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
- 2021-11-11 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 | $2.30 | $2.30 | 108,300 | — | — |
| 2024-12-30 | $2.16 | $2.16 | 146,000 | — | — |
| 2024-12-27 | $2.26 | $2.26 | 210,500 | — | — |
| 2024-12-26 | $2.35 | $2.35 | 171,800 | — | — |
| 2024-12-24 | $2.39 | $2.39 | 25,700 | — | — |
| 2024-12-23 | $2.42 | $2.42 | 87,200 | — | — |
| 2024-12-20 | $2.43 | $2.43 | 92,000 | — | — |
| 2024-12-19 | $2.38 | $2.38 | 195,900 | — | — |
| 2024-12-18 | $2.60 | $2.60 | 258,500 | — | — |
| 2024-12-17 | $2.78 | $2.78 | 187,200 | — | — |
| 2024-12-16 | $2.71 | $2.71 | 3,186,400 | — | — |
| 2024-12-13 | $3.12 | $3.12 | 101,700 | — | — |
| 2024-12-12 | $3.05 | $3.05 | 75,300 | — | — |
| 2024-12-11 | $3.02 | $3.02 | 86,100 | — | — |
| 2024-12-10 | $3.00 | $3.00 | 43,600 | — | — |
| 2024-12-09 | $3.14 | $3.14 | 64,700 | — | — |
| 2024-12-06 | $3.22 | $3.22 | 186,300 | — | — |
| 2024-12-05 | $3.14 | $3.14 | 84,900 | — | — |
| 2024-12-04 | $3.14 | $3.14 | 180,400 | — | — |
| 2024-12-03 | $2.95 | $2.95 | 105,400 | — | — |
| 2024-12-02 | $2.94 | $2.94 | 122,200 | — | — |
| 2024-11-29 | $3.06 | $3.06 | 198,800 | — | — |
| 2024-11-27 | $2.85 | $2.85 | 63,700 | — | — |
| 2024-11-26 | $2.80 | $2.80 | 74,800 | — | — |
| 2024-11-25 | $2.83 | $2.83 | 126,300 | — | — |
| 2024-11-22 | $2.79 | $2.79 | 177,800 | — | — |
| 2024-11-21 | $2.83 | $2.83 | 479,300 | — | — |
| 2024-11-20 | $2.48 | $2.48 | 59,300 | — | — |
| 2024-11-19 | $2.50 | $2.50 | 125,900 | — | — |
| 2024-11-18 | $2.39 | $2.39 | 46,400 | — | — |
| 2024-11-15 | $2.29 | $2.29 | 64,900 | — | — |
| 2024-11-14 | $2.27 | $2.27 | 54,900 | — | — |
| 2024-11-13 | $2.30 | $2.30 | 79,100 | — | — |
| 2024-11-12 | $2.36 | $2.36 | 129,700 | — | — |
| 2024-11-11 | $2.41 | $2.41 | 124,000 | — | — |
| 2024-11-08 | $2.57 | $2.57 | 203,000 | — | — |
| 2024-11-07 | $2.33 | $2.33 | 96,100 | — | — |
| 2024-11-06 | $2.51 | $2.51 | 54,200 | — | — |
| 2024-11-05 | $2.44 | $2.44 | 40,800 | — | — |
| 2024-11-04 | $2.43 | $2.43 | 44,800 | — | — |
| 2024-11-01 | $2.49 | $2.49 | 47,900 | — | — |
| 2024-10-31 | $2.42 | $2.42 | 72,900 | — | — |
| 2024-10-30 | $2.70 | $2.70 | 172,700 | — | — |
| 2024-10-29 | $2.41 | $2.41 | 23,800 | — | — |
| 2024-10-28 | $2.44 | $2.44 | 44,400 | — | — |
| 2024-10-25 | $2.43 | $2.43 | 151,400 | — | — |
| 2024-10-24 | $2.30 | $2.30 | 108,500 | — | — |
| 2024-10-23 | $2.16 | $2.16 | 195,700 | — | — |
| 2024-10-22 | $2.18 | $2.18 | 115,600 | — | — |
| 2024-10-21 | $2.30 | $2.30 | 107,700 | — | — |
| 2024-10-18 | $2.27 | $2.27 | 126,300 | — | — |
| 2024-10-17 | $2.22 | $2.22 | 97,400 | — | — |
| 2024-10-16 | $2.28 | $2.28 | 74,900 | — | — |
| 2024-10-15 | $2.27 | $2.27 | 73,200 | — | — |
| 2024-10-14 | $2.26 | $2.26 | 82,300 | — | — |
| 2024-10-11 | $2.16 | $2.16 | 28,700 | — | — |
| 2024-10-10 | $2.17 | $2.17 | 8,100 | — | — |
| 2024-10-09 | $2.16 | $2.16 | 81,900 | — | — |
| 2024-10-08 | $2.12 | $2.12 | 48,400 | — | — |
| 2024-10-07 | $2.14 | $2.14 | 130,100 | — | — |
| 2024-10-04 | $2.19 | $2.19 | 23,400 | — | — |
| 2024-10-03 | $2.25 | $2.25 | 87,900 | — | — |
| 2024-10-02 | $2.37 | $2.37 | 42,800 | — | — |
| 2024-10-01 | $2.32 | $2.32 | 25,200 | — | — |
| 2024-09-30 | $2.32 | $2.32 | 28,100 | — | — |
| 2024-09-27 | $2.31 | $2.31 | 38,400 | — | — |
| 2024-09-26 | $2.26 | $2.26 | 46,800 | — | — |
| 2024-09-25 | $2.28 | $2.28 | 398,900 | — | — |
| 2024-09-24 | $2.03 | $2.03 | 106,900 | — | — |
| 2024-09-23 | $2.04 | $2.04 | 68,100 | — | — |
| 2024-09-20 | $2.03 | $2.03 | 86,000 | — | — |
| 2024-09-19 | $2.12 | $2.12 | 51,000 | — | — |
| 2024-09-18 | $2.00 | $2.00 | 98,800 | — | — |
| 2024-09-17 | $2.11 | $2.11 | 83,900 | — | — |
| 2024-09-16 | $2.19 | $2.19 | 38,000 | — | — |
| 2024-09-13 | $2.21 | $2.21 | 26,300 | — | — |
| 2024-09-12 | $2.24 | $2.24 | 47,200 | — | — |
| 2024-09-11 | $2.25 | $2.25 | 20,100 | — | — |
| 2024-09-10 | $2.27 | $2.27 | 62,100 | — | — |
| 2024-09-09 | $2.35 | $2.35 | 28,400 | — | — |
| 2024-09-06 | $2.31 | $2.31 | 64,800 | — | — |
| 2024-09-05 | $2.47 | $2.47 | 213,900 | — | — |
| 2024-09-04 | $2.25 | $2.25 | 30,300 | — | — |
| 2024-09-03 | $2.29 | $2.29 | 46,300 | — | — |
| 2024-08-30 | $2.35 | $2.35 | 40,000 | — | — |
| 2024-08-29 | $2.21 | $2.21 | 20,000 | — | — |
| 2024-08-28 | $2.21 | $2.21 | 54,400 | — | — |
| 2024-08-27 | $2.25 | $2.25 | 21,900 | — | — |
| 2024-08-26 | $2.27 | $2.27 | 67,300 | — | — |
| 2024-08-23 | $2.35 | $2.35 | 63,100 | — | — |
| 2024-08-22 | $2.26 | $2.26 | 11,600 | — | — |
| 2024-08-21 | $2.25 | $2.25 | 51,900 | — | — |
| 2024-08-20 | $2.14 | $2.14 | 49,200 | — | — |
| 2024-08-19 | $2.20 | $2.20 | 36,000 | — | — |
| 2024-08-16 | $2.29 | $2.29 | 33,200 | — | — |
| 2024-08-15 | $2.31 | $2.31 | 28,900 | — | — |
| 2024-08-14 | $2.27 | $2.27 | 37,800 | — | — |
| 2024-08-13 | $2.25 | $2.25 | 42,600 | — | — |
| 2024-08-12 | $2.23 | $2.23 | 18,000 | — | — |
| 2024-08-09 | $2.20 | $2.20 | 22,900 | — | — |
| 2024-08-08 | $2.26 | $2.26 | 28,300 | — | — |
| 2024-08-07 | $2.26 | $2.26 | 34,500 | — | — |
| 2024-08-06 | $2.34 | $2.34 | 45,800 | — | — |
| 2024-08-05 | $2.17 | $2.17 | 134,400 | — | — |
| 2024-08-02 | $2.39 | $2.39 | 46,900 | — | — |
| 2024-08-01 | $2.42 | $2.42 | 83,000 | — | — |
| 2024-07-31 | $2.61 | $2.61 | 112,600 | — | — |
| 2024-07-30 | $2.37 | $2.37 | 81,000 | — | — |
| 2024-07-29 | $2.55 | $2.55 | 35,600 | — | — |
| 2024-07-26 | $2.65 | $2.65 | 65,500 | — | — |
| 2024-07-25 | $2.65 | $2.65 | 54,300 | — | — |
| 2024-07-24 | $2.67 | $2.67 | 61,300 | — | — |
| 2024-07-23 | $2.89 | $2.89 | 57,700 | — | — |
| 2024-07-22 | $2.82 | $2.82 | 45,200 | — | — |
| 2024-07-19 | $2.78 | $2.78 | 22,900 | — | — |
| 2024-07-18 | $2.74 | $2.74 | 62,500 | — | — |
| 2024-07-17 | $2.83 | $2.83 | 41,500 | — | — |
| 2024-07-16 | $2.91 | $2.91 | 46,300 | — | — |
| 2024-07-15 | $2.90 | $2.90 | 81,800 | — | — |
| 2024-07-12 | $3.10 | $3.10 | 108,500 | — | — |
| 2024-07-11 | $2.77 | $2.77 | 42,800 | — | — |
| 2024-07-10 | $2.92 | $2.92 | 120,100 | — | — |
| 2024-07-09 | $2.97 | $2.97 | 219,600 | — | — |
| 2024-07-08 | $2.64 | $2.64 | 61,900 | — | — |
| 2024-07-05 | $2.57 | $2.57 | 165,600 | — | — |
| 2024-07-03 | $2.71 | $2.71 | 236,900 | — | — |
| 2024-07-02 | $2.95 | $2.95 | 555,600 | — | — |
| 2024-07-01 | $2.48 | $2.48 | 50,200 | — | — |
| 2024-06-28 | $2.57 | $2.57 | 77,400 | — | — |
| 2024-06-27 | $2.51 | $2.51 | 73,300 | — | — |
| 2024-06-26 | $2.48 | $2.48 | 28,900 | — | — |
| 2024-06-25 | $2.45 | $2.45 | 40,600 | — | — |
| 2024-06-24 | $2.44 | $2.44 | 38,700 | — | — |
| 2024-06-21 | $2.40 | $2.40 | 77,700 | — | — |
| 2024-06-20 | $2.29 | $2.29 | 79,400 | — | — |
| 2024-06-18 | $2.27 | $2.27 | 84,800 | — | — |
| 2024-06-17 | $2.37 | $2.37 | 146,000 | — | — |
| 2024-06-14 | $2.30 | $2.30 | 134,600 | — | — |
| 2024-06-13 | $2.04 | $2.04 | 192,800 | — | — |
| 2024-06-12 | $2.26 | $2.26 | 71,200 | — | — |
| 2024-06-11 | $2.28 | $2.28 | 114,500 | — | — |
| 2024-06-10 | $2.38 | $2.38 | 95,000 | — | — |
| 2024-06-07 | $2.42 | $2.42 | 177,100 | — | — |
| 2024-06-06 | $2.59 | $2.59 | 129,800 | — | — |
| 2024-06-05 | $2.72 | $2.72 | 118,000 | — | — |
| 2024-06-04 | $2.61 | $2.61 | 137,000 | — | — |
| 2024-06-03 | $2.75 | $2.75 | 117,600 | — | — |
| 2024-05-31 | $2.78 | $2.78 | 98,500 | — | — |
| 2024-05-30 | $2.82 | $2.82 | 172,400 | — | — |
| 2024-05-29 | $2.92 | $2.92 | 362,600 | — | — |
| 2024-05-28 | $2.94 | $2.94 | 363,700 | — | — |
| 2024-05-24 | $2.72 | $2.72 | 316,500 | — | — |
| 2024-05-23 | $2.70 | $2.70 | 330,800 | — | — |
| 2024-05-22 | $2.36 | $2.36 | 61,800 | — | — |
| 2024-05-21 | $2.37 | $2.37 | 163,100 | — | — |
| 2024-05-20 | $2.53 | $2.53 | 716,600 | — | — |
| 2024-05-17 | $2.07 | $2.07 | 17,300 | — | — |
| 2024-05-16 | $2.11 | $2.11 | 44,900 | — | — |
| 2024-05-15 | $2.15 | $2.15 | 66,100 | — | — |
| 2024-05-14 | $2.06 | $2.06 | 59,800 | — | — |
| 2024-05-13 | $2.00 | $2.00 | 23,900 | — | — |
| 2024-05-10 | $1.96 | $1.96 | 35,000 | — | — |
| 2024-05-09 | $2.01 | $2.01 | 37,100 | — | — |
| 2024-05-08 | $2.09 | $2.09 | 37,000 | — | — |
| 2024-05-07 | $2.05 | $2.05 | 23,000 | — | — |
| 2024-05-06 | $2.10 | $2.10 | 49,600 | — | — |
| 2024-05-03 | $2.21 | $2.21 | 55,000 | — | — |
| 2024-05-02 | $2.20 | $2.20 | 92,800 | — | — |
| 2024-05-01 | $2.16 | $2.16 | 73,700 | — | — |
| 2024-04-30 | $2.01 | $2.01 | 19,300 | — | — |
| 2024-04-29 | $2.05 | $2.05 | 17,900 | — | — |
| 2024-04-26 | $2.00 | $2.00 | 23,100 | — | — |
| 2024-04-25 | $1.97 | $1.97 | 22,300 | — | — |
| 2024-04-24 | $2.05 | $2.05 | 13,800 | — | — |
| 2024-04-23 | $2.04 | $2.04 | 28,800 | — | — |
| 2024-04-22 | $2.00 | $2.00 | 35,600 | — | — |
| 2024-04-19 | $1.93 | $1.93 | 79,500 | — | — |
| 2024-04-18 | $2.09 | $2.09 | 42,300 | — | — |
| 2024-04-17 | $2.16 | $2.16 | 273,000 | — | — |
| 2024-04-16 | $1.80 | $1.80 | 73,000 | — | — |
| 2024-04-15 | $1.84 | $1.84 | 120,700 | — | — |
| 2024-04-12 | $1.95 | $1.95 | 96,900 | — | — |
| 2024-04-11 | $2.01 | $2.01 | 53,600 | — | — |
| 2024-04-10 | $2.04 | $2.04 | 69,700 | — | — |
| 2024-04-09 | $2.15 | $2.15 | 178,200 | — | — |
| 2024-04-08 | $2.15 | $2.15 | 24,100 | — | — |
| 2024-04-05 | $2.13 | $2.13 | 23,100 | — | — |
| 2024-04-04 | $2.12 | $2.12 | 58,800 | — | — |
| 2024-04-03 | $2.09 | $2.09 | 21,500 | — | — |
| 2024-04-02 | $2.09 | $2.09 | 29,000 | — | — |
| 2024-04-01 | $2.19 | $2.19 | 38,000 | — | — |
| 2024-03-28 | $2.18 | $2.18 | 30,900 | — | — |
| 2024-03-27 | $2.22 | $2.22 | 81,500 | — | — |
| 2024-03-26 | $2.18 | $2.18 | 68,200 | — | — |
| 2024-03-25 | $2.20 | $2.20 | 53,700 | — | — |
| 2024-03-22 | $2.14 | $2.14 | 399,300 | — | — |
| 2024-03-21 | $2.31 | $2.31 | 164,800 | — | — |
| 2024-03-20 | $2.20 | $2.20 | 84,200 | — | — |
| 2024-03-19 | $2.31 | $2.31 | 90,700 | — | — |
| 2024-03-18 | $2.32 | $2.32 | 137,800 | — | — |
| 2024-03-15 | $2.41 | $2.41 | 156,300 | — | — |
| 2024-03-14 | $2.31 | $2.31 | 136,000 | — | — |
| 2024-03-13 | $2.29 | $2.29 | 172,300 | — | — |
| 2024-03-12 | $2.32 | $2.32 | 421,000 | — | — |
| 2024-03-11 | $2.27 | $2.27 | 201,500 | — | — |
| 2024-03-08 | $1.99 | $1.99 | 476,900 | — | — |
| 2024-03-07 | $2.05 | $2.05 | 2,437,500 | — | — |
| 2024-03-06 | $1.62 | $1.62 | 39,900 | — | — |
| 2024-03-05 | $1.59 | $1.59 | 55,100 | — | — |
| 2024-03-04 | $1.68 | $1.68 | 64,400 | — | — |
| 2024-03-01 | $1.58 | $1.58 | 90,900 | — | — |
| 2024-02-29 | $1.45 | $1.45 | 53,200 | — | — |
| 2024-02-28 | $1.45 | $1.45 | 73,200 | — | — |
| 2024-02-27 | $1.39 | $1.39 | 69,500 | — | — |
| 2024-02-26 | $1.42 | $1.42 | 129,000 | — | — |
| 2024-02-23 | $1.59 | $1.59 | 56,400 | — | — |
| 2024-02-22 | $1.55 | $1.55 | 66,400 | — | — |
| 2024-02-21 | $1.59 | $1.59 | 38,800 | — | — |
| 2024-02-20 | $1.66 | $1.66 | 54,000 | — | — |
| 2024-02-16 | $1.67 | $1.67 | 94,700 | — | — |
| 2024-02-15 | $1.80 | $1.80 | 71,200 | — | — |
| 2024-02-14 | $1.82 | $1.82 | 23,100 | — | — |
| 2024-02-13 | $1.81 | $1.81 | 24,200 | — | — |
| 2024-02-12 | $1.86 | $1.86 | 53,400 | — | — |
| 2024-02-09 | $1.81 | $1.81 | 48,100 | — | — |
| 2024-02-08 | $1.79 | $1.79 | 8,900 | — | — |
| 2024-02-07 | $1.81 | $1.81 | 71,700 | — | — |
| 2024-02-06 | $1.80 | $1.80 | 54,200 | — | — |
| 2024-02-05 | $1.82 | $1.82 | 30,900 | — | — |
| 2024-02-02 | $1.92 | $1.92 | 35,800 | — | — |
| 2024-02-01 | $1.82 | $1.82 | 19,700 | — | — |
| 2024-01-31 | $1.87 | $1.87 | 15,700 | — | — |
| 2024-01-30 | $1.88 | $1.88 | 84,300 | — | — |
| 2024-01-29 | $1.79 | $1.79 | 50,900 | — | — |
| 2024-01-26 | $1.86 | $1.86 | 26,900 | — | — |
| 2024-01-25 | $1.79 | $1.79 | 62,000 | — | — |
| 2024-01-24 | $1.71 | $1.71 | 38,700 | — | — |
| 2024-01-23 | $1.77 | $1.77 | 129,000 | — | — |
| 2024-01-22 | $1.62 | $1.62 | 59,900 | — | — |
| 2024-01-19 | $1.66 | $1.66 | 35,200 | — | — |
| 2024-01-18 | $1.60 | $1.60 | 70,100 | — | — |
| 2024-01-17 | $1.56 | $1.56 | 72,100 | — | — |
| 2024-01-16 | $1.50 | $1.50 | 118,000 | — | — |
| 2024-01-12 | $1.68 | $1.68 | 131,000 | — | — |
| 2024-01-11 | $1.75 | $1.75 | 140,000 | — | — |
| 2024-01-10 | $1.91 | $1.91 | 219,100 | — | — |
| 2024-01-09 | $1.98 | $1.98 | 171,200 | — | — |
| 2024-01-08 | $2.05 | $2.05 | 288,800 | — | — |
| 2024-01-05 | $2.22 | $2.22 | 134,600 | — | — |
| 2024-01-04 | $2.18 | $2.18 | 275,700 | — | — |
| 2024-01-03 | $2.40 | $2.40 | 216,700 | — | — |
| 2024-01-02 | $2.33 | $2.33 | 315,300 | — | — |