 29,800 | — | — |
| 2024-10-14 | $3.06 | $3.06 | 39,200 | — | — |
| 2024-10-11 | $2.88 | $2.88 | 10,000 | — | — |
| 2024-10-10 | $2.80 | $2.80 | 42,300 | — | — |
| 2024-10-09 | $2.87 | $2.87 | 24,300 | — | — |
| 2024-10-08 | $2.84 | $2.84 | 11,600 | — | — |
| 2024-10-07 | $2.76 | $2.76 | 27,300 | — | — |
| 2024-10-04 | $2.82 | $2.82 | 34,700 | — | — |
| 2024-10-03 | $2.77 | $2.77 | 28,500 | — | — |
| 2024-10-02 | $2.72 | $2.72 | 35,500 | — | — |
| 2024-10-01 | $2.79 | $2.79 | 55,100 | — | — |
| 2024-09-30 | $2.88 | $2.88 | 60,400 | — | — |
| 2024-09-27 | $2.91 | $2.91 | 61,700 | — | — |
| 2024-09-26 | $2.93 | $2.93 | 50,600 | — | — |
| 2024-09-25 | $2.96 | $2.96 | 76,000 | — | — |
| 2024-09-24 | $3.05 | $3.05 | 95,900 | — | — |
| 2024-09-23 | $3.08 | $3.08 | 30,500 | — | — |
| 2024-09-20 | $3.29 | $3.29 | 62,200 | — | — |
| 2024-09-19 | $3.24 | $3.24 | 43,000 | — | — |
| 2024-09-18 | $3.21 | $3.21 | 25,100 | — | — |
| 2024-09-17 | $3.18 | $3.18 | 28,500 | — | — |
| 2024-09-16 | $3.17 | $3.17 | 67,900 | — | — |
| 2024-09-13 | $3.25 | $3.25 | 88,600 | — | — |
| 2024-09-12 | $3.37 | $3.37 | 25,000 | — | — |
| 2024-09-11 | $3.27 | $3.27 | 74,300 | — | — |
| 2024-09-10 | $3.50 | $3.50 | 25,900 | — | — |
| 2024-09-09 | $3.55 | $3.55 | 112,500 | — | — |
| 2024-09-06 | $3.50 | $3.50 | 135,800 | — | — |
| 2024-09-05 | $3.16 | $3.16 | 31,000 | — | — |
| 2024-09-04 | $3.20 | $3.20 | 31,100 | — | — |
| 2024-09-03 | $3.11 | $3.11 | 50,800 | — | — |
| 2024-08-30 | $2.99 | $2.99 | 23,700 | — | — |
| 2024-08-29 | $2.96 | $2.96 | 39,200 | — | — |
| 2024-08-28 | $2.87 | $2.87 | 57,900 | — | — |
| 2024-08-27 | $3.04 | $3.04 | 43,900 | — | — |
| 2024-08-26 | $3.12 | $3.12 | 40,500 | — | — |
| 2024-08-23 | $3.03 | $3.03 | 110,100 | — | — |
| 2024-08-22 | $2.94 | $2.94 | 97,400 | — | — |
| 2024-08-21 | $2.97 | $2.97 | 52,300 | — | — |
| 2024-08-20 | $2.85 | $2.85 | 93,100 | — | — |
| 2024-08-19 | $2.80 | $2.80 | 109,900 | — | — |
| 2024-08-16 | $2.78 | $2.78 | 151,000 | — | — |
| 2024-08-15 | $3.05 | $3.05 | 149,000 | — | — |
| 2024-08-14 | $3.00 | $3.00 | 31,100 | — | — |
| 2024-08-13 | $3.11 | $3.11 | 32,300 | — | — |
| 2024-08-12 | $2.99 | $2.99 | 107,200 | — | — |
| 2024-08-09 | $3.45 | $3.45 | 121,900 | — | — |
| 2024-08-08 | $3.05 | $3.05 | 95,000 | — | — |
| 2024-08-07 | $2.80 | $2.80 | 16,700 | — | — |
| 2024-08-06 | $2.75 | $2.75 | 30,900 | — | — |
| 2024-08-05 | $2.70 | $2.70 | 45,200 | — | — |
| 2024-08-02 | $2.77 | $2.77 | 37,200 | — | — |
| 2024-08-01 | $2.88 | $2.88 | 41,100 | — | — |
| 2024-07-31 | $2.99 | $2.99 | 14,700 | — | — |
| 2024-07-30 | $2.95 | $2.95 | 50,600 | — | — |
| 2024-07-29 | $2.91 | $2.91 | 22,900 | — | — |
| 2024-07-26 | $2.97 | $2.97 | 15,600 | — | — |
| 2024-07-25 | $2.89 | $2.89 | 30,800 | — | — |
| 2024-07-24 | $2.99 | $2.99 | 76,400 | — | — |
| 2024-07-23 | $3.06 | $3.06 | 88,000 | — | — |
| 2024-07-22 | $3.13 | $3.13 | 35,000 | — | — |
| 2024-07-19 | $2.92 | $2.92 | 14,900 | — | — |
| 2024-07-18 | $2.88 | $2.88 | 58,300 | — | — |
| 2024-07-17 | $3.12 | $3.12 | 99,700 | — | — |
| 2024-07-16 | $3.19 | $3.19 | 250,000 | — | — |
| 2024-07-15 | $2.80 | $2.80 | 43,900 | — | — |
| 2024-07-12 | $2.76 | $2.76 | 135,100 | — | — |
| 2024-07-11 | $2.67 | $2.67 | 75,400 | — | — |
| 2024-07-10 | $2.58 | $2.58 | 28,500 | — | — |
| 2024-07-09 | $2.61 | $2.61 | 29,000 | — | — |
| 2024-07-08 | $2.54 | $2.54 | 68,900 | — | — |
| 2024-07-05 | $2.67 | $2.67 | 54,800 | — | — |
| 2024-07-03 | $2.75 | $2.75 | 34,300 | — | — |
| 2024-07-02 | $2.76 | $2.76 | 117,100 | — | — |
| 2024-07-01 | $2.54 | $2.54 | 143,400 | — | — |
| 2024-06-28 | $2.81 | $2.81 | 320,700 | — | — |
| 2024-06-27 | $2.63 | $2.63 | 3,031,800 | — | — |
| 2024-06-26 | $2.09 | $2.09 | 389,000 | — | — |
| 2024-06-25 | $2.13 | $2.13 | 23,300 | — | — |
| 2024-06-24 | $2.12 | $2.12 | 40,600 | — | — |
| 2024-06-21 | $2.08 | $2.08 | 81,400 | — | — |
| 2024-06-20 | $2.07 | $2.07 | 70,000 | — | — |
| 2024-06-18 | $2.00 | $2.00 | 106,800 | — | — |
| 2024-06-17 | $2.15 | $2.15 | 40,300 | — | — |
| 2024-06-14 | $2.24 | $2.24 | 47,800 | — | — |
| 2024-06-13 | $2.28 | $2.28 | 48,000 | — | — |
| 2024-06-12 | $2.37 | $2.37 | 41,700 | — | — |
| 2024-06-11 | $2.40 | $2.40 | 18,600 | — | — |
| 2024-06-10 | $2.47 | $2.47 | 36,200 | — | — |
| 2024-06-07 | $2.54 | $2.54 | 74,300 | — | — |
| 2024-06-06 | $2.65 | $2.65 | 37,200 | — | — |
| 2024-06-05 | $2.67 | $2.67 | 39,900 | — | — |
| 2024-06-04 | $2.69 | $2.69 | 44,900 | — | — |
| 2024-06-03 | $2.73 | $2.73 | 68,300 | — | — |
| 2024-05-31 | $2.63 | $2.63 | 18,200 | — | — |
| 2024-05-30 | $2.59 | $2.59 | 52,500 | — | — |
| 2024-05-29 | $2.53 | $2.53 | 81,500 | — | — |
| 2024-05-28 | $2.59 | $2.59 | 78,200 | — | — |
| 2024-05-24 | $2.64 | $2.64 | 73,600 | — | — |
| 2024-05-23 | $2.65 | $2.65 | 50,900 | — | — |
| 2024-05-22 | $2.71 | $2.71 | 61,400 | — | — |
| 2024-05-21 | $2.65 | $2.65 | 144,300 | — | — |
| 2024-05-20 | $2.81 | $2.81 | 172,400 | — | — |
| 2024-05-17 | $3.00 | $3.00 | 69,900 | — | — |
| 2024-05-16 | $3.00 | $3.00 | 160,400 | — | — |
| 2024-05-15 | $3.12 | $3.12 | 123,600 | — | — |
| 2024-05-14 | $2.90 | $2.90 | 209,400 | — | — |
| 2024-05-13 | $3.09 | $3.09 | 184,100 | — | — |
| 2024-05-10 | $2.79 | $2.79 | 159,500 | — | — |
| 2024-05-09 | $2.89 | $2.89 | 166,900 | — | — |
| 2024-05-08 | $2.78 | $2.78 | 183,700 | — | — |
| 2024-05-07 | $2.54 | $2.54 | 103,600 | — | — |
| 2024-05-06 | $2.45 | $2.45 | 65,900 | — | — |
| 2024-05-03 | $2.38 | $2.38 | 73,600 | — | — |
| 2024-05-02 | $2.41 | $2.41 | 137,100 | — | — |
| 2024-05-01 | $2.38 | $2.38 | 62,700 | — | — |
| 2024-04-30 | $2.27 | $2.27 | 92,900 | — | — |
| 2024-04-29 | $2.35 | $2.35 | 159,800 | — | — |
| 2024-04-26 | $2.31 | $2.31 | 122,200 | — | — |
| 2024-04-25 | $2.29 | $2.29 | 105,200 | — | — |
| 2024-04-24 | $2.27 | $2.27 | 132,100 | — | — |
| 2024-04-23 | $2.20 | $2.20 | 46,500 | — | — |
| 2024-04-22 | $2.13 | $2.13 | 46,600 | — | — |
| 2024-04-19 | $2.05 | $2.05 | 208,500 | — | — |
| 2024-04-18 | $2.12 | $2.12 | 89,000 | — | — |
| 2024-04-17 | $2.11 | $2.11 | 61,500 | — | — |
| 2024-04-16 | $2.20 | $2.20 | 86,800 | — | — |
| 2024-04-15 | $2.22 | $2.22 | 61,500 | — | — |
| 2024-04-12 | $2.38 | $2.38 | 84,300 | — | — |
| 2024-04-11 | $2.57 | $2.57 | 46,000 | — | — |
| 2024-04-10 | $2.58 | $2.58 | 355,600 | — | — |
| 2024-04-09 | $3.05 | $3.05 | 1,088,600 | — | — |
| 2024-04-08 | $2.74 | $2.74 | 152,400 | — | — |
| 2024-04-05 | $2.54 | $2.54 | 148,400 | — | — |
| 2024-04-04 | $2.47 | $2.47 | 255,000 | — | — |
| 2024-04-03 | $2.26 | $2.26 | 227,700 | — | — |
| 2024-04-02 | $2.45 | $2.45 | 69,600 | — | — |
| 2024-04-01 | $2.51 | $2.51 | 140,700 | — | — |
| 2024-03-28 | $2.76 | $2.76 | 126,700 | — | — |
| 2024-03-27 | $2.84 | $2.84 | 87,600 | — | — |
| 2024-03-26 | $2.88 | $2.88 | 97,500 | — | — |
| 2024-03-25 | $3.10 | $3.10 | 230,400 | — | — |
| 2024-03-22 | $3.33 | $3.33 | 545,200 | — | — |
| 2024-03-21 | $3.26 | $3.26 | 105,425 | — | — |
| 2024-03-20 | $3.46 | $3.46 | 355,233 | — | — |
| 2024-03-19 | $3.97 | $3.97 | 69,667 | — | — |
| 2024-03-18 | $4.48 | $4.48 | 39,042 | — | — |
| 2024-03-15 | $4.25 | $4.25 | 65,150 | — | — |
| 2024-03-14 | $4.06 | $4.06 | 88,208 | — | — |
| 2024-03-13 | $4.63 | $4.63 | 181,250 | — | — |
| 2024-03-12 | $5.66 | $5.66 | 92,833 | — | — |
| 2024-03-11 | $5.90 | $5.90 | 51,175 | — | — |
| 2024-03-08 | $6.00 | $6.00 | 92,308 | — | — |
| 2024-03-07 | $5.77 | $5.77 | 95,183 | — | — |
| 2024-03-06 | $5.64 | $5.64 | 40,900 | — | — |
| 2024-03-05 | $5.27 | $5.27 | 48,342 | — | — |
| 2024-03-04 | $5.23 | $5.23 | 62,542 | — | — |
| 2024-03-01 | $5.71 | $5.71 | 43,117 | — | — |
| 2024-02-29 | $5.46 | $5.46 | 213,417 | — | — |
| 2024-02-28 | $4.68 | $4.68 | 56,883 | — | — |
| 2024-02-27 | $4.80 | $4.80 | 35,683 | — | — |
| 2024-02-26 | $4.55 | $4.55 | 27,633 | — | — |
| 2024-02-23 | $4.50 | $4.50 | 31,875 | — | — |
| 2024-02-22 | $4.45 | $4.45 | 48,575 | — | — |
| 2024-02-21 | $4.92 | $4.92 | 82,325 | — | — |
| 2024-02-20 | $5.11 | $5.11 | 23,983 | — | — |
| 2024-02-16 | $5.35 | $5.35 | 89,308 | — | — |
| 2024-02-15 | $5.66 | $5.66 | 114,275 | — | — |
| 2024-02-14 | $5.14 | $5.14 | 49,550 | — | — |
| 2024-02-13 | $4.68 | $4.68 | 34,267 | — | — |
| 2024-02-12 | $4.97 | $4.97 | 151,375 | — | — |
| 2024-02-09 | $5.18 | $5.18 | 215,808 | — | — |
| 2024-02-08 | $4.37 | $4.37 | 27,458 | — | — |
| 2024-02-07 | $4.15 | $4.15 | 15,400 | — | — |
| 2024-02-06 | $4.09 | $4.09 | 24,950 | — | — |
| 2024-02-05 | $4.13 | $4.13 | 48,283 | — | — |
| 2024-02-02 | $4.20 | $4.20 | 147,575 | — | — |
| 2024-02-01 | $3.72 | $3.72 | 42,250 | — | — |
| 2024-01-31 | $3.56 | $3.56 | 11,192 | — | — |
| 2024-01-30 | $3.72 | $3.72 | 22,667 | — | — |
| 2024-01-29 | $3.60 | $3.60 | 25,267 | — | — |
| 2024-01-26 | $3.61 | $3.61 | 12,967 | — | — |
| 2024-01-25 | $3.54 | $3.54 | 18,600 | — | — |
| 2024-01-24 | $3.76 | $3.76 | 17,842 | — | — |
| 2024-01-23 | $3.68 | $3.68 | 20,000 | — | — |
| 2024-01-22 | $3.61 | $3.61 | 34,233 | — | — |
| 2024-01-19 | $3.56 | $3.56 | 15,767 | — | — |
| 2024-01-18 | $3.46 | $3.46 | 23,817 | — | — |
| 2024-01-17 | $3.50 | $3.50 | 25,467 | — | — |
| 2024-01-16 | $3.48 | $3.48 | 27,083 | — | — |
| 2024-01-12 | $3.54 | $3.54 | 29,250 | — | — |
| 2024-01-11 | $3.48 | $3.48 | 50,867 | — | — |
| 2024-01-10 | $3.72 | $3.72 | 15,592 | — | — |
| 2024-01-09 | $3.83 | $3.83 | 31,467 | — | — |
| 2024-01-08 | $3.80 | $3.80 | 24,608 | — | — |
| 2024-01-05 | $3.82 | $3.82 | 21,375 | — | — |
| 2024-01-04 | $3.92 | $3.92 | 21,483 | — | — |
| 2024-01-03 | $4.01 | $4.01 | 34,292 | — | — |
| 2024-01-02 | $4.19 | $4.19 | 21,475 | — | — |