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
- 2021-07-16 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 | $2.51 | $2.51 | 504,000 | — | — |
| 2024-12-30 | $2.55 | $2.55 | 817,600 | — | — |
| 2024-12-27 | $2.54 | $2.54 | 1,029,200 | — | — |
| 2024-12-26 | $2.62 | $2.62 | 715,500 | — | — |
| 2024-12-24 | $2.57 | $2.57 | 1,042,300 | — | — |
| 2024-12-23 | $2.48 | $2.48 | 859,000 | — | — |
| 2024-12-20 | $2.54 | $2.54 | 2,427,000 | — | — |
| 2024-12-19 | $2.45 | $2.45 | 3,758,900 | — | — |
| 2024-12-18 | $2.49 | $2.49 | 1,816,500 | — | — |
| 2024-12-17 | $2.63 | $2.63 | 945,500 | — | — |
| 2024-12-16 | $2.62 | $2.62 | 909,000 | — | — |
| 2024-12-13 | $2.56 | $2.56 | 1,468,700 | — | — |
| 2024-12-12 | $2.63 | $2.63 | 1,012,500 | — | — |
| 2024-12-11 | $2.78 | $2.78 | 1,690,600 | — | — |
| 2024-12-10 | $2.96 | $2.96 | 1,349,200 | — | — |
| 2024-12-09 | $2.98 | $2.98 | 884,500 | — | — |
| 2024-12-06 | $3.03 | $3.03 | 619,700 | — | — |
| 2024-12-05 | $2.90 | $2.90 | 870,600 | — | — |
| 2024-12-04 | $3.13 | $3.13 | 879,300 | — | — |
| 2024-12-03 | $3.07 | $3.07 | 1,592,700 | — | — |
| 2024-12-02 | $3.23 | $3.23 | 3,437,200 | — | — |
| 2024-11-29 | $2.86 | $2.86 | 696,100 | — | — |
| 2024-11-27 | $2.92 | $2.92 | 1,057,300 | — | — |
| 2024-11-26 | $2.78 | $2.78 | 746,800 | — | — |
| 2024-11-25 | $2.76 | $2.76 | 1,815,600 | — | — |
| 2024-11-22 | $2.70 | $2.70 | 1,246,400 | — | — |
| 2024-11-21 | $2.60 | $2.60 | 1,640,100 | — | — |
| 2024-11-20 | $2.64 | $2.64 | 738,000 | — | — |
| 2024-11-19 | $2.79 | $2.79 | 1,201,800 | — | — |
| 2024-11-18 | $2.73 | $2.73 | 1,416,400 | — | — |
| 2024-11-15 | $2.67 | $2.67 | 1,832,100 | — | — |
| 2024-11-14 | $2.81 | $2.81 | 1,433,300 | — | — |
| 2024-11-13 | $2.85 | $2.85 | 1,201,300 | — | — |
| 2024-11-12 | $2.99 | $2.99 | 1,072,600 | — | — |
| 2024-11-11 | $3.11 | $3.11 | 2,684,400 | — | — |
| 2024-11-08 | $3.14 | $3.14 | 1,512,400 | — | — |
| 2024-11-07 | $3.11 | $3.11 | 2,142,600 | — | — |
| 2024-11-06 | $3.18 | $3.18 | 4,168,700 | — | — |
| 2024-11-05 | $2.94 | $2.94 | 1,113,200 | — | — |
| 2024-11-04 | $2.87 | $2.87 | 1,637,600 | — | — |
| 2024-11-01 | $2.72 | $2.72 | 1,151,600 | — | — |
| 2024-10-31 | $2.59 | $2.59 | 717,400 | — | — |
| 2024-10-30 | $2.70 | $2.70 | 863,000 | — | — |
| 2024-10-29 | $2.80 | $2.80 | 2,488,600 | — | — |
| 2024-10-28 | $2.64 | $2.64 | 4,707,000 | — | — |
| 2024-10-25 | $2.64 | $2.64 | 1,000,500 | — | — |
| 2024-10-24 | $2.58 | $2.58 | 1,219,000 | — | — |
| 2024-10-23 | $2.58 | $2.58 | 816,500 | — | — |
| 2024-10-22 | $2.67 | $2.67 | 633,800 | — | — |
| 2024-10-21 | $2.73 | $2.73 | 826,900 | — | — |
| 2024-10-18 | $2.91 | $2.91 | 1,019,200 | — | — |
| 2024-10-17 | $2.80 | $2.80 | 1,007,200 | — | — |
| 2024-10-16 | $2.85 | $2.85 | 2,163,600 | — | — |
| 2024-10-15 | $2.81 | $2.81 | 1,311,500 | — | — |
| 2024-10-14 | $2.75 | $2.75 | 716,400 | — | — |
| 2024-10-11 | $2.75 | $2.75 | 2,196,900 | — | — |
| 2024-10-10 | $2.56 | $2.56 | 663,700 | — | — |
| 2024-10-09 | $2.60 | $2.60 | 1,323,000 | — | — |
| 2024-10-08 | $2.52 | $2.52 | 889,300 | — | — |
| 2024-10-07 | $2.44 | $2.44 | 638,300 | — | — |
| 2024-10-04 | $2.54 | $2.54 | 894,200 | — | — |
| 2024-10-03 | $2.45 | $2.45 | 980,600 | — | — |
| 2024-10-02 | $2.52 | $2.52 | 3,281,900 | — | — |
| 2024-10-01 | $2.59 | $2.59 | 1,561,800 | — | — |
| 2024-09-30 | $2.73 | $2.73 | 1,201,300 | — | — |
| 2024-09-27 | $2.68 | $2.68 | 2,175,000 | — | — |
| 2024-09-26 | $2.71 | $2.71 | 1,268,900 | — | — |
| 2024-09-25 | $2.74 | $2.74 | 2,057,100 | — | — |
| 2024-09-24 | $2.54 | $2.54 | 1,737,000 | — | — |
| 2024-09-23 | $2.60 | $2.60 | 2,288,600 | — | — |
| 2024-09-20 | $2.89 | $2.89 | 18,558,700 | — | — |
| 2024-09-19 | $2.97 | $2.97 | 2,342,600 | — | — |
| 2024-09-18 | $2.89 | $2.89 | 1,492,700 | — | — |
| 2024-09-17 | $2.89 | $2.89 | 2,187,500 | — | — |
| 2024-09-16 | $2.82 | $2.82 | 2,282,300 | — | — |
| 2024-09-13 | $2.97 | $2.97 | 1,581,000 | — | — |
| 2024-09-12 | $3.06 | $3.06 | 1,720,500 | — | — |
| 2024-09-11 | $3.07 | $3.07 | 1,310,600 | — | — |
| 2024-09-10 | $3.10 | $3.10 | 1,457,000 | — | — |
| 2024-09-09 | $3.07 | $3.07 | 2,225,800 | — | — |
| 2024-09-06 | $2.86 | $2.86 | 2,529,600 | — | — |
| 2024-09-05 | $2.99 | $2.99 | 3,584,400 | — | — |
| 2024-09-04 | $2.79 | $2.79 | 1,062,900 | — | — |
| 2024-09-03 | $2.74 | $2.74 | 1,315,600 | — | — |
| 2024-08-30 | $2.89 | $2.89 | 3,553,800 | — | — |
| 2024-08-29 | $2.81 | $2.81 | 965,400 | — | — |
| 2024-08-28 | $2.87 | $2.87 | 1,939,500 | — | — |
| 2024-08-27 | $2.72 | $2.72 | 1,155,700 | — | — |
| 2024-08-26 | $2.90 | $2.90 | 1,721,000 | — | — |
| 2024-08-23 | $2.75 | $2.75 | 1,589,900 | — | — |
| 2024-08-22 | $2.74 | $2.74 | 926,400 | — | — |
| 2024-08-21 | $2.84 | $2.84 | 1,183,200 | — | — |
| 2024-08-20 | $2.77 | $2.77 | 872,600 | — | — |
| 2024-08-19 | $2.75 | $2.75 | 3,613,000 | — | — |
| 2024-08-16 | $2.80 | $2.80 | 1,390,200 | — | — |
| 2024-08-15 | $2.71 | $2.71 | 1,153,200 | — | — |
| 2024-08-14 | $2.59 | $2.59 | 1,671,000 | — | — |
| 2024-08-13 | $2.60 | $2.60 | 1,894,800 | — | — |
| 2024-08-12 | $2.59 | $2.59 | 7,055,000 | — | — |
| 2024-08-09 | $2.40 | $2.40 | 832,100 | — | — |
| 2024-08-08 | $2.49 | $2.49 | 939,500 | — | — |
| 2024-08-07 | $2.41 | $2.41 | 1,124,700 | — | — |
| 2024-08-06 | $2.54 | $2.54 | 1,207,300 | — | — |
| 2024-08-05 | $2.55 | $2.55 | 1,424,600 | — | — |
| 2024-08-02 | $2.74 | $2.74 | 1,275,100 | — | — |
| 2024-08-01 | $3.07 | $3.07 | 2,368,100 | — | — |
| 2024-07-31 | $3.15 | $3.15 | 1,108,500 | — | — |
| 2024-07-30 | $3.21 | $3.21 | 1,284,900 | — | — |
| 2024-07-29 | $3.25 | $3.25 | 1,019,700 | — | — |
| 2024-07-26 | $3.28 | $3.28 | 1,377,800 | — | — |
| 2024-07-25 | $3.27 | $3.27 | 1,226,900 | — | — |
| 2024-07-24 | $3.11 | $3.11 | 1,881,200 | — | — |
| 2024-07-23 | $3.13 | $3.13 | 894,300 | — | — |
| 2024-07-22 | $3.14 | $3.14 | 1,402,500 | — | — |
| 2024-07-19 | $2.95 | $2.95 | 1,996,600 | — | — |
| 2024-07-18 | $3.02 | $3.02 | 1,308,800 | — | — |
| 2024-07-17 | $3.19 | $3.19 | 2,683,600 | — | — |
| 2024-07-16 | $3.23 | $3.23 | 2,854,500 | — | — |
| 2024-07-15 | $3.08 | $3.08 | 4,206,000 | — | — |
| 2024-07-12 | $2.97 | $2.97 | 5,531,000 | — | — |
| 2024-07-11 | $2.81 | $2.81 | 3,763,100 | — | — |
| 2024-07-10 | $2.68 | $2.68 | 3,581,700 | — | — |
| 2024-07-09 | $2.71 | $2.71 | 2,635,300 | — | — |
| 2024-07-08 | $2.35 | $2.35 | 775,900 | — | — |
| 2024-07-05 | $2.17 | $2.17 | 697,400 | — | — |
| 2024-07-03 | $2.18 | $2.18 | 517,800 | — | — |
| 2024-07-02 | $2.32 | $2.32 | 1,228,800 | — | — |
| 2024-07-01 | $2.44 | $2.44 | 10,546,300 | — | — |
| 2024-06-28 | $2.36 | $2.36 | 6,893,200 | — | — |
| 2024-06-27 | $2.31 | $2.31 | 3,181,800 | — | — |
| 2024-06-26 | $2.20 | $2.20 | 3,262,200 | — | — |
| 2024-06-25 | $2.08 | $2.08 | 2,828,800 | — | — |
| 2024-06-24 | $2.16 | $2.16 | 2,998,900 | — | — |
| 2024-06-21 | $2.11 | $2.11 | 2,824,200 | — | — |
| 2024-06-20 | $2.03 | $2.03 | 599,500 | — | — |
| 2024-06-18 | $2.04 | $2.04 | 858,200 | — | — |
| 2024-06-17 | $2.00 | $2.00 | 1,185,200 | — | — |
| 2024-06-14 | $2.17 | $2.17 | 672,100 | — | — |
| 2024-06-13 | $2.18 | $2.18 | 933,900 | — | — |
| 2024-06-12 | $2.22 | $2.22 | 761,700 | — | — |
| 2024-06-11 | $2.25 | $2.25 | 753,400 | — | — |
| 2024-06-10 | $2.28 | $2.28 | 735,500 | — | — |
| 2024-06-07 | $2.38 | $2.38 | 495,300 | — | — |
| 2024-06-06 | $2.36 | $2.36 | 654,400 | — | — |
| 2024-06-05 | $2.62 | $2.62 | 2,028,800 | — | — |
| 2024-06-04 | $2.61 | $2.61 | 1,595,600 | — | — |
| 2024-06-03 | $2.58 | $2.58 | 1,729,400 | — | — |
| 2024-05-31 | $2.52 | $2.52 | 1,822,200 | — | — |
| 2024-05-30 | $2.48 | $2.48 | 1,553,300 | — | — |
| 2024-05-29 | $2.41 | $2.41 | 7,998,500 | — | — |
| 2024-05-28 | $2.52 | $2.52 | 2,039,000 | — | — |
| 2024-05-24 | $2.63 | $2.63 | 2,927,800 | — | — |
| 2024-05-23 | $2.59 | $2.59 | 13,071,500 | — | — |
| 2024-05-22 | $2.44 | $2.44 | 4,277,300 | — | — |
| 2024-05-21 | $2.35 | $2.35 | 2,700,700 | — | — |
| 2024-05-20 | $2.24 | $2.24 | 12,271,300 | — | — |
| 2024-05-17 | $1.97 | $1.97 | 11,040,600 | — | — |
| 2024-05-16 | $1.85 | $1.85 | 410,800 | — | — |
| 2024-05-15 | $1.89 | $1.89 | 414,300 | — | — |
| 2024-05-14 | $1.86 | $1.86 | 318,300 | — | — |
| 2024-05-13 | $1.90 | $1.90 | 357,300 | — | — |
| 2024-05-10 | $1.85 | $1.85 | 867,200 | — | — |
| 2024-05-09 | $1.96 | $1.96 | 493,900 | — | — |
| 2024-05-08 | $2.15 | $2.15 | 412,100 | — | — |
| 2024-05-07 | $2.18 | $2.18 | 770,400 | — | — |
| 2024-05-06 | $2.21 | $2.21 | 450,100 | — | — |
| 2024-05-03 | $2.14 | $2.14 | 261,800 | — | — |
| 2024-05-02 | $2.15 | $2.15 | 594,700 | — | — |
| 2024-05-01 | $2.09 | $2.09 | 655,100 | — | — |
| 2024-04-30 | $2.01 | $2.01 | 399,200 | — | — |
| 2024-04-29 | $2.04 | $2.04 | 601,000 | — | — |
| 2024-04-26 | $1.89 | $1.89 | 255,600 | — | — |
| 2024-04-25 | $1.88 | $1.88 | 466,400 | — | — |
| 2024-04-24 | $1.88 | $1.88 | 533,500 | — | — |
| 2024-04-23 | $1.93 | $1.93 | 443,600 | — | — |
| 2024-04-22 | $1.85 | $1.85 | 326,300 | — | — |
| 2024-04-19 | $1.79 | $1.79 | 570,200 | — | — |
| 2024-04-18 | $1.79 | $1.79 | 651,100 | — | — |
| 2024-04-17 | $1.84 | $1.84 | 578,600 | — | — |
| 2024-04-16 | $1.93 | $1.93 | 734,900 | — | — |
| 2024-04-15 | $2.00 | $2.00 | 740,300 | — | — |
| 2024-04-12 | $2.11 | $2.11 | 584,500 | — | — |
| 2024-04-11 | $2.29 | $2.29 | 620,800 | — | — |
| 2024-04-10 | $2.22 | $2.22 | 875,300 | — | — |
| 2024-04-09 | $2.26 | $2.26 | 1,234,200 | — | — |
| 2024-04-08 | $2.24 | $2.24 | 1,107,700 | — | — |
| 2024-04-05 | $2.10 | $2.10 | 870,300 | — | — |
| 2024-04-04 | $2.09 | $2.09 | 442,500 | — | — |
| 2024-04-03 | $2.17 | $2.17 | 494,900 | — | — |
| 2024-04-02 | $2.15 | $2.15 | 1,070,700 | — | — |
| 2024-04-01 | $2.16 | $2.16 | 1,270,500 | — | — |
| 2024-03-28 | $2.06 | $2.06 | 1,900,200 | — | — |
| 2024-03-27 | $2.06 | $2.06 | 289,500 | — | — |
| 2024-03-26 | $1.98 | $1.98 | 325,000 | — | — |
| 2024-03-25 | $2.07 | $2.07 | 339,900 | — | — |
| 2024-03-22 | $2.15 | $2.15 | 466,400 | — | — |
| 2024-03-21 | $2.15 | $2.15 | 455,800 | — | — |
| 2024-03-20 | $2.10 | $2.10 | 311,100 | — | — |
| 2024-03-19 | $2.05 | $2.05 | 369,300 | — | — |
| 2024-03-18 | $2.05 | $2.05 | 459,300 | — | — |
| 2024-03-15 | $2.14 | $2.14 | 852,800 | — | — |
| 2024-03-14 | $2.08 | $2.08 | 568,200 | — | — |
| 2024-03-13 | $2.22 | $2.22 | 607,400 | — | — |
| 2024-03-12 | $2.14 | $2.14 | 359,300 | — | — |
| 2024-03-11 | $2.24 | $2.24 | 505,300 | — | — |
| 2024-03-08 | $2.28 | $2.28 | 873,200 | — | — |
| 2024-03-07 | $2.15 | $2.15 | 596,700 | — | — |
| 2024-03-06 | $2.22 | $2.22 | 638,200 | — | — |
| 2024-03-05 | $2.27 | $2.27 | 761,500 | — | — |
| 2024-03-04 | $2.35 | $2.35 | 976,200 | — | — |
| 2024-03-01 | $2.55 | $2.55 | 1,474,500 | — | — |
| 2024-02-29 | $2.38 | $2.38 | 2,571,200 | — | — |
| 2024-02-28 | $2.35 | $2.35 | 1,597,700 | — | — |
| 2024-02-27 | $2.46 | $2.46 | 1,623,000 | — | — |
| 2024-02-26 | $2.40 | $2.40 | 3,058,400 | — | — |
| 2024-02-23 | $2.32 | $2.32 | 2,930,200 | — | — |
| 2024-02-22 | $1.98 | $1.98 | 672,800 | — | — |
| 2024-02-21 | $1.92 | $1.92 | 738,100 | — | — |
| 2024-02-20 | $1.97 | $1.97 | 1,155,800 | — | — |
| 2024-02-16 | $2.01 | $2.01 | 1,270,700 | — | — |
| 2024-02-15 | $1.79 | $1.79 | 530,900 | — | — |
| 2024-02-14 | $1.73 | $1.73 | 338,100 | — | — |
| 2024-02-13 | $1.67 | $1.67 | 684,600 | — | — |
| 2024-02-12 | $1.83 | $1.83 | 474,800 | — | — |
| 2024-02-09 | $1.84 | $1.84 | 492,200 | — | — |
| 2024-02-08 | $1.76 | $1.76 | 468,400 | — | — |
| 2024-02-07 | $1.70 | $1.70 | 365,800 | — | — |
| 2024-02-06 | $1.74 | $1.74 | 360,600 | — | — |
| 2024-02-05 | $1.70 | $1.70 | 444,500 | — | — |
| 2024-02-02 | $1.70 | $1.70 | 503,900 | — | — |
| 2024-02-01 | $1.72 | $1.72 | 904,100 | — | — |
| 2024-01-31 | $1.67 | $1.67 | 731,000 | — | — |
| 2024-01-30 | $1.73 | $1.73 | 457,300 | — | — |
| 2024-01-29 | $1.81 | $1.81 | 429,100 | — | — |
| 2024-01-26 | $1.69 | $1.69 | 409,000 | — | — |
| 2024-01-25 | $1.73 | $1.73 | 560,700 | — | — |
| 2024-01-24 | $1.69 | $1.69 | 465,000 | — | — |
| 2024-01-23 | $1.72 | $1.72 | 400,000 | — | — |
| 2024-01-22 | $1.75 | $1.75 | 680,100 | — | — |
| 2024-01-19 | $1.70 | $1.70 | 1,103,800 | — | — |
| 2024-01-18 | $1.78 | $1.78 | 701,000 | — | — |
| 2024-01-17 | $1.82 | $1.82 | 666,600 | — | — |
| 2024-01-16 | $1.84 | $1.84 | 730,100 | — | — |
| 2024-01-12 | $1.93 | $1.93 | 449,000 | — | — |
| 2024-01-11 | $1.95 | $1.95 | 582,800 | — | — |
| 2024-01-10 | $2.09 | $2.09 | 462,000 | — | — |
| 2024-01-09 | $2.11 | $2.11 | 854,900 | — | — |
| 2024-01-08 | $2.16 | $2.16 | 1,002,600 | — | — |
| 2024-01-05 | $2.04 | $2.04 | 998,100 | — | — |
| 2024-01-04 | $2.16 | $2.16 | 763,600 | — | — |
| 2024-01-03 | $2.10 | $2.10 | 797,900 | — | — |
| 2024-01-02 | $2.17 | $2.17 | 1,003,000 | — | — |