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
- 2021-01-08 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 | $3.09 | $3.09 | 390,100 | — | — |
| 2024-12-30 | $3.06 | $3.06 | 702,600 | — | — |
| 2024-12-27 | $3.05 | $3.05 | 805,300 | — | — |
| 2024-12-26 | $3.22 | $3.22 | 815,300 | — | — |
| 2024-12-24 | $3.14 | $3.14 | 316,300 | — | — |
| 2024-12-23 | $3.10 | $3.10 | 466,400 | — | — |
| 2024-12-20 | $3.01 | $3.01 | 464,900 | — | — |
| 2024-12-19 | $2.94 | $2.94 | 841,300 | — | — |
| 2024-12-18 | $3.02 | $3.02 | 695,300 | — | — |
| 2024-12-17 | $3.03 | $3.03 | 588,000 | — | — |
| 2024-12-16 | $3.14 | $3.14 | 491,500 | — | — |
| 2024-12-13 | $3.19 | $3.19 | 508,600 | — | — |
| 2024-12-12 | $3.14 | $3.14 | 371,100 | — | — |
| 2024-12-11 | $3.18 | $3.18 | 972,500 | — | — |
| 2024-12-10 | $3.34 | $3.34 | 529,600 | — | — |
| 2024-12-09 | $3.47 | $3.47 | 628,400 | — | — |
| 2024-12-06 | $3.45 | $3.45 | 806,500 | — | — |
| 2024-12-05 | $3.29 | $3.29 | 793,100 | — | — |
| 2024-12-04 | $3.48 | $3.48 | 637,200 | — | — |
| 2024-12-03 | $3.53 | $3.53 | 1,295,600 | — | — |
| 2024-12-02 | $3.48 | $3.48 | 2,402,200 | — | — |
| 2024-11-29 | $3.26 | $3.26 | 1,460,600 | — | — |
| 2024-11-27 | $2.86 | $2.86 | 605,700 | — | — |
| 2024-11-26 | $2.80 | $2.80 | 1,092,900 | — | — |
| 2024-11-25 | $2.91 | $2.91 | 1,512,300 | — | — |
| 2024-11-22 | $2.65 | $2.65 | 512,900 | — | — |
| 2024-11-21 | $2.67 | $2.67 | 494,600 | — | — |
| 2024-11-20 | $2.66 | $2.66 | 682,000 | — | — |
| 2024-11-19 | $2.67 | $2.67 | 607,700 | — | — |
| 2024-11-18 | $2.57 | $2.57 | 554,400 | — | — |
| 2024-11-15 | $2.60 | $2.60 | 418,400 | — | — |
| 2024-11-14 | $2.66 | $2.66 | 472,100 | — | — |
| 2024-11-13 | $2.73 | $2.73 | 1,303,800 | — | — |
| 2024-11-12 | $2.69 | $2.69 | 1,096,700 | — | — |
| 2024-11-11 | $2.65 | $2.65 | 1,701,700 | — | — |
| 2024-11-08 | $2.75 | $2.75 | 667,300 | — | — |
| 2024-11-07 | $2.72 | $2.72 | 1,275,800 | — | — |
| 2024-11-06 | $2.66 | $2.66 | 2,156,400 | — | — |
| 2024-11-05 | $2.97 | $2.97 | 552,400 | — | — |
| 2024-11-04 | $2.91 | $2.91 | 578,200 | — | — |
| 2024-11-01 | $2.86 | $2.86 | 524,700 | — | — |
| 2024-10-31 | $2.82 | $2.82 | 410,300 | — | — |
| 2024-10-30 | $2.87 | $2.87 | 601,400 | — | — |
| 2024-10-29 | $2.95 | $2.95 | 581,600 | — | — |
| 2024-10-28 | $2.97 | $2.97 | 744,700 | — | — |
| 2024-10-25 | $3.02 | $3.02 | 1,044,600 | — | — |
| 2024-10-24 | $2.95 | $2.95 | 787,100 | — | — |
| 2024-10-23 | $2.78 | $2.78 | 1,043,600 | — | — |
| 2024-10-22 | $2.92 | $2.92 | 1,564,300 | — | — |
| 2024-10-21 | $2.90 | $2.90 | 1,204,900 | — | — |
| 2024-10-18 | $2.71 | $2.71 | 1,561,300 | — | — |
| 2024-10-17 | $2.55 | $2.55 | 599,100 | — | — |
| 2024-10-16 | $2.49 | $2.49 | 636,200 | — | — |
| 2024-10-15 | $2.35 | $2.35 | 443,400 | — | — |
| 2024-10-14 | $2.29 | $2.29 | 285,200 | — | — |
| 2024-10-11 | $2.33 | $2.33 | 784,600 | — | — |
| 2024-10-10 | $2.20 | $2.20 | 298,900 | — | — |
| 2024-10-09 | $2.23 | $2.23 | 425,900 | — | — |
| 2024-10-08 | $2.25 | $2.25 | 450,700 | — | — |
| 2024-10-07 | $2.32 | $2.32 | 403,800 | — | — |
| 2024-10-04 | $2.31 | $2.31 | 852,900 | — | — |
| 2024-10-03 | $2.20 | $2.20 | 394,400 | — | — |
| 2024-10-02 | $2.19 | $2.19 | 794,500 | — | — |
| 2024-10-01 | $2.21 | $2.21 | 1,519,600 | — | — |
| 2024-09-30 | $2.05 | $2.05 | 736,200 | — | — |
| 2024-09-27 | $2.02 | $2.02 | 447,500 | — | — |
| 2024-09-26 | $1.95 | $1.95 | 398,500 | — | — |
| 2024-09-25 | $2.00 | $2.00 | 475,100 | — | — |
| 2024-09-24 | $2.02 | $2.02 | 438,300 | — | — |
| 2024-09-23 | $2.07 | $2.07 | 459,400 | — | — |
| 2024-09-20 | $2.11 | $2.11 | 307,000 | — | — |
| 2024-09-19 | $2.14 | $2.14 | 304,900 | — | — |
| 2024-09-18 | $2.11 | $2.11 | 621,100 | — | — |
| 2024-09-17 | $2.14 | $2.14 | 1,595,700 | — | — |
| 2024-09-16 | $2.19 | $2.19 | 995,800 | — | — |
| 2024-09-13 | $2.23 | $2.23 | 686,500 | — | — |
| 2024-09-12 | $2.20 | $2.20 | 416,700 | — | — |
| 2024-09-11 | $2.22 | $2.22 | 431,600 | — | — |
| 2024-09-10 | $2.19 | $2.19 | 447,800 | — | — |
| 2024-09-09 | $2.12 | $2.12 | 679,800 | — | — |
| 2024-09-06 | $1.96 | $1.96 | 294,300 | — | — |
| 2024-09-05 | $2.00 | $2.00 | 284,200 | — | — |
| 2024-09-04 | $2.05 | $2.05 | 567,300 | — | — |
| 2024-09-03 | $1.97 | $1.97 | 269,600 | — | — |
| 2024-08-30 | $2.04 | $2.04 | 374,800 | — | — |
| 2024-08-29 | $1.96 | $1.96 | 502,700 | — | — |
| 2024-08-28 | $1.92 | $1.92 | 248,500 | — | — |
| 2024-08-27 | $1.89 | $1.89 | 393,200 | — | — |
| 2024-08-26 | $1.93 | $1.93 | 186,200 | — | — |
| 2024-08-23 | $1.96 | $1.96 | 258,500 | — | — |
| 2024-08-22 | $1.92 | $1.92 | 280,500 | — | — |
| 2024-08-21 | $1.99 | $1.99 | 354,000 | — | — |
| 2024-08-20 | $1.96 | $1.96 | 721,500 | — | — |
| 2024-08-19 | $2.13 | $2.13 | 912,100 | — | — |
| 2024-08-16 | $2.03 | $2.03 | 551,700 | — | — |
| 2024-08-15 | $1.95 | $1.95 | 197,600 | — | — |
| 2024-08-14 | $1.94 | $1.94 | 226,100 | — | — |
| 2024-08-13 | $1.97 | $1.97 | 516,200 | — | — |
| 2024-08-12 | $1.82 | $1.82 | 185,900 | — | — |
| 2024-08-09 | $1.81 | $1.81 | 135,000 | — | — |
| 2024-08-08 | $1.85 | $1.85 | 398,300 | — | — |
| 2024-08-07 | $1.71 | $1.71 | 352,300 | — | — |
| 2024-08-06 | $1.74 | $1.74 | 546,500 | — | — |
| 2024-08-05 | $1.67 | $1.67 | 633,200 | — | — |
| 2024-08-02 | $1.73 | $1.73 | 684,000 | — | — |
| 2024-08-01 | $1.82 | $1.82 | 471,400 | — | — |
| 2024-07-31 | $1.84 | $1.84 | 377,800 | — | — |
| 2024-07-30 | $1.83 | $1.83 | 298,800 | — | — |
| 2024-07-29 | $1.86 | $1.86 | 169,600 | — | — |
| 2024-07-26 | $1.89 | $1.89 | 226,000 | — | — |
| 2024-07-25 | $1.85 | $1.85 | 273,300 | — | — |
| 2024-07-24 | $1.86 | $1.86 | 330,900 | — | — |
| 2024-07-23 | $1.94 | $1.94 | 270,100 | — | — |
| 2024-07-22 | $1.92 | $1.92 | 388,700 | — | — |
| 2024-07-19 | $1.87 | $1.87 | 255,700 | — | — |
| 2024-07-18 | $1.83 | $1.83 | 462,700 | — | — |
| 2024-07-17 | $1.89 | $1.89 | 686,200 | — | — |
| 2024-07-16 | $1.93 | $1.93 | 692,900 | — | — |
| 2024-07-15 | $1.96 | $1.96 | 931,000 | — | — |
| 2024-07-12 | $2.04 | $2.04 | 442,000 | — | — |
| 2024-07-11 | $2.05 | $2.05 | 313,000 | — | — |
| 2024-07-10 | $2.02 | $2.02 | 374,900 | — | — |
| 2024-07-09 | $2.01 | $2.01 | 327,300 | — | — |
| 2024-07-08 | $2.02 | $2.02 | 487,600 | — | — |
| 2024-07-05 | $2.05 | $2.05 | 427,800 | — | — |
| 2024-07-03 | $2.13 | $2.13 | 346,000 | — | — |
| 2024-07-02 | $2.13 | $2.13 | 638,800 | — | — |
| 2024-07-01 | $2.15 | $2.15 | 330,900 | — | — |
| 2024-06-28 | $2.21 | $2.21 | 313,100 | — | — |
| 2024-06-27 | $2.26 | $2.26 | 349,000 | — | — |
| 2024-06-26 | $2.19 | $2.19 | 483,300 | — | — |
| 2024-06-25 | $2.20 | $2.20 | 436,200 | — | — |
| 2024-06-24 | $2.27 | $2.27 | 615,900 | — | — |
| 2024-06-21 | $2.32 | $2.32 | 592,600 | — | — |
| 2024-06-20 | $2.40 | $2.40 | 850,700 | — | — |
| 2024-06-18 | $2.52 | $2.52 | 750,400 | — | — |
| 2024-06-17 | $2.44 | $2.44 | 630,300 | — | — |
| 2024-06-14 | $2.46 | $2.46 | 1,264,500 | — | — |
| 2024-06-13 | $2.56 | $2.56 | 843,600 | — | — |
| 2024-06-12 | $2.63 | $2.63 | 548,900 | — | — |
| 2024-06-11 | $2.50 | $2.50 | 409,200 | — | — |
| 2024-06-10 | $2.54 | $2.54 | 437,100 | — | — |
| 2024-06-07 | $2.55 | $2.55 | 542,100 | — | — |
| 2024-06-06 | $2.62 | $2.62 | 603,700 | — | — |
| 2024-06-05 | $2.61 | $2.61 | 574,000 | — | — |
| 2024-06-04 | $2.54 | $2.54 | 539,400 | — | — |
| 2024-06-03 | $2.53 | $2.53 | 776,700 | — | — |
| 2024-05-31 | $2.52 | $2.52 | 437,900 | — | — |
| 2024-05-30 | $2.48 | $2.48 | 737,200 | — | — |
| 2024-05-29 | $2.38 | $2.38 | 288,500 | — | — |
| 2024-05-28 | $2.38 | $2.38 | 338,500 | — | — |
| 2024-05-24 | $2.33 | $2.33 | 286,100 | — | — |
| 2024-05-23 | $2.30 | $2.30 | 548,900 | — | — |
| 2024-05-22 | $2.40 | $2.40 | 756,800 | — | — |
| 2024-05-21 | $2.39 | $2.39 | 1,060,100 | — | — |
| 2024-05-20 | $2.18 | $2.18 | 441,700 | — | — |
| 2024-05-17 | $2.21 | $2.21 | 1,515,500 | — | — |
| 2024-05-16 | $2.39 | $2.39 | 1,065,600 | — | — |
| 2024-05-15 | $2.39 | $2.39 | 462,300 | — | — |
| 2024-05-14 | $2.30 | $2.30 | 292,800 | — | — |
| 2024-05-13 | $2.24 | $2.24 | 327,800 | — | — |
| 2024-05-10 | $2.27 | $2.27 | 494,800 | — | — |
| 2024-05-09 | $2.33 | $2.33 | 644,600 | — | — |
| 2024-05-08 | $2.40 | $2.40 | 1,064,700 | — | — |
| 2024-05-07 | $2.19 | $2.19 | 467,300 | — | — |
| 2024-05-06 | $2.22 | $2.22 | 743,600 | — | — |
| 2024-05-03 | $2.18 | $2.18 | 445,200 | — | — |
| 2024-05-02 | $2.16 | $2.16 | 673,500 | — | — |
| 2024-05-01 | $2.19 | $2.19 | 1,329,300 | — | — |
| 2024-04-30 | $2.29 | $2.29 | 1,976,400 | — | — |
| 2024-04-29 | $1.98 | $1.98 | 707,900 | — | — |
| 2024-04-26 | $2.03 | $2.03 | 771,000 | — | — |
| 2024-04-25 | $2.03 | $2.03 | 450,300 | — | — |
| 2024-04-24 | $2.02 | $2.02 | 909,400 | — | — |
| 2024-04-23 | $2.14 | $2.14 | 534,000 | — | — |
| 2024-04-22 | $2.15 | $2.15 | 813,500 | — | — |
| 2024-04-19 | $2.26 | $2.26 | 733,700 | — | — |
| 2024-04-18 | $2.21 | $2.21 | 481,600 | — | — |
| 2024-04-17 | $2.24 | $2.24 | 914,500 | — | — |
| 2024-04-16 | $2.23 | $2.23 | 566,100 | — | — |
| 2024-04-15 | $2.24 | $2.24 | 664,100 | — | — |
| 2024-04-12 | $2.26 | $2.26 | 1,179,200 | — | — |
| 2024-04-11 | $2.49 | $2.49 | 752,300 | — | — |
| 2024-04-10 | $2.54 | $2.54 | 1,318,200 | — | — |
| 2024-04-09 | $2.39 | $2.39 | 1,005,100 | — | — |
| 2024-04-08 | $2.42 | $2.42 | 1,262,200 | — | — |
| 2024-04-05 | $2.52 | $2.52 | 1,256,400 | — | — |
| 2024-04-04 | $2.57 | $2.57 | 3,082,400 | — | — |
| 2024-04-03 | $2.61 | $2.61 | 3,367,800 | — | — |
| 2024-04-02 | $2.22 | $2.22 | 1,763,200 | — | — |
| 2024-04-01 | $1.96 | $1.96 | 671,800 | — | — |
| 2024-03-28 | $2.03 | $2.03 | 997,300 | — | — |
| 2024-03-27 | $2.06 | $2.06 | 847,700 | — | — |
| 2024-03-26 | $1.96 | $1.96 | 537,400 | — | — |
| 2024-03-25 | $1.88 | $1.88 | 711,300 | — | — |
| 2024-03-22 | $1.84 | $1.84 | 628,900 | — | — |
| 2024-03-21 | $1.78 | $1.78 | 166,700 | — | — |
| 2024-03-20 | $1.77 | $1.77 | 366,900 | — | — |
| 2024-03-19 | $1.70 | $1.70 | 242,500 | — | — |
| 2024-03-18 | $1.72 | $1.72 | 735,800 | — | — |
| 2024-03-15 | $1.82 | $1.82 | 1,141,200 | — | — |
| 2024-03-14 | $1.66 | $1.66 | 184,300 | — | — |
| 2024-03-13 | $1.70 | $1.70 | 107,600 | — | — |
| 2024-03-12 | $1.72 | $1.72 | 154,900 | — | — |
| 2024-03-11 | $1.64 | $1.64 | 254,700 | — | — |
| 2024-03-08 | $1.63 | $1.63 | 246,300 | — | — |
| 2024-03-07 | $1.63 | $1.63 | 185,800 | — | — |
| 2024-03-06 | $1.68 | $1.68 | 216,100 | — | — |
| 2024-03-05 | $1.71 | $1.71 | 206,000 | — | — |
| 2024-03-04 | $1.69 | $1.69 | 420,600 | — | — |
| 2024-03-01 | $1.76 | $1.76 | 294,700 | — | — |
| 2024-02-29 | $1.75 | $1.75 | 223,000 | — | — |
| 2024-02-28 | $1.74 | $1.74 | 196,600 | — | — |
| 2024-02-27 | $1.76 | $1.76 | 167,900 | — | — |
| 2024-02-26 | $1.79 | $1.79 | 223,800 | — | — |
| 2024-02-23 | $1.81 | $1.81 | 202,400 | — | — |
| 2024-02-22 | $1.71 | $1.71 | 190,800 | — | — |
| 2024-02-21 | $1.75 | $1.75 | 291,700 | — | — |
| 2024-02-20 | $1.82 | $1.82 | 182,100 | — | — |
| 2024-02-16 | $1.88 | $1.88 | 243,700 | — | — |
| 2024-02-15 | $1.84 | $1.84 | 283,300 | — | — |
| 2024-02-14 | $1.84 | $1.84 | 264,900 | — | — |
| 2024-02-13 | $1.76 | $1.76 | 331,100 | — | — |
| 2024-02-12 | $1.76 | $1.76 | 323,400 | — | — |
| 2024-02-09 | $1.74 | $1.74 | 465,300 | — | — |
| 2024-02-08 | $1.70 | $1.70 | 367,800 | — | — |
| 2024-02-07 | $1.75 | $1.75 | 426,700 | — | — |
| 2024-02-06 | $1.84 | $1.84 | 219,500 | — | — |
| 2024-02-05 | $1.84 | $1.84 | 366,200 | — | — |
| 2024-02-02 | $1.79 | $1.79 | 175,700 | — | — |
| 2024-02-01 | $1.87 | $1.87 | 274,300 | — | — |
| 2024-01-31 | $1.88 | $1.88 | 248,500 | — | — |
| 2024-01-30 | $1.86 | $1.86 | 867,500 | — | — |
| 2024-01-29 | $1.93 | $1.93 | 284,700 | — | — |
| 2024-01-26 | $1.92 | $1.92 | 291,700 | — | — |
| 2024-01-25 | $1.89 | $1.89 | 164,100 | — | — |
| 2024-01-24 | $1.84 | $1.84 | 232,700 | — | — |
| 2024-01-23 | $1.84 | $1.84 | 184,000 | — | — |
| 2024-01-22 | $1.82 | $1.82 | 228,100 | — | — |
| 2024-01-19 | $1.85 | $1.85 | 141,700 | — | — |
| 2024-01-18 | $1.76 | $1.76 | 296,500 | — | — |
| 2024-01-17 | $1.90 | $1.90 | 117,500 | — | — |
| 2024-01-16 | $1.88 | $1.88 | 512,100 | — | — |
| 2024-01-12 | $1.77 | $1.77 | 298,900 | — | — |
| 2024-01-11 | $1.80 | $1.80 | 239,000 | — | — |
| 2024-01-10 | $1.72 | $1.72 | 65,200 | — | — |
| 2024-01-09 | $1.70 | $1.70 | 185,100 | — | — |
| 2024-01-08 | $1.79 | $1.79 | 252,900 | — | — |
| 2024-01-05 | $1.79 | $1.79 | 419,500 | — | — |
| 2024-01-04 | $1.78 | $1.78 | 292,400 | — | — |
| 2024-01-03 | $1.71 | $1.71 | 356,400 | — | — |
| 2024-01-02 | $1.76 | $1.76 | 603,500 | — | — |