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
- 2015-05-20 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 | $2.72 | $2.72 | 657,100 | — | — |
| 2024-12-30 | $2.76 | $2.76 | 941,500 | — | — |
| 2024-12-27 | $2.90 | $2.90 | 411,700 | — | — |
| 2024-12-26 | $3.00 | $3.00 | 1,151,500 | — | — |
| 2024-12-24 | $3.26 | $3.26 | 298,800 | — | — |
| 2024-12-23 | $3.06 | $3.06 | 573,400 | — | — |
| 2024-12-20 | $3.13 | $3.13 | 302,700 | — | — |
| 2024-12-19 | $3.05 | $3.05 | 400,600 | — | — |
| 2024-12-18 | $3.11 | $3.11 | 520,600 | — | — |
| 2024-12-17 | $3.15 | $3.15 | 1,877,000 | — | — |
| 2024-12-16 | $3.70 | $3.70 | 6,765,700 | — | — |
| 2024-12-13 | $2.72 | $2.72 | 281,200 | — | — |
| 2024-12-12 | $2.78 | $2.78 | 268,600 | — | — |
| 2024-12-11 | $2.74 | $2.74 | 410,100 | — | — |
| 2024-12-10 | $2.77 | $2.77 | 859,000 | — | — |
| 2024-12-09 | $2.90 | $2.90 | 1,708,200 | — | — |
| 2024-12-06 | $2.40 | $2.40 | 548,100 | — | — |
| 2024-12-05 | $2.42 | $2.42 | 705,800 | — | — |
| 2024-12-04 | $2.45 | $2.45 | 543,700 | — | — |
| 2024-12-03 | $2.63 | $2.63 | 461,600 | — | — |
| 2024-12-02 | $2.77 | $2.77 | 560,500 | — | — |
| 2024-11-29 | $2.55 | $2.55 | 425,200 | — | — |
| 2024-11-27 | $2.70 | $2.70 | 925,800 | — | — |
| 2024-11-26 | $2.59 | $2.59 | 444,500 | — | — |
| 2024-11-25 | $2.53 | $2.53 | 571,800 | — | — |
| 2024-11-22 | $2.37 | $2.37 | 424,200 | — | — |
| 2024-11-21 | $2.38 | $2.38 | 555,900 | — | — |
| 2024-11-20 | $2.59 | $2.59 | 318,400 | — | — |
| 2024-11-19 | $2.54 | $2.54 | 297,300 | — | — |
| 2024-11-18 | $2.54 | $2.54 | 358,400 | — | — |
| 2024-11-15 | $2.43 | $2.43 | 388,700 | — | — |
| 2024-11-14 | $2.49 | $2.49 | 390,100 | — | — |
| 2024-11-13 | $2.46 | $2.46 | 331,900 | — | — |
| 2024-11-12 | $2.55 | $2.55 | 437,900 | — | — |
| 2024-11-11 | $2.66 | $2.66 | 472,000 | — | — |
| 2024-11-08 | $2.73 | $2.73 | 446,000 | — | — |
| 2024-11-07 | $2.94 | $2.94 | 334,600 | — | — |
| 2024-11-06 | $2.86 | $2.86 | 412,000 | — | — |
| 2024-11-05 | $3.01 | $3.01 | 207,800 | — | — |
| 2024-11-04 | $3.00 | $3.00 | 397,300 | — | — |
| 2024-11-01 | $3.00 | $3.00 | 463,600 | — | — |
| 2024-10-31 | $3.13 | $3.13 | 162,600 | — | — |
| 2024-10-30 | $3.16 | $3.16 | 288,500 | — | — |
| 2024-10-29 | $3.14 | $3.14 | 361,800 | — | — |
| 2024-10-28 | $3.25 | $3.25 | 769,100 | — | — |
| 2024-10-25 | $3.16 | $3.16 | 414,900 | — | — |
| 2024-10-24 | $3.25 | $3.25 | 523,400 | — | — |
| 2024-10-23 | $3.55 | $3.55 | 710,600 | — | — |
| 2024-10-22 | $3.59 | $3.59 | 1,261,400 | — | — |
| 2024-10-21 | $3.37 | $3.37 | 350,900 | — | — |
| 2024-10-18 | $3.34 | $3.34 | 791,300 | — | — |
| 2024-10-17 | $3.25 | $3.25 | 538,500 | — | — |
| 2024-10-16 | $3.31 | $3.31 | 527,800 | — | — |
| 2024-10-15 | $3.22 | $3.22 | 566,700 | — | — |
| 2024-10-14 | $3.39 | $3.39 | 764,400 | — | — |
| 2024-10-11 | $3.63 | $3.63 | 378,300 | — | — |
| 2024-10-10 | $3.56 | $3.56 | 478,300 | — | — |
| 2024-10-09 | $3.64 | $3.64 | 809,900 | — | — |
| 2024-10-08 | $3.69 | $3.69 | 1,128,900 | — | — |
| 2024-10-07 | $4.11 | $4.11 | 1,547,100 | — | — |
| 2024-10-04 | $4.22 | $4.22 | 2,102,500 | — | — |
| 2024-10-03 | $3.70 | $3.70 | 1,178,000 | — | — |
| 2024-10-02 | $3.93 | $3.93 | 2,106,900 | — | — |
| 2024-10-01 | $3.65 | $3.65 | 1,239,500 | — | — |
| 2024-09-30 | $3.58 | $3.58 | 2,052,900 | — | — |
| 2024-09-27 | $3.43 | $3.43 | 2,539,800 | — | — |
| 2024-09-26 | $2.93 | $2.93 | 1,955,400 | — | — |
| 2024-09-25 | $2.62 | $2.62 | 431,600 | — | — |
| 2024-09-24 | $2.63 | $2.63 | 1,416,700 | — | — |
| 2024-09-23 | $2.68 | $2.68 | 521,600 | — | — |
| 2024-09-20 | $2.68 | $2.68 | 281,300 | — | — |
| 2024-09-19 | $2.65 | $2.65 | 409,200 | — | — |
| 2024-09-18 | $2.64 | $2.64 | 309,300 | — | — |
| 2024-09-17 | $2.57 | $2.57 | 287,500 | — | — |
| 2024-09-16 | $2.51 | $2.51 | 130,700 | — | — |
| 2024-09-13 | $2.50 | $2.50 | 220,100 | — | — |
| 2024-09-12 | $2.42 | $2.42 | 214,700 | — | — |
| 2024-09-11 | $2.45 | $2.45 | 264,200 | — | — |
| 2024-09-10 | $2.35 | $2.35 | 170,500 | — | — |
| 2024-09-09 | $2.29 | $2.29 | 149,700 | — | — |
| 2024-09-06 | $2.30 | $2.30 | 127,000 | — | — |
| 2024-09-05 | $2.28 | $2.28 | 129,300 | — | — |
| 2024-09-04 | $2.27 | $2.27 | 122,300 | — | — |
| 2024-09-03 | $2.25 | $2.25 | 178,200 | — | — |
| 2024-08-30 | $2.29 | $2.29 | 204,400 | — | — |
| 2024-08-29 | $2.32 | $2.32 | 169,600 | — | — |
| 2024-08-28 | $2.22 | $2.22 | 649,700 | — | — |
| 2024-08-27 | $2.28 | $2.28 | 156,600 | — | — |
| 2024-08-26 | $2.36 | $2.36 | 237,800 | — | — |
| 2024-08-23 | $2.29 | $2.29 | 139,400 | — | — |
| 2024-08-22 | $2.23 | $2.23 | 197,500 | — | — |
| 2024-08-21 | $2.33 | $2.33 | 243,400 | — | — |
| 2024-08-20 | $2.32 | $2.32 | 269,700 | — | — |
| 2024-08-19 | $2.34 | $2.34 | 430,200 | — | — |
| 2024-08-16 | $2.30 | $2.30 | 356,700 | — | — |
| 2024-08-15 | $2.29 | $2.29 | 376,400 | — | — |
| 2024-08-14 | $2.23 | $2.23 | 251,200 | — | — |
| 2024-08-13 | $2.29 | $2.29 | 332,700 | — | — |
| 2024-08-12 | $2.28 | $2.28 | 139,200 | — | — |
| 2024-08-09 | $2.27 | $2.27 | 98,000 | — | — |
| 2024-08-08 | $2.29 | $2.29 | 149,600 | — | — |
| 2024-08-07 | $2.21 | $2.21 | 479,800 | — | — |
| 2024-08-06 | $2.22 | $2.22 | 241,800 | — | — |
| 2024-08-05 | $2.23 | $2.23 | 431,300 | — | — |
| 2024-08-02 | $2.28 | $2.28 | 288,200 | — | — |
| 2024-08-01 | $2.29 | $2.29 | 252,900 | — | — |
| 2024-07-31 | $2.37 | $2.37 | 228,300 | — | — |
| 2024-07-30 | $2.40 | $2.40 | 123,200 | — | — |
| 2024-07-29 | $2.49 | $2.49 | 200,100 | — | — |
| 2024-07-26 | $2.50 | $2.50 | 236,800 | — | — |
| 2024-07-25 | $2.41 | $2.41 | 191,500 | — | — |
| 2024-07-24 | $2.36 | $2.36 | 285,900 | — | — |
| 2024-07-23 | $2.46 | $2.46 | 131,600 | — | — |
| 2024-07-22 | $2.52 | $2.52 | 240,800 | — | — |
| 2024-07-19 | $2.45 | $2.45 | 146,000 | — | — |
| 2024-07-18 | $2.54 | $2.54 | 187,000 | — | — |
| 2024-07-17 | $2.70 | $2.70 | 268,500 | — | — |
| 2024-07-16 | $2.78 | $2.78 | 702,100 | — | — |
| 2024-07-15 | $2.66 | $2.66 | 286,000 | — | — |
| 2024-07-12 | $2.85 | $2.85 | 290,600 | — | — |
| 2024-07-11 | $2.78 | $2.78 | 661,200 | — | — |
| 2024-07-10 | $2.64 | $2.64 | 199,500 | — | — |
| 2024-07-09 | $2.64 | $2.64 | 318,700 | — | — |
| 2024-07-08 | $2.55 | $2.55 | 397,000 | — | — |
| 2024-07-05 | $2.59 | $2.59 | 230,500 | — | — |
| 2024-07-03 | $2.54 | $2.54 | 279,600 | — | — |
| 2024-07-02 | $2.42 | $2.42 | 118,000 | — | — |
| 2024-07-01 | $2.40 | $2.40 | 227,000 | — | — |
| 2024-06-28 | $2.34 | $2.34 | 233,100 | — | — |
| 2024-06-27 | $2.35 | $2.35 | 223,800 | — | — |
| 2024-06-26 | $2.39 | $2.39 | 274,200 | — | — |
| 2024-06-25 | $2.35 | $2.35 | 223,900 | — | — |
| 2024-06-24 | $2.41 | $2.41 | 163,900 | — | — |
| 2024-06-21 | $2.39 | $2.39 | 289,600 | — | — |
| 2024-06-20 | $2.31 | $2.31 | 377,000 | — | — |
| 2024-06-18 | $2.20 | $2.20 | 851,400 | — | — |
| 2024-06-17 | $2.35 | $2.35 | 165,000 | — | — |
| 2024-06-14 | $2.36 | $2.36 | 230,300 | — | — |
| 2024-06-13 | $2.39 | $2.39 | 244,000 | — | — |
| 2024-06-12 | $2.47 | $2.47 | 206,800 | — | — |
| 2024-06-11 | $2.48 | $2.48 | 206,800 | — | — |
| 2024-06-10 | $2.55 | $2.55 | 186,400 | — | — |
| 2024-06-07 | $2.46 | $2.46 | 147,400 | — | — |
| 2024-06-06 | $2.56 | $2.56 | 252,700 | — | — |
| 2024-06-05 | $2.55 | $2.55 | 453,300 | — | — |
| 2024-06-04 | $2.63 | $2.63 | 203,700 | — | — |
| 2024-06-03 | $2.69 | $2.69 | 277,400 | — | — |
| 2024-05-31 | $2.67 | $2.67 | 401,700 | — | — |
| 2024-05-30 | $2.78 | $2.78 | 579,300 | — | — |
| 2024-05-29 | $2.72 | $2.72 | 306,900 | — | — |
| 2024-05-28 | $2.66 | $2.66 | 1,056,000 | — | — |
| 2024-05-24 | $2.71 | $2.71 | 243,500 | — | — |
| 2024-05-23 | $2.82 | $2.82 | 347,000 | — | — |
| 2024-05-22 | $2.90 | $2.90 | 523,600 | — | — |
| 2024-05-21 | $3.09 | $3.09 | 264,300 | — | — |
| 2024-05-20 | $3.12 | $3.12 | 547,100 | — | — |
| 2024-05-17 | $3.15 | $3.15 | 840,300 | — | — |
| 2024-05-16 | $3.09 | $3.09 | 963,100 | — | — |
| 2024-05-15 | $3.10 | $3.10 | 803,900 | — | — |
| 2024-05-14 | $3.01 | $3.01 | 380,600 | — | — |
| 2024-05-13 | $3.09 | $3.09 | 1,704,200 | — | — |
| 2024-05-10 | $2.74 | $2.74 | 143,400 | — | — |
| 2024-05-09 | $2.78 | $2.78 | 103,400 | — | — |
| 2024-05-08 | $2.74 | $2.74 | 135,500 | — | — |
| 2024-05-07 | $2.72 | $2.72 | 149,800 | — | — |
| 2024-05-06 | $2.71 | $2.71 | 291,000 | — | — |
| 2024-05-03 | $2.75 | $2.75 | 762,900 | — | — |
| 2024-05-02 | $2.86 | $2.86 | 373,800 | — | — |
| 2024-05-01 | $2.70 | $2.70 | 145,700 | — | — |
| 2024-04-30 | $2.60 | $2.60 | 323,900 | — | — |
| 2024-04-29 | $2.72 | $2.72 | 269,900 | — | — |
| 2024-04-26 | $2.75 | $2.75 | 651,000 | — | — |
| 2024-04-25 | $2.59 | $2.59 | 343,400 | — | — |
| 2024-04-24 | $2.66 | $2.66 | 398,300 | — | — |
| 2024-04-23 | $2.55 | $2.55 | 722,600 | — | — |
| 2024-04-22 | $2.44 | $2.44 | 331,800 | — | — |
| 2024-04-19 | $2.32 | $2.32 | 360,700 | — | — |
| 2024-04-18 | $2.38 | $2.38 | 336,900 | — | — |
| 2024-04-17 | $2.35 | $2.35 | 262,800 | — | — |
| 2024-04-16 | $2.38 | $2.38 | 207,900 | — | — |
| 2024-04-15 | $2.38 | $2.38 | 449,700 | — | — |
| 2024-04-12 | $2.37 | $2.37 | 357,900 | — | — |
| 2024-04-11 | $2.54 | $2.54 | 439,300 | — | — |
| 2024-04-10 | $2.47 | $2.47 | 853,600 | — | — |
| 2024-04-09 | $2.48 | $2.48 | 422,700 | — | — |
| 2024-04-08 | $2.30 | $2.30 | 294,400 | — | — |
| 2024-04-05 | $2.33 | $2.33 | 168,300 | — | — |
| 2024-04-04 | $2.30 | $2.30 | 297,300 | — | — |
| 2024-04-03 | $2.32 | $2.32 | 350,400 | — | — |
| 2024-04-02 | $2.26 | $2.26 | 487,100 | — | — |
| 2024-04-01 | $2.33 | $2.33 | 349,600 | — | — |
| 2024-03-28 | $2.30 | $2.30 | 462,800 | — | — |
| 2024-03-27 | $2.32 | $2.32 | 593,600 | — | — |
| 2024-03-26 | $2.28 | $2.28 | 525,800 | — | — |
| 2024-03-25 | $2.29 | $2.29 | 647,800 | — | — |
| 2024-03-22 | $2.30 | $2.30 | 740,800 | — | — |
| 2024-03-21 | $2.40 | $2.40 | 2,420,100 | — | — |
| 2024-03-20 | $2.88 | $2.88 | 625,000 | — | — |
| 2024-03-19 | $2.80 | $2.80 | 508,700 | — | — |
| 2024-03-18 | $2.74 | $2.74 | 400,100 | — | — |
| 2024-03-15 | $2.83 | $2.83 | 600,500 | — | — |
| 2024-03-14 | $2.78 | $2.78 | 721,400 | — | — |
| 2024-03-13 | $2.84 | $2.84 | 1,370,400 | — | — |
| 2024-03-12 | $2.90 | $2.90 | 1,895,600 | — | — |
| 2024-03-11 | $2.55 | $2.55 | 1,064,200 | — | — |
| 2024-03-08 | $2.44 | $2.44 | 254,300 | — | — |
| 2024-03-07 | $2.41 | $2.41 | 360,100 | — | — |
| 2024-03-06 | $2.47 | $2.47 | 725,500 | — | — |
| 2024-03-05 | $2.40 | $2.40 | 346,200 | — | — |
| 2024-03-04 | $2.42 | $2.42 | 556,600 | — | — |
| 2024-03-01 | $2.36 | $2.36 | 584,300 | — | — |
| 2024-02-29 | $2.36 | $2.36 | 472,100 | — | — |
| 2024-02-28 | $2.31 | $2.31 | 500,400 | — | — |
| 2024-02-27 | $2.45 | $2.45 | 443,300 | — | — |
| 2024-02-26 | $2.36 | $2.36 | 356,100 | — | — |
| 2024-02-23 | $2.41 | $2.41 | 531,300 | — | — |
| 2024-02-22 | $2.46 | $2.46 | 304,900 | — | — |
| 2024-02-21 | $2.40 | $2.40 | 338,100 | — | — |
| 2024-02-20 | $2.36 | $2.36 | 461,400 | — | — |
| 2024-02-16 | $2.50 | $2.50 | 613,600 | — | — |
| 2024-02-15 | $2.49 | $2.49 | 236,500 | — | — |
| 2024-02-14 | $2.45 | $2.45 | 535,600 | — | — |
| 2024-02-13 | $2.34 | $2.34 | 594,300 | — | — |
| 2024-02-12 | $2.55 | $2.55 | 739,900 | — | — |
| 2024-02-09 | $2.35 | $2.35 | 415,900 | — | — |
| 2024-02-08 | $2.33 | $2.33 | 687,700 | — | — |
| 2024-02-07 | $2.34 | $2.34 | 978,300 | — | — |
| 2024-02-06 | $2.40 | $2.40 | 1,329,200 | — | — |
| 2024-02-05 | $2.09 | $2.09 | 384,800 | — | — |
| 2024-02-02 | $2.14 | $2.14 | 477,000 | — | — |
| 2024-02-01 | $2.22 | $2.22 | 1,152,800 | — | — |
| 2024-01-31 | $2.21 | $2.21 | 752,400 | — | — |
| 2024-01-30 | $2.21 | $2.21 | 379,300 | — | — |
| 2024-01-29 | $2.34 | $2.34 | 518,300 | — | — |
| 2024-01-26 | $2.36 | $2.36 | 817,100 | — | — |
| 2024-01-25 | $2.46 | $2.46 | 1,279,200 | — | — |
| 2024-01-24 | $2.64 | $2.64 | 3,026,400 | — | — |
| 2024-01-23 | $2.25 | $2.25 | 1,412,500 | — | — |
| 2024-01-22 | $2.07 | $2.07 | 275,100 | — | — |
| 2024-01-19 | $2.07 | $2.07 | 507,400 | — | — |
| 2024-01-18 | $2.03 | $2.03 | 680,000 | — | — |
| 2024-01-17 | $1.97 | $1.97 | 1,363,000 | — | — |
| 2024-01-16 | $2.09 | $2.09 | 717,400 | — | — |
| 2024-01-12 | $2.24 | $2.24 | 307,400 | — | — |
| 2024-01-11 | $2.24 | $2.24 | 450,300 | — | — |
| 2024-01-10 | $2.27 | $2.27 | 779,200 | — | — |
| 2024-01-09 | $2.27 | $2.27 | 773,400 | — | — |
| 2024-01-08 | $2.39 | $2.39 | 503,100 | — | — |
| 2024-01-05 | $2.40 | $2.40 | 766,200 | — | — |
| 2024-01-04 | $2.51 | $2.51 | 956,600 | — | — |
| 2024-01-03 | $2.58 | $2.58 | 736,600 | — | — |
| 2024-01-02 | $2.64 | $2.64 | 443,000 | — | — |