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
- 2017-10-18 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 | $2.82 | $2.82 | 170,000 | — | — |
| 2024-12-30 | $2.87 | $2.87 | 243,100 | — | — |
| 2024-12-27 | $2.94 | $2.94 | 511,600 | — | — |
| 2024-12-26 | $2.91 | $2.91 | 396,600 | — | — |
| 2024-12-24 | $2.94 | $2.94 | 255,400 | — | — |
| 2024-12-23 | $2.96 | $2.96 | 515,300 | — | — |
| 2024-12-20 | $2.89 | $2.89 | 929,200 | — | — |
| 2024-12-19 | $2.53 | $2.53 | 383,400 | — | — |
| 2024-12-18 | $2.54 | $2.54 | 449,100 | — | — |
| 2024-12-17 | $2.66 | $2.66 | 352,200 | — | — |
| 2024-12-16 | $2.68 | $2.68 | 629,800 | — | — |
| 2024-12-13 | $2.81 | $2.81 | 569,600 | — | — |
| 2024-12-12 | $2.95 | $2.95 | 366,300 | — | — |
| 2024-12-11 | $2.96 | $2.96 | 551,800 | — | — |
| 2024-12-10 | $3.01 | $3.01 | 741,200 | — | — |
| 2024-12-09 | $3.00 | $3.00 | 560,700 | — | — |
| 2024-12-06 | $2.94 | $2.94 | 1,151,000 | — | — |
| 2024-12-05 | $3.02 | $3.02 | 456,900 | — | — |
| 2024-12-04 | $2.94 | $2.94 | 309,000 | — | — |
| 2024-12-03 | $3.05 | $3.05 | 810,600 | — | — |
| 2024-12-02 | $2.95 | $2.95 | 537,900 | — | — |
| 2024-11-29 | $3.14 | $3.14 | 800,900 | — | — |
| 2024-11-27 | $3.04 | $3.04 | 1,382,900 | — | — |
| 2024-11-26 | $3.05 | $3.05 | 3,355,800 | — | — |
| 2024-11-25 | $2.29 | $2.29 | 476,000 | — | — |
| 2024-11-22 | $2.34 | $2.34 | 528,100 | — | — |
| 2024-11-21 | $2.43 | $2.43 | 472,800 | — | — |
| 2024-11-20 | $2.48 | $2.48 | 441,700 | — | — |
| 2024-11-19 | $2.45 | $2.45 | 291,000 | — | — |
| 2024-11-18 | $2.47 | $2.47 | 943,600 | — | — |
| 2024-11-15 | $2.31 | $2.31 | 380,300 | — | — |
| 2024-11-14 | $2.30 | $2.30 | 467,400 | — | — |
| 2024-11-13 | $2.33 | $2.33 | 352,000 | — | — |
| 2024-11-12 | $2.38 | $2.38 | 365,000 | — | — |
| 2024-11-11 | $2.44 | $2.44 | 421,700 | — | — |
| 2024-11-08 | $2.39 | $2.39 | 401,800 | — | — |
| 2024-11-07 | $2.39 | $2.39 | 520,700 | — | — |
| 2024-11-06 | $2.36 | $2.36 | 532,300 | — | — |
| 2024-11-05 | $2.43 | $2.43 | 559,600 | — | — |
| 2024-11-04 | $2.41 | $2.41 | 424,500 | — | — |
| 2024-11-01 | $2.41 | $2.41 | 436,300 | — | — |
| 2024-10-31 | $2.34 | $2.34 | 473,700 | — | — |
| 2024-10-30 | $2.35 | $2.35 | 475,900 | — | — |
| 2024-10-29 | $2.32 | $2.32 | 780,600 | — | — |
| 2024-10-28 | $2.45 | $2.45 | 772,900 | — | — |
| 2024-10-25 | $2.35 | $2.35 | 435,400 | — | — |
| 2024-10-24 | $2.29 | $2.29 | 377,400 | — | — |
| 2024-10-23 | $2.26 | $2.26 | 568,800 | — | — |
| 2024-10-22 | $2.34 | $2.34 | 701,400 | — | — |
| 2024-10-21 | $2.26 | $2.26 | 487,300 | — | — |
| 2024-10-18 | $2.22 | $2.22 | 675,400 | — | — |
| 2024-10-17 | $2.07 | $2.07 | 588,100 | — | — |
| 2024-10-16 | $2.19 | $2.19 | 566,700 | — | — |
| 2024-10-15 | $2.06 | $2.06 | 547,000 | — | — |
| 2024-10-14 | $2.11 | $2.11 | 581,300 | — | — |
| 2024-10-11 | $2.12 | $2.12 | 430,700 | — | — |
| 2024-10-10 | $2.10 | $2.10 | 577,200 | — | — |
| 2024-10-09 | $2.05 | $2.05 | 595,000 | — | — |
| 2024-10-08 | $2.14 | $2.14 | 702,600 | — | — |
| 2024-10-07 | $2.23 | $2.23 | 1,140,700 | — | — |
| 2024-10-04 | $2.29 | $2.29 | 1,611,900 | — | — |
| 2024-10-03 | $2.20 | $2.20 | 856,000 | — | — |
| 2024-10-02 | $2.28 | $2.28 | 2,420,500 | — | — |
| 2024-10-01 | $2.14 | $2.14 | 1,031,900 | — | — |
| 2024-09-30 | $2.13 | $2.13 | 1,412,500 | — | — |
| 2024-09-27 | $2.07 | $2.07 | 1,122,000 | — | — |
| 2024-09-26 | $2.02 | $2.02 | 898,300 | — | — |
| 2024-09-25 | $1.83 | $1.83 | 375,900 | — | — |
| 2024-09-24 | $1.89 | $1.89 | 374,600 | — | — |
| 2024-09-23 | $1.82 | $1.82 | 716,300 | — | — |
| 2024-09-20 | $1.83 | $1.83 | 355,000 | — | — |
| 2024-09-19 | $1.88 | $1.88 | 284,400 | — | — |
| 2024-09-18 | $1.86 | $1.86 | 280,500 | — | — |
| 2024-09-17 | $1.89 | $1.89 | 278,000 | — | — |
| 2024-09-16 | $1.83 | $1.83 | 1,103,200 | — | — |
| 2024-09-13 | $1.83 | $1.83 | 444,200 | — | — |
| 2024-09-12 | $1.85 | $1.85 | 307,400 | — | — |
| 2024-09-11 | $1.84 | $1.84 | 320,000 | — | — |
| 2024-09-10 | $1.84 | $1.84 | 466,000 | — | — |
| 2024-09-09 | $1.75 | $1.75 | 347,400 | — | — |
| 2024-09-06 | $1.80 | $1.80 | 345,900 | — | — |
| 2024-09-05 | $1.84 | $1.84 | 347,400 | — | — |
| 2024-09-04 | $1.75 | $1.75 | 587,400 | — | — |
| 2024-09-03 | $1.77 | $1.77 | 359,400 | — | — |
| 2024-08-30 | $1.84 | $1.84 | 199,800 | — | — |
| 2024-08-29 | $1.81 | $1.81 | 216,700 | — | — |
| 2024-08-28 | $1.79 | $1.79 | 366,600 | — | — |
| 2024-08-27 | $1.90 | $1.90 | 432,600 | — | — |
| 2024-08-26 | $1.87 | $1.87 | 461,900 | — | — |
| 2024-08-23 | $1.85 | $1.85 | 294,900 | — | — |
| 2024-08-22 | $1.84 | $1.84 | 306,000 | — | — |
| 2024-08-21 | $1.88 | $1.88 | 439,500 | — | — |
| 2024-08-20 | $1.84 | $1.84 | 650,200 | — | — |
| 2024-08-19 | $1.90 | $1.90 | 835,000 | — | — |
| 2024-08-16 | $1.81 | $1.81 | 237,200 | — | — |
| 2024-08-15 | $1.80 | $1.80 | 366,800 | — | — |
| 2024-08-14 | $1.66 | $1.66 | 257,800 | — | — |
| 2024-08-13 | $1.72 | $1.72 | 201,900 | — | — |
| 2024-08-12 | $1.66 | $1.66 | 121,600 | — | — |
| 2024-08-09 | $1.65 | $1.65 | 181,600 | — | — |
| 2024-08-08 | $1.69 | $1.69 | 190,300 | — | — |
| 2024-08-07 | $1.68 | $1.68 | 241,500 | — | — |
| 2024-08-06 | $1.71 | $1.71 | 334,800 | — | — |
| 2024-08-05 | $1.73 | $1.73 | 715,800 | — | — |
| 2024-08-02 | $1.79 | $1.79 | 591,100 | — | — |
| 2024-08-01 | $1.78 | $1.78 | 493,100 | — | — |
| 2024-07-31 | $1.91 | $1.91 | 256,100 | — | — |
| 2024-07-30 | $1.84 | $1.84 | 250,300 | — | — |
| 2024-07-29 | $1.90 | $1.90 | 185,600 | — | — |
| 2024-07-26 | $1.91 | $1.91 | 220,100 | — | — |
| 2024-07-25 | $1.91 | $1.91 | 234,400 | — | — |
| 2024-07-24 | $1.86 | $1.86 | 227,800 | — | — |
| 2024-07-23 | $1.97 | $1.97 | 287,800 | — | — |
| 2024-07-22 | $2.00 | $2.00 | 215,400 | — | — |
| 2024-07-19 | $1.96 | $1.96 | 481,200 | — | — |
| 2024-07-18 | $2.03 | $2.03 | 1,138,900 | — | — |
| 2024-07-17 | $2.07 | $2.07 | 1,370,000 | — | — |
| 2024-07-16 | $1.90 | $1.90 | 493,100 | — | — |
| 2024-07-15 | $1.95 | $1.95 | 967,300 | — | — |
| 2024-07-12 | $1.79 | $1.79 | 476,900 | — | — |
| 2024-07-11 | $1.81 | $1.81 | 455,100 | — | — |
| 2024-07-10 | $1.79 | $1.79 | 444,800 | — | — |
| 2024-07-09 | $1.84 | $1.84 | 439,000 | — | — |
| 2024-07-08 | $1.84 | $1.84 | 466,200 | — | — |
| 2024-07-05 | $1.87 | $1.87 | 363,000 | — | — |
| 2024-07-03 | $1.87 | $1.87 | 613,400 | — | — |
| 2024-07-02 | $1.89 | $1.89 | 503,000 | — | — |
| 2024-07-01 | $1.91 | $1.91 | 391,600 | — | — |
| 2024-06-28 | $1.98 | $1.98 | 717,400 | — | — |
| 2024-06-27 | $1.87 | $1.87 | 322,100 | — | — |
| 2024-06-26 | $1.89 | $1.89 | 617,100 | — | — |
| 2024-06-25 | $2.02 | $2.02 | 644,400 | — | — |
| 2024-06-24 | $2.00 | $2.00 | 783,400 | — | — |
| 2024-06-21 | $1.87 | $1.87 | 887,700 | — | — |
| 2024-06-20 | $1.89 | $1.89 | 965,000 | — | — |
| 2024-06-18 | $1.88 | $1.88 | 872,600 | — | — |
| 2024-06-17 | $1.76 | $1.76 | 808,800 | — | — |
| 2024-06-14 | $1.78 | $1.78 | 1,249,400 | — | — |
| 2024-06-13 | $1.67 | $1.67 | 950,300 | — | — |
| 2024-06-12 | $1.53 | $1.53 | 350,700 | — | — |
| 2024-06-11 | $1.58 | $1.58 | 403,100 | — | — |
| 2024-06-10 | $1.56 | $1.56 | 680,500 | — | — |
| 2024-06-07 | $1.62 | $1.62 | 464,000 | — | — |
| 2024-06-06 | $1.65 | $1.65 | 231,300 | — | — |
| 2024-06-05 | $1.68 | $1.68 | 481,800 | — | — |
| 2024-06-04 | $1.69 | $1.69 | 313,900 | — | — |
| 2024-06-03 | $1.68 | $1.68 | 353,300 | — | — |
| 2024-05-31 | $1.71 | $1.71 | 262,800 | — | — |
| 2024-05-30 | $1.71 | $1.71 | 261,500 | — | — |
| 2024-05-29 | $1.72 | $1.72 | 412,100 | — | — |
| 2024-05-28 | $1.74 | $1.74 | 453,600 | — | — |
| 2024-05-24 | $1.69 | $1.69 | 539,000 | — | — |
| 2024-05-23 | $1.72 | $1.72 | 459,000 | — | — |
| 2024-05-22 | $1.81 | $1.81 | 306,200 | — | — |
| 2024-05-21 | $1.82 | $1.82 | 314,000 | — | — |
| 2024-05-20 | $1.89 | $1.89 | 393,500 | — | — |
| 2024-05-17 | $1.89 | $1.89 | 435,600 | — | — |
| 2024-05-16 | $1.96 | $1.96 | 1,300,200 | — | — |
| 2024-05-15 | $1.97 | $1.97 | 532,200 | — | — |
| 2024-05-14 | $2.04 | $2.04 | 549,000 | — | — |
| 2024-05-13 | $2.12 | $2.12 | 543,000 | — | — |
| 2024-05-10 | $2.09 | $2.09 | 708,200 | — | — |
| 2024-05-09 | $2.28 | $2.28 | 410,500 | — | — |
| 2024-05-08 | $2.32 | $2.32 | 351,300 | — | — |
| 2024-05-07 | $2.44 | $2.44 | 959,600 | — | — |
| 2024-05-06 | $2.51 | $2.51 | 1,183,700 | — | — |
| 2024-05-03 | $2.50 | $2.50 | 647,700 | — | — |
| 2024-05-02 | $2.41 | $2.41 | 752,500 | — | — |
| 2024-05-01 | $2.40 | $2.40 | 715,400 | — | — |
| 2024-04-30 | $2.38 | $2.38 | 853,000 | — | — |
| 2024-04-29 | $2.50 | $2.50 | 1,198,100 | — | — |
| 2024-04-26 | $2.46 | $2.46 | 656,700 | — | — |
| 2024-04-25 | $2.43 | $2.43 | 717,800 | — | — |
| 2024-04-24 | $2.46 | $2.46 | 896,900 | — | — |
| 2024-04-23 | $2.47 | $2.47 | 649,800 | — | — |
| 2024-04-22 | $2.33 | $2.33 | 578,600 | — | — |
| 2024-04-19 | $2.28 | $2.28 | 627,000 | — | — |
| 2024-04-18 | $2.25 | $2.25 | 780,900 | — | — |
| 2024-04-17 | $2.27 | $2.27 | 739,600 | — | — |
| 2024-04-16 | $2.33 | $2.33 | 762,900 | — | — |
| 2024-04-15 | $2.41 | $2.41 | 587,500 | — | — |
| 2024-04-12 | $2.42 | $2.42 | 747,000 | — | — |
| 2024-04-11 | $2.43 | $2.43 | 1,177,800 | — | — |
| 2024-04-10 | $2.50 | $2.50 | 1,336,600 | — | — |
| 2024-04-09 | $2.50 | $2.50 | 951,600 | — | — |
| 2024-04-08 | $2.49 | $2.49 | 1,055,600 | — | — |
| 2024-04-05 | $2.42 | $2.42 | 800,700 | — | — |
| 2024-04-04 | $2.40 | $2.40 | 615,900 | — | — |
| 2024-04-03 | $2.46 | $2.46 | 1,029,100 | — | — |
| 2024-04-02 | $2.38 | $2.38 | 1,237,000 | — | — |
| 2024-04-01 | $2.50 | $2.50 | 664,400 | — | — |
| 2024-03-28 | $2.50 | $2.50 | 899,400 | — | — |
| 2024-03-27 | $2.49 | $2.49 | 1,253,700 | — | — |
| 2024-03-26 | $2.46 | $2.46 | 546,000 | — | — |
| 2024-03-25 | $2.45 | $2.45 | 883,100 | — | — |
| 2024-03-22 | $2.47 | $2.47 | 688,200 | — | — |
| 2024-03-21 | $2.50 | $2.50 | 938,300 | — | — |
| 2024-03-20 | $2.51 | $2.51 | 759,400 | — | — |
| 2024-03-19 | $2.47 | $2.47 | 775,800 | — | — |
| 2024-03-18 | $2.51 | $2.51 | 1,708,600 | — | — |
| 2024-03-15 | $2.48 | $2.48 | 2,191,300 | — | — |
| 2024-03-14 | $2.44 | $2.44 | 1,013,900 | — | — |
| 2024-03-13 | $2.41 | $2.41 | 1,089,600 | — | — |
| 2024-03-12 | $2.50 | $2.50 | 993,300 | — | — |
| 2024-03-11 | $2.45 | $2.45 | 1,379,200 | — | — |
| 2024-03-08 | $2.38 | $2.38 | 432,500 | — | — |
| 2024-03-07 | $2.33 | $2.33 | 190,600 | — | — |
| 2024-03-06 | $2.31 | $2.31 | 557,900 | — | — |
| 2024-03-05 | $2.32 | $2.32 | 636,400 | — | — |
| 2024-03-04 | $2.34 | $2.34 | 1,553,200 | — | — |
| 2024-03-01 | $2.34 | $2.34 | 298,700 | — | — |
| 2024-02-29 | $2.45 | $2.45 | 872,300 | — | — |
| 2024-02-28 | $2.39 | $2.39 | 735,000 | — | — |
| 2024-02-27 | $2.40 | $2.40 | 656,100 | — | — |
| 2024-02-26 | $2.38 | $2.38 | 1,131,100 | — | — |
| 2024-02-23 | $2.47 | $2.47 | 542,500 | — | — |
| 2024-02-22 | $2.45 | $2.45 | 755,900 | — | — |
| 2024-02-21 | $2.45 | $2.45 | 1,368,600 | — | — |
| 2024-02-20 | $2.42 | $2.42 | 799,500 | — | — |
| 2024-02-16 | $2.47 | $2.47 | 526,400 | — | — |
| 2024-02-15 | $2.53 | $2.53 | 2,202,600 | — | — |
| 2024-02-14 | $2.40 | $2.40 | 591,100 | — | — |
| 2024-02-13 | $2.31 | $2.31 | 884,200 | — | — |
| 2024-02-12 | $2.33 | $2.33 | 755,200 | — | — |
| 2024-02-09 | $2.31 | $2.31 | 930,000 | — | — |
| 2024-02-08 | $2.20 | $2.20 | 609,800 | — | — |
| 2024-02-07 | $2.16 | $2.16 | 1,105,300 | — | — |
| 2024-02-06 | $2.19 | $2.19 | 1,202,800 | — | — |
| 2024-02-05 | $2.19 | $2.19 | 1,621,300 | — | — |
| 2024-02-02 | $2.17 | $2.17 | 1,023,800 | — | — |
| 2024-02-01 | $2.14 | $2.14 | 3,628,400 | — | — |
| 2024-01-31 | $2.06 | $2.06 | 654,300 | — | — |
| 2024-01-30 | $2.07 | $2.07 | 761,300 | — | — |
| 2024-01-29 | $2.06 | $2.06 | 472,200 | — | — |
| 2024-01-26 | $2.03 | $2.03 | 307,200 | — | — |
| 2024-01-25 | $2.04 | $2.04 | 324,000 | — | — |
| 2024-01-24 | $2.06 | $2.06 | 935,700 | — | — |
| 2024-01-23 | $2.02 | $2.02 | 788,900 | — | — |
| 2024-01-22 | $2.01 | $2.01 | 1,230,800 | — | — |
| 2024-01-19 | $2.14 | $2.14 | 1,697,200 | — | — |
| 2024-01-18 | $2.17 | $2.17 | 1,230,400 | — | — |
| 2024-01-17 | $2.15 | $2.15 | 2,799,300 | — | — |
| 2024-01-16 | $2.15 | $2.15 | 1,203,500 | — | — |
| 2024-01-12 | $2.16 | $2.16 | 651,600 | — | — |
| 2024-01-11 | $2.19 | $2.19 | 755,400 | — | — |
| 2024-01-10 | $2.24 | $2.24 | 1,417,100 | — | — |
| 2024-01-09 | $2.17 | $2.17 | 1,279,300 | — | — |
| 2024-01-08 | $2.11 | $2.11 | 405,500 | — | — |
| 2024-01-05 | $2.17 | $2.17 | 730,800 | — | — |
| 2024-01-04 | $2.12 | $2.12 | 902,300 | — | — |
| 2024-01-03 | $2.09 | $2.09 | 725,000 | — | — |
| 2024-01-02 | $1.98 | $1.98 | 641,800 | — | — |