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
- 2021-09-23 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 | $2.10 | $2.10 | 108,500 | — | — |
| 2024-12-30 | $2.10 | $2.10 | 97,700 | — | — |
| 2024-12-27 | $2.04 | $2.04 | 35,500 | — | — |
| 2024-12-26 | $2.03 | $2.03 | 132,400 | — | — |
| 2024-12-24 | $2.03 | $2.03 | 80,200 | — | — |
| 2024-12-23 | $2.01 | $2.01 | 257,100 | — | — |
| 2024-12-20 | $2.01 | $2.01 | 55,700 | — | — |
| 2024-12-19 | $1.97 | $1.97 | 37,100 | — | — |
| 2024-12-18 | $1.95 | $1.95 | 103,800 | — | — |
| 2024-12-17 | $2.00 | $2.00 | 61,400 | — | — |
| 2024-12-16 | $1.99 | $1.99 | 53,900 | — | — |
| 2024-12-13 | $2.04 | $2.04 | 47,000 | — | — |
| 2024-12-12 | $1.96 | $1.96 | 28,700 | — | — |
| 2024-12-11 | $2.03 | $2.03 | 60,100 | — | — |
| 2024-12-10 | $2.00 | $2.00 | 59,700 | — | — |
| 2024-12-09 | $2.00 | $2.00 | 75,500 | — | — |
| 2024-12-06 | $1.99 | $1.99 | 36,700 | — | — |
| 2024-12-05 | $1.93 | $1.93 | 76,600 | — | — |
| 2024-12-04 | $2.00 | $2.00 | 44,700 | — | — |
| 2024-12-03 | $2.01 | $2.01 | 72,700 | — | — |
| 2024-12-02 | $1.96 | $1.96 | 140,000 | — | — |
| 2024-11-29 | $1.89 | $1.89 | 48,600 | — | — |
| 2024-11-27 | $1.86 | $1.86 | 119,600 | — | — |
| 2024-11-26 | $1.85 | $1.85 | 98,000 | — | — |
| 2024-11-25 | $1.73 | $1.73 | 109,200 | — | — |
| 2024-11-22 | $1.72 | $1.72 | 293,200 | — | — |
| 2024-11-21 | $1.65 | $1.65 | 63,900 | — | — |
| 2024-11-20 | $1.61 | $1.61 | 61,700 | — | — |
| 2024-11-19 | $1.60 | $1.60 | 34,100 | — | — |
| 2024-11-18 | $1.61 | $1.61 | 222,800 | — | — |
| 2024-11-15 | $1.71 | $1.71 | 54,500 | — | — |
| 2024-11-14 | $1.74 | $1.74 | 62,200 | — | — |
| 2024-11-13 | $1.77 | $1.77 | 67,500 | — | — |
| 2024-11-12 | $1.82 | $1.82 | 120,500 | — | — |
| 2024-11-11 | $1.67 | $1.67 | 91,500 | — | — |
| 2024-11-08 | $1.82 | $1.82 | 96,300 | — | — |
| 2024-11-07 | $1.69 | $1.69 | 65,500 | — | — |
| 2024-11-06 | $1.71 | $1.71 | 79,500 | — | — |
| 2024-11-05 | $1.75 | $1.75 | 67,500 | — | — |
| 2024-11-04 | $1.71 | $1.71 | 54,100 | — | — |
| 2024-11-01 | $1.69 | $1.69 | 79,700 | — | — |
| 2024-10-31 | $1.55 | $1.55 | 45,900 | — | — |
| 2024-10-30 | $1.63 | $1.63 | 174,300 | — | — |
| 2024-10-29 | $1.63 | $1.63 | 114,300 | — | — |
| 2024-10-28 | $1.67 | $1.67 | 255,100 | — | — |
| 2024-10-25 | $1.53 | $1.53 | 155,200 | — | — |
| 2024-10-24 | $1.56 | $1.56 | 135,600 | — | — |
| 2024-10-23 | $1.61 | $1.61 | 149,800 | — | — |
| 2024-10-22 | $1.60 | $1.60 | 213,700 | — | — |
| 2024-10-21 | $1.68 | $1.68 | 116,100 | — | — |
| 2024-10-18 | $1.76 | $1.76 | 57,700 | — | — |
| 2024-10-17 | $1.79 | $1.79 | 129,800 | — | — |
| 2024-10-16 | $1.82 | $1.82 | 97,800 | — | — |
| 2024-10-15 | $1.82 | $1.82 | 59,900 | — | — |
| 2024-10-14 | $1.86 | $1.86 | 44,500 | — | — |
| 2024-10-11 | $1.91 | $1.91 | 27,500 | — | — |
| 2024-10-10 | $1.90 | $1.90 | 36,800 | — | — |
| 2024-10-09 | $1.99 | $1.99 | 20,200 | — | — |
| 2024-10-08 | $1.88 | $1.88 | 27,900 | — | — |
| 2024-10-07 | $1.92 | $1.92 | 38,100 | — | — |
| 2024-10-04 | $1.90 | $1.90 | 95,500 | — | — |
| 2024-10-03 | $1.85 | $1.85 | 51,400 | — | — |
| 2024-10-02 | $1.96 | $1.96 | 80,400 | — | — |
| 2024-10-01 | $1.98 | $1.98 | 133,100 | — | — |
| 2024-09-30 | $2.14 | $2.14 | 31,400 | — | — |
| 2024-09-27 | $2.03 | $2.03 | 70,300 | — | — |
| 2024-09-26 | $2.00 | $2.00 | 84,200 | — | — |
| 2024-09-25 | $2.00 | $2.00 | 43,800 | — | — |
| 2024-09-24 | $2.08 | $2.08 | 39,900 | — | — |
| 2024-09-23 | $2.08 | $2.08 | 41,000 | — | — |
| 2024-09-20 | $2.22 | $2.22 | 51,800 | — | — |
| 2024-09-19 | $2.31 | $2.31 | 33,600 | — | — |
| 2024-09-18 | $2.35 | $2.35 | 47,600 | — | — |
| 2024-09-17 | $2.21 | $2.21 | 51,100 | — | — |
| 2024-09-16 | $2.17 | $2.17 | 49,200 | — | — |
| 2024-09-13 | $2.13 | $2.13 | 83,700 | — | — |
| 2024-09-12 | $2.01 | $2.01 | 68,400 | — | — |
| 2024-09-11 | $1.89 | $1.89 | 82,700 | — | — |
| 2024-09-10 | $1.87 | $1.87 | 23,100 | — | — |
| 2024-09-09 | $1.83 | $1.83 | 36,200 | — | — |
| 2024-09-06 | $1.74 | $1.74 | 70,300 | — | — |
| 2024-09-05 | $1.80 | $1.80 | 24,100 | — | — |
| 2024-09-04 | $1.80 | $1.80 | 68,300 | — | — |
| 2024-09-03 | $1.86 | $1.86 | 53,000 | — | — |
| 2024-08-30 | $1.92 | $1.92 | 22,600 | — | — |
| 2024-08-29 | $1.92 | $1.92 | 21,700 | — | — |
| 2024-08-28 | $1.96 | $1.96 | 64,100 | — | — |
| 2024-08-27 | $1.93 | $1.93 | 94,600 | — | — |
| 2024-08-26 | $2.00 | $2.00 | 59,600 | — | — |
| 2024-08-23 | $2.10 | $2.10 | 21,600 | — | — |
| 2024-08-22 | $2.02 | $2.02 | 22,000 | — | — |
| 2024-08-21 | $2.08 | $2.08 | 11,000 | — | — |
| 2024-08-20 | $2.02 | $2.02 | 75,900 | — | — |
| 2024-08-19 | $2.07 | $2.07 | 208,000 | — | — |
| 2024-08-16 | $2.34 | $2.34 | 35,000 | — | — |
| 2024-08-15 | $2.25 | $2.25 | 40,900 | — | — |
| 2024-08-14 | $2.20 | $2.20 | 39,900 | — | — |
| 2024-08-13 | $2.21 | $2.21 | 36,800 | — | — |
| 2024-08-12 | $2.23 | $2.23 | 29,900 | — | — |
| 2024-08-09 | $2.15 | $2.15 | 170,800 | — | — |
| 2024-08-08 | $2.48 | $2.48 | 36,900 | — | — |
| 2024-08-07 | $2.43 | $2.43 | 32,200 | — | — |
| 2024-08-06 | $2.35 | $2.35 | 19,100 | — | — |
| 2024-08-05 | $2.25 | $2.25 | 54,300 | — | — |
| 2024-08-02 | $2.22 | $2.22 | 22,900 | — | — |
| 2024-08-01 | $2.37 | $2.37 | 23,900 | — | — |
| 2024-07-31 | $2.45 | $2.45 | 23,400 | — | — |
| 2024-07-30 | $2.50 | $2.50 | 11,300 | — | — |
| 2024-07-29 | $2.60 | $2.60 | 30,600 | — | — |
| 2024-07-26 | $2.54 | $2.54 | 37,400 | — | — |
| 2024-07-25 | $2.38 | $2.38 | 27,800 | — | — |
| 2024-07-24 | $2.25 | $2.25 | 17,500 | — | — |
| 2024-07-23 | $2.39 | $2.39 | 11,800 | — | — |
| 2024-07-22 | $2.34 | $2.34 | 16,500 | — | — |
| 2024-07-19 | $2.33 | $2.33 | 19,700 | — | — |
| 2024-07-18 | $2.21 | $2.21 | 24,800 | — | — |
| 2024-07-17 | $2.29 | $2.29 | 22,700 | — | — |
| 2024-07-16 | $2.35 | $2.35 | 17,700 | — | — |
| 2024-07-15 | $2.27 | $2.27 | 20,600 | — | — |
| 2024-07-12 | $2.25 | $2.25 | 40,600 | — | — |
| 2024-07-11 | $2.28 | $2.28 | 9,500 | — | — |
| 2024-07-10 | $2.20 | $2.20 | 26,600 | — | — |
| 2024-07-09 | $2.25 | $2.25 | 37,100 | — | — |
| 2024-07-08 | $2.34 | $2.34 | 40,300 | — | — |
| 2024-07-05 | $2.25 | $2.25 | 19,400 | — | — |
| 2024-07-03 | $2.20 | $2.20 | 6,100 | — | — |
| 2024-07-02 | $2.18 | $2.18 | 8,700 | — | — |
| 2024-07-01 | $2.19 | $2.19 | 30,500 | — | — |
| 2024-06-28 | $2.22 | $2.22 | 16,500 | — | — |
| 2024-06-27 | $2.18 | $2.18 | 29,100 | — | — |
| 2024-06-26 | $2.17 | $2.17 | 9,000 | — | — |
| 2024-06-25 | $2.20 | $2.20 | 34,700 | — | — |
| 2024-06-24 | $2.16 | $2.16 | 14,100 | — | — |
| 2024-06-21 | $2.17 | $2.17 | 77,600 | — | — |
| 2024-06-20 | $2.26 | $2.26 | 37,200 | — | — |
| 2024-06-18 | $2.24 | $2.24 | 33,700 | — | — |
| 2024-06-17 | $2.35 | $2.35 | 18,200 | — | — |
| 2024-06-14 | $2.27 | $2.27 | 29,200 | — | — |
| 2024-06-13 | $2.45 | $2.45 | 27,200 | — | — |
| 2024-06-12 | $2.52 | $2.52 | 24,600 | — | — |
| 2024-06-11 | $2.55 | $2.55 | 41,400 | — | — |
| 2024-06-10 | $2.51 | $2.51 | 60,200 | — | — |
| 2024-06-07 | $2.48 | $2.48 | 89,800 | — | — |
| 2024-06-06 | $2.22 | $2.22 | 43,700 | — | — |
| 2024-06-05 | $2.17 | $2.17 | 70,800 | — | — |
| 2024-06-04 | $2.24 | $2.24 | 37,700 | — | — |
| 2024-06-03 | $2.30 | $2.30 | 51,200 | — | — |
| 2024-05-31 | $2.41 | $2.41 | 24,100 | — | — |
| 2024-05-30 | $2.38 | $2.38 | 21,600 | — | — |
| 2024-05-29 | $2.40 | $2.40 | 181,400 | — | — |
| 2024-05-28 | $2.35 | $2.35 | 62,900 | — | — |
| 2024-05-24 | $2.27 | $2.27 | 28,900 | — | — |
| 2024-05-23 | $2.26 | $2.26 | 48,400 | — | — |
| 2024-05-22 | $2.27 | $2.27 | 24,200 | — | — |
| 2024-05-21 | $2.33 | $2.33 | 69,200 | — | — |
| 2024-05-20 | $2.34 | $2.34 | 104,400 | — | — |
| 2024-05-17 | $2.38 | $2.38 | 180,800 | — | — |
| 2024-05-16 | $2.50 | $2.50 | 40,800 | — | — |
| 2024-05-15 | $2.48 | $2.48 | 116,400 | — | — |
| 2024-05-14 | $2.52 | $2.52 | 71,200 | — | — |
| 2024-05-13 | $2.56 | $2.55 | 84,100 | — | — |
| 2024-05-10 | $2.69 | $2.69 | 41,300 | — | — |
| 2024-05-09 | $2.68 | $2.68 | 57,200 | — | — |
| 2024-05-08 | $2.63 | $2.63 | 15,300 | — | — |
| 2024-05-07 | $2.66 | $2.66 | 12,900 | — | — |
| 2024-05-06 | $2.64 | $2.64 | 19,600 | — | — |
| 2024-05-03 | $2.61 | $2.61 | 19,600 | — | — |
| 2024-05-02 | $2.61 | $2.61 | 8,000 | — | — |
| 2024-05-01 | $2.51 | $2.51 | 44,000 | — | — |
| 2024-04-30 | $2.55 | $2.55 | 68,600 | — | — |
| 2024-04-29 | $2.67 | $2.67 | 31,300 | — | — |
| 2024-04-26 | $2.64 | $2.64 | 18,000 | — | — |
| 2024-04-25 | $2.57 | $2.57 | 9,900 | — | — |
| 2024-04-24 | $2.62 | $2.62 | 31,900 | — | — |
| 2024-04-23 | $2.66 | $2.66 | 11,700 | — | — |
| 2024-04-22 | $2.62 | $2.62 | 30,000 | — | — |
| 2024-04-19 | $2.68 | $2.68 | 33,900 | — | — |
| 2024-04-18 | $2.78 | $2.78 | 51,000 | — | — |
| 2024-04-17 | $2.73 | $2.73 | 43,900 | — | — |
| 2024-04-16 | $2.70 | $2.70 | 33,800 | — | — |
| 2024-04-15 | $2.71 | $2.71 | 20,800 | — | — |
| 2024-04-12 | $2.73 | $2.73 | 25,700 | — | — |
| 2024-04-11 | $2.85 | $2.85 | 42,500 | — | — |
| 2024-04-10 | $2.75 | $2.75 | 21,100 | — | — |
| 2024-04-09 | $2.82 | $2.82 | 53,300 | — | — |
| 2024-04-08 | $2.82 | $2.82 | 37,900 | — | — |
| 2024-04-05 | $2.83 | $2.83 | 13,300 | — | — |
| 2024-04-04 | $2.90 | $2.90 | 12,900 | — | — |
| 2024-04-03 | $2.94 | $2.94 | 14,500 | — | — |
| 2024-04-02 | $2.95 | $2.95 | 19,700 | — | — |
| 2024-04-01 | $3.04 | $3.04 | 51,700 | — | — |
| 2024-03-28 | $2.99 | $2.99 | 22,600 | — | — |
| 2024-03-27 | $2.96 | $2.96 | 23,700 | — | — |
| 2024-03-26 | $2.98 | $2.98 | 27,400 | — | — |
| 2024-03-25 | $3.06 | $3.06 | 71,400 | — | — |
| 2024-03-22 | $3.10 | $3.10 | 42,400 | — | — |
| 2024-03-21 | $3.12 | $3.12 | 37,100 | — | — |
| 2024-03-20 | $3.01 | $3.01 | 73,400 | — | — |
| 2024-03-19 | $3.05 | $3.05 | 68,400 | — | — |
| 2024-03-18 | $2.96 | $2.96 | 116,100 | — | — |
| 2024-03-15 | $2.63 | $2.63 | 206,100 | — | — |
| 2024-03-14 | $2.53 | $2.53 | 95,500 | — | — |
| 2024-03-13 | $2.56 | $2.56 | 242,300 | — | — |
| 2024-03-12 | $2.71 | $2.71 | 56,200 | — | — |
| 2024-03-11 | $2.77 | $2.77 | 43,000 | — | — |
| 2024-03-08 | $2.79 | $2.79 | 26,900 | — | — |
| 2024-03-07 | $2.80 | $2.80 | 45,700 | — | — |
| 2024-03-06 | $2.82 | $2.82 | 28,700 | — | — |
| 2024-03-05 | $2.88 | $2.88 | 30,000 | — | — |
| 2024-03-04 | $2.80 | $2.80 | 38,400 | — | — |
| 2024-03-01 | $2.71 | $2.71 | 46,700 | — | — |
| 2024-02-29 | $2.84 | $2.84 | 17,000 | — | — |
| 2024-02-28 | $2.92 | $2.92 | 12,000 | — | — |
| 2024-02-27 | $2.92 | $2.92 | 54,400 | — | — |
| 2024-02-26 | $2.88 | $2.88 | 46,900 | — | — |
| 2024-02-23 | $2.85 | $2.85 | 31,000 | — | — |
| 2024-02-22 | $2.86 | $2.86 | 96,800 | — | — |
| 2024-02-21 | $2.77 | $2.77 | 184,200 | — | — |
| 2024-02-20 | $3.11 | $3.11 | 43,800 | — | — |
| 2024-02-16 | $3.07 | $3.07 | 10,800 | — | — |
| 2024-02-15 | $3.13 | $3.13 | 23,400 | — | — |
| 2024-02-14 | $3.18 | $3.18 | 17,700 | — | — |
| 2024-02-13 | $3.02 | $3.02 | 28,200 | — | — |
| 2024-02-12 | $3.13 | $3.13 | 49,300 | — | — |
| 2024-02-09 | $3.21 | $3.21 | 52,300 | — | — |
| 2024-02-08 | $3.01 | $3.01 | 75,300 | — | — |
| 2024-02-07 | $3.15 | $3.15 | 10,200 | — | — |
| 2024-02-06 | $3.17 | $3.17 | 24,800 | — | — |
| 2024-02-05 | $3.11 | $3.11 | 40,800 | — | — |
| 2024-02-02 | $3.23 | $3.23 | 25,700 | — | — |
| 2024-02-01 | $3.29 | $3.29 | 13,700 | — | — |
| 2024-01-31 | $3.19 | $3.19 | 23,500 | — | — |
| 2024-01-30 | $3.23 | $3.23 | 16,100 | — | — |
| 2024-01-29 | $3.19 | $3.19 | 44,900 | — | — |
| 2024-01-26 | $3.36 | $3.36 | 20,500 | — | — |
| 2024-01-25 | $3.27 | $3.27 | 22,900 | — | — |
| 2024-01-24 | $3.37 | $3.37 | 34,700 | — | — |
| 2024-01-23 | $3.16 | $3.16 | 34,100 | — | — |
| 2024-01-22 | $3.17 | $3.17 | 31,300 | — | — |
| 2024-01-19 | $3.05 | $3.05 | 32,400 | — | — |
| 2024-01-18 | $3.09 | $3.09 | 32,800 | — | — |
| 2024-01-17 | $3.08 | $3.08 | 18,100 | — | — |
| 2024-01-16 | $3.10 | $3.10 | 35,600 | — | — |
| 2024-01-12 | $3.13 | $3.13 | 15,800 | — | — |
| 2024-01-11 | $3.05 | $3.05 | 34,200 | — | — |
| 2024-01-10 | $3.20 | $3.20 | 23,400 | — | — |
| 2024-01-09 | $3.24 | $3.24 | 43,000 | — | — |
| 2024-01-08 | $3.34 | $3.34 | 23,600 | — | — |
| 2024-01-05 | $3.24 | $3.24 | 91,400 | — | — |
| 2024-01-04 | $3.23 | $3.23 | 52,200 | — | — |
| 2024-01-03 | $3.29 | $3.29 | 63,500 | — | — |
| 2024-01-02 | $3.65 | $3.65 | 68,700 | — | — |