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
- 2021-03-08 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 | $3.10 | $3.10 | 40,600 | — | — |
| 2024-12-30 | $3.10 | $3.10 | 17,500 | — | — |
| 2024-12-27 | $3.09 | $3.09 | 34,600 | — | — |
| 2024-12-26 | $3.10 | $3.10 | 37,100 | — | — |
| 2024-12-24 | $3.09 | $3.09 | 15,600 | — | — |
| 2024-12-23 | $3.08 | $3.08 | 65,000 | — | — |
| 2024-12-20 | $3.10 | $3.10 | 26,100 | — | — |
| 2024-12-19 | $3.13 | $3.13 | 38,000 | — | — |
| 2024-12-18 | $3.18 | $3.18 | 73,700 | — | — |
| 2024-12-17 | $3.12 | $3.12 | 51,600 | — | — |
| 2024-12-16 | $3.10 | $3.10 | 27,600 | — | — |
| 2024-12-13 | $3.07 | $3.07 | 22,300 | — | — |
| 2024-12-12 | $3.07 | $3.07 | 18,700 | — | — |
| 2024-12-11 | $3.07 | $3.07 | 28,300 | — | — |
| 2024-12-10 | $3.03 | $3.03 | 74,200 | — | — |
| 2024-12-09 | $3.07 | $3.07 | 78,100 | — | — |
| 2024-12-06 | $3.00 | $3.00 | 62,500 | — | — |
| 2024-12-05 | $3.00 | $3.00 | 24,200 | — | — |
| 2024-12-04 | $3.00 | $3.00 | 71,500 | — | — |
| 2024-12-03 | $3.01 | $3.01 | 99,300 | — | — |
| 2024-12-02 | $3.02 | $3.02 | 81,900 | — | — |
| 2024-11-29 | $2.80 | $2.80 | 82,700 | — | — |
| 2024-11-27 | $2.80 | $2.80 | 119,900 | — | — |
| 2024-11-26 | $2.86 | $2.86 | 127,700 | — | — |
| 2024-11-25 | $2.53 | $2.53 | 131,900 | — | — |
| 2024-11-22 | $2.32 | $2.32 | 14,800 | — | — |
| 2024-11-21 | $2.30 | $2.30 | 45,400 | — | — |
| 2024-11-20 | $2.30 | $2.30 | 13,200 | — | — |
| 2024-11-19 | $2.30 | $2.30 | 36,000 | — | — |
| 2024-11-18 | $2.30 | $2.30 | 49,900 | — | — |
| 2024-11-15 | $2.23 | $2.23 | 17,000 | — | — |
| 2024-11-14 | $2.20 | $2.20 | 10,400 | — | — |
| 2024-11-13 | $2.20 | $2.20 | 59,800 | — | — |
| 2024-11-12 | $2.26 | $2.26 | 3,900 | — | — |
| 2024-11-11 | $2.25 | $2.25 | 25,500 | — | — |
| 2024-11-08 | $2.27 | $2.27 | 2,000 | — | — |
| 2024-11-07 | $2.24 | $2.24 | 60,900 | — | — |
| 2024-11-06 | $2.29 | $2.29 | 11,800 | — | — |
| 2024-11-05 | $2.28 | $2.28 | 2,000 | — | — |
| 2024-11-04 | $2.24 | $2.24 | 23,500 | — | — |
| 2024-11-01 | $2.30 | $2.30 | 15,600 | — | — |
| 2024-10-31 | $2.34 | $2.34 | 29,000 | — | — |
| 2024-10-30 | $2.22 | $2.22 | 11,100 | — | — |
| 2024-10-29 | $2.33 | $2.33 | 71,800 | — | — |
| 2024-10-28 | $2.21 | $2.21 | 11,400 | — | — |
| 2024-10-25 | $2.20 | $2.20 | 7,100 | — | — |
| 2024-10-24 | $2.22 | $2.22 | 14,600 | — | — |
| 2024-10-23 | $2.25 | $2.25 | 7,100 | — | — |
| 2024-10-22 | $2.21 | $2.21 | 33,600 | — | — |
| 2024-10-21 | $2.27 | $2.27 | 42,400 | — | — |
| 2024-10-18 | $2.25 | $2.25 | 24,000 | — | — |
| 2024-10-17 | $2.30 | $2.30 | 15,100 | — | — |
| 2024-10-16 | $2.28 | $2.28 | 2,200 | — | — |
| 2024-10-15 | $2.18 | $2.18 | 49,700 | — | — |
| 2024-10-14 | $2.17 | $2.17 | 18,700 | — | — |
| 2024-10-11 | $2.20 | $2.20 | 16,700 | — | — |
| 2024-10-10 | $2.25 | $2.25 | 55,800 | — | — |
| 2024-10-09 | $2.26 | $2.26 | 8,900 | — | — |
| 2024-10-08 | $2.29 | $2.29 | 4,200 | — | — |
| 2024-10-07 | $2.27 | $2.27 | 18,600 | — | — |
| 2024-10-04 | $2.28 | $2.28 | 15,300 | — | — |
| 2024-10-03 | $2.40 | $2.40 | 2,300 | — | — |
| 2024-10-02 | $2.34 | $2.34 | 1,300 | — | — |
| 2024-10-01 | $2.32 | $2.32 | 15,700 | — | — |
| 2024-09-30 | $2.38 | $2.38 | 59,000 | — | — |
| 2024-09-27 | $2.33 | $2.33 | 6,000 | — | — |
| 2024-09-26 | $2.29 | $2.29 | 4,400 | — | — |
| 2024-09-25 | $2.32 | $2.32 | 17,900 | — | — |
| 2024-09-24 | $2.26 | $2.26 | 13,000 | — | — |
| 2024-09-23 | $2.29 | $2.29 | 10,000 | — | — |
| 2024-09-20 | $2.38 | $2.38 | 145,100 | — | — |
| 2024-09-19 | $2.45 | $2.45 | 37,600 | — | — |
| 2024-09-18 | $2.33 | $2.33 | 16,600 | — | — |
| 2024-09-17 | $2.31 | $2.31 | 17,000 | — | — |
| 2024-09-16 | $2.29 | $2.29 | 32,200 | — | — |
| 2024-09-13 | $2.34 | $2.34 | 36,200 | — | — |
| 2024-09-12 | $2.40 | $2.40 | 8,300 | — | — |
| 2024-09-11 | $2.24 | $2.24 | 32,500 | — | — |
| 2024-09-10 | $2.31 | $2.31 | 27,400 | — | — |
| 2024-09-09 | $2.24 | $2.24 | 17,500 | — | — |
| 2024-09-06 | $2.28 | $2.28 | 5,500 | — | — |
| 2024-09-05 | $2.29 | $2.29 | 10,400 | — | — |
| 2024-09-04 | $2.28 | $2.28 | 17,700 | — | — |
| 2024-09-03 | $2.34 | $2.34 | 16,200 | — | — |
| 2024-08-30 | $2.45 | $2.45 | 41,200 | — | — |
| 2024-08-29 | $2.26 | $2.26 | 14,600 | — | — |
| 2024-08-28 | $2.27 | $2.27 | 2,800 | — | — |
| 2024-08-27 | $2.22 | $2.22 | 17,800 | — | — |
| 2024-08-26 | $2.26 | $2.26 | 9,000 | — | — |
| 2024-08-23 | $2.20 | $2.20 | 17,900 | — | — |
| 2024-08-22 | $2.23 | $2.23 | 5,700 | — | — |
| 2024-08-21 | $2.18 | $2.18 | 10,000 | — | — |
| 2024-08-20 | $2.18 | $2.18 | 9,300 | — | — |
| 2024-08-19 | $2.16 | $2.16 | 36,000 | — | — |
| 2024-08-16 | $2.18 | $2.18 | 22,600 | — | — |
| 2024-08-15 | $2.25 | $2.25 | 54,700 | — | — |
| 2024-08-14 | $2.11 | $2.11 | 8,100 | — | — |
| 2024-08-13 | $2.10 | $2.10 | 25,800 | — | — |
| 2024-08-12 | $2.07 | $2.07 | 17,300 | — | — |
| 2024-08-09 | $2.09 | $2.09 | 7,400 | — | — |
| 2024-08-08 | $2.07 | $2.07 | 68,700 | — | — |
| 2024-08-07 | $2.05 | $2.05 | 44,300 | — | — |
| 2024-08-06 | $2.01 | $2.01 | 9,900 | — | — |
| 2024-08-05 | $2.03 | $2.03 | 50,800 | — | — |
| 2024-08-02 | $2.11 | $2.11 | 14,200 | — | — |
| 2024-08-01 | $2.08 | $2.08 | 2,300 | — | — |
| 2024-07-31 | $2.18 | $2.18 | 22,600 | — | — |
| 2024-07-30 | $2.20 | $2.20 | 47,300 | — | — |
| 2024-07-29 | $2.11 | $2.11 | 44,700 | — | — |
| 2024-07-26 | $2.13 | $2.13 | 5,600 | — | — |
| 2024-07-25 | $2.11 | $2.11 | 17,000 | — | — |
| 2024-07-24 | $2.10 | $2.10 | 18,900 | — | — |
| 2024-07-23 | $2.09 | $2.09 | 39,600 | — | — |
| 2024-07-22 | $2.07 | $2.07 | 28,400 | — | — |
| 2024-07-19 | $2.10 | $2.10 | 14,700 | — | — |
| 2024-07-18 | $2.13 | $2.13 | 10,600 | — | — |
| 2024-07-17 | $2.11 | $2.11 | 48,700 | — | — |
| 2024-07-16 | $2.14 | $2.14 | 17,700 | — | — |
| 2024-07-15 | $2.12 | $2.12 | 39,200 | — | — |
| 2024-07-12 | $2.22 | $2.22 | 18,300 | — | — |
| 2024-07-11 | $2.20 | $2.20 | 144,400 | — | — |
| 2024-07-10 | $2.18 | $2.18 | 32,000 | — | — |
| 2024-07-09 | $2.19 | $2.19 | 19,600 | — | — |
| 2024-07-08 | $2.20 | $2.20 | 16,200 | — | — |
| 2024-07-05 | $2.21 | $2.21 | 19,800 | — | — |
| 2024-07-03 | $2.23 | $2.23 | 3,700 | — | — |
| 2024-07-02 | $2.18 | $2.18 | 88,600 | — | — |
| 2024-07-01 | $2.55 | $2.55 | 87,500 | — | — |
| 2024-06-28 | $2.53 | $2.53 | 115,600 | — | — |
| 2024-06-27 | $2.05 | $2.05 | 259,000 | — | — |
| 2024-06-26 | $2.21 | $2.21 | 24,000 | — | — |
| 2024-06-25 | $2.16 | $2.16 | 28,500 | — | — |
| 2024-06-24 | $2.20 | $2.20 | 18,400 | — | — |
| 2024-06-21 | $2.16 | $2.16 | 32,100 | — | — |
| 2024-06-20 | $2.26 | $2.26 | 50,600 | — | — |
| 2024-06-18 | $2.23 | $2.23 | 28,300 | — | — |
| 2024-06-17 | $2.25 | $2.25 | 55,400 | — | — |
| 2024-06-14 | $2.30 | $2.30 | 25,200 | — | — |
| 2024-06-13 | $2.35 | $2.35 | 27,300 | — | — |
| 2024-06-12 | $2.33 | $2.33 | 13,900 | — | — |
| 2024-06-11 | $2.33 | $2.33 | 20,200 | — | — |
| 2024-06-10 | $2.38 | $2.38 | 58,400 | — | — |
| 2024-06-07 | $2.44 | $2.44 | 40,200 | — | — |
| 2024-06-06 | $2.56 | $2.56 | 50,900 | — | — |
| 2024-06-05 | $2.60 | $2.60 | 11,800 | — | — |
| 2024-06-04 | $2.64 | $2.64 | 4,100 | — | — |
| 2024-06-03 | $2.63 | $2.63 | 26,500 | — | — |
| 2024-05-31 | $2.51 | $2.51 | 14,900 | — | — |
| 2024-05-30 | $2.50 | $2.50 | 12,100 | — | — |
| 2024-05-29 | $2.47 | $2.47 | 4,900 | — | — |
| 2024-05-28 | $2.47 | $2.47 | 32,000 | — | — |
| 2024-05-24 | $2.53 | $2.53 | 33,400 | — | — |
| 2024-05-23 | $2.65 | $2.65 | 6,100 | — | — |
| 2024-05-22 | $2.71 | $2.71 | 24,800 | — | — |
| 2024-05-21 | $2.71 | $2.71 | 9,300 | — | — |
| 2024-05-20 | $2.71 | $2.71 | 52,700 | — | — |
| 2024-05-17 | $2.83 | $2.83 | 113,300 | — | — |
| 2024-05-16 | $2.67 | $2.67 | 22,900 | — | — |
| 2024-05-15 | $2.65 | $2.65 | 15,900 | — | — |
| 2024-05-14 | $2.63 | $2.63 | 3,500 | — | — |
| 2024-05-13 | $2.65 | $2.65 | 18,100 | — | — |
| 2024-05-10 | $2.59 | $2.59 | 61,700 | — | — |
| 2024-05-09 | $2.47 | $2.47 | 6,900 | — | — |
| 2024-05-08 | $2.41 | $2.41 | 10,300 | — | — |
| 2024-05-07 | $2.45 | $2.45 | 30,600 | — | — |
| 2024-05-06 | $2.46 | $2.46 | 43,800 | — | — |
| 2024-05-03 | $2.49 | $2.49 | 45,900 | — | — |
| 2024-05-02 | $2.35 | $2.35 | 23,900 | — | — |
| 2024-05-01 | $2.43 | $2.43 | 31,900 | — | — |
| 2024-04-30 | $2.50 | $2.50 | 54,200 | — | — |
| 2024-04-29 | $2.40 | $2.40 | 21,100 | — | — |
| 2024-04-26 | $2.41 | $2.41 | 145,100 | — | — |
| 2024-04-25 | $2.40 | $2.40 | 75,700 | — | — |
| 2024-04-24 | $2.49 | $2.49 | 2,800 | — | — |
| 2024-04-23 | $2.50 | $2.50 | 43,900 | — | — |
| 2024-04-22 | $2.44 | $2.44 | 124,800 | — | — |
| 2024-04-19 | $2.56 | $2.56 | 47,800 | — | — |
| 2024-04-18 | $2.66 | $2.66 | 101,200 | — | — |
| 2024-04-17 | $2.69 | $2.69 | 27,000 | — | — |
| 2024-04-16 | $2.73 | $2.73 | 63,700 | — | — |
| 2024-04-15 | $2.78 | $2.78 | 49,200 | — | — |
| 2024-04-12 | $2.82 | $2.82 | 6,900 | — | — |
| 2024-04-11 | $2.86 | $2.86 | 74,000 | — | — |
| 2024-04-10 | $2.85 | $2.85 | 34,400 | — | — |
| 2024-04-09 | $2.89 | $2.89 | 20,400 | — | — |
| 2024-04-08 | $2.86 | $2.86 | 13,800 | — | — |
| 2024-04-05 | $2.90 | $2.90 | 4,200 | — | — |
| 2024-04-04 | $2.90 | $2.90 | 93,200 | — | — |
| 2024-04-03 | $2.90 | $2.90 | 14,800 | — | — |
| 2024-04-02 | $2.89 | $2.89 | 12,600 | — | — |
| 2024-04-01 | $2.90 | $2.90 | 19,200 | — | — |
| 2024-03-28 | $2.95 | $2.95 | 51,400 | — | — |
| 2024-03-27 | $2.95 | $2.95 | 10,300 | — | — |
| 2024-03-26 | $2.97 | $2.97 | 32,400 | — | — |
| 2024-03-25 | $2.92 | $2.92 | 19,600 | — | — |
| 2024-03-22 | $3.00 | $3.00 | 53,900 | — | — |
| 2024-03-21 | $2.97 | $2.97 | 58,000 | — | — |
| 2024-03-20 | $3.04 | $3.04 | 52,300 | — | — |
| 2024-03-19 | $2.95 | $2.95 | 27,800 | — | — |
| 2024-03-18 | $2.88 | $2.88 | 15,400 | — | — |
| 2024-03-15 | $2.85 | $2.85 | 8,300 | — | — |
| 2024-03-14 | $2.84 | $2.84 | 39,900 | — | — |
| 2024-03-13 | $2.92 | $2.92 | 22,000 | — | — |
| 2024-03-12 | $2.90 | $2.90 | 37,300 | — | — |
| 2024-03-11 | $3.00 | $3.00 | 19,700 | — | — |
| 2024-03-08 | $3.01 | $3.01 | 7,600 | — | — |
| 2024-03-07 | $3.03 | $3.03 | 9,400 | — | — |
| 2024-03-06 | $2.98 | $2.98 | 1,300 | — | — |
| 2024-03-05 | $3.00 | $3.00 | 30,600 | — | — |
| 2024-03-04 | $2.96 | $2.96 | 7,800 | — | — |
| 2024-03-01 | $3.00 | $3.00 | 7,700 | — | — |
| 2024-02-29 | $3.00 | $3.00 | 20,300 | — | — |
| 2024-02-28 | $2.95 | $2.95 | 40,100 | — | — |
| 2024-02-27 | $2.97 | $2.97 | 15,500 | — | — |
| 2024-02-26 | $2.95 | $2.95 | 24,100 | — | — |
| 2024-02-23 | $3.14 | $3.14 | 42,600 | — | — |
| 2024-02-22 | $2.87 | $2.87 | 44,000 | — | — |
| 2024-02-21 | $3.05 | $3.05 | 97,000 | — | — |
| 2024-02-20 | $3.10 | $3.10 | 26,000 | — | — |
| 2024-02-16 | $3.06 | $3.06 | 22,800 | — | — |
| 2024-02-15 | $3.21 | $3.21 | 10,500 | — | — |
| 2024-02-14 | $3.18 | $3.18 | 18,100 | — | — |
| 2024-02-13 | $3.18 | $3.18 | 24,600 | — | — |
| 2024-02-12 | $3.15 | $3.15 | 49,500 | — | — |
| 2024-02-09 | $3.28 | $3.28 | 3,300 | — | — |
| 2024-02-08 | $3.29 | $3.29 | 22,200 | — | — |
| 2024-02-07 | $3.21 | $3.21 | 25,000 | — | — |
| 2024-02-06 | $3.22 | $3.22 | 8,700 | — | — |
| 2024-02-05 | $3.16 | $3.16 | 33,600 | — | — |
| 2024-02-02 | $3.29 | $3.29 | 27,200 | — | — |
| 2024-02-01 | $3.28 | $3.28 | 13,700 | — | — |
| 2024-01-31 | $3.32 | $3.32 | 29,300 | — | — |
| 2024-01-30 | $3.35 | $3.35 | 46,000 | — | — |
| 2024-01-29 | $3.14 | $3.14 | 58,600 | — | — |
| 2024-01-26 | $3.16 | $3.16 | 2,000 | — | — |
| 2024-01-25 | $3.16 | $3.16 | 6,800 | — | — |
| 2024-01-24 | $3.07 | $3.07 | 67,300 | — | — |
| 2024-01-23 | $3.01 | $3.01 | 32,000 | — | — |
| 2024-01-22 | $3.05 | $3.05 | 11,600 | — | — |
| 2024-01-19 | $3.05 | $3.05 | 24,500 | — | — |
| 2024-01-18 | $3.03 | $3.03 | 12,500 | — | — |
| 2024-01-17 | $3.07 | $3.07 | 7,100 | — | — |
| 2024-01-16 | $3.12 | $3.12 | 26,800 | — | — |
| 2024-01-12 | $3.15 | $3.15 | 24,000 | — | — |
| 2024-01-11 | $3.17 | $3.17 | 20,400 | — | — |
| 2024-01-10 | $3.30 | $3.30 | 29,600 | — | — |
| 2024-01-09 | $3.24 | $3.24 | 37,100 | — | — |
| 2024-01-08 | $3.31 | $3.31 | 152,100 | — | — |
| 2024-01-05 | $3.16 | $3.16 | 95,300 | — | — |
| 2024-01-04 | $2.89 | $2.89 | 18,500 | — | — |
| 2024-01-03 | $2.92 | $2.92 | 21,800 | — | — |
| 2024-01-02 | $3.00 | $3.00 | 49,700 | — | — |