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
- 2002-04-17 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 | $2.30 | $2.30 | 398,090 | — | — |
| 2024-12-30 | $2.00 | $2.00 | 134,040 | — | — |
| 2024-12-27 | $2.10 | $2.10 | 251,420 | — | — |
| 2024-12-26 | $2.10 | $2.10 | 173,470 | — | — |
| 2024-12-24 | $1.90 | $1.90 | 28,660 | — | — |
| 2024-12-23 | $1.80 | $1.80 | 76,810 | — | — |
| 2024-12-20 | $1.70 | $1.70 | 94,630 | — | — |
| 2024-12-19 | $1.60 | $1.60 | 68,940 | — | — |
| 2024-12-18 | $1.70 | $1.70 | 64,510 | — | — |
| 2024-12-17 | $1.90 | $1.90 | 134,580 | — | — |
| 2024-12-16 | $1.70 | $1.70 | 50,040 | — | — |
| 2024-12-13 | $1.80 | $1.80 | 83,640 | — | — |
| 2024-12-12 | $1.90 | $1.90 | 24,320 | — | — |
| 2024-12-11 | $2.00 | $2.00 | 16,120 | — | — |
| 2024-12-10 | $2.00 | $2.00 | 11,440 | — | — |
| 2024-12-09 | $2.10 | $2.10 | 38,770 | — | — |
| 2024-12-06 | $2.00 | $2.00 | 14,130 | — | — |
| 2024-12-05 | $1.90 | $1.90 | 27,830 | — | — |
| 2024-12-04 | $2.00 | $2.00 | 31,560 | — | — |
| 2024-12-03 | $2.00 | $2.00 | 8,930 | — | — |
| 2024-12-02 | $2.00 | $2.00 | 8,710 | — | — |
| 2024-11-29 | $2.00 | $2.00 | 4,180 | — | — |
| 2024-11-27 | $2.00 | $2.00 | 8,640 | — | — |
| 2024-11-26 | $2.00 | $2.00 | 23,680 | — | — |
| 2024-11-25 | $2.00 | $2.00 | 33,270 | — | — |
| 2024-11-22 | $1.90 | $1.90 | 11,310 | — | — |
| 2024-11-21 | $2.00 | $2.00 | 10,920 | — | — |
| 2024-11-20 | $1.90 | $1.90 | 38,300 | — | — |
| 2024-11-19 | $1.90 | $1.90 | 41,790 | — | — |
| 2024-11-18 | $1.90 | $1.90 | 20,370 | — | — |
| 2024-11-15 | $1.90 | $1.90 | 27,860 | — | — |
| 2024-11-14 | $2.00 | $2.00 | 13,840 | — | — |
| 2024-11-13 | $2.00 | $2.00 | 23,810 | — | — |
| 2024-11-12 | $2.00 | $2.00 | 32,210 | — | — |
| 2024-11-11 | $2.00 | $2.00 | 33,650 | — | — |
| 2024-11-08 | $2.00 | $2.00 | 98,180 | — | — |
| 2024-11-07 | $2.30 | $2.30 | 46,000 | — | — |
| 2024-11-06 | $2.20 | $2.20 | 101,930 | — | — |
| 2024-11-05 | $2.50 | $2.50 | 26,800 | — | — |
| 2024-11-04 | $2.60 | $2.60 | 27,720 | — | — |
| 2024-11-01 | $2.60 | $2.60 | 50,860 | — | — |
| 2024-10-31 | $2.60 | $2.60 | 21,810 | — | — |
| 2024-10-30 | $2.60 | $2.60 | 52,790 | — | — |
| 2024-10-29 | $2.60 | $2.60 | 53,600 | — | — |
| 2024-10-28 | $2.40 | $2.40 | 35,620 | — | — |
| 2024-10-25 | $2.40 | $2.40 | 17,270 | — | — |
| 2024-10-24 | $2.40 | $2.40 | 30,130 | — | — |
| 2024-10-23 | $2.40 | $2.40 | 24,290 | — | — |
| 2024-10-22 | $2.50 | $2.50 | 26,110 | — | — |
| 2024-10-21 | $2.40 | $2.40 | 26,220 | — | — |
| 2024-10-18 | $2.50 | $2.50 | 42,660 | — | — |
| 2024-10-17 | $2.50 | $2.50 | 17,670 | — | — |
| 2024-10-16 | $2.50 | $2.50 | 22,810 | — | — |
| 2024-10-15 | $2.30 | $2.30 | 34,860 | — | — |
| 2024-10-14 | $2.50 | $2.50 | 12,000 | — | — |
| 2024-10-11 | $2.40 | $2.40 | 34,910 | — | — |
| 2024-10-10 | $2.40 | $2.40 | 34,190 | — | — |
| 2024-10-09 | $2.30 | $2.30 | 17,830 | — | — |
| 2024-10-08 | $2.40 | $2.40 | 54,790 | — | — |
| 2024-10-07 | $2.70 | $2.70 | 96,940 | — | — |
| 2024-10-04 | $2.50 | $2.50 | 26,780 | — | — |
| 2024-10-03 | $2.60 | $2.60 | 137,570 | — | — |
| 2024-10-02 | $2.60 | $2.60 | 126,360 | — | — |
| 2024-10-01 | $2.20 | $2.20 | 52,520 | — | — |
| 2024-09-30 | $2.40 | $2.40 | 100,380 | — | — |
| 2024-09-27 | $2.40 | $2.40 | 178,910 | — | — |
| 2024-09-26 | $2.40 | $2.40 | 97,780 | — | — |
| 2024-09-25 | $2.20 | $2.20 | 6,640 | — | — |
| 2024-09-24 | $2.20 | $2.20 | 3,780 | — | — |
| 2024-09-23 | $2.10 | $2.10 | 4,970 | — | — |
| 2024-09-20 | $2.20 | $2.20 | 3,760 | — | — |
| 2024-09-19 | $2.20 | $2.20 | 17,500 | — | — |
| 2024-09-18 | $2.30 | $2.30 | 23,080 | — | — |
| 2024-09-17 | $2.30 | $2.30 | 29,620 | — | — |
| 2024-09-16 | $1.90 | $1.90 | 30,530 | — | — |
| 2024-09-13 | $2.30 | $2.30 | 25,590 | — | — |
| 2024-09-12 | $2.30 | $2.30 | 87,680 | — | — |
| 2024-09-11 | $2.40 | $2.40 | 186,940 | — | — |
| 2024-09-10 | $1.90 | $1.90 | 38,410 | — | — |
| 2024-09-09 | $1.80 | $1.80 | 2,450 | — | — |
| 2024-09-06 | $1.80 | $1.80 | 9,920 | — | — |
| 2024-09-05 | $1.80 | $1.80 | 28,700 | — | — |
| 2024-09-04 | $1.90 | $1.90 | 25,800 | — | — |
| 2024-09-03 | $1.90 | $1.90 | 12,090 | — | — |
| 2024-08-30 | $2.00 | $2.00 | 3,990 | — | — |
| 2024-08-29 | $2.10 | $2.10 | 13,930 | — | — |
| 2024-08-28 | $2.00 | $2.00 | 5,430 | — | — |
| 2024-08-27 | $2.10 | $2.10 | 5,640 | — | — |
| 2024-08-26 | $2.10 | $2.10 | 7,000 | — | — |
| 2024-08-23 | $2.20 | $2.20 | 4,880 | — | — |
| 2024-08-22 | $2.20 | $2.20 | 11,150 | — | — |
| 2024-08-21 | $2.00 | $2.00 | 9,350 | — | — |
| 2024-08-20 | $2.10 | $2.10 | 10,720 | — | — |
| 2024-08-19 | $2.00 | $2.00 | 12,030 | — | — |
| 2024-08-16 | $2.00 | $2.00 | 27,810 | — | — |
| 2024-08-15 | $1.80 | $1.80 | 12,830 | — | — |
| 2024-08-14 | $1.80 | $1.80 | 11,950 | — | — |
| 2024-08-13 | $1.80 | $1.80 | 3,550 | — | — |
| 2024-08-12 | $1.80 | $1.80 | 3,970 | — | — |
| 2024-08-09 | $1.80 | $1.80 | 6,510 | — | — |
| 2024-08-08 | $1.80 | $1.80 | 4,840 | — | — |
| 2024-08-07 | $1.80 | $1.80 | 13,210 | — | — |
| 2024-08-06 | $1.80 | $1.80 | 16,980 | — | — |
| 2024-08-05 | $1.80 | $1.80 | 31,430 | — | — |
| 2024-08-02 | $2.00 | $2.00 | 20,660 | — | — |
| 2024-08-01 | $2.00 | $2.00 | 18,190 | — | — |
| 2024-07-31 | $2.00 | $2.00 | 34,360 | — | — |
| 2024-07-30 | $2.10 | $2.10 | 42,850 | — | — |
| 2024-07-29 | $2.40 | $2.40 | 18,540 | — | — |
| 2024-07-26 | $2.50 | $2.50 | 6,190 | — | — |
| 2024-07-25 | $2.50 | $2.50 | 5,530 | — | — |
| 2024-07-24 | $2.60 | $2.60 | 6,390 | — | — |
| 2024-07-23 | $2.60 | $2.60 | 38,110 | — | — |
| 2024-07-22 | $2.60 | $2.60 | 9,140 | — | — |
| 2024-07-19 | $2.50 | $2.50 | 9,600 | — | — |
| 2024-07-18 | $2.60 | $2.60 | 7,400 | — | — |
| 2024-07-17 | $2.70 | $2.70 | 8,710 | — | — |
| 2024-07-16 | $2.70 | $2.70 | 5,430 | — | — |
| 2024-07-15 | $2.60 | $2.60 | 9,120 | — | — |
| 2024-07-12 | $2.70 | $2.70 | 13,520 | — | — |
| 2024-07-11 | $2.70 | $2.70 | 37,940 | — | — |
| 2024-07-10 | $2.60 | $2.60 | 3,630 | — | — |
| 2024-07-09 | $2.60 | $2.60 | 8,560 | — | — |
| 2024-07-08 | $2.60 | $2.60 | 12,810 | — | — |
| 2024-07-05 | $2.60 | $2.60 | 3,620 | — | — |
| 2024-07-03 | $2.60 | $2.60 | 8,240 | — | — |
| 2024-07-02 | $2.60 | $2.60 | 3,700 | — | — |
| 2024-07-01 | $2.50 | $2.50 | 5,500 | — | — |
| 2024-06-28 | $2.50 | $2.50 | 8,460 | — | — |
| 2024-06-27 | $2.60 | $2.60 | 4,870 | — | — |
| 2024-06-26 | $2.60 | $2.60 | 5,900 | — | — |
| 2024-06-25 | $2.60 | $2.60 | 17,630 | — | — |
| 2024-06-24 | $2.60 | $2.60 | 18,140 | — | — |
| 2024-06-21 | $2.50 | $2.50 | 9,240 | — | — |
| 2024-06-20 | $2.50 | $2.50 | 18,440 | — | — |
| 2024-06-18 | $2.40 | $2.40 | 14,640 | — | — |
| 2024-06-17 | $2.50 | $2.50 | 13,300 | — | — |
| 2024-06-14 | $2.60 | $2.60 | 14,390 | — | — |
| 2024-06-13 | $2.70 | $2.70 | 11,080 | — | — |
| 2024-06-12 | $2.70 | $2.70 | 45,640 | — | — |
| 2024-06-11 | $2.70 | $2.70 | 25,220 | — | — |
| 2024-06-10 | $2.70 | $2.70 | 7,760 | — | — |
| 2024-06-07 | $2.70 | $2.70 | 23,040 | — | — |
| 2024-06-06 | $2.80 | $2.80 | 42,650 | — | — |
| 2024-06-05 | $2.80 | $2.80 | 20,690 | — | — |
| 2024-06-04 | $2.70 | $2.70 | 47,600 | — | — |
| 2024-06-03 | $2.80 | $2.80 | 74,120 | — | — |
| 2024-05-31 | $3.00 | $3.00 | 13,030 | — | — |
| 2024-05-30 | $2.90 | $2.90 | 36,680 | — | — |
| 2024-05-29 | $3.00 | $3.00 | 34,260 | — | — |
| 2024-05-28 | $2.90 | $2.90 | 38,940 | — | — |
| 2024-05-24 | $2.90 | $2.90 | 30,450 | — | — |
| 2024-05-23 | $3.00 | $3.00 | 23,580 | — | — |
| 2024-05-22 | $3.20 | $3.20 | 70,560 | — | — |
| 2024-05-21 | $3.10 | $3.10 | 133,400 | — | — |
| 2024-05-20 | $3.60 | $3.60 | 297,410 | — | — |
| 2024-05-17 | $3.30 | $3.30 | 636,760 | — | — |
| 2024-05-16 | $3.30 | $3.30 | 16,530 | — | — |
| 2024-05-15 | $3.20 | $3.20 | 10,590 | — | — |
| 2024-05-14 | $3.30 | $3.30 | 27,610 | — | — |
| 2024-05-13 | $3.20 | $3.20 | 4,940 | — | — |
| 2024-05-10 | $3.20 | $3.20 | 22,710 | — | — |
| 2024-05-09 | $3.10 | $3.10 | 11,790 | — | — |
| 2024-05-08 | $3.10 | $3.10 | 25,130 | — | — |
| 2024-05-07 | $3.20 | $3.20 | 16,570 | — | — |
| 2024-05-06 | $3.20 | $3.20 | 13,310 | — | — |
| 2024-05-03 | $3.20 | $3.20 | 18,390 | — | — |
| 2024-05-02 | $3.00 | $3.00 | 21,110 | — | — |
| 2024-05-01 | $2.90 | $2.90 | 8,230 | — | — |
| 2024-04-30 | $3.10 | $3.10 | 9,060 | — | — |
| 2024-04-29 | $3.10 | $3.10 | 28,950 | — | — |
| 2024-04-26 | $3.00 | $3.00 | 23,310 | — | — |
| 2024-04-25 | $3.30 | $3.30 | 19,160 | — | — |
| 2024-04-24 | $3.20 | $3.20 | 111,660 | — | — |
| 2024-04-23 | $3.20 | $3.20 | 23,420 | — | — |
| 2024-04-22 | $3.20 | $3.20 | 13,710 | — | — |
| 2024-04-19 | $3.20 | $3.20 | 43,760 | — | — |
| 2024-04-18 | $3.30 | $3.30 | 63,420 | — | — |
| 2024-04-17 | $3.40 | $3.40 | 121,350 | — | — |
| 2024-04-16 | $3.30 | $3.30 | 346,790 | — | — |
| 2024-04-15 | $3.60 | $3.60 | 9,380 | — | — |
| 2024-04-12 | $3.70 | $3.70 | 39,940 | — | — |
| 2024-04-11 | $3.70 | $3.70 | 31,070 | — | — |
| 2024-04-10 | $3.60 | $3.60 | 18,820 | — | — |
| 2024-04-09 | $3.80 | $3.80 | 10,090 | — | — |
| 2024-04-08 | $3.50 | $3.50 | 19,260 | — | — |
| 2024-04-05 | $3.20 | $3.20 | 14,660 | — | — |
| 2024-04-04 | $3.40 | $3.40 | 12,140 | — | — |
| 2024-04-03 | $3.60 | $3.60 | 22,200 | — | — |
| 2024-04-02 | $3.70 | $3.70 | 4,600 | — | — |
| 2024-04-01 | $3.70 | $3.70 | 9,500 | — | — |
| 2024-03-28 | $3.70 | $3.70 | 13,590 | — | — |
| 2024-03-27 | $4.30 | $4.30 | 14,840 | — | — |
| 2024-03-26 | $3.60 | $3.60 | 27,390 | — | — |
| 2024-03-25 | $3.80 | $3.80 | 11,900 | — | — |
| 2024-03-22 | $3.90 | $3.90 | 26,060 | — | — |
| 2024-03-21 | $3.90 | $3.90 | 71,540 | — | — |
| 2024-03-20 | $3.60 | $3.60 | 7,500 | — | — |
| 2024-03-19 | $3.60 | $3.60 | 3,490 | — | — |
| 2024-03-18 | $3.70 | $3.70 | 8,220 | — | — |
| 2024-03-15 | $3.70 | $3.70 | 6,540 | — | — |
| 2024-03-14 | $3.60 | $3.60 | 10,960 | — | — |
| 2024-03-13 | $3.70 | $3.70 | 60,830 | — | — |
| 2024-03-12 | $3.80 | $3.80 | 58,830 | — | — |
| 2024-03-11 | $3.40 | $3.40 | 22,520 | — | — |
| 2024-03-08 | $3.40 | $3.40 | 28,310 | — | — |
| 2024-03-07 | $3.60 | $3.60 | 50,160 | — | — |
| 2024-03-06 | $3.60 | $3.60 | 80,890 | — | — |
| 2024-03-05 | $3.50 | $3.50 | 61,102 | — | — |
| 2024-03-04 | $4.00 | $4.00 | 21,242 | — | — |
| 2024-03-01 | $4.00 | $4.00 | 90,644 | — | — |
| 2024-02-29 | $3.50 | $3.50 | 54,476 | — | — |
| 2024-02-28 | $3.50 | $3.50 | 88,132 | — | — |
| 2024-02-27 | $3.50 | $3.50 | 48,416 | — | — |
| 2024-02-26 | $4.00 | $4.00 | 56,058 | — | — |
| 2024-02-23 | $4.50 | $4.50 | 34,962 | — | — |
| 2024-02-22 | $4.50 | $4.50 | 26,574 | — | — |
| 2024-02-21 | $5.00 | $5.00 | 18,192 | — | — |
| 2024-02-20 | $5.00 | $5.00 | 31,790 | — | — |
| 2024-02-16 | $5.00 | $5.00 | 101,748 | — | — |
| 2024-02-15 | $5.50 | $5.50 | 202,762 | — | — |
| 2024-02-14 | $4.50 | $4.50 | 39,338 | — | — |
| 2024-02-13 | $4.50 | $4.50 | 36,766 | — | — |
| 2024-02-12 | $4.50 | $4.50 | 61,994 | — | — |
| 2024-02-09 | $4.50 | $4.50 | 25,186 | — | — |
| 2024-02-08 | $5.00 | $5.00 | 70,470 | — | — |
| 2024-02-07 | $4.50 | $4.50 | 21,006 | — | — |
| 2024-02-06 | $4.50 | $4.50 | 15,396 | — | — |
| 2024-02-05 | $4.50 | $4.50 | 15,452 | — | — |
| 2024-02-02 | $4.50 | $4.50 | 37,166 | — | — |
| 2024-02-01 | $4.50 | $4.50 | 50,084 | — | — |
| 2024-01-31 | $4.50 | $4.50 | 86,728 | — | — |
| 2024-01-30 | $4.50 | $4.50 | 32,028 | — | — |
| 2024-01-29 | $5.00 | $5.00 | 83,114 | — | — |
| 2024-01-26 | $4.50 | $4.50 | 86,316 | — | — |
| 2024-01-25 | $4.50 | $4.50 | 7,560 | — | — |
| 2024-01-24 | $5.00 | $5.00 | 9,014 | — | — |
| 2024-01-23 | $4.50 | $4.50 | 5,332 | — | — |
| 2024-01-22 | $4.50 | $4.50 | 13,032 | — | — |
| 2024-01-19 | $4.50 | $4.50 | 25,446 | — | — |
| 2024-01-18 | $5.00 | $5.00 | 10,080 | — | — |
| 2024-01-17 | $5.00 | $5.00 | 18,422 | — | — |
| 2024-01-16 | $5.00 | $5.00 | 18,278 | — | — |
| 2024-01-12 | $5.00 | $5.00 | 56,074 | — | — |
| 2024-01-11 | $5.00 | $5.00 | 17,084 | — | — |
| 2024-01-10 | $4.50 | $4.50 | 16,434 | — | — |
| 2024-01-09 | $5.00 | $5.00 | 17,148 | — | — |
| 2024-01-08 | $5.00 | $5.00 | 17,700 | — | — |
| 2024-01-05 | $5.00 | $5.00 | 20,518 | — | — |
| 2024-01-04 | $5.50 | $5.50 | 17,602 | — | — |
| 2024-01-03 | $6.00 | $6.00 | 19,442 | — | — |
| 2024-01-02 | $6.00 | $6.00 | 9,300 | — | — |