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
- 2017-01-25 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 | $2.88 | $2.88 | 262,800 | — | — |
| 2024-12-30 | $2.92 | $2.92 | 214,200 | — | — |
| 2024-12-27 | $2.95 | $2.95 | 203,600 | — | — |
| 2024-12-26 | $2.98 | $2.98 | 118,600 | — | — |
| 2024-12-24 | $2.91 | $2.91 | 22,100 | — | — |
| 2024-12-23 | $2.89 | $2.89 | 173,900 | — | — |
| 2024-12-20 | $2.91 | $2.91 | 329,100 | — | — |
| 2024-12-19 | $2.78 | $2.78 | 279,400 | — | — |
| 2024-12-18 | $2.90 | $2.90 | 367,100 | — | — |
| 2024-12-17 | $3.11 | $3.11 | 227,800 | — | — |
| 2024-12-16 | $3.01 | $3.01 | 321,600 | — | — |
| 2024-12-13 | $2.95 | $2.95 | 415,000 | — | — |
| 2024-12-12 | $3.13 | $3.13 | 290,800 | — | — |
| 2024-12-11 | $3.30 | $3.30 | 1,178,700 | — | — |
| 2024-12-10 | $3.16 | $3.16 | 213,200 | — | — |
| 2024-12-09 | $3.20 | $3.20 | 221,900 | — | — |
| 2024-12-06 | $3.27 | $3.27 | 582,300 | — | — |
| 2024-12-05 | $2.99 | $2.99 | 1,272,900 | — | — |
| 2024-12-04 | $3.07 | $3.07 | 1,147,600 | — | — |
| 2024-12-03 | $2.79 | $2.79 | 186,900 | — | — |
| 2024-12-02 | $2.90 | $2.90 | 162,400 | — | — |
| 2024-11-29 | $2.98 | $2.98 | 212,200 | — | — |
| 2024-11-27 | $2.92 | $2.92 | 383,100 | — | — |
| 2024-11-26 | $2.65 | $2.65 | 346,400 | — | — |
| 2024-11-25 | $2.52 | $2.52 | 341,000 | — | — |
| 2024-11-22 | $2.55 | $2.55 | 621,100 | — | — |
| 2024-11-21 | $2.58 | $2.58 | 219,200 | — | — |
| 2024-11-20 | $2.59 | $2.59 | 208,800 | — | — |
| 2024-11-19 | $2.70 | $2.70 | 285,600 | — | — |
| 2024-11-18 | $2.78 | $2.78 | 204,200 | — | — |
| 2024-11-15 | $2.74 | $2.74 | 321,400 | — | — |
| 2024-11-14 | $2.89 | $2.89 | 170,500 | — | — |
| 2024-11-13 | $3.00 | $3.00 | 450,900 | — | — |
| 2024-11-12 | $3.25 | $3.25 | 566,100 | — | — |
| 2024-11-11 | $3.27 | $3.27 | 154,000 | — | — |
| 2024-11-08 | $3.24 | $3.24 | 246,800 | — | — |
| 2024-11-07 | $3.47 | $3.47 | 233,800 | — | — |
| 2024-11-06 | $3.71 | $3.71 | 342,200 | — | — |
| 2024-11-05 | $3.55 | $3.55 | 153,500 | — | — |
| 2024-11-04 | $3.67 | $3.67 | 390,000 | — | — |
| 2024-11-01 | $3.74 | $3.74 | 211,800 | — | — |
| 2024-10-31 | $3.74 | $3.74 | 553,800 | — | — |
| 2024-10-30 | $4.17 | $4.17 | 569,400 | — | — |
| 2024-10-29 | $4.61 | $4.61 | 905,000 | — | — |
| 2024-10-28 | $4.15 | $4.15 | 885,400 | — | — |
| 2024-10-25 | $3.60 | $3.60 | 1,511,300 | — | — |
| 2024-10-24 | $3.29 | $3.29 | 541,000 | — | — |
| 2024-10-23 | $3.06 | $3.06 | 225,200 | — | — |
| 2024-10-22 | $3.04 | $3.04 | 235,800 | — | — |
| 2024-10-21 | $2.98 | $2.98 | 370,300 | — | — |
| 2024-10-18 | $2.68 | $2.68 | 1,744,500 | — | — |
| 2024-10-17 | $2.33 | $2.33 | 130,600 | — | — |
| 2024-10-16 | $2.40 | $2.40 | 206,200 | — | — |
| 2024-10-15 | $2.29 | $2.29 | 272,500 | — | — |
| 2024-10-14 | $2.34 | $2.34 | 75,600 | — | — |
| 2024-10-11 | $2.31 | $2.31 | 47,100 | — | — |
| 2024-10-10 | $2.33 | $2.33 | 49,500 | — | — |
| 2024-10-09 | $2.36 | $2.36 | 43,700 | — | — |
| 2024-10-08 | $2.40 | $2.40 | 27,000 | — | — |
| 2024-10-07 | $2.38 | $2.38 | 96,500 | — | — |
| 2024-10-04 | $2.56 | $2.56 | 37,900 | — | — |
| 2024-10-03 | $2.47 | $2.47 | 94,200 | — | — |
| 2024-10-02 | $2.45 | $2.45 | 160,000 | — | — |
| 2024-10-01 | $2.41 | $2.41 | 105,200 | — | — |
| 2024-09-30 | $2.57 | $2.57 | 143,600 | — | — |
| 2024-09-27 | $2.70 | $2.70 | 74,400 | — | — |
| 2024-09-26 | $2.63 | $2.63 | 70,000 | — | — |
| 2024-09-25 | $2.61 | $2.61 | 177,400 | — | — |
| 2024-09-24 | $2.59 | $2.59 | 88,700 | — | — |
| 2024-09-23 | $2.71 | $2.71 | 241,900 | — | — |
| 2024-09-20 | $2.77 | $2.77 | 263,800 | — | — |
| 2024-09-19 | $2.84 | $2.84 | 73,100 | — | — |
| 2024-09-18 | $2.88 | $2.88 | 119,200 | — | — |
| 2024-09-17 | $2.80 | $2.80 | 208,300 | — | — |
| 2024-09-16 | $3.01 | $3.01 | 741,400 | — | — |
| 2024-09-13 | $2.74 | $2.74 | 39,000 | — | — |
| 2024-09-12 | $2.81 | $2.81 | 33,000 | — | — |
| 2024-09-11 | $2.77 | $2.77 | 75,900 | — | — |
| 2024-09-10 | $2.82 | $2.82 | 72,300 | — | — |
| 2024-09-09 | $2.82 | $2.82 | 68,000 | — | — |
| 2024-09-06 | $2.81 | $2.81 | 50,500 | — | — |
| 2024-09-05 | $2.92 | $2.92 | 74,800 | — | — |
| 2024-09-04 | $2.91 | $2.91 | 78,200 | — | — |
| 2024-09-03 | $2.86 | $2.86 | 73,900 | — | — |
| 2024-08-30 | $2.90 | $2.90 | 45,800 | — | — |
| 2024-08-29 | $2.83 | $2.83 | 32,200 | — | — |
| 2024-08-28 | $2.87 | $2.87 | 53,300 | — | — |
| 2024-08-27 | $2.96 | $2.96 | 117,900 | — | — |
| 2024-08-26 | $2.80 | $2.80 | 54,000 | — | — |
| 2024-08-23 | $2.72 | $2.72 | 49,000 | — | — |
| 2024-08-22 | $2.74 | $2.74 | 116,900 | — | — |
| 2024-08-21 | $2.82 | $2.82 | 134,600 | — | — |
| 2024-08-20 | $2.92 | $2.92 | 365,100 | — | — |
| 2024-08-19 | $2.55 | $2.55 | 102,700 | — | — |
| 2024-08-16 | $2.49 | $2.49 | 128,500 | — | — |
| 2024-08-15 | $2.46 | $2.46 | 113,400 | — | — |
| 2024-08-14 | $2.46 | $2.46 | 59,200 | — | — |
| 2024-08-13 | $2.58 | $2.58 | 209,900 | — | — |
| 2024-08-12 | $2.38 | $2.38 | 135,600 | — | — |
| 2024-08-09 | $2.47 | $2.47 | 169,200 | — | — |
| 2024-08-08 | $2.20 | $2.20 | 165,300 | — | — |
| 2024-08-07 | $2.01 | $2.01 | 66,400 | — | — |
| 2024-08-06 | $2.15 | $2.15 | 75,100 | — | — |
| 2024-08-05 | $2.08 | $2.08 | 153,000 | — | — |
| 2024-08-02 | $2.06 | $2.06 | 93,700 | — | — |
| 2024-08-01 | $2.12 | $2.12 | 34,100 | — | — |
| 2024-07-31 | $2.14 | $2.14 | 43,200 | — | — |
| 2024-07-30 | $2.18 | $2.18 | 99,000 | — | — |
| 2024-07-29 | $2.15 | $2.15 | 117,100 | — | — |
| 2024-07-26 | $2.20 | $2.20 | 75,700 | — | — |
| 2024-07-25 | $2.17 | $2.17 | 124,900 | — | — |
| 2024-07-24 | $2.11 | $2.11 | 65,300 | — | — |
| 2024-07-23 | $2.25 | $2.25 | 175,200 | — | — |
| 2024-07-22 | $2.11 | $2.11 | 59,700 | — | — |
| 2024-07-19 | $2.07 | $2.07 | 51,100 | — | — |
| 2024-07-18 | $2.11 | $2.11 | 92,700 | — | — |
| 2024-07-17 | $2.20 | $2.20 | 60,800 | — | — |
| 2024-07-16 | $2.24 | $2.24 | 120,900 | — | — |
| 2024-07-15 | $2.18 | $2.18 | 115,900 | — | — |
| 2024-07-12 | $2.35 | $2.35 | 186,800 | — | — |
| 2024-07-11 | $2.09 | $2.09 | 163,000 | — | — |
| 2024-07-10 | $1.96 | $1.96 | 108,800 | — | — |
| 2024-07-09 | $2.01 | $2.01 | 95,600 | — | — |
| 2024-07-08 | $1.93 | $1.93 | 127,600 | — | — |
| 2024-07-05 | $2.00 | $2.00 | 136,300 | — | — |
| 2024-07-03 | $1.83 | $1.83 | 69,600 | — | — |
| 2024-07-02 | $1.69 | $1.69 | 168,800 | — | — |
| 2024-07-01 | $1.87 | $1.87 | 123,300 | — | — |
| 2024-06-28 | $1.96 | $1.96 | 233,500 | — | — |
| 2024-06-27 | $1.77 | $1.77 | 117,200 | — | — |
| 2024-06-26 | $1.76 | $1.76 | 141,500 | — | — |
| 2024-06-25 | $1.82 | $1.82 | 57,800 | — | — |
| 2024-06-24 | $1.88 | $1.88 | 95,900 | — | — |
| 2024-06-21 | $1.92 | $1.92 | 486,900 | — | — |
| 2024-06-20 | $1.96 | $1.96 | 111,300 | — | — |
| 2024-06-18 | $1.94 | $1.94 | 115,400 | — | — |
| 2024-06-17 | $2.07 | $2.07 | 86,600 | — | — |
| 2024-06-14 | $2.11 | $2.11 | 273,100 | — | — |
| 2024-06-13 | $2.20 | $2.20 | 121,700 | — | — |
| 2024-06-12 | $2.17 | $2.17 | 130,500 | — | — |
| 2024-06-11 | $2.25 | $2.25 | 128,600 | — | — |
| 2024-06-10 | $2.29 | $2.29 | 152,200 | — | — |
| 2024-06-07 | $2.24 | $2.24 | 54,100 | — | — |
| 2024-06-06 | $2.25 | $2.25 | 93,500 | — | — |
| 2024-06-05 | $2.35 | $2.35 | 88,300 | — | — |
| 2024-06-04 | $2.35 | $2.35 | 114,900 | — | — |
| 2024-06-03 | $2.48 | $2.48 | 298,400 | — | — |
| 2024-05-31 | $2.43 | $2.43 | 153,900 | — | — |
| 2024-05-30 | $2.36 | $2.36 | 151,000 | — | — |
| 2024-05-29 | $2.16 | $2.16 | 281,800 | — | — |
| 2024-05-28 | $2.28 | $2.28 | 159,500 | — | — |
| 2024-05-24 | $2.38 | $2.38 | 180,700 | — | — |
| 2024-05-23 | $2.47 | $2.47 | 226,200 | — | — |
| 2024-05-22 | $2.50 | $2.50 | 97,600 | — | — |
| 2024-05-21 | $2.51 | $2.51 | 327,000 | — | — |
| 2024-05-20 | $2.57 | $2.57 | 116,900 | — | — |
| 2024-05-17 | $2.63 | $2.63 | 377,200 | — | — |
| 2024-05-16 | $2.74 | $2.74 | 133,400 | — | — |
| 2024-05-15 | $2.80 | $2.80 | 300,100 | — | — |
| 2024-05-14 | $2.75 | $2.75 | 247,900 | — | — |
| 2024-05-13 | $2.83 | $2.83 | 205,800 | — | — |
| 2024-05-10 | $2.78 | $2.78 | 125,300 | — | — |
| 2024-05-09 | $2.91 | $2.91 | 147,000 | — | — |
| 2024-05-08 | $2.99 | $2.99 | 161,400 | — | — |
| 2024-05-07 | $3.07 | $3.07 | 207,500 | — | — |
| 2024-05-06 | $3.22 | $3.22 | 238,400 | — | — |
| 2024-05-03 | $3.19 | $3.19 | 334,600 | — | — |
| 2024-05-02 | $3.17 | $3.17 | 137,300 | — | — |
| 2024-05-01 | $3.27 | $3.27 | 151,400 | — | — |
| 2024-04-30 | $3.10 | $3.10 | 105,900 | — | — |
| 2024-04-29 | $3.07 | $3.07 | 130,400 | — | — |
| 2024-04-26 | $3.25 | $3.25 | 403,100 | — | — |
| 2024-04-25 | $3.17 | $3.17 | 213,200 | — | — |
| 2024-04-24 | $3.29 | $3.29 | 200,600 | — | — |
| 2024-04-23 | $3.20 | $3.20 | 89,000 | — | — |
| 2024-04-22 | $3.21 | $3.21 | 328,700 | — | — |
| 2024-04-19 | $2.80 | $2.80 | 213,800 | — | — |
| 2024-04-18 | $2.96 | $2.96 | 101,800 | — | — |
| 2024-04-17 | $3.00 | $3.00 | 146,400 | — | — |
| 2024-04-16 | $2.98 | $2.98 | 151,200 | — | — |
| 2024-04-15 | $3.00 | $3.00 | 521,700 | — | — |
| 2024-04-12 | $3.24 | $3.24 | 565,200 | — | — |
| 2024-04-11 | $3.12 | $3.12 | 5,675,600 | — | — |
| 2024-04-10 | $3.04 | $3.04 | 435,600 | — | — |
| 2024-04-09 | $3.41 | $3.41 | 1,350,700 | — | — |
| 2024-04-08 | $2.58 | $2.58 | 68,200 | — | — |
| 2024-04-05 | $2.54 | $2.54 | 67,400 | — | — |
| 2024-04-04 | $2.51 | $2.51 | 95,100 | — | — |
| 2024-04-03 | $2.53 | $2.53 | 128,900 | — | — |
| 2024-04-02 | $2.63 | $2.63 | 84,000 | — | — |
| 2024-04-01 | $2.75 | $2.75 | 153,600 | — | — |
| 2024-03-28 | $2.66 | $2.66 | 192,500 | — | — |
| 2024-03-27 | $2.78 | $2.78 | 191,800 | — | — |
| 2024-03-26 | $2.48 | $2.48 | 101,100 | — | — |
| 2024-03-25 | $2.40 | $2.40 | 276,900 | — | — |
| 2024-03-22 | $2.52 | $2.52 | 107,900 | — | — |
| 2024-03-21 | $2.55 | $2.55 | 290,300 | — | — |
| 2024-03-20 | $2.55 | $2.55 | 157,600 | — | — |
| 2024-03-19 | $2.20 | $2.20 | 317,800 | — | — |
| 2024-03-18 | $2.14 | $2.14 | 145,400 | — | — |
| 2024-03-15 | $2.21 | $2.21 | 149,500 | — | — |
| 2024-03-14 | $2.20 | $2.20 | 130,500 | — | — |
| 2024-03-13 | $2.29 | $2.29 | 256,300 | — | — |
| 2024-03-12 | $2.50 | $2.50 | 88,800 | — | — |
| 2024-03-11 | $2.48 | $2.48 | 215,700 | — | — |
| 2024-03-08 | $2.50 | $2.50 | 116,800 | — | — |
| 2024-03-07 | $2.38 | $2.38 | 138,700 | — | — |
| 2024-03-06 | $2.36 | $2.36 | 231,700 | — | — |
| 2024-03-05 | $2.60 | $2.60 | 279,500 | — | — |
| 2024-03-04 | $2.69 | $2.69 | 217,200 | — | — |
| 2024-03-01 | $2.83 | $2.83 | 221,600 | — | — |
| 2024-02-29 | $2.79 | $2.79 | 287,800 | — | — |
| 2024-02-28 | $2.85 | $2.85 | 280,600 | — | — |
| 2024-02-27 | $2.90 | $2.90 | 335,000 | — | — |
| 2024-02-26 | $3.00 | $3.00 | 119,400 | — | — |
| 2024-02-23 | $2.97 | $2.97 | 76,200 | — | — |
| 2024-02-22 | $2.99 | $2.99 | 228,200 | — | — |
| 2024-02-21 | $3.01 | $3.01 | 139,700 | — | — |
| 2024-02-20 | $3.10 | $3.10 | 108,700 | — | — |
| 2024-02-16 | $3.13 | $3.13 | 302,000 | — | — |
| 2024-02-15 | $3.27 | $3.27 | 295,800 | — | — |
| 2024-02-14 | $3.44 | $3.44 | 171,000 | — | — |
| 2024-02-13 | $3.12 | $3.12 | 78,800 | — | — |
| 2024-02-12 | $2.98 | $2.98 | 189,900 | — | — |
| 2024-02-09 | $3.24 | $3.24 | 187,700 | — | — |
| 2024-02-08 | $3.45 | $3.45 | 146,400 | — | — |
| 2024-02-07 | $3.50 | $3.50 | 185,500 | — | — |
| 2024-02-06 | $3.44 | $3.44 | 256,400 | — | — |
| 2024-02-05 | $3.40 | $3.40 | 430,100 | — | — |
| 2024-02-02 | $3.36 | $3.36 | 269,600 | — | — |
| 2024-02-01 | $3.22 | $3.22 | 276,600 | — | — |
| 2024-01-31 | $3.00 | $3.00 | 605,400 | — | — |
| 2024-01-30 | $2.90 | $2.90 | 130,000 | — | — |
| 2024-01-29 | $2.68 | $2.68 | 389,400 | — | — |
| 2024-01-26 | $2.44 | $2.44 | 202,800 | — | — |
| 2024-01-25 | $2.54 | $2.54 | 285,200 | — | — |
| 2024-01-24 | $2.66 | $2.66 | 312,400 | — | — |
| 2024-01-23 | $2.85 | $2.85 | 282,600 | — | — |
| 2024-01-22 | $3.04 | $3.04 | 202,800 | — | — |
| 2024-01-19 | $3.19 | $3.19 | 125,500 | — | — |
| 2024-01-18 | $3.20 | $3.20 | 266,000 | — | — |
| 2024-01-17 | $3.31 | $3.31 | 522,900 | — | — |
| 2024-01-16 | $3.47 | $3.47 | 278,400 | — | — |
| 2024-01-12 | $3.51 | $3.51 | 246,800 | — | — |
| 2024-01-11 | $3.26 | $3.26 | 452,000 | — | — |
| 2024-01-10 | $3.39 | $3.39 | 264,600 | — | — |
| 2024-01-09 | $3.65 | $3.64 | 447,600 | — | — |
| 2024-01-08 | $3.97 | $3.97 | 220,600 | — | — |
| 2024-01-05 | $4.11 | $4.11 | 269,500 | — | — |
| 2024-01-04 | $4.08 | $4.08 | 243,400 | — | — |
| 2024-01-03 | $4.48 | $4.48 | 306,600 | — | — |
| 2024-01-02 | $4.67 | $4.67 | 421,800 | — | — |