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
- 2020-09-30 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 | $3.60 | $3.60 | 11,260 | — | — |
| 2024-12-30 | $3.81 | $3.81 | 12,610 | — | — |
| 2024-12-27 | $3.40 | $3.40 | 45,960 | — | — |
| 2024-12-26 | $3.65 | $3.65 | 139,560 | — | — |
| 2024-12-24 | $3.00 | $3.00 | 40,670 | — | — |
| 2024-12-23 | $2.98 | $2.98 | 12,990 | — | — |
| 2024-12-20 | $2.91 | $2.91 | 13,290 | — | — |
| 2024-12-19 | $2.86 | $2.86 | 12,200 | — | — |
| 2024-12-18 | $3.00 | $3.00 | 8,690 | — | — |
| 2024-12-17 | $3.22 | $3.22 | 6,310 | — | — |
| 2024-12-16 | $3.23 | $3.23 | 5,540 | — | — |
| 2024-12-13 | $3.36 | $3.36 | 5,630 | — | — |
| 2024-12-12 | $3.40 | $3.40 | 6,060 | — | — |
| 2024-12-11 | $3.42 | $3.42 | 2,260 | — | — |
| 2024-12-10 | $3.43 | $3.43 | 13,730 | — | — |
| 2024-12-09 | $3.60 | $3.60 | 28,810 | — | — |
| 2024-12-06 | $3.35 | $3.35 | 11,830 | — | — |
| 2024-12-05 | $3.62 | $3.62 | 20,350 | — | — |
| 2024-12-04 | $3.70 | $3.70 | 13,300 | — | — |
| 2024-12-03 | $4.04 | $4.04 | 23,210 | — | — |
| 2024-12-02 | $4.20 | $4.20 | 12,160 | — | — |
| 2024-11-29 | $3.99 | $3.99 | 22,220 | — | — |
| 2024-11-27 | $4.43 | $4.43 | 9,210 | — | — |
| 2024-11-26 | $4.40 | $4.40 | 4,170 | — | — |
| 2024-11-25 | $4.48 | $4.48 | 19,570 | — | — |
| 2024-11-22 | $4.95 | $4.95 | 26,940 | — | — |
| 2024-11-21 | $5.09 | $5.09 | 48,230 | — | — |
| 2024-11-20 | $5.24 | $5.24 | 75,380 | — | — |
| 2024-11-19 | $5.30 | $5.30 | 31,000 | — | — |
| 2024-11-18 | $4.99 | $4.99 | 17,190 | — | — |
| 2024-11-15 | $4.74 | $4.74 | 27,610 | — | — |
| 2024-11-14 | $4.82 | $4.82 | 29,380 | — | — |
| 2024-11-13 | $5.00 | $5.00 | 77,120 | — | — |
| 2024-11-12 | $5.40 | $5.40 | 69,570 | — | — |
| 2024-11-11 | $4.90 | $4.90 | 80,820 | — | — |
| 2024-11-08 | $5.01 | $5.01 | 50,480 | — | — |
| 2024-11-07 | $4.95 | $4.95 | 34,990 | — | — |
| 2024-11-06 | $4.65 | $4.65 | 59,490 | — | — |
| 2024-11-05 | $4.25 | $4.25 | 17,560 | — | — |
| 2024-11-04 | $4.20 | $4.20 | 7,380 | — | — |
| 2024-11-01 | $4.00 | $4.00 | 1,240 | — | — |
| 2024-10-31 | $3.96 | $3.96 | 25,690 | — | — |
| 2024-10-30 | $4.05 | $4.05 | 9,640 | — | — |
| 2024-10-29 | $4.05 | $4.05 | 18,270 | — | — |
| 2024-10-28 | $4.16 | $4.16 | 16,220 | — | — |
| 2024-10-25 | $4.29 | $4.29 | 25,870 | — | — |
| 2024-10-24 | $4.57 | $4.57 | 12,110 | — | — |
| 2024-10-23 | $4.69 | $4.69 | 21,530 | — | — |
| 2024-10-22 | $4.98 | $4.98 | 104,590 | — | — |
| 2024-10-21 | $5.90 | $5.90 | 161,280 | — | — |
| 2024-10-18 | $5.48 | $5.48 | 186,900 | — | — |
| 2024-10-17 | $5.30 | $5.30 | 151,800 | — | — |
| 2024-10-16 | $6.08 | $6.08 | 148,590 | — | — |
| 2024-10-15 | $5.40 | $5.40 | 168,580 | — | — |
| 2024-10-14 | $4.60 | $4.60 | 45,540 | — | — |
| 2024-10-11 | $4.65 | $4.65 | 51,730 | — | — |
| 2024-10-10 | $4.76 | $4.76 | 57,110 | — | — |
| 2024-10-09 | $5.19 | $5.19 | 225,740 | — | — |
| 2024-10-08 | $6.10 | $6.10 | 181,120 | — | — |
| 2024-10-07 | $7.10 | $7.10 | 284,040 | — | — |
| 2024-10-04 | $6.20 | $6.20 | 322,380 | — | — |
| 2024-10-03 | $4.61 | $4.61 | 107,850 | — | — |
| 2024-10-02 | $4.90 | $4.90 | 283,200 | — | — |
| 2024-10-01 | $3.95 | $3.95 | 124,680 | — | — |
| 2024-09-30 | $4.02 | $4.02 | 32,440 | — | — |
| 2024-09-27 | $3.93 | $3.93 | 153,350 | — | — |
| 2024-09-26 | $4.10 | $4.10 | 130,950 | — | — |
| 2024-09-25 | $3.90 | $3.90 | 122,270 | — | — |
| 2024-09-24 | $3.70 | $3.70 | 74,900 | — | — |
| 2024-09-23 | $3.70 | $3.70 | 39,990 | — | — |
| 2024-09-20 | $3.76 | $3.76 | 60,000 | — | — |
| 2024-09-19 | $3.83 | $3.83 | 73,870 | — | — |
| 2024-09-18 | $3.80 | $3.80 | 38,630 | — | — |
| 2024-09-17 | $3.60 | $3.60 | 37,440 | — | — |
| 2024-09-16 | $3.85 | $3.85 | 30,320 | — | — |
| 2024-09-13 | $3.55 | $3.55 | 18,330 | — | — |
| 2024-09-12 | $3.41 | $3.41 | 98,630 | — | — |
| 2024-09-11 | $4.10 | $4.10 | 928,650 | — | — |
| 2024-09-10 | $3.13 | $3.13 | 13,990 | — | — |
| 2024-09-09 | $3.09 | $3.09 | 2,440 | — | — |
| 2024-09-06 | $3.05 | $3.05 | 3,190 | — | — |
| 2024-09-05 | $3.06 | $3.06 | 7,070 | — | — |
| 2024-09-04 | $2.99 | $2.99 | 15,450 | — | — |
| 2024-09-03 | $3.08 | $3.08 | 2,300 | — | — |
| 2024-08-30 | $3.01 | $3.01 | 2,290 | — | — |
| 2024-08-29 | $3.10 | $3.10 | 11,530 | — | — |
| 2024-08-28 | $3.00 | $3.00 | 1,610 | — | — |
| 2024-08-27 | $3.10 | $3.10 | 7,570 | — | — |
| 2024-08-26 | $3.13 | $3.13 | 1,080 | — | — |
| 2024-08-23 | $3.20 | $3.20 | 3,470 | — | — |
| 2024-08-22 | $3.00 | $3.00 | 3,410 | — | — |
| 2024-08-21 | $3.19 | $3.19 | 11,560 | — | — |
| 2024-08-20 | $3.35 | $3.35 | 22,190 | — | — |
| 2024-08-19 | $3.15 | $3.15 | 23,650 | — | — |
| 2024-08-16 | $2.95 | $2.95 | 2,150 | — | — |
| 2024-08-15 | $2.84 | $2.84 | 6,450 | — | — |
| 2024-08-14 | $2.80 | $2.80 | 2,010 | — | — |
| 2024-08-13 | $2.73 | $2.73 | 1,670 | — | — |
| 2024-08-12 | $2.80 | $2.80 | 6,910 | — | — |
| 2024-08-09 | $2.77 | $2.77 | 20,780 | — | — |
| 2024-08-08 | $3.00 | $3.00 | 3,800 | — | — |
| 2024-08-07 | $2.84 | $2.84 | 24,500 | — | — |
| 2024-08-06 | $2.75 | $2.75 | 4,060 | — | — |
| 2024-08-05 | $2.70 | $2.70 | 9,310 | — | — |
| 2024-08-02 | $2.70 | $2.70 | 14,470 | — | — |
| 2024-08-01 | $2.90 | $2.90 | 51,140 | — | — |
| 2024-07-31 | $3.13 | $3.13 | 36,580 | — | — |
| 2024-07-30 | $3.34 | $3.34 | 11,290 | — | — |
| 2024-07-29 | $3.42 | $3.42 | 5,080 | — | — |
| 2024-07-26 | $3.50 | $3.50 | 8,550 | — | — |
| 2024-07-25 | $3.52 | $3.52 | 9,350 | — | — |
| 2024-07-24 | $3.64 | $3.64 | 23,610 | — | — |
| 2024-07-23 | $3.50 | $3.50 | 3,490 | — | — |
| 2024-07-22 | $3.70 | $3.70 | 22,660 | — | — |
| 2024-07-19 | $3.80 | $3.80 | 8,240 | — | — |
| 2024-07-18 | $3.86 | $3.86 | 8,520 | — | — |
| 2024-07-17 | $3.99 | $3.99 | 6,500 | — | — |
| 2024-07-16 | $3.90 | $3.90 | 6,330 | — | — |
| 2024-07-15 | $4.08 | $4.08 | 5,300 | — | — |
| 2024-07-12 | $4.05 | $4.05 | 129,670 | — | — |
| 2024-07-11 | $4.30 | $4.30 | 163,260 | — | — |
| 2024-07-10 | $5.19 | $5.19 | 450,950 | — | — |
| 2024-07-09 | $4.58 | $4.58 | 296,550 | — | — |
| 2024-07-08 | $4.50 | $4.50 | 227,920 | — | — |
| 2024-07-05 | $4.12 | $4.12 | 64,290 | — | — |
| 2024-07-03 | $4.39 | $4.39 | 86,020 | — | — |
| 2024-07-02 | $5.14 | $5.14 | 168,770 | — | — |
| 2024-07-01 | $4.95 | $4.95 | 322,620 | — | — |
| 2024-06-28 | $5.27 | $5.27 | 188,330 | — | — |
| 2024-06-27 | $5.49 | $5.49 | 134,480 | — | — |
| 2024-06-26 | $5.77 | $5.77 | 192,840 | — | — |
| 2024-06-25 | $5.20 | $5.20 | 166,740 | — | — |
| 2024-06-24 | $5.59 | $5.59 | 263,110 | — | — |
| 2024-06-21 | $5.61 | $5.61 | 293,350 | — | — |
| 2024-06-20 | $5.48 | $5.48 | 236,660 | — | — |
| 2024-06-18 | $5.10 | $5.10 | 242,450 | — | — |
| 2024-06-17 | $4.90 | $4.90 | 199,250 | — | — |
| 2024-06-14 | $5.36 | $5.36 | 192,630 | — | — |
| 2024-06-13 | $5.28 | $5.28 | 266,600 | — | — |
| 2024-06-12 | $5.05 | $5.05 | 380,990 | — | — |
| 2024-06-11 | $4.52 | $4.52 | 436,780 | — | — |
| 2024-06-10 | $3.65 | $3.65 | 69,310 | — | — |
| 2024-06-07 | $3.60 | $3.60 | 203,990 | — | — |
| 2024-06-06 | $3.90 | $3.90 | 138,750 | — | — |
| 2024-06-05 | $5.00 | $5.00 | 186,920 | — | — |
| 2024-06-04 | $4.79 | $4.79 | 148,100 | — | — |
| 2024-06-03 | $4.45 | $4.45 | 170,540 | — | — |
| 2024-05-31 | $4.71 | $4.71 | 160,130 | — | — |
| 2024-05-30 | $4.40 | $4.40 | 232,660 | — | — |
| 2024-05-29 | $3.51 | $3.51 | 222,310 | — | — |
| 2024-05-28 | $3.99 | $3.99 | 191,630 | — | — |
| 2024-05-24 | $4.00 | $4.00 | 155,160 | — | — |
| 2024-05-23 | $4.69 | $4.69 | 210,440 | — | — |
| 2024-05-22 | $4.30 | $4.30 | 129,080 | — | — |
| 2024-05-21 | $3.85 | $3.85 | 151,710 | — | — |
| 2024-05-20 | $3.63 | $3.63 | 202,190 | — | — |
| 2024-05-17 | $3.90 | $3.90 | 328,280 | — | — |
| 2024-05-16 | $3.63 | $3.63 | 25,920 | — | — |
| 2024-05-15 | $3.60 | $3.60 | 31,990 | — | — |
| 2024-05-14 | $3.50 | $3.50 | 35,200 | — | — |
| 2024-05-13 | $3.51 | $3.51 | 18,290 | — | — |
| 2024-05-10 | $3.50 | $3.50 | 47,600 | — | — |
| 2024-05-09 | $3.40 | $3.40 | 44,820 | — | — |
| 2024-05-08 | $3.70 | $3.70 | 59,450 | — | — |
| 2024-05-07 | $3.46 | $3.46 | 78,180 | — | — |
| 2024-05-06 | $3.20 | $3.20 | 81,930 | — | — |
| 2024-05-03 | $3.25 | $3.25 | 103,270 | — | — |
| 2024-05-02 | $3.15 | $3.15 | 35,310 | — | — |
| 2024-05-01 | $2.97 | $2.97 | 25,340 | — | — |
| 2024-04-30 | $2.98 | $2.98 | 28,420 | — | — |
| 2024-04-29 | $2.90 | $2.90 | 20,200 | — | — |
| 2024-04-26 | $3.00 | $3.00 | 38,880 | — | — |
| 2024-04-25 | $2.82 | $2.82 | 97,420 | — | — |
| 2024-04-24 | $2.60 | $2.60 | 36,710 | — | — |
| 2024-04-23 | $2.53 | $2.53 | 17,610 | — | — |
| 2024-04-22 | $2.73 | $2.73 | 34,380 | — | — |
| 2024-04-19 | $2.98 | $2.98 | 107,890 | — | — |
| 2024-04-18 | $2.65 | $2.65 | 55,170 | — | — |
| 2024-04-17 | $2.46 | $2.46 | 9,200 | — | — |
| 2024-04-16 | $2.50 | $2.50 | 2,240 | — | — |
| 2024-04-15 | $2.43 | $2.43 | 10,240 | — | — |
| 2024-04-12 | $2.59 | $2.59 | 1,490 | — | — |
| 2024-04-11 | $2.60 | $2.60 | 11,240 | — | — |
| 2024-04-10 | $2.42 | $2.42 | 2,450 | — | — |
| 2024-04-09 | $2.46 | $2.46 | 3,850 | — | — |
| 2024-04-08 | $2.41 | $2.41 | 7,860 | — | — |
| 2024-04-05 | $2.41 | $2.41 | 1,690 | — | — |
| 2024-04-04 | $2.40 | $2.40 | 5,740 | — | — |
| 2024-04-03 | $2.43 | $2.43 | 6,000 | — | — |
| 2024-04-02 | $2.41 | $2.41 | 6,000 | — | — |
| 2024-04-01 | $2.47 | $2.47 | 3,340 | — | — |
| 2024-03-28 | $2.44 | $2.44 | 4,830 | — | — |
| 2024-03-27 | $2.41 | $2.41 | 17,110 | — | — |
| 2024-03-26 | $2.50 | $2.50 | 10,040 | — | — |
| 2024-03-25 | $2.59 | $2.59 | 9,170 | — | — |
| 2024-03-22 | $2.71 | $2.71 | 26,390 | — | — |
| 2024-03-21 | $2.51 | $2.51 | 5,330 | — | — |
| 2024-03-20 | $2.58 | $2.58 | 6,940 | — | — |
| 2024-03-19 | $2.49 | $2.49 | 19,240 | — | — |
| 2024-03-18 | $2.57 | $2.57 | 24,830 | — | — |
| 2024-03-15 | $2.50 | $2.50 | 3,610 | — | — |
| 2024-03-14 | $2.45 | $2.45 | 13,930 | — | — |
| 2024-03-13 | $2.41 | $2.41 | 5,360 | — | — |
| 2024-03-12 | $2.44 | $2.44 | 4,960 | — | — |
| 2024-03-11 | $2.56 | $2.56 | 6,770 | — | — |
| 2024-03-08 | $2.58 | $2.58 | 10,960 | — | — |
| 2024-03-07 | $2.55 | $2.55 | 5,490 | — | — |
| 2024-03-06 | $2.48 | $2.48 | 9,260 | — | — |
| 2024-03-05 | $2.50 | $2.50 | 17,750 | — | — |
| 2024-03-04 | $2.44 | $2.44 | 49,670 | — | — |
| 2024-03-01 | $2.69 | $2.69 | 16,670 | — | — |
| 2024-02-29 | $2.75 | $2.75 | 23,880 | — | — |
| 2024-02-28 | $2.82 | $2.82 | 35,400 | — | — |
| 2024-02-27 | $2.96 | $2.96 | 23,610 | — | — |
| 2024-02-26 | $2.97 | $2.97 | 19,750 | — | — |
| 2024-02-23 | $2.89 | $2.89 | 41,720 | — | — |
| 2024-02-22 | $2.84 | $2.84 | 58,130 | — | — |
| 2024-02-21 | $3.20 | $3.20 | 79,740 | — | — |
| 2024-02-20 | $3.49 | $3.49 | 260,070 | — | — |
| 2024-02-16 | $3.23 | $3.23 | 1,208,960 | — | — |
| 2024-02-15 | $2.90 | $2.90 | 754,530 | — | — |
| 2024-02-14 | $3.05 | $3.05 | 32,260 | — | — |
| 2024-02-13 | $2.90 | $2.90 | 16,460 | — | — |
| 2024-02-12 | $2.95 | $2.95 | 12,840 | — | — |
| 2024-02-09 | $3.00 | $3.00 | 17,800 | — | — |
| 2024-02-08 | $3.19 | $3.19 | 53,680 | — | — |
| 2024-02-07 | $2.82 | $2.82 | 3,070 | — | — |
| 2024-02-06 | $2.82 | $2.82 | 3,520 | — | — |
| 2024-02-05 | $2.80 | $2.80 | 3,540 | — | — |
| 2024-02-02 | $2.90 | $2.90 | 9,710 | — | — |
| 2024-02-01 | $2.96 | $2.96 | 6,630 | — | — |
| 2024-01-31 | $3.34 | $3.34 | 56,730 | — | — |
| 2024-01-30 | $3.68 | $3.68 | 390 | — | — |
| 2024-01-29 | $3.60 | $3.60 | 2,830 | — | — |
| 2024-01-26 | $3.68 | $3.68 | 860 | — | — |
| 2024-01-25 | $3.70 | $3.70 | 1,030 | — | — |
| 2024-01-24 | $4.00 | $4.00 | 2,410 | — | — |
| 2024-01-23 | $4.10 | $4.10 | 3,620 | — | — |
| 2024-01-22 | $4.04 | $4.04 | 13,360 | — | — |
| 2024-01-19 | $3.80 | $3.80 | 7,400 | — | — |
| 2024-01-18 | $3.60 | $3.60 | 630 | — | — |
| 2024-01-17 | $3.65 | $3.65 | 7,610 | — | — |
| 2024-01-16 | $3.70 | $3.70 | 2,540 | — | — |
| 2024-01-12 | $4.00 | $4.00 | 5,590 | — | — |
| 2024-01-11 | $4.00 | $4.00 | 7,180 | — | — |
| 2024-01-10 | $4.20 | $4.20 | 11,370 | — | — |
| 2024-01-09 | $4.40 | $4.40 | 1,790 | — | — |
| 2024-01-08 | $4.60 | $4.60 | 2,830 | — | — |
| 2024-01-05 | $5.00 | $5.00 | 5,160 | — | — |
| 2024-01-04 | $5.11 | $5.11 | 12,660 | — | — |
| 2024-01-03 | $4.40 | $4.40 | 11,350 | — | — |
| 2024-01-02 | $4.70 | $4.70 | 18,670 | — | — |