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
- 2020-02-12 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 | $3.23 | $3.23 | 69,400 | — | — |
| 2024-12-30 | $3.16 | $3.16 | 45,900 | — | — |
| 2024-12-27 | $3.23 | $3.23 | 17,500 | — | — |
| 2024-12-26 | $3.45 | $3.45 | 40,400 | — | — |
| 2024-12-24 | $3.40 | $3.40 | 55,600 | — | — |
| 2024-12-23 | $3.84 | $3.84 | 277,000 | — | — |
| 2024-12-20 | $2.94 | $2.94 | 47,600 | — | — |
| 2024-12-19 | $2.79 | $2.79 | 36,600 | — | — |
| 2024-12-18 | $2.73 | $2.73 | 58,400 | — | — |
| 2024-12-17 | $2.74 | $2.74 | 62,900 | — | — |
| 2024-12-16 | $2.98 | $2.98 | 100,100 | — | — |
| 2024-12-13 | $2.70 | $2.70 | 90,500 | — | — |
| 2024-12-12 | $3.32 | $3.32 | 72,400 | — | — |
| 2024-12-11 | $3.10 | $3.10 | 130,200 | — | — |
| 2024-12-10 | $4.09 | $4.09 | 431,300 | — | — |
| 2024-12-09 | $6.06 | $6.06 | 4,953,600 | — | — |
| 2024-12-06 | $2.70 | $2.70 | 19,640 | — | — |
| 2024-12-05 | $2.96 | $2.96 | 1,300 | — | — |
| 2024-12-04 | $2.80 | $2.80 | 2,780 | — | — |
| 2024-12-03 | $2.85 | $2.85 | 3,360 | — | — |
| 2024-12-02 | $3.00 | $3.00 | 4,280 | — | — |
| 2024-11-29 | $3.20 | $3.20 | 180 | — | — |
| 2024-11-27 | $3.20 | $3.20 | 3,100 | — | — |
| 2024-11-26 | $2.78 | $2.78 | 14,040 | — | — |
| 2024-11-25 | $3.10 | $3.10 | 6,360 | — | — |
| 2024-11-22 | $3.20 | $3.20 | 5,320 | — | — |
| 2024-11-21 | $3.38 | $3.38 | 7,840 | — | — |
| 2024-11-20 | $3.40 | $3.40 | 6,360 | — | — |
| 2024-11-19 | $3.75 | $3.75 | 760 | — | — |
| 2024-11-18 | $3.70 | $3.70 | 2,840 | — | — |
| 2024-11-15 | $3.65 | $3.65 | 3,340 | — | — |
| 2024-11-14 | $3.45 | $3.45 | 7,080 | — | — |
| 2024-11-13 | $3.75 | $3.75 | 1,120 | — | — |
| 2024-11-12 | $3.85 | $3.85 | 2,140 | — | — |
| 2024-11-11 | $3.95 | $3.95 | 6,480 | — | — |
| 2024-11-08 | $3.75 | $3.75 | 3,740 | — | — |
| 2024-11-07 | $3.95 | $3.95 | 3,860 | — | — |
| 2024-11-06 | $3.95 | $3.95 | 5,000 | — | — |
| 2024-11-05 | $3.75 | $3.75 | 2,660 | — | — |
| 2024-11-04 | $3.95 | $3.95 | 2,660 | — | — |
| 2024-11-01 | $4.00 | $4.00 | 4,300 | — | — |
| 2024-10-31 | $3.94 | $3.94 | 2,360 | — | — |
| 2024-10-30 | $3.94 | $3.94 | 4,480 | — | — |
| 2024-10-29 | $4.14 | $4.14 | 1,600 | — | — |
| 2024-10-28 | $4.14 | $4.14 | 400 | — | — |
| 2024-10-25 | $4.14 | $4.14 | 800 | — | — |
| 2024-10-24 | $4.10 | $4.10 | 2,520 | — | — |
| 2024-10-23 | $4.10 | $4.10 | 1,800 | — | — |
| 2024-10-22 | $4.10 | $4.10 | 560 | — | — |
| 2024-10-21 | $4.15 | $4.15 | 3,240 | — | — |
| 2024-10-18 | $4.20 | $4.20 | 1,040 | — | — |
| 2024-10-17 | $4.00 | $4.00 | 3,100 | — | — |
| 2024-10-16 | $4.01 | $4.01 | 6,380 | — | — |
| 2024-10-15 | $3.79 | $3.79 | 4,600 | — | — |
| 2024-10-14 | $3.95 | $3.95 | 480 | — | — |
| 2024-10-11 | $4.06 | $4.06 | 1,880 | — | — |
| 2024-10-10 | $4.14 | $4.14 | 1,240 | — | — |
| 2024-10-09 | $4.05 | $4.05 | 9,380 | — | — |
| 2024-10-08 | $4.29 | $4.29 | 3,060 | — | — |
| 2024-10-07 | $4.60 | $4.60 | 12,840 | — | — |
| 2024-10-04 | $4.55 | $4.55 | 11,840 | — | — |
| 2024-10-03 | $4.33 | $4.33 | 5,520 | — | — |
| 2024-10-02 | $4.45 | $4.45 | 23,760 | — | — |
| 2024-10-01 | $3.66 | $3.66 | 10,820 | — | — |
| 2024-09-30 | $3.85 | $3.85 | 8,120 | — | — |
| 2024-09-27 | $3.75 | $3.75 | 2,980 | — | — |
| 2024-09-26 | $3.55 | $3.55 | 28,180 | — | — |
| 2024-09-25 | $3.55 | $3.55 | 23,040 | — | — |
| 2024-09-24 | $4.14 | $4.14 | 19,700 | — | — |
| 2024-09-23 | $3.50 | $3.50 | 7,400 | — | — |
| 2024-09-20 | $3.51 | $3.51 | 5,580 | — | — |
| 2024-09-19 | $3.50 | $3.50 | 15,580 | — | — |
| 2024-09-18 | $3.16 | $3.16 | 18,020 | — | — |
| 2024-09-17 | $3.14 | $3.14 | 1,760 | — | — |
| 2024-09-16 | $3.40 | $3.40 | 4,840 | — | — |
| 2024-09-13 | $3.55 | $3.55 | 2,320 | — | — |
| 2024-09-12 | $3.65 | $3.65 | 6,020 | — | — |
| 2024-09-11 | $3.75 | $3.75 | 220 | — | — |
| 2024-09-10 | $3.84 | $3.84 | 460 | — | — |
| 2024-09-09 | $4.00 | $4.00 | 1,740 | — | — |
| 2024-09-06 | $3.87 | $3.87 | 1,560 | — | — |
| 2024-09-05 | $4.00 | $4.00 | 1,380 | — | — |
| 2024-09-04 | $4.10 | $4.10 | 220 | — | — |
| 2024-09-03 | $4.52 | $4.52 | 11,320 | — | — |
| 2024-08-30 | $4.30 | $4.30 | 1,440 | — | — |
| 2024-08-29 | $3.81 | $3.81 | 940 | — | — |
| 2024-08-28 | $4.05 | $4.05 | 1,420 | — | — |
| 2024-08-27 | $4.11 | $4.11 | 3,460 | — | — |
| 2024-08-26 | $4.22 | $4.22 | 6,260 | — | — |
| 2024-08-23 | $4.45 | $4.45 | 1,700 | — | — |
| 2024-08-22 | $4.59 | $4.59 | 17,380 | — | — |
| 2024-08-21 | $4.64 | $4.64 | 8,740 | — | — |
| 2024-08-20 | $4.50 | $4.50 | 8,500 | — | — |
| 2024-08-19 | $5.00 | $5.00 | 12,260 | — | — |
| 2024-08-16 | $4.50 | $4.50 | 2,280 | — | — |
| 2024-08-15 | $4.21 | $4.21 | 3,420 | — | — |
| 2024-08-14 | $4.25 | $4.25 | 220 | — | — |
| 2024-08-13 | $4.21 | $4.21 | 620 | — | — |
| 2024-08-12 | $4.20 | $4.20 | 800 | — | — |
| 2024-08-09 | $4.23 | $4.23 | 540 | — | — |
| 2024-08-08 | $4.58 | $4.58 | 2,140 | — | — |
| 2024-08-07 | $4.70 | $4.70 | 1,080 | — | — |
| 2024-08-06 | $4.65 | $4.65 | 8,720 | — | — |
| 2024-08-05 | $4.43 | $4.43 | 10,340 | — | — |
| 2024-08-02 | $4.26 | $4.26 | 4,140 | — | — |
| 2024-08-01 | $4.60 | $4.60 | 1,960 | — | — |
| 2024-07-31 | $4.61 | $4.61 | 2,220 | — | — |
| 2024-07-30 | $4.56 | $4.56 | 8,240 | — | — |
| 2024-07-29 | $4.68 | $4.68 | 15,540 | — | — |
| 2024-07-26 | $4.80 | $4.80 | 3,380 | — | — |
| 2024-07-25 | $4.84 | $4.84 | 17,720 | — | — |
| 2024-07-24 | $5.00 | $5.00 | 2,040 | — | — |
| 2024-07-23 | $5.00 | $5.00 | 7,740 | — | — |
| 2024-07-22 | $5.00 | $5.00 | 1,040 | — | — |
| 2024-07-19 | $5.00 | $5.00 | 2,500 | — | — |
| 2024-07-18 | $5.05 | $5.05 | 1,440 | — | — |
| 2024-07-17 | $5.05 | $5.05 | 2,600 | — | — |
| 2024-07-16 | $5.03 | $5.03 | 6,080 | — | — |
| 2024-07-15 | $5.00 | $5.00 | 2,140 | — | — |
| 2024-07-12 | $5.05 | $5.05 | 8,640 | — | — |
| 2024-07-11 | $5.20 | $5.20 | 5,140 | — | — |
| 2024-07-10 | $5.15 | $5.15 | 6,640 | — | — |
| 2024-07-09 | $5.03 | $5.03 | 5,260 | — | — |
| 2024-07-08 | $5.05 | $5.05 | 6,960 | — | — |
| 2024-07-05 | $5.05 | $5.05 | 4,500 | — | — |
| 2024-07-03 | $5.05 | $5.05 | 8,160 | — | — |
| 2024-07-02 | $5.00 | $5.00 | 6,920 | — | — |
| 2024-07-01 | $5.00 | $5.00 | 1,100 | — | — |
| 2024-06-28 | $5.05 | $5.05 | 2,960 | — | — |
| 2024-06-27 | $5.00 | $5.00 | 2,800 | — | — |
| 2024-06-26 | $5.05 | $5.05 | 8,040 | — | — |
| 2024-06-25 | $5.03 | $5.03 | 6,760 | — | — |
| 2024-06-24 | $5.03 | $5.03 | 7,160 | — | — |
| 2024-06-21 | $5.05 | $5.05 | 14,640 | — | — |
| 2024-06-20 | $5.10 | $5.10 | 29,100 | — | — |
| 2024-06-18 | $5.05 | $5.05 | 7,120 | — | — |
| 2024-06-17 | $5.05 | $5.05 | 19,800 | — | — |
| 2024-06-14 | $5.04 | $5.04 | 10,260 | — | — |
| 2024-06-13 | $5.10 | $5.10 | 19,380 | — | — |
| 2024-06-12 | $4.63 | $4.63 | 1,820 | — | — |
| 2024-06-11 | $4.75 | $4.75 | 3,780 | — | — |
| 2024-06-10 | $5.00 | $5.00 | 16,260 | — | — |
| 2024-06-07 | $5.00 | $5.00 | 14,020 | — | — |
| 2024-06-06 | $5.05 | $5.05 | 17,940 | — | — |
| 2024-06-05 | $5.00 | $5.00 | 17,800 | — | — |
| 2024-06-04 | $4.60 | $4.60 | 10,800 | — | — |
| 2024-06-03 | $5.20 | $5.20 | 36,260 | — | — |
| 2024-05-31 | $3.85 | $3.85 | 8,240 | — | — |
| 2024-05-30 | $3.85 | $3.85 | 11,300 | — | — |
| 2024-05-29 | $3.70 | $3.70 | 6,540 | — | — |
| 2024-05-28 | $4.00 | $4.00 | 14,600 | — | — |
| 2024-05-24 | $4.15 | $4.15 | 27,480 | — | — |
| 2024-05-23 | $4.00 | $4.00 | 15,100 | — | — |
| 2024-05-22 | $4.25 | $4.25 | 6,240 | — | — |
| 2024-05-21 | $4.31 | $4.31 | 7,720 | — | — |
| 2024-05-20 | $4.40 | $4.40 | 23,780 | — | — |
| 2024-05-17 | $4.26 | $4.26 | 10,080 | — | — |
| 2024-05-16 | $4.25 | $4.25 | 13,900 | — | — |
| 2024-05-15 | $4.00 | $4.00 | 6,660 | — | — |
| 2024-05-14 | $3.90 | $3.90 | 10,840 | — | — |
| 2024-05-13 | $3.70 | $3.70 | 32,040 | — | — |
| 2024-05-10 | $3.50 | $3.50 | 2,320 | — | — |
| 2024-05-09 | $3.56 | $3.56 | 5,220 | — | — |
| 2024-05-08 | $3.63 | $3.63 | 10,120 | — | — |
| 2024-05-07 | $3.36 | $3.36 | 8,980 | — | — |
| 2024-05-06 | $3.18 | $3.18 | 13,660 | — | — |
| 2024-05-03 | $3.35 | $3.35 | 16,180 | — | — |
| 2024-05-02 | $3.72 | $3.72 | 14,500 | — | — |
| 2024-05-01 | $3.32 | $3.32 | 2,140 | — | — |
| 2024-04-30 | $3.11 | $3.11 | 11,820 | — | — |
| 2024-04-29 | $3.10 | $3.10 | 4,860 | — | — |
| 2024-04-26 | $3.08 | $3.08 | 4,140 | — | — |
| 2024-04-25 | $3.08 | $3.08 | 28,600 | — | — |
| 2024-04-24 | $3.19 | $3.19 | 8,700 | — | — |
| 2024-04-23 | $3.15 | $3.15 | 6,300 | — | — |
| 2024-04-22 | $3.13 | $3.13 | 3,160 | — | — |
| 2024-04-19 | $3.05 | $3.05 | 7,540 | — | — |
| 2024-04-18 | $3.16 | $3.16 | 1,500 | — | — |
| 2024-04-17 | $3.05 | $3.05 | 8,600 | — | — |
| 2024-04-16 | $2.95 | $2.95 | 3,540 | — | — |
| 2024-04-15 | $2.95 | $2.95 | 6,560 | — | — |
| 2024-04-12 | $3.00 | $3.00 | 2,220 | — | — |
| 2024-04-11 | $3.00 | $3.00 | 10,180 | — | — |
| 2024-04-10 | $3.00 | $3.00 | 4,100 | — | — |
| 2024-04-09 | $2.95 | $2.95 | 27,640 | — | — |
| 2024-04-08 | $3.10 | $3.10 | 6,140 | — | — |
| 2024-04-05 | $3.00 | $3.00 | 11,100 | — | — |
| 2024-04-04 | $2.85 | $2.85 | 8,720 | — | — |
| 2024-04-03 | $3.13 | $3.13 | 14,800 | — | — |
| 2024-04-02 | $3.13 | $3.13 | 5,120 | — | — |
| 2024-04-01 | $3.15 | $3.15 | 4,360 | — | — |
| 2024-03-28 | $2.93 | $2.93 | 10,200 | — | — |
| 2024-03-27 | $2.90 | $2.90 | 14,040 | — | — |
| 2024-03-26 | $3.23 | $3.23 | 5,300 | — | — |
| 2024-03-25 | $3.05 | $3.05 | 19,800 | — | — |
| 2024-03-22 | $3.16 | $3.16 | 8,040 | — | — |
| 2024-03-21 | $3.60 | $3.60 | 5,420 | — | — |
| 2024-03-20 | $3.77 | $3.77 | 12,040 | — | — |
| 2024-03-19 | $3.70 | $3.70 | 9,500 | — | — |
| 2024-03-18 | $3.73 | $3.73 | 2,540 | — | — |
| 2024-03-15 | $3.75 | $3.75 | 3,100 | — | — |
| 2024-03-14 | $3.32 | $3.32 | 9,040 | — | — |
| 2024-03-13 | $3.70 | $3.70 | 4,480 | — | — |
| 2024-03-12 | $3.70 | $3.70 | 18,200 | — | — |
| 2024-03-11 | $3.27 | $3.27 | 5,540 | — | — |
| 2024-03-08 | $3.28 | $3.28 | 2,460 | — | — |
| 2024-03-07 | $3.27 | $3.27 | 4,040 | — | — |
| 2024-03-06 | $2.86 | $2.86 | 22,220 | — | — |
| 2024-03-05 | $3.15 | $3.15 | 2,540 | — | — |
| 2024-03-04 | $3.28 | $3.28 | 1,660 | — | — |
| 2024-03-01 | $3.50 | $3.50 | 2,320 | — | — |
| 2024-02-29 | $3.22 | $3.22 | 3,580 | — | — |
| 2024-02-28 | $3.39 | $3.39 | 2,520 | — | — |
| 2024-02-27 | $3.51 | $3.51 | 3,400 | — | — |
| 2024-02-26 | $3.52 | $3.52 | 700 | — | — |
| 2024-02-23 | $3.66 | $3.66 | 1,320 | — | — |
| 2024-02-22 | $3.66 | $3.66 | 4,260 | — | — |
| 2024-02-21 | $3.65 | $3.65 | 2,840 | — | — |
| 2024-02-20 | $3.52 | $3.52 | 13,500 | — | — |
| 2024-02-16 | $3.75 | $3.75 | 2,200 | — | — |
| 2024-02-15 | $3.66 | $3.66 | 4,420 | — | — |
| 2024-02-14 | $3.80 | $3.80 | 4,200 | — | — |
| 2024-02-13 | $3.90 | $3.90 | 3,200 | — | — |
| 2024-02-12 | $3.65 | $3.65 | 2,240 | — | — |
| 2024-02-09 | $3.25 | $3.25 | 3,100 | — | — |
| 2024-02-08 | $3.33 | $3.33 | 1,780 | — | — |
| 2024-02-07 | $3.30 | $3.30 | 5,260 | — | — |
| 2024-02-06 | $3.06 | $3.06 | 8,800 | — | — |
| 2024-02-05 | $2.98 | $2.98 | 5,960 | — | — |
| 2024-02-02 | $3.20 | $3.20 | 1,700 | — | — |
| 2024-02-01 | $3.00 | $3.00 | 8,400 | — | — |
| 2024-01-31 | $3.30 | $3.30 | 11,100 | — | — |
| 2024-01-30 | $3.20 | $3.20 | 20,300 | — | — |
| 2024-01-29 | $3.31 | $3.31 | 1,740 | — | — |
| 2024-01-26 | $3.47 | $3.47 | 1,180 | — | — |
| 2024-01-25 | $3.60 | $3.60 | 2,860 | — | — |
| 2024-01-24 | $3.51 | $3.51 | 4,220 | — | — |
| 2024-01-23 | $3.45 | $3.45 | 3,780 | — | — |
| 2024-01-22 | $3.28 | $3.28 | 5,440 | — | — |
| 2024-01-19 | $3.50 | $3.50 | 3,960 | — | — |
| 2024-01-18 | $3.60 | $3.60 | 12,520 | — | — |
| 2024-01-17 | $3.80 | $3.80 | 3,360 | — | — |
| 2024-01-16 | $3.77 | $3.77 | 8,460 | — | — |
| 2024-01-12 | $4.05 | $4.05 | 2,460 | — | — |
| 2024-01-11 | $4.24 | $4.24 | 840 | — | — |
| 2024-01-10 | $4.00 | $4.00 | 13,440 | — | — |
| 2024-01-09 | $4.20 | $4.20 | 200 | — | — |
| 2024-01-08 | $4.25 | $4.25 | 1,280 | — | — |
| 2024-01-05 | $4.02 | $4.02 | 4,840 | — | — |
| 2024-01-04 | $4.00 | $4.00 | 6,300 | — | — |
| 2024-01-03 | $4.07 | $4.07 | 4,600 | — | — |
| 2024-01-02 | $4.50 | $4.50 | 240 | — | — |