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
- 2024-04-05 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 | $3.17 | $3.17 | 400 | — | — |
| 2024-12-30 | $3.09 | $3.08 | 8,800 | — | — |
| 2024-12-27 | $3.08 | $3.08 | 6,200 | — | — |
| 2024-12-26 | $3.18 | $3.18 | 11,800 | — | — |
| 2024-12-24 | $3.06 | $3.06 | 300 | — | — |
| 2024-12-23 | $3.09 | $3.09 | 7,200 | — | — |
| 2024-12-20 | $2.99 | $2.99 | 7,800 | — | — |
| 2024-12-19 | $3.00 | $3.00 | 8,700 | — | — |
| 2024-12-18 | $3.19 | $3.19 | 14,400 | — | — |
| 2024-12-17 | $3.30 | $3.30 | 15,500 | — | — |
| 2024-12-16 | $3.44 | $3.44 | 7,400 | — | — |
| 2024-12-13 | $3.44 | $3.44 | 5,100 | — | — |
| 2024-12-12 | $3.38 | $3.38 | 14,700 | — | — |
| 2024-12-11 | $3.45 | $3.45 | 4,300 | — | — |
| 2024-12-10 | $3.27 | $3.27 | 3,700 | — | — |
| 2024-12-09 | $3.32 | $3.32 | 16,500 | — | — |
| 2024-12-06 | $3.12 | $3.12 | 13,000 | — | — |
| 2024-12-05 | $3.17 | $3.17 | 19,500 | — | — |
| 2024-12-04 | $3.15 | $3.15 | 8,500 | — | — |
| 2024-12-03 | $3.25 | $3.25 | 15,700 | — | — |
| 2024-12-02 | $3.40 | $3.40 | 23,500 | — | — |
| 2024-11-29 | $3.35 | $3.35 | 11,200 | — | — |
| 2024-11-27 | $3.45 | $3.45 | 5,700 | — | — |
| 2024-11-26 | $3.05 | $3.05 | 14,800 | — | — |
| 2024-11-25 | $3.41 | $3.41 | 7,100 | — | — |
| 2024-11-22 | $3.49 | $3.49 | 26,400 | — | — |
| 2024-11-21 | $3.37 | $3.37 | 34,600 | — | — |
| 2024-11-20 | $3.60 | $3.60 | 239,600 | — | — |
| 2024-11-19 | $3.26 | $3.26 | 14,600 | — | — |
| 2024-11-18 | $3.12 | $3.12 | 6,500 | — | — |
| 2024-11-15 | $3.13 | $3.13 | 15,600 | — | — |
| 2024-11-14 | $2.90 | $2.90 | 10,200 | — | — |
| 2024-11-13 | $2.84 | $2.84 | 15,400 | — | — |
| 2024-11-12 | $2.90 | $2.90 | 4,300 | — | — |
| 2024-11-11 | $3.01 | $3.01 | 5,500 | — | — |
| 2024-11-08 | $3.22 | $3.21 | 2,600 | — | — |
| 2024-11-07 | $3.16 | $3.16 | 11,400 | — | — |
| 2024-11-06 | $3.11 | $3.11 | 7,300 | — | — |
| 2024-11-05 | $3.29 | $3.29 | 15,100 | — | — |
| 2024-11-04 | $3.48 | $3.48 | 51,000 | — | — |
| 2024-11-01 | $3.10 | $3.10 | 211,000 | — | — |
| 2024-10-31 | $2.50 | $2.50 | 0 | — | — |
| 2024-10-30 | $2.50 | $2.50 | 2,100 | — | — |
| 2024-10-29 | $2.43 | $2.43 | 10,200 | — | — |
| 2024-10-28 | $2.55 | $2.55 | 4,000 | — | — |
| 2024-10-25 | $2.58 | $2.58 | 4,600 | — | — |
| 2024-10-24 | $2.49 | $2.49 | 800 | — | — |
| 2024-10-23 | $2.50 | $2.50 | 1,800 | — | — |
| 2024-10-22 | $2.41 | $2.41 | 6,800 | — | — |
| 2024-10-21 | $2.43 | $2.43 | 14,500 | — | — |
| 2024-10-18 | $2.51 | $2.51 | 5,100 | — | — |
| 2024-10-17 | $2.45 | $2.45 | 2,200 | — | — |
| 2024-10-16 | $2.48 | $2.48 | 25,600 | — | — |
| 2024-10-15 | $2.43 | $2.43 | 3,600 | — | — |
| 2024-10-14 | $2.36 | $2.36 | 4,200 | — | — |
| 2024-10-11 | $2.40 | $2.40 | 6,100 | — | — |
| 2024-10-10 | $2.32 | $2.32 | 1,600 | — | — |
| 2024-10-09 | $2.32 | $2.32 | 21,600 | — | — |
| 2024-10-08 | $2.30 | $2.30 | 23,500 | — | — |
| 2024-10-07 | $2.49 | $2.49 | 6,700 | — | — |
| 2024-10-04 | $2.65 | $2.65 | 6,700 | — | — |
| 2024-10-03 | $2.59 | $2.59 | 6,400 | — | — |
| 2024-10-02 | $2.64 | $2.64 | 300 | — | — |
| 2024-10-01 | $2.64 | $2.64 | 400 | — | — |
| 2024-09-30 | $2.63 | $2.63 | 2,200 | — | — |
| 2024-09-27 | $2.63 | $2.63 | 600 | — | — |
| 2024-09-26 | $2.63 | $2.63 | 1,500 | — | — |
| 2024-09-25 | $2.56 | $2.56 | 9,700 | — | — |
| 2024-09-24 | $2.73 | $2.73 | 300 | — | — |
| 2024-09-23 | $2.81 | $2.81 | 500 | — | — |
| 2024-09-20 | $2.87 | $2.87 | 5,000 | — | — |
| 2024-09-19 | $2.80 | $2.80 | 3,400 | — | — |
| 2024-09-18 | $2.76 | $2.76 | 3,100 | — | — |
| 2024-09-17 | $2.70 | $2.70 | 5,900 | — | — |
| 2024-09-16 | $2.56 | $2.56 | 13,300 | — | — |
| 2024-09-13 | $2.58 | $2.58 | 5,000 | — | — |
| 2024-09-12 | $2.42 | $2.42 | 1,100 | — | — |
| 2024-09-11 | $2.66 | $2.66 | 1,900 | — | — |
| 2024-09-10 | $2.61 | $2.61 | 800 | — | — |
| 2024-09-09 | $2.50 | $2.50 | 5,900 | — | — |
| 2024-09-06 | $2.54 | $2.54 | 6,400 | — | — |
| 2024-09-05 | $2.48 | $2.48 | 2,200 | — | — |
| 2024-09-04 | $2.45 | $2.45 | 3,500 | — | — |
| 2024-09-03 | $2.60 | $2.60 | 4,700 | — | — |
| 2024-08-30 | $2.55 | $2.55 | 20,100 | — | — |
| 2024-08-29 | $2.50 | $2.50 | 8,000 | — | — |
| 2024-08-28 | $2.62 | $2.62 | 7,100 | — | — |
| 2024-08-27 | $2.75 | $2.75 | 7,100 | — | — |
| 2024-08-26 | $2.62 | $2.62 | 400 | — | — |
| 2024-08-23 | $2.67 | $2.67 | 300 | — | — |
| 2024-08-22 | $2.60 | $2.60 | 600 | — | — |
| 2024-08-21 | $2.67 | $2.67 | 500 | — | — |
| 2024-08-20 | $2.71 | $2.71 | 9,600 | — | — |
| 2024-08-19 | $2.75 | $2.75 | 600 | — | — |
| 2024-08-16 | $2.55 | $2.55 | 5,600 | — | — |
| 2024-08-15 | $2.60 | $2.60 | 4,700 | — | — |
| 2024-08-14 | $2.61 | $2.61 | 500 | — | — |
| 2024-08-13 | $2.49 | $2.49 | 1,600 | — | — |
| 2024-08-12 | $2.72 | $2.72 | 1,500 | — | — |
| 2024-08-09 | $2.68 | $2.68 | 1,500 | — | — |
| 2024-08-08 | $2.52 | $2.52 | 3,500 | — | — |
| 2024-08-07 | $2.39 | $2.39 | 25,600 | — | — |
| 2024-08-06 | $2.50 | $2.50 | 5,900 | — | — |
| 2024-08-05 | $2.57 | $2.57 | 0 | — | — |
| 2024-08-02 | $2.57 | $2.57 | 4,000 | — | — |
| 2024-08-01 | $2.86 | $2.86 | 7,300 | — | — |
| 2024-07-31 | $2.84 | $2.84 | 30,700 | — | — |
| 2024-07-30 | $2.75 | $2.75 | 1,400 | — | — |
| 2024-07-29 | $2.82 | $2.82 | 101,200 | — | — |
| 2024-07-26 | $2.61 | $2.61 | 7,800 | — | — |
| 2024-07-25 | $2.80 | $2.80 | 6,700 | — | — |
| 2024-07-24 | $2.59 | $2.59 | 32,600 | — | — |
| 2024-07-23 | $2.60 | $2.60 | 1,100 | — | — |
| 2024-07-22 | $2.51 | $2.51 | 4,600 | — | — |
| 2024-07-19 | $2.56 | $2.56 | 1,400 | — | — |
| 2024-07-18 | $2.50 | $2.50 | 6,800 | — | — |
| 2024-07-17 | $2.60 | $2.60 | 3,800 | — | — |
| 2024-07-16 | $2.84 | $2.84 | 700 | — | — |
| 2024-07-15 | $2.68 | $2.68 | 4,400 | — | — |
| 2024-07-12 | $2.81 | $2.81 | 8,300 | — | — |
| 2024-07-11 | $2.62 | $2.62 | 800 | — | — |
| 2024-07-10 | $2.79 | $2.79 | 2,900 | — | — |
| 2024-07-09 | $2.65 | $2.65 | 11,600 | — | — |
| 2024-07-08 | $2.50 | $2.50 | 500 | — | — |
| 2024-07-05 | $2.52 | $2.52 | 8,600 | — | — |
| 2024-07-03 | $2.50 | $2.50 | 7,200 | — | — |
| 2024-07-02 | $2.52 | $2.52 | 800 | — | — |
| 2024-07-01 | $2.58 | $2.58 | 600 | — | — |
| 2024-06-28 | $2.58 | $2.58 | 14,400 | — | — |
| 2024-06-27 | $2.56 | $2.56 | 23,900 | — | — |
| 2024-06-26 | $2.54 | $2.54 | 19,500 | — | — |
| 2024-06-25 | $2.61 | $2.61 | 1,700 | — | — |
| 2024-06-24 | $2.64 | $2.64 | 7,400 | — | — |
| 2024-06-21 | $2.61 | $2.61 | 37,600 | — | — |
| 2024-06-20 | $2.60 | $2.60 | 6,100 | — | — |
| 2024-06-18 | $2.65 | $2.65 | 2,700 | — | — |
| 2024-06-17 | $2.66 | $2.66 | 10,200 | — | — |
| 2024-06-14 | $2.72 | $2.72 | 3,100 | — | — |
| 2024-06-13 | $2.76 | $2.76 | 6,400 | — | — |
| 2024-06-12 | $2.71 | $2.71 | 8,100 | — | — |
| 2024-06-11 | $2.83 | $2.83 | 6,300 | — | — |
| 2024-06-10 | $2.68 | $2.68 | 1,000 | — | — |
| 2024-06-07 | $2.68 | $2.68 | 54,500 | — | — |
| 2024-06-06 | $2.66 | $2.66 | 3,500 | — | — |
| 2024-06-05 | $2.79 | $2.79 | 2,700 | — | — |
| 2024-06-04 | $2.79 | $2.79 | 7,000 | — | — |
| 2024-06-03 | $2.70 | $2.70 | 2,100 | — | — |
| 2024-05-31 | $2.71 | $2.71 | 9,400 | — | — |
| 2024-05-30 | $2.76 | $2.76 | 2,700 | — | — |
| 2024-05-29 | $2.78 | $2.78 | 6,100 | — | — |
| 2024-05-28 | $2.81 | $2.81 | 10,600 | — | — |
| 2024-05-24 | $2.85 | $2.85 | 25,900 | — | — |
| 2024-05-23 | $2.85 | $2.85 | 27,700 | — | — |
| 2024-05-22 | $2.95 | $2.95 | 270,600 | — | — |
| 2024-05-21 | $2.88 | $2.88 | 194,500 | — | — |
| 2024-05-20 | $2.95 | $2.95 | 3,800 | — | — |
| 2024-05-17 | $2.94 | $2.94 | 4,800 | — | — |
| 2024-05-16 | $2.95 | $2.95 | 16,300 | — | — |
| 2024-05-15 | $2.98 | $2.98 | 5,100 | — | — |
| 2024-05-14 | $2.95 | $2.95 | 1,200 | — | — |
| 2024-05-13 | $2.90 | $2.90 | 19,000 | — | — |
| 2024-05-10 | $2.90 | $2.90 | 19,100 | — | — |
| 2024-05-09 | $2.93 | $2.93 | 51,200 | — | — |
| 2024-05-08 | $2.90 | $2.90 | 19,300 | — | — |
| 2024-05-07 | $2.92 | $2.92 | 12,700 | — | — |
| 2024-05-06 | $2.86 | $2.86 | 5,700 | — | — |
| 2024-05-03 | $2.94 | $2.94 | 8,700 | — | — |
| 2024-05-02 | $2.78 | $2.77 | 5,400 | — | — |
| 2024-05-01 | $2.68 | $2.68 | 5,000 | — | — |
| 2024-04-30 | $2.74 | $2.74 | 6,600 | — | — |
| 2024-04-29 | $2.70 | $2.70 | 27,200 | — | — |
| 2024-04-26 | $2.80 | $2.80 | 10,600 | — | — |
| 2024-04-25 | $2.85 | $2.85 | 6,100 | — | — |
| 2024-04-24 | $2.92 | $2.92 | 28,600 | — | — |
| 2024-04-23 | $3.00 | $3.00 | 25,900 | — | — |
| 2024-04-22 | $3.01 | $3.01 | 30,000 | — | — |
| 2024-04-19 | $2.68 | $2.68 | 21,300 | — | — |
| 2024-04-18 | $2.51 | $2.51 | 6,900 | — | — |
| 2024-04-17 | $2.67 | $2.67 | 3,000 | — | — |
| 2024-04-16 | $2.62 | $2.62 | 59,900 | — | — |
| 2024-04-15 | $2.70 | $2.70 | 15,800 | — | — |
| 2024-04-12 | $2.72 | $2.72 | 11,300 | — | — |
| 2024-04-11 | $2.74 | $2.74 | 11,400 | — | — |
| 2024-04-10 | $2.93 | $2.93 | 17,200 | — | — |
| 2024-04-09 | $2.79 | $2.79 | 60,900 | — | — |
| 2024-04-08 | $2.91 | $2.91 | 56,300 | — | — |
| 2024-04-05 | $2.95 | $2.95 | 247,900 | — | — |