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
- 2007-06-12 to 2026-09-03
- 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 | $2.32 | $8.81 | 729 | — | — |
| 2024-12-30 | $2.32 | $8.81 | 608 | — | — |
| 2024-12-27 | $2.37 | $8.86 | 0 | — | — |
| 2024-12-26 | $2.37 | $8.86 | 1,941 | — | — |
| 2024-12-24 | $2.33 | $8.69 | 0 | — | — |
| 2024-12-23 | $2.33 | $8.69 | 1,301 | — | — |
| 2024-12-20 | $2.39 | $8.93 | 41,096 | — | — |
| 2024-12-19 | $2.37 | $8.86 | 3,267 | — | — |
| 2024-12-18 | $2.30 | $8.60 | 1,958 | — | — |
| 2024-12-17 | $2.38 | $8.90 | 5,425 | — | — |
| 2024-12-16 | $2.37 | $8.86 | 5,680 | — | — |
| 2024-12-13 | $2.43 | $9.08 | 1,417 | — | — |
| 2024-12-12 | $2.43 | $9.08 | 3,881 | — | — |
| 2024-12-11 | $2.52 | $9.42 | 7,531 | — | — |
| 2024-12-10 | $2.46 | $9.20 | 2,390 | — | — |
| 2024-12-09 | $2.45 | $9.16 | 2,496 | — | — |
| 2024-12-06 | $2.40 | $8.97 | 3,161 | — | — |
| 2024-12-05 | $2.43 | $9.08 | 14,546 | — | — |
| 2024-12-04 | $2.40 | $8.97 | 30,975 | — | — |
| 2024-12-03 | $2.36 | $8.82 | 13,036 | — | — |
| 2024-12-02 | $2.34 | $8.75 | 7,371 | — | — |
| 2024-11-29 | $2.42 | $9.05 | 3,538 | — | — |
| 2024-11-27 | $2.48 | $9.27 | 5,926 | — | — |
| 2024-11-26 | $2.52 | $9.42 | 2,133 | — | — |
| 2024-11-25 | $2.49 | $9.31 | 2,163 | — | — |
| 2024-11-22 | $2.45 | $9.16 | 2,307 | — | — |
| 2024-11-21 | $2.50 | $9.33 | 1,563 | — | — |
| 2024-11-20 | $2.53 | $9.46 | 1,320 | — | — |
| 2024-11-19 | $2.59 | $9.68 | 5,745 | — | — |
| 2024-11-18 | $2.58 | $9.64 | 13,302 | — | — |
| 2024-11-15 | $2.58 | $9.64 | 824 | — | — |
| 2024-11-14 | $2.66 | $9.94 | 5,555 | — | — |
| 2024-11-13 | $2.46 | $9.20 | 1,759 | — | — |
| 2024-11-12 | $2.45 | $9.16 | 2,510 | — | — |
| 2024-11-11 | $2.49 | $9.31 | 2,461 | — | — |
| 2024-11-08 | $2.46 | $9.20 | 851 | — | — |
| 2024-11-07 | $2.51 | $9.38 | 2,934 | — | — |
| 2024-11-06 | $2.52 | $9.42 | 3,719 | — | — |
| 2024-11-05 | $2.54 | $9.50 | 418 | — | — |
| 2024-11-04 | $2.50 | $9.35 | 1,098 | — | — |
| 2024-11-01 | $2.46 | $9.20 | 368 | — | — |
| 2024-10-31 | $2.47 | $9.23 | 1,033 | — | — |
| 2024-10-30 | $2.48 | $9.27 | 4,732 | — | — |
| 2024-10-29 | $2.50 | $9.35 | 831 | — | — |
| 2024-10-28 | $2.50 | $9.35 | 658 | — | — |
| 2024-10-25 | $2.49 | $9.31 | 549 | — | — |
| 2024-10-24 | $2.48 | $9.27 | 822 | — | — |
| 2024-10-23 | $2.40 | $8.97 | 4,641 | — | — |
| 2024-10-22 | $2.45 | $9.16 | 725 | — | — |
| 2024-10-21 | $2.45 | $9.17 | 639 | — | — |
| 2024-10-18 | $2.44 | $9.12 | 3,268 | — | — |
| 2024-10-17 | $2.46 | $9.20 | 1,153 | — | — |
| 2024-10-16 | $2.48 | $9.27 | 972 | — | — |
| 2024-10-15 | $2.49 | $9.31 | 517 | — | — |
| 2024-10-14 | $2.50 | $9.35 | 838 | — | — |
| 2024-10-11 | $2.47 | $9.22 | 4,771 | — | — |
| 2024-10-10 | $2.48 | $9.27 | 1,811 | — | — |
| 2024-10-09 | $2.53 | $9.46 | 530 | — | — |
| 2024-10-08 | $2.52 | $9.42 | 2,202 | — | — |
| 2024-10-07 | $2.53 | $9.46 | 1,641 | — | — |
| 2024-10-04 | $2.54 | $9.50 | 12,644 | — | — |
| 2024-10-03 | $2.57 | $9.61 | 2,085 | — | — |
| 2024-10-02 | $2.61 | $9.76 | 1,239 | — | — |
| 2024-10-01 | $2.60 | $9.72 | 505 | — | — |
| 2024-09-30 | $2.63 | $9.83 | 3,094 | — | — |
| 2024-09-27 | $2.55 | $9.42 | 3,145 | — | — |
| 2024-09-26 | $2.55 | $9.42 | 10,589 | — | — |
| 2024-09-25 | $2.40 | $8.87 | 45,810 | — | — |
| 2024-09-24 | $2.55 | $9.42 | 1,357 | — | — |
| 2024-09-23 | $2.55 | $9.42 | 3,052 | — | — |
| 2024-09-20 | $2.57 | $9.50 | 1,204 | — | — |
| 2024-09-19 | $2.67 | $9.86 | 321 | — | — |
| 2024-09-18 | $2.60 | $9.60 | 591 | — | — |
| 2024-09-17 | $2.58 | $9.53 | 1,008 | — | — |
| 2024-09-16 | $2.63 | $9.72 | 676 | — | — |
| 2024-09-13 | $2.63 | $9.72 | 1,276 | — | — |
| 2024-09-12 | $2.55 | $9.42 | 629 | — | — |
| 2024-09-11 | $2.55 | $9.42 | 4,750 | — | — |
| 2024-09-10 | $2.57 | $9.49 | 6,949 | — | — |
| 2024-09-09 | $2.64 | $9.75 | 3,388 | — | — |
| 2024-09-06 | $2.64 | $9.75 | 1,540 | — | — |
| 2024-09-05 | $2.62 | $9.68 | 3,656 | — | — |
| 2024-09-04 | $2.60 | $9.60 | 2,186 | — | — |
| 2024-09-03 | $2.55 | $9.42 | 489 | — | — |
| 2024-08-30 | $2.53 | $9.36 | 1,822 | — | — |
| 2024-08-29 | $2.54 | $9.38 | 9,220 | — | — |
| 2024-08-28 | $2.43 | $8.98 | 5,592 | — | — |
| 2024-08-27 | $2.31 | $8.53 | 8,458 | — | — |
| 2024-08-26 | $2.50 | $9.24 | 2,375 | — | — |
| 2024-08-23 | $2.67 | $9.54 | 2,508 | — | — |
| 2024-08-22 | $2.55 | $9.11 | 992 | — | — |
| 2024-08-21 | $2.61 | $9.32 | 1,379 | — | — |
| 2024-08-20 | $2.51 | $8.96 | 889 | — | — |
| 2024-08-19 | $2.50 | $8.93 | 1,687 | — | — |
| 2024-08-16 | $2.47 | $8.82 | 3,726 | — | — |
| 2024-08-15 | $2.45 | $8.75 | 724 | — | — |
| 2024-08-14 | $2.45 | $8.75 | 29,589 | — | — |
| 2024-08-13 | $2.31 | $8.23 | 3,793 | — | — |
| 2024-08-12 | $2.25 | $8.04 | 8,042 | — | — |
| 2024-08-09 | $2.22 | $7.93 | 1,020 | — | — |
| 2024-08-08 | $2.16 | $7.72 | 909 | — | — |
| 2024-08-07 | $2.17 | $7.75 | 758 | — | — |
| 2024-08-06 | $2.17 | $7.74 | 28,995 | — | — |
| 2024-08-05 | $2.22 | $7.93 | 35,867 | — | — |
| 2024-08-02 | $2.18 | $7.79 | 921 | — | — |
| 2024-08-01 | $2.20 | $7.86 | 3,632 | — | — |
| 2024-07-31 | $2.23 | $7.97 | 3,043 | — | — |
| 2024-07-30 | $2.22 | $7.93 | 8,496 | — | — |
| 2024-07-29 | $2.27 | $8.11 | 12,712 | — | — |
| 2024-07-26 | $2.22 | $7.93 | 1,553 | — | — |
| 2024-07-25 | $2.21 | $7.89 | 2,476 | — | — |
| 2024-07-24 | $2.23 | $7.97 | 1,536 | — | — |
| 2024-07-23 | $2.40 | $8.57 | 958 | — | — |
| 2024-07-22 | $2.27 | $8.11 | 762 | — | — |
| 2024-07-19 | $2.25 | $8.04 | 1,570 | — | — |
| 2024-07-18 | $2.31 | $8.25 | 867 | — | — |
| 2024-07-17 | $2.40 | $8.57 | 643 | — | — |
| 2024-07-16 | $2.38 | $8.48 | 15,062 | — | — |
| 2024-07-15 | $2.35 | $8.39 | 2,121 | — | — |
| 2024-07-12 | $2.35 | $8.39 | 2,796 | — | — |
| 2024-07-11 | $2.34 | $8.36 | 3,275 | — | — |
| 2024-07-10 | $2.38 | $8.50 | 1,788 | — | — |
| 2024-07-09 | $2.32 | $8.29 | 5,351 | — | — |
| 2024-07-08 | $2.35 | $8.39 | 1,478 | — | — |
| 2024-07-05 | $2.30 | $8.21 | 5,804 | — | — |
| 2024-07-03 | $2.21 | $7.89 | 2,866 | — | — |
| 2024-07-02 | $2.20 | $7.86 | 3,195 | — | — |
| 2024-07-01 | $2.23 | $7.97 | 11,825 | — | — |
| 2024-06-28 | $2.38 | $8.40 | 815 | — | — |
| 2024-06-27 | $2.30 | $8.12 | 7,742 | — | — |
| 2024-06-26 | $2.45 | $8.65 | 585 | — | — |
| 2024-06-25 | $2.40 | $8.47 | 3,007 | — | — |
| 2024-06-24 | $2.38 | $8.40 | 5,198 | — | — |
| 2024-06-21 | $2.28 | $8.03 | 1,003 | — | — |
| 2024-06-20 | $2.24 | $7.91 | 4,591 | — | — |
| 2024-06-18 | $2.28 | $8.05 | 1,914 | — | — |
| 2024-06-17 | $2.23 | $7.87 | 4,707 | — | — |
| 2024-06-14 | $2.28 | $8.05 | 3,013 | — | — |
| 2024-06-13 | $2.27 | $8.00 | 10,720 | — | — |
| 2024-06-12 | $2.23 | $7.87 | 3,859 | — | — |
| 2024-06-11 | $2.31 | $8.16 | 4,633 | — | — |
| 2024-06-10 | $2.24 | $7.91 | 4,895 | — | — |
| 2024-06-07 | $2.26 | $7.98 | 965 | — | — |
| 2024-06-06 | $2.31 | $8.16 | 13,358 | — | — |
| 2024-06-05 | $2.25 | $7.94 | 7,819 | — | — |
| 2024-06-04 | $2.26 | $7.98 | 1,492 | — | — |
| 2024-06-03 | $2.33 | $8.21 | 2,842 | — | — |
| 2024-05-31 | $2.30 | $8.12 | 1,123 | — | — |
| 2024-05-30 | $2.39 | $8.44 | 2,880 | — | — |
| 2024-05-29 | $2.37 | $8.36 | 3,614 | — | — |
| 2024-05-28 | $2.40 | $8.47 | 8,620 | — | — |
| 2024-05-24 | $2.46 | $8.69 | 24,489 | — | — |
| 2024-05-23 | $2.41 | $8.50 | 1,825 | — | — |
| 2024-05-22 | $2.54 | $8.96 | 13,868 | — | — |
| 2024-05-21 | $2.61 | $9.21 | 7,658 | — | — |
| 2024-05-20 | $2.53 | $8.92 | 18,800 | — | — |
| 2024-05-17 | $2.46 | $8.69 | 6,316 | — | — |
| 2024-05-16 | $2.42 | $8.53 | 3,079 | — | — |
| 2024-05-15 | $2.42 | $8.56 | 2,609 | — | — |
| 2024-05-14 | $2.45 | $8.64 | 9,109 | — | — |
| 2024-05-13 | $2.40 | $8.47 | 2,895 | — | — |
| 2024-05-10 | $2.27 | $8.02 | 1,799 | — | — |
| 2024-05-09 | $2.32 | $8.18 | 2,905 | — | — |
| 2024-05-08 | $2.36 | $8.34 | 968 | — | — |
| 2024-05-07 | $2.32 | $8.18 | 9,899 | — | — |
| 2024-05-06 | $2.42 | $8.53 | 2,070 | — | — |
| 2024-05-03 | $2.39 | $8.43 | 3,374 | — | — |
| 2024-05-02 | $2.35 | $8.31 | 78,048 | — | — |
| 2024-05-01 | $2.29 | $7.98 | 1,631 | — | — |
| 2024-04-30 | $2.23 | $7.77 | 890 | — | — |
| 2024-04-29 | $2.28 | $7.96 | 1,519 | — | — |
| 2024-04-26 | $2.25 | $7.82 | 4,221 | — | — |
| 2024-04-25 | $2.28 | $7.94 | 5,985 | — | — |
| 2024-04-24 | $2.22 | $7.74 | 551 | — | — |
| 2024-04-23 | $2.25 | $7.85 | 2,213 | — | — |
| 2024-04-22 | $2.27 | $7.90 | 28,659 | — | — |
| 2024-04-19 | $2.31 | $8.04 | 2,076 | — | — |
| 2024-04-18 | $2.20 | $7.66 | 731 | — | — |
| 2024-04-17 | $2.18 | $7.61 | 0 | — | — |
| 2024-04-16 | $2.18 | $7.61 | 4,543 | — | — |
| 2024-04-15 | $2.22 | $7.71 | 1,301 | — | — |
| 2024-04-12 | $2.28 | $7.96 | 1,517 | — | — |
| 2024-04-11 | $2.34 | $8.16 | 3,572 | — | — |
| 2024-04-10 | $2.35 | $8.17 | 1,410 | — | — |
| 2024-04-09 | $2.39 | $8.33 | 1,991 | — | — |
| 2024-04-08 | $2.28 | $7.93 | 32,940 | — | — |
| 2024-04-05 | $2.23 | $7.77 | 1,518 | — | — |
| 2024-04-04 | $2.21 | $7.69 | 4,365 | — | — |
| 2024-04-03 | $2.23 | $7.77 | 7,660 | — | — |
| 2024-04-02 | $2.20 | $7.66 | 731 | — | — |
| 2024-04-01 | $2.22 | $7.74 | 3,208 | — | — |
| 2024-03-28 | $2.23 | $7.77 | 1,856 | — | — |
| 2024-03-27 | $2.19 | $7.55 | 20,125 | — | — |
| 2024-03-26 | $2.21 | $7.60 | 4,325 | — | — |
| 2024-03-25 | $2.21 | $7.60 | 13,600 | — | — |
| 2024-03-22 | $2.15 | $7.39 | 3,192 | — | — |
| 2024-03-21 | $2.11 | $7.27 | 13,716 | — | — |
| 2024-03-20 | $2.06 | $7.10 | 6,704 | — | — |
| 2024-03-19 | $2.07 | $7.12 | 12,620 | — | — |
| 2024-03-18 | $2.01 | $6.91 | 98,923 | — | — |
| 2024-03-15 | $2.08 | $7.15 | 9,401 | — | — |
| 2024-03-14 | $2.22 | $7.65 | 7,727 | — | — |
| 2024-03-13 | $2.22 | $7.63 | 5,128 | — | — |
| 2024-03-12 | $2.25 | $7.73 | 1,040 | — | — |
| 2024-03-11 | $2.27 | $7.81 | 1,918 | — | — |
| 2024-03-08 | $2.29 | $7.89 | 1,723 | — | — |
| 2024-03-07 | $2.24 | $7.71 | 17,344 | — | — |
| 2024-03-06 | $2.25 | $7.76 | 1,573 | — | — |
| 2024-03-05 | $2.27 | $7.81 | 3,560 | — | — |
| 2024-03-04 | $2.28 | $7.86 | 3,118 | — | — |
| 2024-03-01 | $2.32 | $8.00 | 5,398 | — | — |
| 2024-02-29 | $2.30 | $7.92 | 2,022 | — | — |
| 2024-02-28 | $2.31 | $7.95 | 1,567 | — | — |
| 2024-02-27 | $2.31 | $7.95 | 2,207 | — | — |
| 2024-02-26 | $2.29 | $7.89 | 1,865 | — | — |
| 2024-02-23 | $2.27 | $7.81 | 4,139 | — | — |
| 2024-02-22 | $2.30 | $7.92 | 3,218 | — | — |
| 2024-02-21 | $2.31 | $7.95 | 12,646 | — | — |
| 2024-02-20 | $2.35 | $8.10 | 4,334 | — | — |
| 2024-02-16 | $2.27 | $7.81 | 10,446 | — | — |
| 2024-02-15 | $2.28 | $7.87 | 2,398 | — | — |
| 2024-02-14 | $2.28 | $7.87 | 2,024 | — | — |
| 2024-02-13 | $2.27 | $7.81 | 1,592 | — | — |
| 2024-02-12 | $2.26 | $7.79 | 9,678 | — | — |
| 2024-02-09 | $2.30 | $7.92 | 3,533 | — | — |
| 2024-02-08 | $2.27 | $7.81 | 11,168 | — | — |
| 2024-02-07 | $2.31 | $7.95 | 3,584 | — | — |
| 2024-02-06 | $2.34 | $8.05 | 12,745 | — | — |
| 2024-02-05 | $2.31 | $7.95 | 9,899 | — | — |
| 2024-02-02 | $2.28 | $7.87 | 7,634 | — | — |
| 2024-02-01 | $2.31 | $7.95 | 11,310 | — | — |
| 2024-01-31 | $2.29 | $7.89 | 7,400 | — | — |
| 2024-01-30 | $2.29 | $7.89 | 8,643 | — | — |
| 2024-01-29 | $2.30 | $7.92 | 8,994 | — | — |
| 2024-01-26 | $2.30 | $7.92 | 76,384 | — | — |
| 2024-01-25 | $2.33 | $8.02 | 1,643 | — | — |
| 2024-01-24 | $2.32 | $8.00 | 5,443 | — | — |
| 2024-01-23 | $2.30 | $7.93 | 6,844 | — | — |
| 2024-01-22 | $2.28 | $7.87 | 52,343 | — | — |
| 2024-01-19 | $2.29 | $7.89 | 3,653 | — | — |
| 2024-01-18 | $2.31 | $7.95 | 12,957 | — | — |
| 2024-01-17 | $2.30 | $7.92 | 7,701 | — | — |
| 2024-01-16 | $2.31 | $7.95 | 23,617 | — | — |
| 2024-01-12 | $2.38 | $8.21 | 291,418 | — | — |
| 2024-01-11 | $2.42 | $8.34 | 1,353,586 | — | — |
| 2024-01-10 | $2.42 | $8.34 | 42,454 | — | — |
| 2024-01-09 | $2.42 | $8.34 | 50,042 | — | — |
| 2024-01-08 | $2.44 | $8.40 | 34,940 | — | — |
| 2024-01-05 | $2.37 | $8.16 | 31,018 | — | — |
| 2024-01-04 | $2.35 | $8.08 | 41,797 | — | — |
| 2024-01-03 | $2.39 | $8.24 | 51,281 | — | — |
| 2024-01-02 | $2.42 | $8.32 | 48,129 | — | — |