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
- 2022-04-05 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 | $2.20 | $2.20 | 295,400 | — | — |
| 2024-12-30 | $2.15 | $2.15 | 284,700 | — | — |
| 2024-12-27 | $2.15 | $2.15 | 339,200 | — | — |
| 2024-12-26 | $2.18 | $2.18 | 309,000 | — | — |
| 2024-12-24 | $2.14 | $2.14 | 235,900 | — | — |
| 2024-12-23 | $2.14 | $2.14 | 380,900 | — | — |
| 2024-12-20 | $2.16 | $2.16 | 833,300 | — | — |
| 2024-12-19 | $2.10 | $2.10 | 572,700 | — | — |
| 2024-12-18 | $2.08 | $2.08 | 456,500 | — | — |
| 2024-12-17 | $2.23 | $2.23 | 200,200 | — | — |
| 2024-12-16 | $2.25 | $2.25 | 232,600 | — | — |
| 2024-12-13 | $2.24 | $2.24 | 162,900 | — | — |
| 2024-12-12 | $2.28 | $2.28 | 161,200 | — | — |
| 2024-12-11 | $2.31 | $2.31 | 336,400 | — | — |
| 2024-12-10 | $2.28 | $2.28 | 233,800 | — | — |
| 2024-12-09 | $2.27 | $2.27 | 524,100 | — | — |
| 2024-12-06 | $2.22 | $2.22 | 515,200 | — | — |
| 2024-12-05 | $2.23 | $2.23 | 1,061,400 | — | — |
| 2024-12-04 | $2.12 | $2.12 | 489,200 | — | — |
| 2024-12-03 | $2.14 | $2.14 | 302,400 | — | — |
| 2024-12-02 | $2.13 | $2.13 | 307,400 | — | — |
| 2024-11-29 | $2.25 | $2.25 | 114,000 | — | — |
| 2024-11-27 | $2.20 | $2.20 | 114,300 | — | — |
| 2024-11-26 | $2.19 | $2.19 | 250,100 | — | — |
| 2024-11-25 | $2.17 | $2.17 | 237,200 | — | — |
| 2024-11-22 | $2.24 | $2.24 | 233,000 | — | — |
| 2024-11-21 | $2.25 | $2.25 | 290,900 | — | — |
| 2024-11-20 | $2.20 | $2.20 | 174,800 | — | — |
| 2024-11-19 | $2.22 | $2.22 | 207,200 | — | — |
| 2024-11-18 | $2.17 | $2.17 | 192,300 | — | — |
| 2024-11-15 | $2.16 | $2.16 | 192,300 | — | — |
| 2024-11-14 | $2.19 | $2.19 | 187,700 | — | — |
| 2024-11-13 | $2.22 | $2.22 | 238,700 | — | — |
| 2024-11-12 | $2.24 | $2.24 | 515,500 | — | — |
| 2024-11-11 | $2.30 | $2.30 | 246,500 | — | — |
| 2024-11-08 | $2.43 | $2.43 | 267,300 | — | — |
| 2024-11-07 | $2.50 | $2.50 | 252,000 | — | — |
| 2024-11-06 | $2.51 | $2.51 | 455,400 | — | — |
| 2024-11-05 | $2.31 | $2.31 | 238,600 | — | — |
| 2024-11-04 | $2.26 | $2.26 | 186,000 | — | — |
| 2024-11-01 | $2.27 | $2.27 | 276,100 | — | — |
| 2024-10-31 | $2.19 | $2.19 | 632,800 | — | — |
| 2024-10-30 | $2.34 | $2.34 | 111,400 | — | — |
| 2024-10-29 | $2.45 | $2.45 | 198,200 | — | — |
| 2024-10-28 | $2.45 | $2.45 | 149,000 | — | — |
| 2024-10-25 | $2.39 | $2.39 | 223,400 | — | — |
| 2024-10-24 | $2.39 | $2.39 | 301,500 | — | — |
| 2024-10-23 | $2.48 | $2.48 | 211,900 | — | — |
| 2024-10-22 | $2.49 | $2.49 | 329,900 | — | — |
| 2024-10-21 | $2.38 | $2.38 | 408,800 | — | — |
| 2024-10-18 | $2.42 | $2.42 | 433,600 | — | — |
| 2024-10-17 | $2.23 | $2.23 | 132,400 | — | — |
| 2024-10-16 | $2.24 | $2.24 | 252,300 | — | — |
| 2024-10-15 | $2.19 | $2.19 | 182,400 | — | — |
| 2024-10-14 | $2.20 | $2.20 | 118,400 | — | — |
| 2024-10-11 | $2.19 | $2.19 | 346,000 | — | — |
| 2024-10-10 | $2.19 | $2.19 | 175,900 | — | — |
| 2024-10-09 | $2.18 | $2.18 | 251,500 | — | — |
| 2024-10-08 | $2.24 | $2.24 | 138,100 | — | — |
| 2024-10-07 | $2.30 | $2.30 | 100,900 | — | — |
| 2024-10-04 | $2.27 | $2.27 | 63,700 | — | — |
| 2024-10-03 | $2.24 | $2.24 | 145,000 | — | — |
| 2024-10-02 | $2.33 | $2.33 | 88,500 | — | — |
| 2024-10-01 | $2.31 | $2.31 | 142,900 | — | — |
| 2024-09-30 | $2.36 | $2.36 | 160,300 | — | — |
| 2024-09-27 | $2.38 | $2.38 | 79,800 | — | — |
| 2024-09-26 | $2.43 | $2.43 | 176,200 | — | — |
| 2024-09-25 | $2.47 | $2.47 | 152,800 | — | — |
| 2024-09-24 | $2.38 | $2.38 | 283,000 | — | — |
| 2024-09-23 | $2.33 | $2.33 | 154,800 | — | — |
| 2024-09-20 | $2.36 | $2.36 | 1,566,200 | — | — |
| 2024-09-19 | $2.32 | $2.32 | 223,300 | — | — |
| 2024-09-18 | $2.31 | $2.31 | 477,500 | — | — |
| 2024-09-17 | $2.37 | $2.37 | 238,800 | — | — |
| 2024-09-16 | $2.37 | $2.37 | 328,700 | — | — |
| 2024-09-13 | $2.27 | $2.27 | 149,700 | — | — |
| 2024-09-12 | $2.24 | $2.24 | 156,800 | — | — |
| 2024-09-11 | $2.18 | $2.18 | 115,700 | — | — |
| 2024-09-10 | $2.29 | $2.29 | 89,600 | — | — |
| 2024-09-09 | $2.23 | $2.23 | 153,800 | — | — |
| 2024-09-06 | $2.30 | $2.30 | 170,100 | — | — |
| 2024-09-05 | $2.32 | $2.32 | 264,200 | — | — |
| 2024-09-04 | $2.14 | $2.14 | 84,300 | — | — |
| 2024-09-03 | $2.18 | $2.18 | 116,300 | — | — |
| 2024-08-30 | $2.32 | $2.32 | 145,300 | — | — |
| 2024-08-29 | $2.40 | $2.40 | 154,000 | — | — |
| 2024-08-28 | $2.27 | $2.27 | 112,000 | — | — |
| 2024-08-27 | $2.27 | $2.27 | 158,000 | — | — |
| 2024-08-26 | $2.16 | $2.16 | 363,100 | — | — |
| 2024-08-23 | $2.33 | $2.33 | 157,500 | — | — |
| 2024-08-22 | $2.18 | $2.18 | 64,900 | — | — |
| 2024-08-21 | $2.21 | $2.21 | 131,500 | — | — |
| 2024-08-20 | $2.16 | $2.16 | 110,200 | — | — |
| 2024-08-19 | $2.20 | $2.20 | 117,600 | — | — |
| 2024-08-16 | $2.05 | $2.05 | 106,600 | — | — |
| 2024-08-15 | $2.02 | $2.02 | 147,700 | — | — |
| 2024-08-14 | $1.97 | $1.97 | 119,200 | — | — |
| 2024-08-13 | $2.01 | $2.01 | 179,300 | — | — |
| 2024-08-12 | $2.00 | $2.00 | 183,300 | — | — |
| 2024-08-09 | $2.01 | $2.01 | 174,100 | — | — |
| 2024-08-08 | $1.90 | $1.90 | 163,100 | — | — |
| 2024-08-07 | $1.87 | $1.87 | 215,000 | — | — |
| 2024-08-06 | $1.92 | $1.92 | 527,300 | — | — |
| 2024-08-05 | $1.93 | $1.93 | 356,100 | — | — |
| 2024-08-02 | $2.13 | $2.13 | 210,800 | — | — |
| 2024-08-01 | $2.22 | $2.22 | 164,400 | — | — |
| 2024-07-31 | $2.38 | $2.38 | 229,900 | — | — |
| 2024-07-30 | $2.29 | $2.29 | 172,700 | — | — |
| 2024-07-29 | $2.37 | $2.37 | 211,600 | — | — |
| 2024-07-26 | $2.39 | $2.39 | 119,200 | — | — |
| 2024-07-25 | $2.42 | $2.42 | 241,900 | — | — |
| 2024-07-24 | $2.32 | $2.32 | 162,400 | — | — |
| 2024-07-23 | $2.44 | $2.44 | 151,900 | — | — |
| 2024-07-22 | $2.45 | $2.45 | 149,400 | — | — |
| 2024-07-19 | $2.45 | $2.45 | 99,900 | — | — |
| 2024-07-18 | $2.46 | $2.46 | 242,400 | — | — |
| 2024-07-17 | $2.50 | $2.50 | 235,100 | — | — |
| 2024-07-16 | $2.60 | $2.60 | 295,700 | — | — |
| 2024-07-15 | $2.56 | $2.56 | 158,500 | — | — |
| 2024-07-12 | $2.57 | $2.57 | 194,300 | — | — |
| 2024-07-11 | $2.61 | $2.61 | 436,500 | — | — |
| 2024-07-10 | $2.43 | $2.43 | 142,000 | — | — |
| 2024-07-09 | $2.31 | $2.31 | 135,300 | — | — |
| 2024-07-08 | $2.38 | $2.38 | 121,000 | — | — |
| 2024-07-05 | $2.44 | $2.44 | 230,100 | — | — |
| 2024-07-03 | $2.45 | $2.45 | 586,300 | — | — |
| 2024-07-02 | $2.40 | $2.40 | 99,600 | — | — |
| 2024-07-01 | $2.35 | $2.35 | 172,700 | — | — |
| 2024-06-28 | $2.55 | $2.55 | 1,508,100 | — | — |
| 2024-06-27 | $2.55 | $2.55 | 3,042,400 | — | — |
| 2024-06-26 | $2.44 | $2.44 | 205,700 | — | — |
| 2024-06-25 | $2.46 | $2.46 | 162,100 | — | — |
| 2024-06-24 | $2.44 | $2.44 | 200,000 | — | — |
| 2024-06-21 | $2.35 | $2.35 | 1,144,800 | — | — |
| 2024-06-20 | $2.43 | $2.43 | 287,600 | — | — |
| 2024-06-18 | $2.30 | $2.30 | 216,400 | — | — |
| 2024-06-17 | $2.38 | $2.38 | 273,700 | — | — |
| 2024-06-14 | $2.59 | $2.59 | 56,200 | — | — |
| 2024-06-13 | $2.60 | $2.60 | 127,200 | — | — |
| 2024-06-12 | $2.62 | $2.62 | 143,500 | — | — |
| 2024-06-11 | $2.70 | $2.70 | 76,200 | — | — |
| 2024-06-10 | $2.61 | $2.61 | 123,500 | — | — |
| 2024-06-07 | $2.64 | $2.64 | 145,600 | — | — |
| 2024-06-06 | $2.71 | $2.71 | 138,900 | — | — |
| 2024-06-05 | $2.80 | $2.80 | 85,900 | — | — |
| 2024-06-04 | $2.78 | $2.78 | 165,000 | — | — |
| 2024-06-03 | $2.89 | $2.89 | 116,300 | — | — |
| 2024-05-31 | $2.95 | $2.95 | 105,600 | — | — |
| 2024-05-30 | $3.05 | $3.05 | 115,000 | — | — |
| 2024-05-29 | $3.03 | $3.03 | 312,100 | — | — |
| 2024-05-28 | $3.20 | $3.20 | 210,500 | — | — |
| 2024-05-24 | $3.08 | $3.08 | 94,200 | — | — |
| 2024-05-23 | $3.05 | $3.05 | 127,000 | — | — |
| 2024-05-22 | $3.09 | $3.09 | 314,100 | — | — |
| 2024-05-21 | $3.06 | $3.06 | 137,300 | — | — |
| 2024-05-20 | $3.08 | $3.08 | 217,800 | — | — |
| 2024-05-17 | $3.00 | $3.00 | 278,700 | — | — |
| 2024-05-16 | $3.01 | $3.01 | 198,800 | — | — |
| 2024-05-15 | $2.92 | $2.92 | 177,400 | — | — |
| 2024-05-14 | $2.92 | $2.92 | 242,400 | — | — |
| 2024-05-13 | $2.70 | $2.70 | 184,800 | — | — |
| 2024-05-10 | $2.63 | $2.63 | 159,500 | — | — |
| 2024-05-09 | $2.62 | $2.62 | 112,300 | — | — |
| 2024-05-08 | $2.47 | $2.47 | 114,200 | — | — |
| 2024-05-07 | $2.64 | $2.64 | 208,800 | — | — |
| 2024-05-06 | $2.74 | $2.74 | 157,000 | — | — |
| 2024-05-03 | $2.45 | $2.45 | 89,400 | — | — |
| 2024-05-02 | $2.42 | $2.42 | 180,400 | — | — |
| 2024-05-01 | $2.45 | $2.45 | 258,600 | — | — |
| 2024-04-30 | $2.66 | $2.66 | 196,000 | — | — |
| 2024-04-29 | $2.56 | $2.56 | 106,200 | — | — |
| 2024-04-26 | $2.57 | $2.57 | 160,800 | — | — |
| 2024-04-25 | $2.52 | $2.52 | 246,500 | — | — |
| 2024-04-24 | $2.37 | $2.37 | 197,200 | — | — |
| 2024-04-23 | $2.41 | $2.41 | 152,700 | — | — |
| 2024-04-22 | $2.38 | $2.38 | 145,600 | — | — |
| 2024-04-19 | $2.52 | $2.52 | 253,600 | — | — |
| 2024-04-18 | $2.50 | $2.50 | 300,300 | — | — |
| 2024-04-17 | $2.55 | $2.55 | 303,300 | — | — |
| 2024-04-16 | $2.69 | $2.69 | 178,300 | — | — |
| 2024-04-15 | $2.66 | $2.66 | 210,300 | — | — |
| 2024-04-12 | $2.79 | $2.79 | 542,300 | — | — |
| 2024-04-11 | $2.78 | $2.78 | 208,200 | — | — |
| 2024-04-10 | $2.65 | $2.65 | 326,200 | — | — |
| 2024-04-09 | $2.67 | $2.67 | 245,300 | — | — |
| 2024-04-08 | $2.75 | $2.75 | 221,300 | — | — |
| 2024-04-05 | $2.76 | $2.76 | 329,000 | — | — |
| 2024-04-04 | $2.45 | $2.45 | 293,900 | — | — |
| 2024-04-03 | $2.28 | $2.28 | 234,000 | — | — |
| 2024-04-02 | $2.37 | $2.37 | 158,700 | — | — |
| 2024-04-01 | $2.37 | $2.37 | 125,700 | — | — |
| 2024-03-28 | $2.37 | $2.37 | 153,400 | — | — |
| 2024-03-27 | $2.26 | $2.26 | 90,000 | — | — |
| 2024-03-26 | $2.16 | $2.16 | 113,600 | — | — |
| 2024-03-25 | $2.18 | $2.18 | 125,400 | — | — |
| 2024-03-22 | $2.26 | $2.26 | 88,400 | — | — |
| 2024-03-21 | $2.26 | $2.26 | 251,900 | — | — |
| 2024-03-20 | $2.15 | $2.15 | 184,300 | — | — |
| 2024-03-19 | $2.07 | $2.07 | 109,400 | — | — |
| 2024-03-18 | $2.02 | $2.02 | 199,400 | — | — |
| 2024-03-15 | $2.14 | $2.14 | 1,159,100 | — | — |
| 2024-03-14 | $2.13 | $2.13 | 125,500 | — | — |
| 2024-03-13 | $2.16 | $2.16 | 156,800 | — | — |
| 2024-03-12 | $2.15 | $2.15 | 131,100 | — | — |
| 2024-03-11 | $2.13 | $2.13 | 127,300 | — | — |
| 2024-03-08 | $2.15 | $2.15 | 384,200 | — | — |
| 2024-03-07 | $2.14 | $2.14 | 116,400 | — | — |
| 2024-03-06 | $2.13 | $2.13 | 126,100 | — | — |
| 2024-03-05 | $2.07 | $2.07 | 139,800 | — | — |
| 2024-03-04 | $2.20 | $2.20 | 190,700 | — | — |
| 2024-03-01 | $2.14 | $2.14 | 120,100 | — | — |
| 2024-02-29 | $2.12 | $2.12 | 100,400 | — | — |
| 2024-02-28 | $2.06 | $2.06 | 405,400 | — | — |
| 2024-02-27 | $2.09 | $2.09 | 145,600 | — | — |
| 2024-02-26 | $2.13 | $2.13 | 144,400 | — | — |
| 2024-02-23 | $2.03 | $2.03 | 196,300 | — | — |
| 2024-02-22 | $1.99 | $1.99 | 331,400 | — | — |
| 2024-02-21 | $1.98 | $1.98 | 284,700 | — | — |
| 2024-02-20 | $2.06 | $2.06 | 119,800 | — | — |
| 2024-02-16 | $2.05 | $2.05 | 140,600 | — | — |
| 2024-02-15 | $2.15 | $2.15 | 158,900 | — | — |
| 2024-02-14 | $2.06 | $2.06 | 206,000 | — | — |
| 2024-02-13 | $2.00 | $2.00 | 321,500 | — | — |
| 2024-02-12 | $2.13 | $2.13 | 146,000 | — | — |
| 2024-02-09 | $2.14 | $2.14 | 112,400 | — | — |
| 2024-02-08 | $2.08 | $2.08 | 75,000 | — | — |
| 2024-02-07 | $2.05 | $2.05 | 81,400 | — | — |
| 2024-02-06 | $2.08 | $2.08 | 103,700 | — | — |
| 2024-02-05 | $2.00 | $2.00 | 248,500 | — | — |
| 2024-02-02 | $2.10 | $2.10 | 106,200 | — | — |
| 2024-02-01 | $2.16 | $2.16 | 149,500 | — | — |
| 2024-01-31 | $2.10 | $2.10 | 133,700 | — | — |
| 2024-01-30 | $2.24 | $2.24 | 57,700 | — | — |
| 2024-01-29 | $2.32 | $2.32 | 103,900 | — | — |
| 2024-01-26 | $2.33 | $2.33 | 122,700 | — | — |
| 2024-01-25 | $2.32 | $2.32 | 134,900 | — | — |
| 2024-01-24 | $2.35 | $2.35 | 176,900 | — | — |
| 2024-01-23 | $2.29 | $2.29 | 132,100 | — | — |
| 2024-01-22 | $2.17 | $2.17 | 87,200 | — | — |
| 2024-01-19 | $2.20 | $2.20 | 151,500 | — | — |
| 2024-01-18 | $2.20 | $2.20 | 310,500 | — | — |
| 2024-01-17 | $2.08 | $2.08 | 159,300 | — | — |
| 2024-01-16 | $2.03 | $2.03 | 177,800 | — | — |
| 2024-01-12 | $2.12 | $2.12 | 194,100 | — | — |
| 2024-01-11 | $2.11 | $2.11 | 256,800 | — | — |
| 2024-01-10 | $2.17 | $2.17 | 201,400 | — | — |
| 2024-01-09 | $2.14 | $2.14 | 194,100 | — | — |
| 2024-01-08 | $2.22 | $2.22 | 170,900 | — | — |
| 2024-01-05 | $2.23 | $2.23 | 265,000 | — | — |
| 2024-01-04 | $2.45 | $2.45 | 136,100 | — | — |
| 2024-01-03 | $2.54 | $2.54 | 232,500 | — | — |
| 2024-01-02 | $2.60 | $2.60 | 92,400 | — | — |