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
- 2007-12-28 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 | $2.52 | $2.52 | 17,300 | — | — |
| 2024-12-30 | $2.60 | $2.60 | 22,600 | — | — |
| 2024-12-27 | $2.66 | $2.66 | 3,900 | — | — |
| 2024-12-26 | $2.67 | $2.67 | 18,400 | — | — |
| 2024-12-24 | $2.65 | $2.65 | 7,100 | — | — |
| 2024-12-23 | $2.68 | $2.68 | 9,700 | — | — |
| 2024-12-20 | $2.72 | $2.72 | 69,500 | — | — |
| 2024-12-19 | $2.89 | $2.89 | 6,800 | — | — |
| 2024-12-18 | $2.85 | $2.85 | 19,100 | — | — |
| 2024-12-17 | $2.78 | $2.78 | 21,700 | — | — |
| 2024-12-16 | $2.68 | $2.68 | 34,100 | — | — |
| 2024-12-13 | $2.82 | $2.82 | 16,500 | — | — |
| 2024-12-12 | $2.79 | $2.79 | 30,400 | — | — |
| 2024-12-11 | $2.74 | $2.74 | 14,600 | — | — |
| 2024-12-10 | $2.76 | $2.76 | 11,500 | — | — |
| 2024-12-09 | $2.85 | $2.85 | 12,000 | — | — |
| 2024-12-06 | $2.76 | $2.76 | 16,300 | — | — |
| 2024-12-05 | $2.61 | $2.61 | 40,600 | — | — |
| 2024-12-04 | $2.74 | $2.74 | 14,700 | — | — |
| 2024-12-03 | $2.67 | $2.67 | 3,500 | — | — |
| 2024-12-02 | $2.66 | $2.66 | 25,100 | — | — |
| 2024-11-29 | $2.76 | $2.76 | 11,900 | — | — |
| 2024-11-27 | $2.77 | $2.77 | 33,300 | — | — |
| 2024-11-26 | $2.80 | $2.80 | 9,900 | — | — |
| 2024-11-25 | $2.80 | $2.80 | 43,100 | — | — |
| 2024-11-22 | $2.81 | $2.81 | 27,500 | — | — |
| 2024-11-21 | $2.82 | $2.82 | 14,600 | — | — |
| 2024-11-20 | $2.94 | $2.94 | 36,600 | — | — |
| 2024-11-19 | $3.10 | $3.10 | 20,300 | — | — |
| 2024-11-18 | $3.18 | $3.18 | 38,000 | — | — |
| 2024-11-15 | $2.82 | $2.82 | 26,300 | — | — |
| 2024-11-14 | $3.02 | $3.02 | 12,900 | — | — |
| 2024-11-13 | $3.02 | $3.02 | 4,400 | — | — |
| 2024-11-12 | $3.19 | $3.19 | 16,300 | — | — |
| 2024-11-11 | $2.96 | $2.96 | 7,000 | — | — |
| 2024-11-08 | $3.04 | $3.04 | 16,700 | — | — |
| 2024-11-07 | $2.94 | $2.94 | 10,600 | — | — |
| 2024-11-06 | $3.03 | $3.03 | 5,500 | — | — |
| 2024-11-05 | $2.94 | $2.94 | 10,300 | — | — |
| 2024-11-04 | $3.05 | $3.05 | 13,700 | — | — |
| 2024-11-01 | $2.97 | $2.97 | 2,000 | — | — |
| 2024-10-31 | $2.96 | $2.96 | 45,900 | — | — |
| 2024-10-30 | $3.06 | $3.06 | 5,000 | — | — |
| 2024-10-29 | $3.17 | $3.17 | 6,600 | — | — |
| 2024-10-28 | $3.03 | $3.03 | 8,500 | — | — |
| 2024-10-25 | $3.03 | $3.03 | 8,800 | — | — |
| 2024-10-24 | $3.20 | $3.20 | 9,200 | — | — |
| 2024-10-23 | $3.29 | $3.29 | 32,400 | — | — |
| 2024-10-22 | $3.03 | $3.03 | 9,800 | — | — |
| 2024-10-21 | $2.96 | $2.96 | 7,600 | — | — |
| 2024-10-18 | $2.98 | $2.98 | 20,200 | — | — |
| 2024-10-17 | $3.01 | $3.01 | 19,900 | — | — |
| 2024-10-16 | $3.11 | $3.11 | 12,800 | — | — |
| 2024-10-15 | $3.10 | $3.10 | 19,800 | — | — |
| 2024-10-14 | $2.88 | $2.88 | 10,500 | — | — |
| 2024-10-11 | $3.03 | $3.03 | 28,700 | — | — |
| 2024-10-10 | $2.91 | $2.91 | 9,900 | — | — |
| 2024-10-09 | $2.85 | $2.85 | 74,900 | — | — |
| 2024-10-08 | $2.83 | $2.83 | 20,300 | — | — |
| 2024-10-07 | $2.95 | $2.95 | 12,400 | — | — |
| 2024-10-04 | $2.93 | $2.93 | 34,800 | — | — |
| 2024-10-03 | $3.22 | $3.22 | 3,800 | — | — |
| 2024-10-02 | $3.28 | $3.28 | 11,400 | — | — |
| 2024-10-01 | $3.43 | $3.43 | 4,400 | — | — |
| 2024-09-30 | $3.66 | $3.66 | 13,800 | — | — |
| 2024-09-27 | $3.55 | $3.55 | 11,100 | — | — |
| 2024-09-26 | $3.70 | $3.70 | 21,500 | — | — |
| 2024-09-25 | $3.81 | $3.81 | 24,100 | — | — |
| 2024-09-24 | $3.58 | $3.58 | 42,700 | — | — |
| 2024-09-23 | $3.29 | $3.29 | 68,200 | — | — |
| 2024-09-20 | $2.89 | $2.89 | 69,200 | — | — |
| 2024-09-19 | $2.68 | $2.68 | 28,100 | — | — |
| 2024-09-18 | $2.62 | $2.62 | 11,700 | — | — |
| 2024-09-17 | $2.68 | $2.68 | 9,300 | — | — |
| 2024-09-16 | $2.74 | $2.74 | 21,200 | — | — |
| 2024-09-13 | $2.65 | $2.65 | 16,600 | — | — |
| 2024-09-12 | $2.56 | $2.56 | 161,000 | — | — |
| 2024-09-11 | $2.76 | $2.76 | 11,800 | — | — |
| 2024-09-10 | $2.75 | $2.75 | 4,000 | — | — |
| 2024-09-09 | $2.75 | $2.75 | 26,500 | — | — |
| 2024-09-06 | $2.76 | $2.76 | 6,100 | — | — |
| 2024-09-05 | $2.75 | $2.75 | 2,200 | — | — |
| 2024-09-04 | $2.89 | $2.89 | 6,500 | — | — |
| 2024-09-03 | $2.75 | $2.75 | 3,600 | — | — |
| 2024-08-30 | $2.84 | $2.84 | 10,600 | — | — |
| 2024-08-29 | $2.83 | $2.83 | 12,900 | — | — |
| 2024-08-28 | $2.76 | $2.76 | 14,400 | — | — |
| 2024-08-27 | $2.82 | $2.82 | 33,300 | — | — |
| 2024-08-26 | $2.73 | $2.73 | 8,300 | — | — |
| 2024-08-23 | $2.76 | $2.76 | 11,100 | — | — |
| 2024-08-22 | $2.74 | $2.74 | 44,800 | — | — |
| 2024-08-21 | $2.80 | $2.80 | 17,100 | — | — |
| 2024-08-20 | $2.71 | $2.71 | 31,700 | — | — |
| 2024-08-19 | $3.00 | $3.00 | 52,200 | — | — |
| 2024-08-16 | $3.00 | $3.00 | 9,000 | — | — |
| 2024-08-15 | $3.00 | $3.00 | 24,100 | — | — |
| 2024-08-14 | $2.97 | $2.97 | 12,400 | — | — |
| 2024-08-13 | $3.11 | $3.11 | 13,300 | — | — |
| 2024-08-12 | $2.91 | $2.91 | 17,700 | — | — |
| 2024-08-09 | $2.82 | $2.82 | 24,200 | — | — |
| 2024-08-08 | $3.01 | $3.01 | 8,600 | — | — |
| 2024-08-07 | $3.10 | $3.10 | 3,700 | — | — |
| 2024-08-06 | $3.13 | $3.13 | 19,600 | — | — |
| 2024-08-05 | $2.72 | $2.72 | 14,000 | — | — |
| 2024-08-02 | $2.94 | $2.94 | 12,700 | — | — |
| 2024-08-01 | $3.20 | $3.20 | 9,000 | — | — |
| 2024-07-31 | $3.28 | $3.28 | 18,200 | — | — |
| 2024-07-30 | $3.40 | $3.40 | 6,500 | — | — |
| 2024-07-29 | $3.40 | $3.40 | 5,600 | — | — |
| 2024-07-26 | $3.49 | $3.49 | 7,700 | — | — |
| 2024-07-25 | $3.31 | $3.31 | 8,500 | — | — |
| 2024-07-24 | $3.29 | $3.29 | 6,900 | — | — |
| 2024-07-23 | $3.38 | $3.38 | 19,200 | — | — |
| 2024-07-22 | $3.44 | $3.44 | 36,500 | — | — |
| 2024-07-19 | $3.39 | $3.39 | 3,700 | — | — |
| 2024-07-18 | $3.42 | $3.42 | 1,000 | — | — |
| 2024-07-17 | $3.50 | $3.50 | 3,000 | — | — |
| 2024-07-16 | $3.47 | $3.47 | 2,500 | — | — |
| 2024-07-15 | $3.43 | $3.43 | 5,300 | — | — |
| 2024-07-12 | $3.47 | $3.47 | 8,200 | — | — |
| 2024-07-11 | $3.47 | $3.47 | 6,500 | — | — |
| 2024-07-10 | $3.46 | $3.46 | 2,800 | — | — |
| 2024-07-09 | $3.50 | $3.50 | 7,600 | — | — |
| 2024-07-08 | $3.56 | $3.56 | 15,600 | — | — |
| 2024-07-05 | $3.61 | $3.61 | 3,100 | — | — |
| 2024-07-03 | $3.56 | $3.56 | 3,100 | — | — |
| 2024-07-02 | $3.62 | $3.62 | 10,500 | — | — |
| 2024-07-01 | $3.60 | $3.60 | 3,700 | — | — |
| 2024-06-28 | $3.61 | $3.61 | 11,900 | — | — |
| 2024-06-27 | $3.35 | $3.35 | 6,600 | — | — |
| 2024-06-26 | $3.46 | $3.46 | 3,000 | — | — |
| 2024-06-25 | $3.54 | $3.54 | 17,400 | — | — |
| 2024-06-24 | $3.55 | $3.55 | 7,500 | — | — |
| 2024-06-21 | $3.61 | $3.61 | 29,500 | — | — |
| 2024-06-20 | $3.45 | $3.45 | 5,900 | — | — |
| 2024-06-18 | $3.42 | $3.42 | 15,000 | — | — |
| 2024-06-17 | $3.38 | $3.38 | 12,700 | — | — |
| 2024-06-14 | $3.43 | $3.43 | 54,900 | — | — |
| 2024-06-13 | $3.36 | $3.36 | 6,200 | — | — |
| 2024-06-12 | $3.39 | $3.39 | 6,400 | — | — |
| 2024-06-11 | $3.44 | $3.44 | 31,500 | — | — |
| 2024-06-10 | $3.31 | $3.31 | 48,600 | — | — |
| 2024-06-07 | $3.40 | $3.40 | 29,100 | — | — |
| 2024-06-06 | $3.40 | $3.40 | 47,700 | — | — |
| 2024-06-05 | $3.50 | $3.50 | 28,500 | — | — |
| 2024-06-04 | $3.53 | $3.53 | 11,400 | — | — |
| 2024-06-03 | $3.59 | $3.59 | 23,100 | — | — |
| 2024-05-31 | $3.69 | $3.69 | 12,600 | — | — |
| 2024-05-30 | $3.85 | $3.85 | 6,600 | — | — |
| 2024-05-29 | $3.89 | $3.89 | 27,500 | — | — |
| 2024-05-28 | $4.01 | $4.01 | 28,600 | — | — |
| 2024-05-24 | $4.09 | $4.09 | 41,300 | — | — |
| 2024-05-23 | $3.54 | $3.54 | 20,300 | — | — |
| 2024-05-22 | $3.42 | $3.42 | 19,600 | — | — |
| 2024-05-21 | $3.55 | $3.55 | 96,700 | — | — |
| 2024-05-20 | $3.39 | $3.39 | 40,000 | — | — |
| 2024-05-17 | $3.57 | $3.57 | 44,700 | — | — |
| 2024-05-16 | $3.45 | $3.45 | 70,100 | — | — |
| 2024-05-15 | $3.97 | $3.97 | 48,300 | — | — |
| 2024-05-14 | $3.97 | $3.97 | 16,100 | — | — |
| 2024-05-13 | $4.01 | $4.01 | 54,600 | — | — |
| 2024-05-10 | $4.23 | $4.23 | 21,000 | — | — |
| 2024-05-09 | $4.21 | $4.21 | 15,900 | — | — |
| 2024-05-08 | $4.05 | $4.05 | 47,300 | — | — |
| 2024-05-07 | $4.07 | $4.07 | 59,900 | — | — |
| 2024-05-06 | $3.49 | $3.49 | 49,300 | — | — |
| 2024-05-03 | $3.50 | $3.50 | 48,500 | — | — |
| 2024-05-02 | $3.32 | $3.32 | 56,200 | — | — |
| 2024-05-01 | $3.32 | $3.32 | 92,800 | — | — |
| 2024-04-30 | $3.47 | $3.47 | 89,600 | — | — |
| 2024-04-29 | $3.00 | $3.00 | 26,100 | — | — |
| 2024-04-26 | $2.95 | $2.95 | 49,500 | — | — |
| 2024-04-25 | $2.78 | $2.78 | 52,000 | — | — |
| 2024-04-24 | $2.69 | $2.69 | 48,900 | — | — |
| 2024-04-23 | $2.61 | $2.61 | 35,500 | — | — |
| 2024-04-22 | $2.60 | $2.60 | 16,900 | — | — |
| 2024-04-19 | $2.64 | $2.64 | 17,300 | — | — |
| 2024-04-18 | $2.53 | $2.53 | 47,300 | — | — |
| 2024-04-17 | $2.42 | $2.42 | 39,600 | — | — |
| 2024-04-16 | $2.37 | $2.37 | 64,400 | — | — |
| 2024-04-15 | $2.54 | $2.54 | 38,900 | — | — |
| 2024-04-12 | $2.79 | $2.79 | 85,900 | — | — |
| 2024-04-11 | $3.00 | $3.00 | 79,750 | — | — |
| 2024-04-10 | $3.00 | $3.00 | 44,617 | — | — |
| 2024-04-09 | $3.00 | $3.00 | 7,150 | — | — |
| 2024-04-08 | $3.06 | $3.06 | 19,050 | — | — |
| 2024-04-05 | $3.06 | $3.06 | 12,867 | — | — |
| 2024-04-04 | $3.06 | $3.06 | 7,700 | — | — |
| 2024-04-03 | $3.00 | $3.00 | 11,683 | — | — |
| 2024-04-02 | $3.00 | $3.00 | 11,367 | — | — |
| 2024-04-01 | $3.00 | $3.00 | 13,400 | — | — |
| 2024-03-28 | $2.94 | $2.94 | 19,783 | — | — |
| 2024-03-27 | $3.00 | $3.00 | 10,783 | — | — |
| 2024-03-26 | $2.94 | $2.94 | 12,550 | — | — |
| 2024-03-25 | $3.06 | $3.06 | 24,917 | — | — |
| 2024-03-22 | $3.06 | $3.06 | 35,450 | — | — |
| 2024-03-21 | $2.88 | $2.88 | 8,183 | — | — |
| 2024-03-20 | $2.76 | $2.76 | 114,450 | — | — |
| 2024-03-19 | $2.82 | $2.82 | 20,450 | — | — |
| 2024-03-18 | $2.94 | $2.94 | 16,983 | — | — |
| 2024-03-15 | $3.00 | $3.00 | 15,767 | — | — |
| 2024-03-14 | $3.06 | $3.06 | 24,383 | — | — |
| 2024-03-13 | $2.94 | $2.94 | 21,500 | — | — |
| 2024-03-12 | $3.00 | $3.00 | 44,217 | — | — |
| 2024-03-11 | $3.36 | $3.36 | 10,517 | — | — |
| 2024-03-08 | $3.48 | $3.48 | 30,183 | — | — |
| 2024-03-07 | $3.60 | $3.60 | 34,950 | — | — |
| 2024-03-06 | $3.12 | $3.12 | 23,783 | — | — |
| 2024-03-05 | $3.18 | $3.18 | 15,000 | — | — |
| 2024-03-04 | $3.30 | $3.30 | 46,533 | — | — |
| 2024-03-01 | $3.42 | $3.42 | 19,850 | — | — |
| 2024-02-29 | $3.30 | $3.30 | 29,750 | — | — |
| 2024-02-28 | $3.00 | $3.00 | 2,933 | — | — |
| 2024-02-27 | $3.06 | $3.06 | 16,217 | — | — |
| 2024-02-26 | $3.24 | $3.24 | 30,517 | — | — |
| 2024-02-23 | $2.82 | $2.82 | 16,933 | — | — |
| 2024-02-22 | $3.00 | $3.00 | 35,217 | — | — |
| 2024-02-21 | $2.94 | $2.94 | 6,883 | — | — |
| 2024-02-20 | $3.06 | $3.06 | 40,483 | — | — |
| 2024-02-16 | $2.70 | $2.70 | 30,000 | — | — |
| 2024-02-15 | $3.00 | $3.00 | 4,000 | — | — |
| 2024-02-14 | $3.12 | $3.12 | 141,850 | — | — |
| 2024-02-13 | $3.12 | $3.12 | 9,917 | — | — |
| 2024-02-12 | $3.06 | $3.06 | 18,333 | — | — |
| 2024-02-09 | $3.24 | $3.24 | 3,400 | — | — |
| 2024-02-08 | $3.12 | $3.12 | 3,400 | — | — |
| 2024-02-07 | $3.30 | $3.30 | 9,417 | — | — |
| 2024-02-06 | $3.12 | $3.12 | 5,700 | — | — |
| 2024-02-05 | $3.06 | $3.06 | 20,283 | — | — |
| 2024-02-02 | $3.60 | $3.60 | 5,900 | — | — |
| 2024-02-01 | $3.48 | $3.48 | 3,317 | — | — |
| 2024-01-31 | $3.24 | $3.24 | 9,167 | — | — |
| 2024-01-30 | $3.54 | $3.54 | 11,517 | — | — |
| 2024-01-29 | $3.84 | $3.84 | 10,100 | — | — |
| 2024-01-26 | $3.96 | $3.96 | 9,217 | — | — |
| 2024-01-25 | $3.78 | $3.78 | 2,650 | — | — |
| 2024-01-24 | $3.60 | $3.60 | 12,467 | — | — |
| 2024-01-23 | $3.36 | $3.36 | 9,583 | — | — |
| 2024-01-22 | $3.24 | $3.24 | 29,433 | — | — |
| 2024-01-19 | $3.72 | $3.72 | 4,733 | — | — |
| 2024-01-18 | $3.78 | $3.78 | 5,700 | — | — |
| 2024-01-17 | $3.96 | $3.96 | 6,383 | — | — |
| 2024-01-16 | $4.26 | $4.26 | 4,250 | — | — |
| 2024-01-12 | $4.38 | $4.38 | 6,017 | — | — |
| 2024-01-11 | $4.44 | $4.44 | 10,333 | — | — |
| 2024-01-10 | $4.56 | $4.56 | 9,550 | — | — |
| 2024-01-09 | $4.50 | $4.50 | 56,850 | — | — |
| 2024-01-08 | $4.32 | $4.32 | 12,233 | — | — |
| 2024-01-05 | $4.26 | $4.26 | 21,050 | — | — |
| 2024-01-04 | $4.38 | $4.38 | 13,200 | — | — |
| 2024-01-03 | $4.20 | $4.20 | 9,750 | — | — |
| 2024-01-02 | $4.08 | $4.08 | 3,717 | — | — |