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
- 2012-03-13 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 | $1.79 | $3.21 | 24,400 | — | — |
| 2024-12-30 | $1.78 | $3.19 | 65,900 | — | — |
| 2024-12-27 | $1.79 | $3.21 | 55,300 | — | — |
| 2024-12-26 | $1.80 | $3.23 | 139,600 | — | — |
| 2024-12-24 | $1.83 | $3.28 | 21,500 | — | — |
| 2024-12-23 | $1.79 | $3.21 | 61,000 | — | — |
| 2024-12-20 | $1.83 | $3.28 | 52,600 | — | — |
| 2024-12-19 | $1.79 | $3.21 | 63,900 | — | — |
| 2024-12-18 | $1.73 | $3.10 | 214,500 | — | — |
| 2024-12-17 | $1.88 | $3.37 | 324,900 | — | — |
| 2024-12-16 | $1.85 | $3.32 | 54,800 | — | — |
| 2024-12-13 | $1.88 | $3.37 | 89,600 | — | — |
| 2024-12-12 | $1.94 | $3.48 | 17,200 | — | — |
| 2024-12-11 | $1.96 | $3.52 | 26,200 | — | — |
| 2024-12-10 | $1.93 | $3.46 | 54,000 | — | — |
| 2024-12-09 | $1.88 | $3.37 | 46,800 | — | — |
| 2024-12-06 | $1.89 | $3.39 | 25,700 | — | — |
| 2024-12-05 | $1.93 | $3.46 | 101,400 | — | — |
| 2024-12-04 | $1.89 | $3.39 | 31,700 | — | — |
| 2024-12-03 | $1.85 | $3.31 | 107,200 | — | — |
| 2024-12-02 | $1.89 | $3.39 | 98,300 | — | — |
| 2024-11-29 | $1.90 | $3.40 | 192,500 | — | — |
| 2024-11-27 | $2.02 | $3.62 | 72,600 | — | — |
| 2024-11-26 | $2.11 | $3.78 | 35,600 | — | — |
| 2024-11-25 | $2.10 | $3.76 | 29,600 | — | — |
| 2024-11-22 | $2.14 | $3.83 | 19,300 | — | — |
| 2024-11-21 | $2.17 | $3.89 | 27,700 | — | — |
| 2024-11-20 | $2.17 | $3.89 | 4,700 | — | — |
| 2024-11-19 | $2.14 | $3.83 | 13,700 | — | — |
| 2024-11-18 | $2.15 | $3.85 | 33,800 | — | — |
| 2024-11-15 | $2.14 | $3.83 | 16,700 | — | — |
| 2024-11-14 | $2.13 | $3.82 | 14,500 | — | — |
| 2024-11-13 | $2.11 | $3.78 | 11,000 | — | — |
| 2024-11-12 | $2.15 | $3.85 | 90,700 | — | — |
| 2024-11-11 | $2.08 | $3.73 | 21,200 | — | — |
| 2024-11-08 | $2.10 | $3.76 | 55,300 | — | — |
| 2024-11-07 | $2.16 | $3.87 | 27,300 | — | — |
| 2024-11-06 | $2.15 | $3.85 | 12,600 | — | — |
| 2024-11-05 | $2.20 | $3.94 | 14,900 | — | — |
| 2024-11-04 | $2.14 | $3.83 | 34,500 | — | — |
| 2024-11-01 | $2.17 | $3.88 | 6,300 | — | — |
| 2024-10-31 | $2.18 | $3.90 | 19,500 | — | — |
| 2024-10-30 | $2.27 | $4.06 | 41,900 | — | — |
| 2024-10-29 | $2.25 | $4.03 | 6,200 | — | — |
| 2024-10-28 | $2.30 | $4.12 | 43,100 | — | — |
| 2024-10-25 | $2.28 | $4.08 | 12,900 | — | — |
| 2024-10-24 | $2.35 | $4.20 | 6,700 | — | — |
| 2024-10-23 | $2.29 | $4.10 | 7,400 | — | — |
| 2024-10-22 | $2.31 | $4.13 | 22,600 | — | — |
| 2024-10-21 | $2.32 | $4.15 | 19,100 | — | — |
| 2024-10-18 | $2.34 | $4.19 | 6,000 | — | — |
| 2024-10-17 | $2.32 | $4.15 | 15,400 | — | — |
| 2024-10-16 | $2.33 | $4.17 | 16,500 | — | — |
| 2024-10-15 | $2.32 | $4.15 | 9,000 | — | — |
| 2024-10-14 | $2.35 | $4.20 | 4,300 | — | — |
| 2024-10-11 | $2.30 | $4.12 | 9,900 | — | — |
| 2024-10-10 | $2.33 | $4.17 | 9,800 | — | — |
| 2024-10-09 | $2.33 | $4.17 | 15,200 | — | — |
| 2024-10-08 | $2.40 | $4.29 | 3,800 | — | — |
| 2024-10-07 | $2.41 | $4.31 | 16,400 | — | — |
| 2024-10-04 | $2.41 | $4.31 | 16,300 | — | — |
| 2024-10-03 | $2.41 | $4.31 | 11,400 | — | — |
| 2024-10-02 | $2.44 | $4.36 | 9,400 | — | — |
| 2024-10-01 | $2.43 | $4.28 | 11,900 | — | — |
| 2024-09-30 | $2.45 | $4.32 | 61,200 | — | — |
| 2024-09-27 | $2.42 | $4.27 | 16,400 | — | — |
| 2024-09-26 | $2.38 | $4.20 | 6,900 | — | — |
| 2024-09-25 | $2.34 | $4.12 | 4,500 | — | — |
| 2024-09-24 | $2.36 | $4.16 | 7,700 | — | — |
| 2024-09-23 | $2.32 | $4.09 | 8,100 | — | — |
| 2024-09-20 | $2.39 | $4.21 | 7,200 | — | — |
| 2024-09-19 | $2.46 | $4.34 | 6,600 | — | — |
| 2024-09-18 | $2.48 | $4.37 | 22,400 | — | — |
| 2024-09-17 | $2.45 | $4.32 | 7,900 | — | — |
| 2024-09-16 | $2.49 | $4.39 | 6,900 | — | — |
| 2024-09-13 | $2.51 | $4.42 | 7,000 | — | — |
| 2024-09-12 | $2.49 | $4.39 | 2,800 | — | — |
| 2024-09-11 | $2.47 | $4.35 | 7,700 | — | — |
| 2024-09-10 | $2.51 | $4.42 | 10,300 | — | — |
| 2024-09-09 | $2.53 | $4.46 | 3,700 | — | — |
| 2024-09-06 | $2.49 | $4.39 | 11,700 | — | — |
| 2024-09-05 | $2.61 | $4.60 | 20,800 | — | — |
| 2024-09-04 | $2.48 | $4.37 | 13,600 | — | — |
| 2024-09-03 | $2.51 | $4.42 | 38,500 | — | — |
| 2024-08-30 | $2.48 | $4.37 | 6,700 | — | — |
| 2024-08-29 | $2.53 | $4.45 | 7,900 | — | — |
| 2024-08-28 | $2.58 | $4.54 | 5,200 | — | — |
| 2024-08-27 | $2.52 | $4.44 | 5,700 | — | — |
| 2024-08-26 | $2.54 | $4.47 | 45,400 | — | — |
| 2024-08-23 | $2.60 | $4.58 | 27,800 | — | — |
| 2024-08-22 | $2.50 | $4.40 | 8,300 | — | — |
| 2024-08-21 | $2.56 | $4.51 | 9,900 | — | — |
| 2024-08-20 | $2.57 | $4.52 | 54,600 | — | — |
| 2024-08-19 | $2.64 | $4.65 | 57,900 | — | — |
| 2024-08-16 | $2.44 | $4.30 | 7,700 | — | — |
| 2024-08-15 | $2.48 | $4.37 | 17,000 | — | — |
| 2024-08-14 | $2.45 | $4.31 | 17,100 | — | — |
| 2024-08-13 | $2.43 | $4.28 | 37,000 | — | — |
| 2024-08-12 | $2.39 | $4.21 | 76,100 | — | — |
| 2024-08-09 | $2.42 | $4.26 | 35,800 | — | — |
| 2024-08-08 | $2.33 | $4.10 | 20,500 | — | — |
| 2024-08-07 | $2.28 | $4.01 | 15,400 | — | — |
| 2024-08-06 | $2.28 | $4.01 | 57,500 | — | — |
| 2024-08-05 | $2.17 | $3.82 | 73,400 | — | — |
| 2024-08-02 | $2.00 | $3.52 | 27,600 | — | — |
| 2024-08-01 | $2.01 | $3.53 | 37,200 | — | — |
| 2024-07-31 | $2.02 | $3.55 | 48,100 | — | — |
| 2024-07-30 | $2.06 | $3.62 | 46,200 | — | — |
| 2024-07-29 | $2.07 | $3.64 | 59,500 | — | — |
| 2024-07-26 | $2.04 | $3.59 | 14,800 | — | — |
| 2024-07-25 | $2.04 | $3.59 | 64,900 | — | — |
| 2024-07-24 | $2.04 | $3.59 | 26,600 | — | — |
| 2024-07-23 | $2.08 | $3.66 | 24,700 | — | — |
| 2024-07-22 | $2.09 | $3.67 | 22,800 | — | — |
| 2024-07-19 | $2.10 | $3.69 | 12,800 | — | — |
| 2024-07-18 | $2.12 | $3.73 | 23,300 | — | — |
| 2024-07-17 | $2.18 | $3.83 | 15,300 | — | — |
| 2024-07-16 | $2.19 | $3.85 | 35,600 | — | — |
| 2024-07-15 | $2.17 | $3.81 | 17,400 | — | — |
| 2024-07-12 | $2.15 | $3.78 | 28,100 | — | — |
| 2024-07-11 | $2.19 | $3.85 | 25,100 | — | — |
| 2024-07-10 | $2.14 | $3.76 | 17,100 | — | — |
| 2024-07-09 | $2.10 | $3.69 | 41,900 | — | — |
| 2024-07-08 | $2.09 | $3.67 | 13,900 | — | — |
| 2024-07-05 | $2.12 | $3.73 | 29,500 | — | — |
| 2024-07-03 | $2.04 | $3.59 | 14,300 | — | — |
| 2024-07-02 | $2.03 | $3.56 | 34,500 | — | — |
| 2024-07-01 | $2.03 | $3.56 | 11,600 | — | — |
| 2024-06-28 | $2.07 | $3.63 | 33,200 | — | — |
| 2024-06-27 | $2.03 | $3.56 | 43,900 | — | — |
| 2024-06-26 | $2.04 | $3.58 | 73,000 | — | — |
| 2024-06-25 | $2.15 | $3.77 | 14,200 | — | — |
| 2024-06-24 | $2.12 | $3.72 | 33,700 | — | — |
| 2024-06-21 | $2.14 | $3.76 | 28,900 | — | — |
| 2024-06-20 | $2.14 | $3.76 | 58,700 | — | — |
| 2024-06-18 | $2.16 | $3.68 | 31,000 | — | — |
| 2024-06-17 | $2.15 | $3.67 | 8,600 | — | — |
| 2024-06-14 | $2.13 | $3.63 | 44,800 | — | — |
| 2024-06-13 | $2.14 | $3.65 | 9,300 | — | — |
| 2024-06-12 | $2.17 | $3.70 | 49,000 | — | — |
| 2024-06-11 | $2.17 | $3.70 | 35,500 | — | — |
| 2024-06-10 | $2.20 | $3.75 | 12,300 | — | — |
| 2024-06-07 | $2.19 | $3.74 | 34,500 | — | — |
| 2024-06-06 | $2.28 | $3.89 | 34,800 | — | — |
| 2024-06-05 | $2.21 | $3.77 | 45,300 | — | — |
| 2024-06-04 | $2.21 | $3.76 | 24,900 | — | — |
| 2024-06-03 | $2.30 | $3.92 | 100,200 | — | — |
| 2024-05-31 | $2.22 | $3.78 | 24,300 | — | — |
| 2024-05-30 | $2.25 | $3.83 | 11,300 | — | — |
| 2024-05-29 | $2.21 | $3.76 | 24,000 | — | — |
| 2024-05-28 | $2.26 | $3.85 | 35,800 | — | — |
| 2024-05-24 | $2.30 | $3.92 | 23,800 | — | — |
| 2024-05-23 | $2.31 | $3.94 | 43,000 | — | — |
| 2024-05-22 | $2.30 | $3.92 | 15,900 | — | — |
| 2024-05-21 | $2.36 | $4.02 | 4,500 | — | — |
| 2024-05-20 | $2.36 | $4.02 | 8,800 | — | — |
| 2024-05-17 | $2.34 | $3.99 | 16,100 | — | — |
| 2024-05-16 | $2.31 | $3.94 | 10,600 | — | — |
| 2024-05-15 | $2.32 | $3.95 | 13,100 | — | — |
| 2024-05-14 | $2.33 | $3.97 | 8,700 | — | — |
| 2024-05-13 | $2.32 | $3.95 | 24,600 | — | — |
| 2024-05-10 | $2.38 | $4.05 | 11,800 | — | — |
| 2024-05-09 | $2.32 | $3.95 | 53,500 | — | — |
| 2024-05-08 | $2.42 | $4.12 | 6,800 | — | — |
| 2024-05-07 | $2.50 | $4.26 | 54,000 | — | — |
| 2024-05-06 | $2.43 | $4.14 | 10,500 | — | — |
| 2024-05-03 | $2.43 | $4.14 | 17,400 | — | — |
| 2024-05-02 | $2.40 | $4.08 | 6,300 | — | — |
| 2024-05-01 | $2.38 | $4.05 | 7,200 | — | — |
| 2024-04-30 | $2.35 | $4.00 | 5,200 | — | — |
| 2024-04-29 | $2.44 | $4.15 | 22,900 | — | — |
| 2024-04-26 | $2.37 | $4.03 | 4,900 | — | — |
| 2024-04-25 | $2.30 | $3.91 | 2,700 | — | — |
| 2024-04-24 | $2.33 | $3.96 | 2,700 | — | — |
| 2024-04-23 | $2.35 | $4.00 | 8,400 | — | — |
| 2024-04-22 | $2.30 | $3.91 | 25,900 | — | — |
| 2024-04-19 | $2.33 | $3.96 | 13,300 | — | — |
| 2024-04-18 | $2.31 | $3.93 | 18,000 | — | — |
| 2024-04-17 | $2.35 | $4.00 | 10,800 | — | — |
| 2024-04-16 | $2.34 | $3.98 | 19,200 | — | — |
| 2024-04-15 | $2.42 | $4.12 | 16,200 | — | — |
| 2024-04-12 | $2.46 | $4.19 | 7,400 | — | — |
| 2024-04-11 | $2.52 | $4.29 | 20,200 | — | — |
| 2024-04-10 | $2.56 | $4.36 | 5,200 | — | — |
| 2024-04-09 | $2.67 | $4.54 | 10,800 | — | — |
| 2024-04-08 | $2.59 | $4.41 | 3,600 | — | — |
| 2024-04-05 | $2.56 | $4.36 | 9,600 | — | — |
| 2024-04-04 | $2.59 | $4.41 | 10,300 | — | — |
| 2024-04-03 | $2.57 | $4.37 | 3,800 | — | — |
| 2024-04-02 | $2.52 | $4.29 | 10,900 | — | — |
| 2024-04-01 | $2.54 | $4.32 | 43,500 | — | — |
| 2024-03-28 | $2.56 | $4.35 | 18,900 | — | — |
| 2024-03-27 | $2.59 | $4.40 | 7,400 | — | — |
| 2024-03-26 | $2.56 | $4.35 | 9,200 | — | — |
| 2024-03-25 | $2.53 | $4.30 | 24,500 | — | — |
| 2024-03-22 | $2.52 | $4.28 | 27,100 | — | — |
| 2024-03-21 | $2.57 | $4.37 | 28,700 | — | — |
| 2024-03-20 | $2.57 | $4.37 | 215,400 | — | — |
| 2024-03-19 | $2.55 | $4.33 | 6,300 | — | — |
| 2024-03-18 | $2.54 | $4.32 | 3,600 | — | — |
| 2024-03-15 | $2.54 | $4.32 | 3,600 | — | — |
| 2024-03-14 | $2.55 | $4.33 | 13,800 | — | — |
| 2024-03-13 | $2.57 | $4.37 | 5,700 | — | — |
| 2024-03-12 | $2.54 | $4.32 | 18,100 | — | — |
| 2024-03-11 | $2.51 | $4.27 | 6,300 | — | — |
| 2024-03-08 | $2.49 | $4.23 | 20,000 | — | — |
| 2024-03-07 | $2.50 | $4.25 | 17,700 | — | — |
| 2024-03-06 | $2.51 | $4.27 | 17,700 | — | — |
| 2024-03-05 | $2.51 | $4.27 | 10,000 | — | — |
| 2024-03-04 | $2.52 | $4.28 | 7,800 | — | — |
| 2024-03-01 | $2.53 | $4.29 | 7,100 | — | — |
| 2024-02-29 | $2.51 | $4.26 | 17,100 | — | — |
| 2024-02-28 | $2.55 | $4.33 | 7,500 | — | — |
| 2024-02-27 | $2.58 | $4.38 | 7,500 | — | — |
| 2024-02-26 | $2.53 | $4.29 | 18,700 | — | — |
| 2024-02-23 | $2.53 | $4.29 | 3,400 | — | — |
| 2024-02-22 | $2.54 | $4.31 | 4,100 | — | — |
| 2024-02-21 | $2.58 | $4.38 | 20,000 | — | — |
| 2024-02-20 | $2.58 | $4.38 | 20,300 | — | — |
| 2024-02-16 | $2.49 | $4.23 | 7,400 | — | — |
| 2024-02-15 | $2.46 | $4.18 | 42,200 | — | — |
| 2024-02-14 | $2.48 | $4.21 | 8,600 | — | — |
| 2024-02-13 | $2.56 | $4.35 | 2,500 | — | — |
| 2024-02-12 | $2.68 | $4.55 | 4,900 | — | — |
| 2024-02-09 | $2.55 | $4.33 | 29,800 | — | — |
| 2024-02-08 | $2.51 | $4.26 | 15,900 | — | — |
| 2024-02-07 | $2.56 | $4.35 | 67,900 | — | — |
| 2024-02-06 | $2.95 | $5.01 | 12,200 | — | — |
| 2024-02-05 | $2.81 | $4.77 | 14,300 | — | — |
| 2024-02-02 | $2.74 | $4.65 | 27,100 | — | — |
| 2024-02-01 | $2.66 | $4.51 | 50,900 | — | — |
| 2024-01-31 | $2.80 | $4.75 | 3,000 | — | — |
| 2024-01-30 | $2.78 | $4.71 | 3,500 | — | — |
| 2024-01-29 | $2.80 | $4.75 | 4,300 | — | — |
| 2024-01-26 | $2.83 | $4.80 | 3,900 | — | — |
| 2024-01-25 | $2.84 | $4.82 | 10,900 | — | — |
| 2024-01-24 | $2.81 | $4.76 | 9,200 | — | — |
| 2024-01-23 | $2.85 | $4.83 | 6,100 | — | — |
| 2024-01-22 | $2.82 | $4.78 | 10,500 | — | — |
| 2024-01-19 | $2.86 | $4.85 | 4,400 | — | — |
| 2024-01-18 | $2.87 | $4.87 | 12,900 | — | — |
| 2024-01-17 | $2.91 | $4.93 | 4,300 | — | — |
| 2024-01-16 | $2.84 | $4.82 | 21,200 | — | — |
| 2024-01-12 | $2.95 | $5.00 | 21,800 | — | — |
| 2024-01-11 | $3.00 | $5.09 | 26,500 | — | — |
| 2024-01-10 | $2.96 | $5.02 | 8,900 | — | — |
| 2024-01-09 | $3.03 | $5.14 | 17,400 | — | — |
| 2024-01-08 | $3.11 | $5.27 | 34,000 | — | — |
| 2024-01-05 | $3.04 | $5.15 | 10,700 | — | — |
| 2024-01-04 | $2.99 | $5.07 | 9,100 | — | — |
| 2024-01-03 | $3.05 | $5.17 | 4,800 | — | — |
| 2024-01-02 | $3.02 | $5.12 | 28,500 | — | — |