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
- 2018-02-27 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 | $2.02 | $2.02 | 1,455,600 | — | — |
| 2024-12-30 | $1.95 | $1.95 | 1,690,300 | — | — |
| 2024-12-27 | $1.98 | $1.98 | 1,289,000 | — | — |
| 2024-12-26 | $2.01 | $2.01 | 747,900 | — | — |
| 2024-12-24 | $2.00 | $2.00 | 958,100 | — | — |
| 2024-12-23 | $2.01 | $2.01 | 3,031,100 | — | — |
| 2024-12-20 | $1.95 | $1.95 | 1,908,000 | — | — |
| 2024-12-19 | $1.87 | $1.87 | 1,033,600 | — | — |
| 2024-12-18 | $1.89 | $1.89 | 1,318,200 | — | — |
| 2024-12-17 | $1.95 | $1.95 | 1,022,100 | — | — |
| 2024-12-16 | $1.93 | $1.93 | 1,101,200 | — | — |
| 2024-12-13 | $1.93 | $1.93 | 1,525,800 | — | — |
| 2024-12-12 | $1.96 | $1.96 | 1,156,300 | — | — |
| 2024-12-11 | $1.95 | $1.95 | 1,566,900 | — | — |
| 2024-12-10 | $2.01 | $2.01 | 1,214,400 | — | — |
| 2024-12-09 | $2.02 | $2.02 | 1,328,700 | — | — |
| 2024-12-06 | $2.04 | $2.04 | 763,400 | — | — |
| 2024-12-05 | $2.03 | $2.03 | 1,130,400 | — | — |
| 2024-12-04 | $2.02 | $2.02 | 1,169,900 | — | — |
| 2024-12-03 | $2.03 | $2.03 | 889,400 | — | — |
| 2024-12-02 | $2.07 | $2.07 | 878,800 | — | — |
| 2024-11-29 | $2.08 | $2.08 | 400,800 | — | — |
| 2024-11-27 | $2.08 | $2.08 | 564,900 | — | — |
| 2024-11-26 | $2.09 | $2.09 | 718,100 | — | — |
| 2024-11-25 | $2.13 | $2.13 | 1,839,100 | — | — |
| 2024-11-22 | $2.08 | $2.08 | 688,600 | — | — |
| 2024-11-21 | $2.05 | $2.05 | 1,253,000 | — | — |
| 2024-11-20 | $2.01 | $2.01 | 687,600 | — | — |
| 2024-11-19 | $2.03 | $2.03 | 678,800 | — | — |
| 2024-11-18 | $2.04 | $2.04 | 774,800 | — | — |
| 2024-11-15 | $2.01 | $2.01 | 1,249,000 | — | — |
| 2024-11-14 | $2.07 | $2.07 | 996,500 | — | — |
| 2024-11-13 | $2.17 | $2.17 | 2,562,800 | — | — |
| 2024-11-12 | $2.26 | $2.26 | 5,193,700 | — | — |
| 2024-11-11 | $1.97 | $1.97 | 2,107,900 | — | — |
| 2024-11-08 | $2.00 | $2.00 | 1,036,800 | — | — |
| 2024-11-07 | $2.06 | $2.06 | 955,400 | — | — |
| 2024-11-06 | $2.05 | $2.05 | 2,847,300 | — | — |
| 2024-11-05 | $2.22 | $2.22 | 1,775,100 | — | — |
| 2024-11-04 | $2.20 | $2.20 | 1,411,800 | — | — |
| 2024-11-01 | $2.16 | $2.16 | 792,400 | — | — |
| 2024-10-31 | $2.09 | $2.09 | 458,900 | — | — |
| 2024-10-30 | $2.11 | $2.11 | 650,700 | — | — |
| 2024-10-29 | $2.19 | $2.19 | 659,500 | — | — |
| 2024-10-28 | $2.23 | $2.23 | 518,000 | — | — |
| 2024-10-25 | $2.22 | $2.22 | 609,900 | — | — |
| 2024-10-24 | $2.19 | $2.19 | 1,002,000 | — | — |
| 2024-10-23 | $2.23 | $2.23 | 1,606,100 | — | — |
| 2024-10-22 | $2.29 | $2.29 | 2,198,500 | — | — |
| 2024-10-21 | $2.13 | $2.13 | 369,000 | — | — |
| 2024-10-18 | $2.18 | $2.18 | 432,800 | — | — |
| 2024-10-17 | $2.15 | $2.15 | 320,800 | — | — |
| 2024-10-16 | $2.16 | $2.16 | 352,500 | — | — |
| 2024-10-15 | $2.16 | $2.16 | 452,200 | — | — |
| 2024-10-14 | $2.20 | $2.20 | 422,900 | — | — |
| 2024-10-11 | $2.21 | $2.21 | 827,200 | — | — |
| 2024-10-10 | $2.11 | $2.11 | 734,200 | — | — |
| 2024-10-09 | $2.12 | $2.12 | 431,300 | — | — |
| 2024-10-08 | $2.17 | $2.17 | 757,200 | — | — |
| 2024-10-07 | $2.20 | $2.20 | 730,000 | — | — |
| 2024-10-04 | $2.24 | $2.24 | 961,500 | — | — |
| 2024-10-03 | $2.24 | $2.24 | 1,574,600 | — | — |
| 2024-10-02 | $2.16 | $2.16 | 764,600 | — | — |
| 2024-10-01 | $2.13 | $2.13 | 629,700 | — | — |
| 2024-09-30 | $2.19 | $2.19 | 996,100 | — | — |
| 2024-09-27 | $2.17 | $2.17 | 514,100 | — | — |
| 2024-09-26 | $2.19 | $2.19 | 877,500 | — | — |
| 2024-09-25 | $2.08 | $2.08 | 850,800 | — | — |
| 2024-09-24 | $2.15 | $2.15 | 630,600 | — | — |
| 2024-09-23 | $2.15 | $2.15 | 1,391,600 | — | — |
| 2024-09-20 | $2.15 | $2.15 | 1,030,600 | — | — |
| 2024-09-19 | $2.23 | $2.23 | 804,800 | — | — |
| 2024-09-18 | $2.27 | $2.27 | 1,400,200 | — | — |
| 2024-09-17 | $2.26 | $2.26 | 928,200 | — | — |
| 2024-09-16 | $2.24 | $2.24 | 628,600 | — | — |
| 2024-09-13 | $2.18 | $2.18 | 742,900 | — | — |
| 2024-09-12 | $2.16 | $2.16 | 622,300 | — | — |
| 2024-09-11 | $2.18 | $2.18 | 691,200 | — | — |
| 2024-09-10 | $2.20 | $2.20 | 632,100 | — | — |
| 2024-09-09 | $2.21 | $2.21 | 1,566,500 | — | — |
| 2024-09-06 | $2.14 | $2.14 | 1,317,300 | — | — |
| 2024-09-05 | $2.17 | $2.17 | 814,100 | — | — |
| 2024-09-04 | $2.19 | $2.19 | 553,300 | — | — |
| 2024-09-03 | $2.24 | $2.24 | 951,100 | — | — |
| 2024-08-30 | $2.26 | $2.26 | 630,100 | — | — |
| 2024-08-29 | $2.20 | $2.20 | 693,600 | — | — |
| 2024-08-28 | $2.15 | $2.15 | 1,024,300 | — | — |
| 2024-08-27 | $2.20 | $2.20 | 1,231,600 | — | — |
| 2024-08-26 | $2.30 | $2.30 | 625,800 | — | — |
| 2024-08-23 | $2.34 | $2.34 | 655,600 | — | — |
| 2024-08-22 | $2.31 | $2.31 | 978,900 | — | — |
| 2024-08-21 | $2.39 | $2.39 | 539,000 | — | — |
| 2024-08-20 | $2.36 | $2.36 | 742,200 | — | — |
| 2024-08-19 | $2.41 | $2.41 | 903,700 | — | — |
| 2024-08-16 | $2.45 | $2.45 | 961,600 | — | — |
| 2024-08-15 | $2.41 | $2.41 | 855,600 | — | — |
| 2024-08-14 | $2.35 | $2.35 | 1,329,600 | — | — |
| 2024-08-13 | $2.33 | $2.33 | 1,935,000 | — | — |
| 2024-08-12 | $2.16 | $2.16 | 815,100 | — | — |
| 2024-08-09 | $2.20 | $2.20 | 1,517,400 | — | — |
| 2024-08-08 | $2.32 | $2.32 | 1,429,000 | — | — |
| 2024-08-07 | $2.22 | $2.22 | 1,062,700 | — | — |
| 2024-08-06 | $2.25 | $2.25 | 1,437,600 | — | — |
| 2024-08-05 | $2.19 | $2.19 | 1,272,500 | — | — |
| 2024-08-02 | $2.29 | $2.29 | 1,064,300 | — | — |
| 2024-08-01 | $2.35 | $2.35 | 911,200 | — | — |
| 2024-07-31 | $2.45 | $2.45 | 801,800 | — | — |
| 2024-07-30 | $2.43 | $2.43 | 1,124,100 | — | — |
| 2024-07-29 | $2.39 | $2.39 | 708,300 | — | — |
| 2024-07-26 | $2.42 | $2.42 | 401,700 | — | — |
| 2024-07-25 | $2.42 | $2.42 | 890,300 | — | — |
| 2024-07-24 | $2.37 | $2.37 | 815,000 | — | — |
| 2024-07-23 | $2.49 | $2.49 | 1,165,900 | — | — |
| 2024-07-22 | $2.49 | $2.49 | 1,260,100 | — | — |
| 2024-07-19 | $2.38 | $2.38 | 551,200 | — | — |
| 2024-07-18 | $2.35 | $2.35 | 943,500 | — | — |
| 2024-07-17 | $2.45 | $2.45 | 1,109,600 | — | — |
| 2024-07-16 | $2.42 | $2.42 | 1,068,200 | — | — |
| 2024-07-15 | $2.38 | $2.38 | 1,253,600 | — | — |
| 2024-07-12 | $2.41 | $2.41 | 635,300 | — | — |
| 2024-07-11 | $2.38 | $2.38 | 1,011,400 | — | — |
| 2024-07-10 | $2.31 | $2.31 | 917,100 | — | — |
| 2024-07-09 | $2.24 | $2.24 | 706,800 | — | — |
| 2024-07-08 | $2.25 | $2.25 | 664,000 | — | — |
| 2024-07-05 | $2.23 | $2.23 | 1,173,700 | — | — |
| 2024-07-03 | $2.32 | $2.32 | 897,100 | — | — |
| 2024-07-02 | $2.27 | $2.27 | 840,700 | — | — |
| 2024-07-01 | $2.30 | $2.30 | 543,000 | — | — |
| 2024-06-28 | $2.33 | $2.33 | 1,507,800 | — | — |
| 2024-06-27 | $2.34 | $2.34 | 2,250,300 | — | — |
| 2024-06-26 | $2.32 | $2.32 | 660,300 | — | — |
| 2024-06-25 | $2.27 | $2.27 | 861,100 | — | — |
| 2024-06-24 | $2.31 | $2.31 | 1,084,300 | — | — |
| 2024-06-21 | $2.33 | $2.33 | 889,200 | — | — |
| 2024-06-20 | $2.33 | $2.33 | 1,568,300 | — | — |
| 2024-06-18 | $2.31 | $2.31 | 739,900 | — | — |
| 2024-06-17 | $2.34 | $2.34 | 807,200 | — | — |
| 2024-06-14 | $2.38 | $2.38 | 899,700 | — | — |
| 2024-06-13 | $2.46 | $2.46 | 1,002,500 | — | — |
| 2024-06-12 | $2.50 | $2.50 | 900,000 | — | — |
| 2024-06-11 | $2.48 | $2.48 | 689,900 | — | — |
| 2024-06-10 | $2.49 | $2.49 | 825,600 | — | — |
| 2024-06-07 | $2.43 | $2.43 | 1,050,900 | — | — |
| 2024-06-06 | $2.50 | $2.50 | 1,121,000 | — | — |
| 2024-06-05 | $2.57 | $2.57 | 869,900 | — | — |
| 2024-06-04 | $2.50 | $2.50 | 639,200 | — | — |
| 2024-06-03 | $2.52 | $2.52 | 819,900 | — | — |
| 2024-05-31 | $2.59 | $2.59 | 1,443,300 | — | — |
| 2024-05-30 | $2.50 | $2.50 | 1,360,600 | — | — |
| 2024-05-29 | $2.56 | $2.56 | 1,043,300 | — | — |
| 2024-05-28 | $2.68 | $2.68 | 1,065,200 | — | — |
| 2024-05-24 | $2.64 | $2.64 | 929,000 | — | — |
| 2024-05-23 | $2.64 | $2.64 | 1,664,200 | — | — |
| 2024-05-22 | $2.79 | $2.79 | 1,163,600 | — | — |
| 2024-05-21 | $2.77 | $2.77 | 1,616,800 | — | — |
| 2024-05-20 | $2.78 | $2.78 | 2,194,600 | — | — |
| 2024-05-17 | $2.90 | $2.90 | 5,879,500 | — | — |
| 2024-05-16 | $3.02 | $3.02 | 7,148,200 | — | — |
| 2024-05-15 | $2.90 | $2.90 | 2,601,000 | — | — |
| 2024-05-14 | $2.93 | $2.93 | 4,386,500 | — | — |
| 2024-05-13 | $2.93 | $2.93 | 2,719,800 | — | — |
| 2024-05-10 | $2.77 | $2.77 | 2,760,100 | — | — |
| 2024-05-09 | $2.85 | $2.85 | 5,257,300 | — | — |
| 2024-05-08 | $2.58 | $2.58 | 2,323,300 | — | — |
| 2024-05-07 | $2.64 | $2.64 | 1,600,100 | — | — |
| 2024-05-06 | $2.65 | $2.65 | 2,275,500 | — | — |
| 2024-05-03 | $2.68 | $2.68 | 2,528,500 | — | — |
| 2024-05-02 | $2.66 | $2.66 | 4,152,100 | — | — |
| 2024-05-01 | $2.71 | $2.71 | 6,742,100 | — | — |
| 2024-04-30 | $2.94 | $2.94 | 10,845,700 | — | — |
| 2024-04-29 | $2.55 | $2.55 | 2,575,400 | — | — |
| 2024-04-26 | $2.59 | $2.59 | 2,348,800 | — | — |
| 2024-04-25 | $2.50 | $2.50 | 1,409,700 | — | — |
| 2024-04-24 | $2.48 | $2.48 | 2,520,300 | — | — |
| 2024-04-23 | $2.47 | $2.47 | 2,332,300 | — | — |
| 2024-04-22 | $2.36 | $2.36 | 5,984,100 | — | — |
| 2024-04-19 | $2.37 | $2.37 | 3,872,500 | — | — |
| 2024-04-18 | $2.41 | $2.41 | 3,944,500 | — | — |
| 2024-04-17 | $2.42 | $2.42 | 3,068,600 | — | — |
| 2024-04-16 | $2.44 | $2.44 | 2,245,900 | — | — |
| 2024-04-15 | $2.44 | $2.44 | 3,864,400 | — | — |
| 2024-04-12 | $2.51 | $2.51 | 2,661,600 | — | — |
| 2024-04-11 | $2.54 | $2.54 | 2,564,800 | — | — |
| 2024-04-10 | $2.61 | $2.61 | 2,714,000 | — | — |
| 2024-04-09 | $2.67 | $2.67 | 4,930,600 | — | — |
| 2024-04-08 | $2.70 | $2.70 | 3,586,100 | — | — |
| 2024-04-05 | $2.68 | $2.68 | 3,696,800 | — | — |
| 2024-04-04 | $2.75 | $2.75 | 9,959,500 | — | — |
| 2024-04-03 | $2.88 | $2.88 | 7,049,000 | — | — |
| 2024-04-02 | $2.65 | $2.65 | 3,552,500 | — | — |
| 2024-04-01 | $2.64 | $2.64 | 3,241,300 | — | — |
| 2024-03-28 | $2.61 | $2.61 | 4,984,400 | — | — |
| 2024-03-27 | $2.70 | $2.70 | 6,047,000 | — | — |
| 2024-03-26 | $2.64 | $2.64 | 6,340,000 | — | — |
| 2024-03-25 | $2.49 | $2.49 | 6,338,000 | — | — |
| 2024-03-22 | $2.61 | $2.61 | 7,998,100 | — | — |
| 2024-03-21 | $2.39 | $2.39 | 3,177,100 | — | — |
| 2024-03-20 | $2.36 | $2.36 | 3,279,500 | — | — |
| 2024-03-19 | $2.29 | $2.29 | 2,344,000 | — | — |
| 2024-03-18 | $2.23 | $2.23 | 3,803,900 | — | — |
| 2024-03-15 | $2.10 | $2.10 | 3,040,600 | — | — |
| 2024-03-14 | $1.98 | $1.98 | 1,375,000 | — | — |
| 2024-03-13 | $2.02 | $2.02 | 1,364,600 | — | — |
| 2024-03-12 | $1.97 | $1.97 | 1,590,000 | — | — |
| 2024-03-11 | $1.98 | $1.98 | 1,470,700 | — | — |
| 2024-03-08 | $1.99 | $1.99 | 1,733,600 | — | — |
| 2024-03-07 | $1.97 | $1.97 | 1,283,100 | — | — |
| 2024-03-06 | $1.96 | $1.96 | 1,600,700 | — | — |
| 2024-03-05 | $1.97 | $1.97 | 2,274,200 | — | — |
| 2024-03-04 | $1.93 | $1.93 | 2,548,800 | — | — |
| 2024-03-01 | $2.02 | $2.02 | 1,634,600 | — | — |
| 2024-02-29 | $2.08 | $2.08 | 4,681,700 | — | — |
| 2024-02-28 | $2.26 | $2.26 | 1,667,900 | — | — |
| 2024-02-27 | $2.30 | $2.30 | 2,089,700 | — | — |
| 2024-02-26 | $2.24 | $2.24 | 1,590,400 | — | — |
| 2024-02-23 | $2.23 | $2.23 | 1,265,900 | — | — |
| 2024-02-22 | $2.22 | $2.22 | 997,200 | — | — |
| 2024-02-21 | $2.19 | $2.19 | 1,957,200 | — | — |
| 2024-02-20 | $2.21 | $2.21 | 2,069,500 | — | — |
| 2024-02-16 | $2.27 | $2.27 | 2,850,000 | — | — |
| 2024-02-15 | $2.20 | $2.20 | 2,312,900 | — | — |
| 2024-02-14 | $2.11 | $2.11 | 2,472,700 | — | — |
| 2024-02-13 | $2.11 | $2.11 | 3,101,600 | — | — |
| 2024-02-12 | $2.17 | $2.17 | 1,522,300 | — | — |
| 2024-02-09 | $2.21 | $2.21 | 2,230,100 | — | — |
| 2024-02-08 | $2.16 | $2.16 | 2,288,900 | — | — |
| 2024-02-07 | $2.14 | $2.14 | 2,532,000 | — | — |
| 2024-02-06 | $2.16 | $2.16 | 2,922,400 | — | — |
| 2024-02-05 | $2.05 | $2.05 | 1,461,700 | — | — |
| 2024-02-02 | $2.09 | $2.09 | 1,622,700 | — | — |
| 2024-02-01 | $2.16 | $2.16 | 3,843,300 | — | — |
| 2024-01-31 | $2.00 | $2.00 | 2,249,100 | — | — |
| 2024-01-30 | $2.00 | $2.00 | 1,996,600 | — | — |
| 2024-01-29 | $2.06 | $2.06 | 1,954,600 | — | — |
| 2024-01-26 | $1.96 | $1.96 | 1,833,400 | — | — |
| 2024-01-25 | $2.03 | $2.03 | 1,824,500 | — | — |
| 2024-01-24 | $2.01 | $2.01 | 2,355,100 | — | — |
| 2024-01-23 | $2.05 | $2.05 | 1,802,200 | — | — |
| 2024-01-22 | $2.06 | $2.06 | 2,262,300 | — | — |
| 2024-01-19 | $2.00 | $2.00 | 2,137,600 | — | — |
| 2024-01-18 | $1.96 | $1.96 | 1,899,000 | — | — |
| 2024-01-17 | $2.01 | $2.01 | 2,361,700 | — | — |
| 2024-01-16 | $2.04 | $2.04 | 4,310,700 | — | — |
| 2024-01-12 | $1.99 | $1.99 | 1,798,400 | — | — |
| 2024-01-11 | $2.01 | $2.01 | 1,801,200 | — | — |
| 2024-01-10 | $2.04 | $2.04 | 1,765,400 | — | — |
| 2024-01-09 | $2.08 | $2.08 | 2,965,800 | — | — |
| 2024-01-08 | $2.19 | $2.19 | 2,771,200 | — | — |
| 2024-01-05 | $2.18 | $2.18 | 2,124,200 | — | — |
| 2024-01-04 | $2.13 | $2.13 | 1,846,500 | — | — |
| 2024-01-03 | $2.14 | $2.14 | 5,026,200 | — | — |
| 2024-01-02 | $2.11 | $2.11 | 2,763,100 | — | — |