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
- 2012-04-10 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 | $2.55 | $2.55 | 30,140 | — | — |
| 2024-12-30 | $2.50 | $2.50 | 20,240 | — | — |
| 2024-12-27 | $2.45 | $2.45 | 40,420 | — | — |
| 2024-12-26 | $2.60 | $2.60 | 9,060 | — | — |
| 2024-12-24 | $2.55 | $2.55 | 5,520 | — | — |
| 2024-12-23 | $2.45 | $2.45 | 25,700 | — | — |
| 2024-12-20 | $2.65 | $2.65 | 10,360 | — | — |
| 2024-12-19 | $2.70 | $2.70 | 31,440 | — | — |
| 2024-12-18 | $2.75 | $2.75 | 22,340 | — | — |
| 2024-12-17 | $2.70 | $2.70 | 34,900 | — | — |
| 2024-12-16 | $2.85 | $2.85 | 15,560 | — | — |
| 2024-12-13 | $2.90 | $2.90 | 12,420 | — | — |
| 2024-12-12 | $2.90 | $2.90 | 39,140 | — | — |
| 2024-12-11 | $3.00 | $3.00 | 41,600 | — | — |
| 2024-12-10 | $3.10 | $3.10 | 4,320 | — | — |
| 2024-12-09 | $3.15 | $3.15 | 11,420 | — | — |
| 2024-12-06 | $3.00 | $3.00 | 1,980 | — | — |
| 2024-12-05 | $3.00 | $3.00 | 4,960 | — | — |
| 2024-12-04 | $3.05 | $3.05 | 12,380 | — | — |
| 2024-12-03 | $3.00 | $3.00 | 23,060 | — | — |
| 2024-12-02 | $3.15 | $3.15 | 1,520 | — | — |
| 2024-11-29 | $3.20 | $3.20 | 1,340 | — | — |
| 2024-11-27 | $3.20 | $3.20 | 33,440 | — | — |
| 2024-11-26 | $3.20 | $3.20 | 20,300 | — | — |
| 2024-11-25 | $3.35 | $3.35 | 11,140 | — | — |
| 2024-11-22 | $3.30 | $3.30 | 41,800 | — | — |
| 2024-11-21 | $3.40 | $3.40 | 20,260 | — | — |
| 2024-11-20 | $3.40 | $3.40 | 9,640 | — | — |
| 2024-11-19 | $3.45 | $3.45 | 2,100 | — | — |
| 2024-11-18 | $3.40 | $3.40 | 6,300 | — | — |
| 2024-11-15 | $3.45 | $3.45 | 9,780 | — | — |
| 2024-11-14 | $3.50 | $3.50 | 16,540 | — | — |
| 2024-11-13 | $3.55 | $3.55 | 9,360 | — | — |
| 2024-11-12 | $3.55 | $3.55 | 3,120 | — | — |
| 2024-11-11 | $3.50 | $3.50 | 17,580 | — | — |
| 2024-11-08 | $3.45 | $3.45 | 44,740 | — | — |
| 2024-11-07 | $3.40 | $3.40 | 40,900 | — | — |
| 2024-11-06 | $3.55 | $3.55 | 11,380 | — | — |
| 2024-11-05 | $3.55 | $3.55 | 8,400 | — | — |
| 2024-11-04 | $3.55 | $3.55 | 23,960 | — | — |
| 2024-11-01 | $3.50 | $3.50 | 3,960 | — | — |
| 2024-10-31 | $3.50 | $3.50 | 6,640 | — | — |
| 2024-10-30 | $3.50 | $3.50 | 21,560 | — | — |
| 2024-10-29 | $3.50 | $3.50 | 29,140 | — | — |
| 2024-10-28 | $3.55 | $3.55 | 12,540 | — | — |
| 2024-10-25 | $3.65 | $3.65 | 13,660 | — | — |
| 2024-10-24 | $3.70 | $3.70 | 25,460 | — | — |
| 2024-10-23 | $3.90 | $3.90 | 7,700 | — | — |
| 2024-10-22 | $3.90 | $3.90 | 33,760 | — | — |
| 2024-10-21 | $3.85 | $3.85 | 93,780 | — | — |
| 2024-10-18 | $3.95 | $3.95 | 12,680 | — | — |
| 2024-10-17 | $3.75 | $3.75 | 29,920 | — | — |
| 2024-10-16 | $3.75 | $3.75 | 11,680 | — | — |
| 2024-10-15 | $3.60 | $3.60 | 16,540 | — | — |
| 2024-10-14 | $3.70 | $3.70 | 14,640 | — | — |
| 2024-10-11 | $3.65 | $3.65 | 10,160 | — | — |
| 2024-10-10 | $3.60 | $3.60 | 18,140 | — | — |
| 2024-10-09 | $3.65 | $3.65 | 15,840 | — | — |
| 2024-10-08 | $3.75 | $3.75 | 9,120 | — | — |
| 2024-10-07 | $3.65 | $3.65 | 5,280 | — | — |
| 2024-10-04 | $3.70 | $3.70 | 12,280 | — | — |
| 2024-10-03 | $3.65 | $3.65 | 15,800 | — | — |
| 2024-10-02 | $3.70 | $3.70 | 5,260 | — | — |
| 2024-10-01 | $3.65 | $3.65 | 40,120 | — | — |
| 2024-09-30 | $3.75 | $3.75 | 7,900 | — | — |
| 2024-09-27 | $3.75 | $3.75 | 17,880 | — | — |
| 2024-09-26 | $3.70 | $3.70 | 2,140 | — | — |
| 2024-09-25 | $3.75 | $3.75 | 11,980 | — | — |
| 2024-09-24 | $3.80 | $3.80 | 18,960 | — | — |
| 2024-09-23 | $3.85 | $3.85 | 11,560 | — | — |
| 2024-09-20 | $3.90 | $3.90 | 19,940 | — | — |
| 2024-09-19 | $4.00 | $4.00 | 13,360 | — | — |
| 2024-09-18 | $3.95 | $3.95 | 5,200 | — | — |
| 2024-09-17 | $3.95 | $3.95 | 16,560 | — | — |
| 2024-09-16 | $4.05 | $4.05 | 9,400 | — | — |
| 2024-09-13 | $4.05 | $4.05 | 14,940 | — | — |
| 2024-09-12 | $4.00 | $4.00 | 4,160 | — | — |
| 2024-09-11 | $4.05 | $4.05 | 3,500 | — | — |
| 2024-09-10 | $4.10 | $4.10 | 9,480 | — | — |
| 2024-09-09 | $4.05 | $4.05 | 7,800 | — | — |
| 2024-09-06 | $4.00 | $4.00 | 25,240 | — | — |
| 2024-09-05 | $4.10 | $4.10 | 61,120 | — | — |
| 2024-09-04 | $3.85 | $3.85 | 580 | — | — |
| 2024-09-03 | $3.85 | $3.85 | 11,780 | — | — |
| 2024-08-30 | $3.90 | $3.90 | 10,440 | — | — |
| 2024-08-29 | $3.85 | $3.85 | 9,660 | — | — |
| 2024-08-28 | $3.75 | $3.75 | 7,580 | — | — |
| 2024-08-27 | $3.95 | $3.95 | 37,200 | — | — |
| 2024-08-26 | $3.90 | $3.90 | 6,300 | — | — |
| 2024-08-23 | $4.10 | $4.10 | 12,880 | — | — |
| 2024-08-22 | $4.15 | $4.15 | 37,540 | — | — |
| 2024-08-21 | $3.90 | $3.90 | 19,580 | — | — |
| 2024-08-20 | $3.60 | $3.60 | 6,740 | — | — |
| 2024-08-19 | $3.60 | $3.60 | 860 | — | — |
| 2024-08-16 | $3.60 | $3.60 | 1,560 | — | — |
| 2024-08-15 | $3.65 | $3.65 | 9,680 | — | — |
| 2024-08-14 | $3.40 | $3.40 | 31,420 | — | — |
| 2024-08-13 | $3.60 | $3.60 | 8,240 | — | — |
| 2024-08-12 | $3.70 | $3.70 | 11,600 | — | — |
| 2024-08-09 | $3.65 | $3.65 | 58,160 | — | — |
| 2024-08-08 | $3.95 | $3.95 | 6,900 | — | — |
| 2024-08-07 | $4.05 | $4.05 | 5,600 | — | — |
| 2024-08-06 | $4.10 | $4.10 | 7,020 | — | — |
| 2024-08-05 | $4.15 | $4.15 | 12,220 | — | — |
| 2024-08-02 | $4.20 | $4.20 | 18,500 | — | — |
| 2024-08-01 | $4.25 | $4.25 | 26,680 | — | — |
| 2024-07-31 | $4.10 | $4.10 | 27,160 | — | — |
| 2024-07-30 | $4.15 | $4.15 | 15,500 | — | — |
| 2024-07-29 | $3.80 | $3.80 | 8,060 | — | — |
| 2024-07-26 | $3.70 | $3.70 | 2,880 | — | — |
| 2024-07-25 | $3.50 | $3.50 | 3,680 | — | — |
| 2024-07-24 | $3.55 | $3.55 | 10,060 | — | — |
| 2024-07-23 | $3.50 | $3.50 | 1,960 | — | — |
| 2024-07-22 | $3.45 | $3.45 | 10,740 | — | — |
| 2024-07-19 | $3.60 | $3.60 | 2,520 | — | — |
| 2024-07-18 | $3.50 | $3.50 | 10,380 | — | — |
| 2024-07-17 | $3.50 | $3.50 | 5,760 | — | — |
| 2024-07-16 | $3.55 | $3.55 | 1,000 | — | — |
| 2024-07-15 | $3.55 | $3.55 | 5,460 | — | — |
| 2024-07-12 | $3.65 | $3.65 | 2,860 | — | — |
| 2024-07-11 | $3.65 | $3.65 | 8,520 | — | — |
| 2024-07-10 | $3.70 | $3.70 | 9,860 | — | — |
| 2024-07-09 | $3.40 | $3.40 | 7,820 | — | — |
| 2024-07-08 | $3.25 | $3.25 | 7,100 | — | — |
| 2024-07-05 | $3.40 | $3.40 | 27,340 | — | — |
| 2024-07-03 | $3.30 | $3.30 | 7,520 | — | — |
| 2024-07-02 | $3.30 | $3.30 | 4,420 | — | — |
| 2024-07-01 | $3.30 | $3.30 | 7,360 | — | — |
| 2024-06-28 | $3.35 | $3.35 | 2,540 | — | — |
| 2024-06-27 | $3.30 | $3.30 | 1,400 | — | — |
| 2024-06-26 | $3.35 | $3.35 | 5,080 | — | — |
| 2024-06-25 | $3.20 | $3.20 | 31,460 | — | — |
| 2024-06-24 | $3.20 | $3.20 | 11,780 | — | — |
| 2024-06-21 | $3.25 | $3.25 | 23,900 | — | — |
| 2024-06-20 | $3.25 | $3.25 | 30,300 | — | — |
| 2024-06-18 | $3.40 | $3.40 | 20,600 | — | — |
| 2024-06-17 | $3.55 | $3.55 | 18,700 | — | — |
| 2024-06-14 | $3.60 | $3.60 | 68,920 | — | — |
| 2024-06-13 | $3.75 | $3.75 | 10,660 | — | — |
| 2024-06-12 | $3.85 | $3.85 | 2,360 | — | — |
| 2024-06-11 | $3.75 | $3.75 | 16,140 | — | — |
| 2024-06-10 | $3.75 | $3.75 | 62,620 | — | — |
| 2024-06-07 | $3.90 | $3.90 | 36,020 | — | — |
| 2024-06-06 | $4.00 | $4.00 | 18,400 | — | — |
| 2024-06-05 | $4.20 | $4.20 | 16,560 | — | — |
| 2024-06-04 | $3.95 | $3.95 | 76,680 | — | — |
| 2024-06-03 | $4.00 | $4.00 | 25,660 | — | — |
| 2024-05-31 | $4.05 | $4.05 | 7,600 | — | — |
| 2024-05-30 | $4.10 | $4.10 | 5,840 | — | — |
| 2024-05-29 | $4.10 | $4.10 | 12,120 | — | — |
| 2024-05-28 | $4.05 | $4.05 | 9,440 | — | — |
| 2024-05-24 | $4.15 | $4.15 | 7,280 | — | — |
| 2024-05-23 | $4.10 | $4.10 | 17,700 | — | — |
| 2024-05-22 | $4.15 | $4.15 | 7,240 | — | — |
| 2024-05-21 | $4.25 | $4.25 | 12,080 | — | — |
| 2024-05-20 | $4.10 | $4.10 | 12,160 | — | — |
| 2024-05-17 | $4.05 | $4.05 | 19,120 | — | — |
| 2024-05-16 | $4.10 | $4.10 | 17,060 | — | — |
| 2024-05-15 | $4.10 | $4.10 | 18,580 | — | — |
| 2024-05-14 | $3.80 | $3.80 | 11,820 | — | — |
| 2024-05-13 | $3.80 | $3.80 | 40,440 | — | — |
| 2024-05-10 | $3.90 | $3.90 | 6,520 | — | — |
| 2024-05-09 | $3.95 | $3.95 | 13,780 | — | — |
| 2024-05-08 | $3.95 | $3.95 | 7,780 | — | — |
| 2024-05-07 | $3.90 | $3.90 | 70,760 | — | — |
| 2024-05-06 | $3.80 | $3.80 | 26,040 | — | — |
| 2024-05-03 | $3.85 | $3.85 | 8,500 | — | — |
| 2024-05-02 | $3.75 | $3.75 | 9,980 | — | — |
| 2024-05-01 | $3.85 | $3.85 | 10,360 | — | — |
| 2024-04-30 | $3.80 | $3.80 | 14,460 | — | — |
| 2024-04-29 | $3.90 | $3.90 | 15,560 | — | — |
| 2024-04-26 | $3.85 | $3.85 | 29,120 | — | — |
| 2024-04-25 | $3.90 | $3.90 | 14,580 | — | — |
| 2024-04-24 | $3.90 | $3.90 | 12,400 | — | — |
| 2024-04-23 | $3.90 | $3.90 | 16,740 | — | — |
| 2024-04-22 | $3.90 | $3.90 | 15,300 | — | — |
| 2024-04-19 | $3.90 | $3.90 | 46,960 | — | — |
| 2024-04-18 | $4.00 | $4.00 | 86,320 | — | — |
| 2024-04-17 | $4.15 | $4.15 | 47,640 | — | — |
| 2024-04-16 | $4.40 | $4.40 | 181,560 | — | — |
| 2024-04-15 | $4.70 | $4.70 | 105,480 | — | — |
| 2024-04-12 | $4.60 | $4.60 | 19,580 | — | — |
| 2024-04-11 | $4.65 | $4.65 | 56,620 | — | — |
| 2024-04-10 | $4.75 | $4.75 | 28,840 | — | — |
| 2024-04-09 | $4.70 | $4.70 | 11,320 | — | — |
| 2024-04-08 | $4.70 | $4.70 | 13,840 | — | — |
| 2024-04-05 | $4.75 | $4.75 | 26,760 | — | — |
| 2024-04-04 | $4.75 | $4.75 | 7,360 | — | — |
| 2024-04-03 | $4.75 | $4.75 | 14,580 | — | — |
| 2024-04-02 | $4.75 | $4.75 | 97,960 | — | — |
| 2024-04-01 | $4.95 | $4.95 | 70,120 | — | — |
| 2024-03-28 | $4.95 | $4.95 | 50,260 | — | — |
| 2024-03-27 | $4.95 | $4.95 | 54,780 | — | — |
| 2024-03-26 | $4.85 | $4.85 | 43,380 | — | — |
| 2024-03-25 | $4.70 | $4.70 | 28,680 | — | — |
| 2024-03-22 | $4.90 | $4.90 | 115,200 | — | — |
| 2024-03-21 | $5.00 | $5.00 | 24,020 | — | — |
| 2024-03-20 | $5.05 | $5.05 | 33,440 | — | — |
| 2024-03-19 | $4.95 | $4.95 | 27,980 | — | — |
| 2024-03-18 | $5.00 | $5.00 | 56,540 | — | — |
| 2024-03-15 | $5.00 | $5.00 | 51,280 | — | — |
| 2024-03-14 | $5.05 | $5.05 | 41,540 | — | — |
| 2024-03-13 | $5.20 | $5.20 | 72,960 | — | — |
| 2024-03-12 | $5.40 | $5.40 | 27,200 | — | — |
| 2024-03-11 | $5.45 | $5.45 | 17,840 | — | — |
| 2024-03-08 | $5.55 | $5.55 | 92,780 | — | — |
| 2024-03-07 | $5.65 | $5.65 | 55,700 | — | — |
| 2024-03-06 | $5.65 | $5.65 | 47,680 | — | — |
| 2024-03-05 | $5.75 | $5.75 | 104,180 | — | — |
| 2024-03-04 | $5.40 | $5.40 | 390,800 | — | — |
| 2024-03-01 | $6.25 | $6.25 | 404,140 | — | — |
| 2024-02-29 | $4.95 | $4.95 | 51,100 | — | — |
| 2024-02-28 | $4.35 | $4.35 | 51,820 | — | — |
| 2024-02-27 | $4.80 | $4.80 | 26,100 | — | — |
| 2024-02-26 | $4.50 | $4.50 | 21,220 | — | — |
| 2024-02-23 | $4.70 | $4.70 | 31,860 | — | — |
| 2024-02-22 | $4.55 | $4.55 | 17,340 | — | — |
| 2024-02-21 | $4.65 | $4.65 | 5,620 | — | — |
| 2024-02-20 | $4.65 | $4.65 | 10,540 | — | — |
| 2024-02-16 | $4.75 | $4.75 | 24,300 | — | — |
| 2024-02-15 | $4.70 | $4.70 | 5,140 | — | — |
| 2024-02-14 | $4.50 | $4.50 | 14,840 | — | — |
| 2024-02-13 | $4.40 | $4.40 | 29,760 | — | — |
| 2024-02-12 | $4.50 | $4.50 | 28,520 | — | — |
| 2024-02-09 | $4.65 | $4.65 | 27,740 | — | — |
| 2024-02-08 | $4.60 | $4.60 | 15,020 | — | — |
| 2024-02-07 | $4.20 | $4.20 | 18,100 | — | — |
| 2024-02-06 | $4.10 | $4.10 | 22,700 | — | — |
| 2024-02-05 | $3.95 | $3.95 | 12,720 | — | — |
| 2024-02-02 | $3.70 | $3.70 | 28,720 | — | — |
| 2024-02-01 | $3.60 | $3.60 | 20,280 | — | — |
| 2024-01-31 | $3.65 | $3.65 | 12,660 | — | — |
| 2024-01-30 | $3.75 | $3.75 | 23,680 | — | — |
| 2024-01-29 | $3.70 | $3.70 | 40,900 | — | — |
| 2024-01-26 | $3.75 | $3.75 | 15,620 | — | — |
| 2024-01-25 | $3.90 | $3.90 | 16,280 | — | — |
| 2024-01-24 | $3.90 | $3.90 | 77,520 | — | — |
| 2024-01-23 | $3.85 | $3.85 | 27,920 | — | — |
| 2024-01-22 | $4.10 | $4.10 | 29,300 | — | — |
| 2024-01-19 | $4.15 | $4.15 | 15,220 | — | — |
| 2024-01-18 | $4.15 | $4.15 | 35,820 | — | — |
| 2024-01-17 | $4.15 | $4.15 | 12,380 | — | — |
| 2024-01-16 | $4.35 | $4.35 | 20,960 | — | — |
| 2024-01-12 | $4.35 | $4.35 | 39,740 | — | — |
| 2024-01-11 | $4.40 | $4.40 | 15,120 | — | — |
| 2024-01-10 | $4.55 | $4.55 | 19,740 | — | — |
| 2024-01-09 | $4.50 | $4.50 | 5,580 | — | — |
| 2024-01-08 | $4.45 | $4.45 | 45,120 | — | — |
| 2024-01-05 | $4.80 | $4.80 | 30,040 | — | — |
| 2024-01-04 | $4.70 | $4.70 | 138,780 | — | — |
| 2024-01-03 | $5.35 | $5.35 | 48,240 | — | — |
| 2024-01-02 | $4.85 | $4.85 | 54,260 | — | — |