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
- 2012-05-14 to 2026-09-01
- 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 | $2.94 | $2.94 | 5,300 | — | — |
| 2024-12-30 | $2.74 | $2.74 | 10,900 | — | — |
| 2024-12-27 | $2.74 | $2.74 | 4,600 | — | — |
| 2024-12-26 | $2.42 | $2.42 | 1,100 | — | — |
| 2024-12-24 | $2.61 | $2.61 | 4,100 | — | — |
| 2024-12-23 | $2.40 | $2.40 | 5,300 | — | — |
| 2024-12-20 | $2.52 | $2.52 | 35,200 | — | — |
| 2024-12-19 | $2.54 | $2.54 | 7,200 | — | — |
| 2024-12-18 | $2.56 | $2.56 | 9,900 | — | — |
| 2024-12-17 | $2.36 | $2.36 | 3,900 | — | — |
| 2024-12-16 | $2.28 | $2.28 | 6,700 | — | — |
| 2024-12-13 | $2.65 | $2.65 | 15,800 | — | — |
| 2024-12-12 | $2.91 | $2.91 | 4,900 | — | — |
| 2024-12-11 | $2.91 | $2.91 | 1,900 | — | — |
| 2024-12-10 | $2.91 | $2.91 | 1,800 | — | — |
| 2024-12-09 | $2.97 | $2.97 | 8,100 | — | — |
| 2024-12-06 | $2.85 | $2.85 | 3,100 | — | — |
| 2024-12-05 | $2.85 | $2.85 | 6,500 | — | — |
| 2024-12-04 | $2.86 | $2.86 | 4,100 | — | — |
| 2024-12-03 | $2.93 | $2.93 | 1,200 | — | — |
| 2024-12-02 | $2.99 | $2.99 | 1,000 | — | — |
| 2024-11-29 | $2.94 | $2.94 | 0 | — | — |
| 2024-11-27 | $2.94 | $2.94 | 7,400 | — | — |
| 2024-11-26 | $2.90 | $2.90 | 6,600 | — | — |
| 2024-11-25 | $2.87 | $2.87 | 9,500 | — | — |
| 2024-11-22 | $2.85 | $2.85 | 7,100 | — | — |
| 2024-11-21 | $2.70 | $2.70 | 32,900 | — | — |
| 2024-11-20 | $2.95 | $2.95 | 54,100 | — | — |
| 2024-11-19 | $2.78 | $2.78 | 10,600 | — | — |
| 2024-11-18 | $3.00 | $3.00 | 24,200 | — | — |
| 2024-11-15 | $3.00 | $3.00 | 7,400 | — | — |
| 2024-11-14 | $2.99 | $2.99 | 3,400 | — | — |
| 2024-11-13 | $2.90 | $2.90 | 4,600 | — | — |
| 2024-11-12 | $2.67 | $2.67 | 8,800 | — | — |
| 2024-11-11 | $2.54 | $2.54 | 9,900 | — | — |
| 2024-11-08 | $2.60 | $2.60 | 8,700 | — | — |
| 2024-11-07 | $2.45 | $2.45 | 1,000 | — | — |
| 2024-11-06 | $2.58 | $2.58 | 12,400 | — | — |
| 2024-11-05 | $2.61 | $2.61 | 5,900 | — | — |
| 2024-11-04 | $2.49 | $2.49 | 11,800 | — | — |
| 2024-11-01 | $2.53 | $2.53 | 45,400 | — | — |
| 2024-10-31 | $2.46 | $2.46 | 13,100 | — | — |
| 2024-10-30 | $2.50 | $2.50 | 43,100 | — | — |
| 2024-10-29 | $2.19 | $2.19 | 6,400 | — | — |
| 2024-10-28 | $2.03 | $2.03 | 10,300 | — | — |
| 2024-10-25 | $2.05 | $2.05 | 53,700 | — | — |
| 2024-10-24 | $2.44 | $2.44 | 12,900 | — | — |
| 2024-10-23 | $2.50 | $2.50 | 2,400 | — | — |
| 2024-10-22 | $2.40 | $2.40 | 3,900 | — | — |
| 2024-10-21 | $2.38 | $2.38 | 6,000 | — | — |
| 2024-10-18 | $2.64 | $2.64 | 10,500 | — | — |
| 2024-10-17 | $2.63 | $2.63 | 7,600 | — | — |
| 2024-10-16 | $2.69 | $2.69 | 18,500 | — | — |
| 2024-10-15 | $2.73 | $2.73 | 7,000 | — | — |
| 2024-10-14 | $2.61 | $2.61 | 11,700 | — | — |
| 2024-10-11 | $2.57 | $2.57 | 32,700 | — | — |
| 2024-10-10 | $2.70 | $2.70 | 38,900 | — | — |
| 2024-10-09 | $2.69 | $2.69 | 27,000 | — | — |
| 2024-10-08 | $2.89 | $2.89 | 40,400 | — | — |
| 2024-10-07 | $2.94 | $2.94 | 37,500 | — | — |
| 2024-10-04 | $3.00 | $3.00 | 58,900 | — | — |
| 2024-10-03 | $2.64 | $2.64 | 48,400 | — | — |
| 2024-10-02 | $2.67 | $2.67 | 10,200 | — | — |
| 2024-10-01 | $2.71 | $2.71 | 24,400 | — | — |
| 2024-09-30 | $2.91 | $2.91 | 2,100 | — | — |
| 2024-09-27 | $2.84 | $2.84 | 11,800 | — | — |
| 2024-09-26 | $2.68 | $2.68 | 5,500 | — | — |
| 2024-09-25 | $2.64 | $2.64 | 5,000 | — | — |
| 2024-09-24 | $2.71 | $2.71 | 3,400 | — | — |
| 2024-09-23 | $2.79 | $2.79 | 6,000 | — | — |
| 2024-09-20 | $2.99 | $2.99 | 30,500 | — | — |
| 2024-09-19 | $2.99 | $2.99 | 7,300 | — | — |
| 2024-09-18 | $2.92 | $2.92 | 25,200 | — | — |
| 2024-09-17 | $3.05 | $3.05 | 7,600 | — | — |
| 2024-09-16 | $3.01 | $3.01 | 7,800 | — | — |
| 2024-09-13 | $3.05 | $3.05 | 19,500 | — | — |
| 2024-09-12 | $3.25 | $3.25 | 51,200 | — | — |
| 2024-09-11 | $3.31 | $3.31 | 32,100 | — | — |
| 2024-09-10 | $3.41 | $3.41 | 8,600 | — | — |
| 2024-09-09 | $3.44 | $3.44 | 7,700 | — | — |
| 2024-09-06 | $3.43 | $3.43 | 8,700 | — | — |
| 2024-09-05 | $3.42 | $3.42 | 2,600 | — | — |
| 2024-09-04 | $3.64 | $3.64 | 10,500 | — | — |
| 2024-09-03 | $3.52 | $3.52 | 24,600 | — | — |
| 2024-08-30 | $3.60 | $3.60 | 6,600 | — | — |
| 2024-08-29 | $3.55 | $3.55 | 11,900 | — | — |
| 2024-08-28 | $3.34 | $3.34 | 4,700 | — | — |
| 2024-08-27 | $3.31 | $3.31 | 2,400 | — | — |
| 2024-08-26 | $3.42 | $3.42 | 8,700 | — | — |
| 2024-08-23 | $3.42 | $3.42 | 6,500 | — | — |
| 2024-08-22 | $3.45 | $3.45 | 3,000 | — | — |
| 2024-08-21 | $3.40 | $3.40 | 4,400 | — | — |
| 2024-08-20 | $3.35 | $3.35 | 4,900 | — | — |
| 2024-08-19 | $3.43 | $3.43 | 28,100 | — | — |
| 2024-08-16 | $3.48 | $3.48 | 4,800 | — | — |
| 2024-08-15 | $3.35 | $3.35 | 69,500 | — | — |
| 2024-08-14 | $3.79 | $3.79 | 17,100 | — | — |
| 2024-08-13 | $3.30 | $3.30 | 2,600 | — | — |
| 2024-08-12 | $3.30 | $3.30 | 23,100 | — | — |
| 2024-08-09 | $3.30 | $3.30 | 4,400 | — | — |
| 2024-08-08 | $3.31 | $3.31 | 21,500 | — | — |
| 2024-08-07 | $3.55 | $3.55 | 7,200 | — | — |
| 2024-08-06 | $3.58 | $3.58 | 8,400 | — | — |
| 2024-08-05 | $3.58 | $3.58 | 22,500 | — | — |
| 2024-08-02 | $3.51 | $3.51 | 44,300 | — | — |
| 2024-08-01 | $3.80 | $3.80 | 3,400 | — | — |
| 2024-07-31 | $3.91 | $3.91 | 9,700 | — | — |
| 2024-07-30 | $3.78 | $3.78 | 31,900 | — | — |
| 2024-07-29 | $3.40 | $3.40 | 42,400 | — | — |
| 2024-07-26 | $3.35 | $3.35 | 29,000 | — | — |
| 2024-07-25 | $3.50 | $3.50 | 15,300 | — | — |
| 2024-07-24 | $3.52 | $3.52 | 37,000 | — | — |
| 2024-07-23 | $3.73 | $3.73 | 14,000 | — | — |
| 2024-07-22 | $3.92 | $3.92 | 16,300 | — | — |
| 2024-07-19 | $4.04 | $4.04 | 11,500 | — | — |
| 2024-07-18 | $3.90 | $3.90 | 30,600 | — | — |
| 2024-07-17 | $3.92 | $3.92 | 6,100 | — | — |
| 2024-07-16 | $3.87 | $3.87 | 58,300 | — | — |
| 2024-07-15 | $4.22 | $4.22 | 44,100 | — | — |
| 2024-07-12 | $4.37 | $4.37 | 36,400 | — | — |
| 2024-07-11 | $3.74 | $3.74 | 42,000 | — | — |
| 2024-07-10 | $3.84 | $3.84 | 137,700 | — | — |
| 2024-07-09 | $4.24 | $4.24 | 54,600 | — | — |
| 2024-07-08 | $3.69 | $3.69 | 38,100 | — | — |
| 2024-07-05 | $3.42 | $3.42 | 12,000 | — | — |
| 2024-07-03 | $3.46 | $3.46 | 13,600 | — | — |
| 2024-07-02 | $3.56 | $3.56 | 20,100 | — | — |
| 2024-07-01 | $3.62 | $3.62 | 42,900 | — | — |
| 2024-06-28 | $3.66 | $3.66 | 116,700 | — | — |
| 2024-06-27 | $4.04 | $4.04 | 135,600 | — | — |
| 2024-06-26 | $3.70 | $3.70 | 90,400 | — | — |
| 2024-06-25 | $3.26 | $3.26 | 26,300 | — | — |
| 2024-06-24 | $3.11 | $3.11 | 58,700 | — | — |
| 2024-06-21 | $3.03 | $3.03 | 103,600 | — | — |
| 2024-06-20 | $2.53 | $2.53 | 14,100 | — | — |
| 2024-06-18 | $2.57 | $2.57 | 70,500 | — | — |
| 2024-06-17 | $2.95 | $2.95 | 222,500 | — | — |
| 2024-06-14 | $3.03 | $3.03 | 247,300 | — | — |
| 2024-06-13 | $2.19 | $2.19 | 22,800 | — | — |
| 2024-06-12 | $2.28 | $2.28 | 161,700 | — | — |
| 2024-06-11 | $1.97 | $1.97 | 38,600 | — | — |
| 2024-06-10 | $1.82 | $1.82 | 69,800 | — | — |
| 2024-06-07 | $1.46 | $1.46 | 15,900 | — | — |
| 2024-06-06 | $1.50 | $1.50 | 5,400 | — | — |
| 2024-06-05 | $1.55 | $1.55 | 9,900 | — | — |
| 2024-06-04 | $1.50 | $1.50 | 11,100 | — | — |
| 2024-06-03 | $1.63 | $1.63 | 6,400 | — | — |
| 2024-05-31 | $1.69 | $1.69 | 8,500 | — | — |
| 2024-05-30 | $1.64 | $1.64 | 10,400 | — | — |
| 2024-05-29 | $1.64 | $1.64 | 15,800 | — | — |
| 2024-05-28 | $1.63 | $1.63 | 9,500 | — | — |
| 2024-05-24 | $1.53 | $1.53 | 6,700 | — | — |
| 2024-05-23 | $1.53 | $1.53 | 19,200 | — | — |
| 2024-05-22 | $1.59 | $1.59 | 14,100 | — | — |
| 2024-05-21 | $1.50 | $1.50 | 32,000 | — | — |
| 2024-05-20 | $1.56 | $1.56 | 21,900 | — | — |
| 2024-05-17 | $1.64 | $1.64 | 50,000 | — | — |
| 2024-05-16 | $1.78 | $1.78 | 28,300 | — | — |
| 2024-05-15 | $1.91 | $1.91 | 32,500 | — | — |
| 2024-05-14 | $1.87 | $1.87 | 26,800 | — | — |
| 2024-05-13 | $1.86 | $1.86 | 88,200 | — | — |
| 2024-05-10 | $1.87 | $1.87 | 111,200 | — | — |
| 2024-05-09 | $2.00 | $2.00 | 56,100 | — | — |
| 2024-05-08 | $1.97 | $1.97 | 90,500 | — | — |
| 2024-05-07 | $1.89 | $1.89 | 103,800 | — | — |
| 2024-05-06 | $1.78 | $1.78 | 59,000 | — | — |
| 2024-05-03 | $1.78 | $1.78 | 73,600 | — | — |
| 2024-05-02 | $1.76 | $1.76 | 184,300 | — | — |
| 2024-05-01 | $1.93 | $1.93 | 217,200 | — | — |
| 2024-04-30 | $1.60 | $1.60 | 204,000 | — | — |
| 2024-04-29 | $1.57 | $1.57 | 512,700 | — | — |
| 2024-04-26 | $1.41 | $1.41 | 1,119,600 | — | — |
| 2024-04-25 | $1.82 | $1.82 | 44,400,900 | — | — |
| 2024-04-24 | $1.03 | $1.03 | 4,200 | — | — |
| 2024-04-23 | $1.03 | $1.03 | 500 | — | — |
| 2024-04-22 | $1.08 | $1.08 | 2,500 | — | — |
| 2024-04-19 | $1.08 | $1.08 | 1,300 | — | — |
| 2024-04-18 | $1.03 | $1.03 | 1,300 | — | — |
| 2024-04-17 | $1.10 | $1.10 | 2,300 | — | — |
| 2024-04-16 | $1.12 | $1.12 | 0 | — | — |
| 2024-04-15 | $1.12 | $1.12 | 0 | — | — |
| 2024-04-12 | $1.12 | $1.12 | 300 | — | — |
| 2024-04-11 | $1.11 | $1.11 | 1,000 | — | — |
| 2024-04-10 | $1.17 | $1.17 | 3,800 | — | — |
| 2024-04-09 | $1.05 | $1.05 | 3,100 | — | — |
| 2024-04-08 | $1.14 | $1.14 | 28,100 | — | — |
| 2024-04-05 | $1.08 | $1.08 | 6,400 | — | — |
| 2024-04-04 | $1.22 | $1.22 | 48,400 | — | — |
| 2024-04-03 | $1.12 | $1.12 | 0 | — | — |
| 2024-04-02 | $1.12 | $1.12 | 8,800 | — | — |
| 2024-04-01 | $1.10 | $1.10 | 3,200 | — | — |
| 2024-03-28 | $1.20 | $1.20 | 33,100 | — | — |
| 2024-03-27 | $1.16 | $1.16 | 27,200 | — | — |
| 2024-03-26 | $1.04 | $1.04 | 12,200 | — | — |
| 2024-03-25 | $1.08 | $1.08 | 4,300 | — | — |
| 2024-03-22 | $1.10 | $1.10 | 12,700 | — | — |
| 2024-03-21 | $1.19 | $1.19 | 19,400 | — | — |
| 2024-03-20 | $1.10 | $1.10 | 2,100 | — | — |
| 2024-03-19 | $1.10 | $1.10 | 13,800 | — | — |
| 2024-03-18 | $1.12 | $1.12 | 2,700 | — | — |
| 2024-03-15 | $1.15 | $1.15 | 4,800 | — | — |
| 2024-03-14 | $1.10 | $1.10 | 14,900 | — | — |
| 2024-03-13 | $1.10 | $1.10 | 15,200 | — | — |
| 2024-03-12 | $1.12 | $1.12 | 4,200 | — | — |
| 2024-03-11 | $1.12 | $1.12 | 8,200 | — | — |
| 2024-03-08 | $1.12 | $1.12 | 6,500 | — | — |
| 2024-03-07 | $1.20 | $1.20 | 2,600 | — | — |
| 2024-03-06 | $1.24 | $1.24 | 1,400 | — | — |
| 2024-03-05 | $1.27 | $1.27 | 6,900 | — | — |
| 2024-03-04 | $1.15 | $1.15 | 2,700 | — | — |
| 2024-03-01 | $1.22 | $1.22 | 2,800 | — | — |
| 2024-02-29 | $1.25 | $1.25 | 25,900 | — | — |
| 2024-02-28 | $1.19 | $1.19 | 15,300 | — | — |
| 2024-02-27 | $1.18 | $1.18 | 900 | — | — |
| 2024-02-26 | $1.17 | $1.17 | 15,200 | — | — |
| 2024-02-23 | $1.12 | $1.12 | 3,700 | — | — |
| 2024-02-22 | $1.20 | $1.20 | 6,600 | — | — |
| 2024-02-21 | $1.05 | $1.05 | 24,800 | — | — |
| 2024-02-20 | $1.30 | $1.30 | 300 | — | — |
| 2024-02-16 | $1.30 | $1.30 | 300 | — | — |
| 2024-02-15 | $1.34 | $1.34 | 4,100 | — | — |
| 2024-02-14 | $1.30 | $1.30 | 800 | — | — |
| 2024-02-13 | $1.15 | $1.15 | 9,200 | — | — |
| 2024-02-12 | $1.28 | $1.28 | 1,700 | — | — |
| 2024-02-09 | $1.30 | $1.30 | 9,000 | — | — |
| 2024-02-08 | $1.25 | $1.25 | 5,100 | — | — |
| 2024-02-07 | $1.34 | $1.34 | 700 | — | — |
| 2024-02-06 | $1.33 | $1.33 | 3,000 | — | — |
| 2024-02-05 | $1.35 | $1.35 | 3,200 | — | — |
| 2024-02-02 | $1.34 | $1.34 | 5,100 | — | — |
| 2024-02-01 | $1.26 | $1.26 | 900 | — | — |
| 2024-01-31 | $1.27 | $1.27 | 1,400 | — | — |
| 2024-01-30 | $1.25 | $1.25 | 0 | — | — |
| 2024-01-29 | $1.25 | $1.25 | 19,000 | — | — |
| 2024-01-26 | $1.39 | $1.39 | 500 | — | — |
| 2024-01-25 | $1.39 | $1.39 | 300 | — | — |
| 2024-01-24 | $1.35 | $1.35 | 1,500 | — | — |
| 2024-01-23 | $1.31 | $1.31 | 700 | — | — |
| 2024-01-22 | $1.25 | $1.25 | 2,300 | — | — |
| 2024-01-19 | $1.35 | $1.35 | 1,200 | — | — |
| 2024-01-18 | $1.32 | $1.32 | 300 | — | — |
| 2024-01-17 | $1.30 | $1.30 | 1,300 | — | — |
| 2024-01-16 | $1.30 | $1.30 | 4,700 | — | — |
| 2024-01-12 | $1.45 | $1.45 | 1,600 | — | — |
| 2024-01-11 | $1.47 | $1.47 | 100 | — | — |
| 2024-01-10 | $1.45 | $1.45 | 300 | — | — |
| 2024-01-09 | $1.45 | $1.45 | 1,400 | — | — |
| 2024-01-08 | $1.42 | $1.42 | 2,600 | — | — |
| 2024-01-05 | $1.39 | $1.39 | 300 | — | — |
| 2024-01-04 | $1.39 | $1.39 | 500 | — | — |
| 2024-01-03 | $1.39 | $1.39 | 40,900 | — | — |
| 2024-01-02 | $1.56 | $1.56 | 4,500 | — | — |