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
- 2018-03-12 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 | $2.21 | $2.21 | 196,000 | — | — |
| 2024-12-30 | $2.31 | $2.31 | 422,300 | — | — |
| 2024-12-27 | $2.11 | $2.11 | 86,300 | — | — |
| 2024-12-26 | $2.16 | $2.16 | 217,100 | — | — |
| 2024-12-24 | $2.04 | $2.04 | 69,000 | — | — |
| 2024-12-23 | $2.03 | $2.03 | 146,700 | — | — |
| 2024-12-20 | $2.06 | $2.06 | 80,900 | — | — |
| 2024-12-19 | $2.03 | $2.03 | 155,200 | — | — |
| 2024-12-18 | $2.02 | $2.02 | 227,700 | — | — |
| 2024-12-17 | $2.17 | $2.17 | 301,400 | — | — |
| 2024-12-16 | $2.14 | $2.14 | 180,300 | — | — |
| 2024-12-13 | $2.23 | $2.23 | 191,800 | — | — |
| 2024-12-12 | $2.31 | $2.31 | 79,100 | — | — |
| 2024-12-11 | $2.38 | $2.38 | 169,200 | — | — |
| 2024-12-10 | $2.32 | $2.32 | 107,700 | — | — |
| 2024-12-09 | $2.32 | $2.32 | 252,400 | — | — |
| 2024-12-06 | $2.22 | $2.22 | 188,100 | — | — |
| 2024-12-05 | $2.24 | $2.24 | 128,300 | — | — |
| 2024-12-04 | $2.22 | $2.22 | 239,000 | — | — |
| 2024-12-03 | $2.32 | $2.32 | 117,900 | — | — |
| 2024-12-02 | $2.25 | $2.25 | 234,700 | — | — |
| 2024-11-29 | $2.34 | $2.34 | 57,100 | — | — |
| 2024-11-27 | $2.33 | $2.33 | 67,700 | — | — |
| 2024-11-26 | $2.32 | $2.32 | 134,100 | — | — |
| 2024-11-25 | $2.37 | $2.37 | 122,300 | — | — |
| 2024-11-22 | $2.44 | $2.44 | 157,700 | — | — |
| 2024-11-21 | $2.39 | $2.39 | 100,400 | — | — |
| 2024-11-20 | $2.45 | $2.45 | 148,900 | — | — |
| 2024-11-19 | $2.45 | $2.45 | 133,100 | — | — |
| 2024-11-18 | $2.45 | $2.45 | 262,200 | — | — |
| 2024-11-15 | $2.46 | $2.46 | 1,799,300 | — | — |
| 2024-11-14 | $2.65 | $2.65 | 477,000 | — | — |
| 2024-11-13 | $2.46 | $2.46 | 556,000 | — | — |
| 2024-11-12 | $2.30 | $2.30 | 254,600 | — | — |
| 2024-11-11 | $2.35 | $2.35 | 361,100 | — | — |
| 2024-11-08 | $2.21 | $2.21 | 246,100 | — | — |
| 2024-11-07 | $2.27 | $2.27 | 187,200 | — | — |
| 2024-11-06 | $2.29 | $2.29 | 255,200 | — | — |
| 2024-11-05 | $2.35 | $2.35 | 181,300 | — | — |
| 2024-11-04 | $2.37 | $2.37 | 154,400 | — | — |
| 2024-11-01 | $2.45 | $2.45 | 136,600 | — | — |
| 2024-10-31 | $2.39 | $2.39 | 215,800 | — | — |
| 2024-10-30 | $2.50 | $2.50 | 234,000 | — | — |
| 2024-10-29 | $2.59 | $2.59 | 229,200 | — | — |
| 2024-10-28 | $2.55 | $2.55 | 172,000 | — | — |
| 2024-10-25 | $2.58 | $2.58 | 275,200 | — | — |
| 2024-10-24 | $2.67 | $2.67 | 304,600 | — | — |
| 2024-10-23 | $2.78 | $2.78 | 319,900 | — | — |
| 2024-10-22 | $2.91 | $2.91 | 608,800 | — | — |
| 2024-10-21 | $2.68 | $2.68 | 634,700 | — | — |
| 2024-10-18 | $2.61 | $2.61 | 472,400 | — | — |
| 2024-10-17 | $2.43 | $2.43 | 276,000 | — | — |
| 2024-10-16 | $2.35 | $2.35 | 125,900 | — | — |
| 2024-10-15 | $2.30 | $2.30 | 111,400 | — | — |
| 2024-10-14 | $2.40 | $2.40 | 83,200 | — | — |
| 2024-10-11 | $2.37 | $2.37 | 105,500 | — | — |
| 2024-10-10 | $2.47 | $2.47 | 107,900 | — | — |
| 2024-10-09 | $2.40 | $2.40 | 61,900 | — | — |
| 2024-10-08 | $2.36 | $2.36 | 95,000 | — | — |
| 2024-10-07 | $2.37 | $2.37 | 92,800 | — | — |
| 2024-10-04 | $2.41 | $2.41 | 291,300 | — | — |
| 2024-10-03 | $2.53 | $2.53 | 188,900 | — | — |
| 2024-10-02 | $2.53 | $2.53 | 102,800 | — | — |
| 2024-10-01 | $2.46 | $2.46 | 107,300 | — | — |
| 2024-09-30 | $2.50 | $2.50 | 136,400 | — | — |
| 2024-09-27 | $2.50 | $2.50 | 175,300 | — | — |
| 2024-09-26 | $2.63 | $2.63 | 276,800 | — | — |
| 2024-09-25 | $2.64 | $2.64 | 196,500 | — | — |
| 2024-09-24 | $2.66 | $2.66 | 213,100 | — | — |
| 2024-09-23 | $2.52 | $2.52 | 71,700 | — | — |
| 2024-09-20 | $2.49 | $2.49 | 212,200 | — | — |
| 2024-09-19 | $2.50 | $2.50 | 143,700 | — | — |
| 2024-09-18 | $2.45 | $2.45 | 144,100 | — | — |
| 2024-09-17 | $2.59 | $2.59 | 189,900 | — | — |
| 2024-09-16 | $2.64 | $2.64 | 180,600 | — | — |
| 2024-09-13 | $2.67 | $2.67 | 466,200 | — | — |
| 2024-09-12 | $2.26 | $2.26 | 448,200 | — | — |
| 2024-09-11 | $2.07 | $2.07 | 159,300 | — | — |
| 2024-09-10 | $2.01 | $2.01 | 220,800 | — | — |
| 2024-09-09 | $2.06 | $2.06 | 96,900 | — | — |
| 2024-09-06 | $2.02 | $2.02 | 81,300 | — | — |
| 2024-09-05 | $2.08 | $2.08 | 85,700 | — | — |
| 2024-09-04 | $2.06 | $2.06 | 89,900 | — | — |
| 2024-09-03 | $1.99 | $1.99 | 247,500 | — | — |
| 2024-08-30 | $2.10 | $2.10 | 201,300 | — | — |
| 2024-08-29 | $2.20 | $2.20 | 81,100 | — | — |
| 2024-08-28 | $2.18 | $2.18 | 150,200 | — | — |
| 2024-08-27 | $2.27 | $2.27 | 91,000 | — | — |
| 2024-08-26 | $2.38 | $2.38 | 104,600 | — | — |
| 2024-08-23 | $2.35 | $2.35 | 168,700 | — | — |
| 2024-08-22 | $2.32 | $2.32 | 186,300 | — | — |
| 2024-08-21 | $2.48 | $2.48 | 117,100 | — | — |
| 2024-08-20 | $2.48 | $2.48 | 191,200 | — | — |
| 2024-08-19 | $2.45 | $2.45 | 214,900 | — | — |
| 2024-08-16 | $2.29 | $2.29 | 177,000 | — | — |
| 2024-08-15 | $2.24 | $2.24 | 121,600 | — | — |
| 2024-08-14 | $2.19 | $2.19 | 113,500 | — | — |
| 2024-08-13 | $2.24 | $2.24 | 89,900 | — | — |
| 2024-08-12 | $2.14 | $2.14 | 130,500 | — | — |
| 2024-08-09 | $2.13 | $2.13 | 225,800 | — | — |
| 2024-08-08 | $2.23 | $2.23 | 114,600 | — | — |
| 2024-08-07 | $2.12 | $2.12 | 107,700 | — | — |
| 2024-08-06 | $2.25 | $2.25 | 152,000 | — | — |
| 2024-08-05 | $2.29 | $2.29 | 202,600 | — | — |
| 2024-08-02 | $2.41 | $2.41 | 216,000 | — | — |
| 2024-08-01 | $2.46 | $2.46 | 122,800 | — | — |
| 2024-07-31 | $2.53 | $2.53 | 123,600 | — | — |
| 2024-07-30 | $2.51 | $2.51 | 102,100 | — | — |
| 2024-07-29 | $2.58 | $2.58 | 109,700 | — | — |
| 2024-07-26 | $2.60 | $2.60 | 88,800 | — | — |
| 2024-07-25 | $2.58 | $2.58 | 132,300 | — | — |
| 2024-07-24 | $2.60 | $2.60 | 265,500 | — | — |
| 2024-07-23 | $2.61 | $2.61 | 63,200 | — | — |
| 2024-07-22 | $2.70 | $2.70 | 119,500 | — | — |
| 2024-07-19 | $2.55 | $2.55 | 138,400 | — | — |
| 2024-07-18 | $2.60 | $2.60 | 190,200 | — | — |
| 2024-07-17 | $2.71 | $2.71 | 219,000 | — | — |
| 2024-07-16 | $2.89 | $2.89 | 218,900 | — | — |
| 2024-07-15 | $2.69 | $2.69 | 149,900 | — | — |
| 2024-07-12 | $2.81 | $2.81 | 170,600 | — | — |
| 2024-07-11 | $2.65 | $2.65 | 134,800 | — | — |
| 2024-07-10 | $2.64 | $2.64 | 133,300 | — | — |
| 2024-07-09 | $2.56 | $2.56 | 145,700 | — | — |
| 2024-07-08 | $2.49 | $2.49 | 129,000 | — | — |
| 2024-07-05 | $2.57 | $2.57 | 164,600 | — | — |
| 2024-07-03 | $2.50 | $2.50 | 202,600 | — | — |
| 2024-07-02 | $2.31 | $2.31 | 137,900 | — | — |
| 2024-07-01 | $2.29 | $2.29 | 80,300 | — | — |
| 2024-06-28 | $2.40 | $2.40 | 154,000 | — | — |
| 2024-06-27 | $2.34 | $2.34 | 122,700 | — | — |
| 2024-06-26 | $2.32 | $2.32 | 153,300 | — | — |
| 2024-06-25 | $2.27 | $2.27 | 184,600 | — | — |
| 2024-06-24 | $2.35 | $2.35 | 154,500 | — | — |
| 2024-06-21 | $2.44 | $2.44 | 241,300 | — | — |
| 2024-06-20 | $2.48 | $2.48 | 112,200 | — | — |
| 2024-06-18 | $2.47 | $2.47 | 411,000 | — | — |
| 2024-06-17 | $2.59 | $2.59 | 277,500 | — | — |
| 2024-06-14 | $2.75 | $2.75 | 202,100 | — | — |
| 2024-06-13 | $2.68 | $2.68 | 238,300 | — | — |
| 2024-06-12 | $2.73 | $2.73 | 291,500 | — | — |
| 2024-06-11 | $2.81 | $2.81 | 239,300 | — | — |
| 2024-06-10 | $2.95 | $2.95 | 282,400 | — | — |
| 2024-06-07 | $2.75 | $2.75 | 364,900 | — | — |
| 2024-06-06 | $3.14 | $3.14 | 536,600 | — | — |
| 2024-06-05 | $3.12 | $3.12 | 274,300 | — | — |
| 2024-06-04 | $3.20 | $3.20 | 321,000 | — | — |
| 2024-06-03 | $3.48 | $3.48 | 227,900 | — | — |
| 2024-05-31 | $3.43 | $3.43 | 118,900 | — | — |
| 2024-05-30 | $3.42 | $3.42 | 110,700 | — | — |
| 2024-05-29 | $3.42 | $3.42 | 232,700 | — | — |
| 2024-05-28 | $3.69 | $3.69 | 301,600 | — | — |
| 2024-05-24 | $3.57 | $3.57 | 172,500 | — | — |
| 2024-05-23 | $3.34 | $3.34 | 210,700 | — | — |
| 2024-05-22 | $3.37 | $3.37 | 439,700 | — | — |
| 2024-05-21 | $3.49 | $3.49 | 280,400 | — | — |
| 2024-05-20 | $3.53 | $3.53 | 332,400 | — | — |
| 2024-05-17 | $3.59 | $3.59 | 708,500 | — | — |
| 2024-05-16 | $3.49 | $3.49 | 277,100 | — | — |
| 2024-05-15 | $3.47 | $3.47 | 484,700 | — | — |
| 2024-05-14 | $3.67 | $3.67 | 832,900 | — | — |
| 2024-05-13 | $3.43 | $3.43 | 503,300 | — | — |
| 2024-05-10 | $3.26 | $3.26 | 509,700 | — | — |
| 2024-05-09 | $3.54 | $3.54 | 251,100 | — | — |
| 2024-05-08 | $3.49 | $3.49 | 187,000 | — | — |
| 2024-05-07 | $3.41 | $3.41 | 258,100 | — | — |
| 2024-05-06 | $3.56 | $3.56 | 427,100 | — | — |
| 2024-05-03 | $3.24 | $3.24 | 184,000 | — | — |
| 2024-05-02 | $3.25 | $3.25 | 204,500 | — | — |
| 2024-05-01 | $3.23 | $3.23 | 240,900 | — | — |
| 2024-04-30 | $3.31 | $3.31 | 1,014,600 | — | — |
| 2024-04-29 | $3.64 | $3.64 | 738,100 | — | — |
| 2024-04-26 | $3.78 | $3.78 | 367,900 | — | — |
| 2024-04-25 | $3.66 | $3.66 | 371,300 | — | — |
| 2024-04-24 | $3.74 | $3.74 | 253,000 | — | — |
| 2024-04-23 | $3.86 | $3.86 | 469,300 | — | — |
| 2024-04-22 | $3.49 | $3.49 | 304,800 | — | — |
| 2024-04-19 | $3.65 | $3.65 | 719,900 | — | — |
| 2024-04-18 | $3.58 | $3.58 | 350,000 | — | — |
| 2024-04-17 | $3.70 | $3.70 | 557,800 | — | — |
| 2024-04-16 | $3.76 | $3.76 | 553,700 | — | — |
| 2024-04-15 | $3.86 | $3.86 | 902,200 | — | — |
| 2024-04-12 | $3.86 | $3.86 | 2,372,900 | — | — |
| 2024-04-11 | $4.24 | $4.24 | 4,391,500 | — | — |
| 2024-04-10 | $3.40 | $3.40 | 375,900 | — | — |
| 2024-04-09 | $3.32 | $3.32 | 393,400 | — | — |
| 2024-04-08 | $3.40 | $3.40 | 906,800 | — | — |
| 2024-04-05 | $3.15 | $3.15 | 850,500 | — | — |
| 2024-04-04 | $3.26 | $3.26 | 1,058,700 | — | — |
| 2024-04-03 | $3.67 | $3.67 | 2,776,000 | — | — |
| 2024-04-02 | $3.37 | $3.37 | 3,453,900 | — | — |
| 2024-04-01 | $2.75 | $2.75 | 723,300 | — | — |
| 2024-03-28 | $2.21 | $2.21 | 225,400 | — | — |
| 2024-03-27 | $2.20 | $2.20 | 113,500 | — | — |
| 2024-03-26 | $2.13 | $2.13 | 104,400 | — | — |
| 2024-03-25 | $2.17 | $2.17 | 131,800 | — | — |
| 2024-03-22 | $2.18 | $2.18 | 125,300 | — | — |
| 2024-03-21 | $2.30 | $2.30 | 143,100 | — | — |
| 2024-03-20 | $2.38 | $2.38 | 247,700 | — | — |
| 2024-03-19 | $2.37 | $2.37 | 131,700 | — | — |
| 2024-03-18 | $2.44 | $2.44 | 130,000 | — | — |
| 2024-03-15 | $2.49 | $2.49 | 145,600 | — | — |
| 2024-03-14 | $2.33 | $2.33 | 127,700 | — | — |
| 2024-03-13 | $2.32 | $2.32 | 172,900 | — | — |
| 2024-03-12 | $2.24 | $2.24 | 101,900 | — | — |
| 2024-03-11 | $2.27 | $2.27 | 170,200 | — | — |
| 2024-03-08 | $2.28 | $2.28 | 207,200 | — | — |
| 2024-03-07 | $2.28 | $2.28 | 279,200 | — | — |
| 2024-03-06 | $2.24 | $2.24 | 462,400 | — | — |
| 2024-03-05 | $1.97 | $1.97 | 62,800 | — | — |
| 2024-03-04 | $1.98 | $1.98 | 145,600 | — | — |
| 2024-03-01 | $1.96 | $1.96 | 129,000 | — | — |
| 2024-02-29 | $1.88 | $1.88 | 112,100 | — | — |
| 2024-02-28 | $1.91 | $1.91 | 128,200 | — | — |
| 2024-02-27 | $1.95 | $1.95 | 161,000 | — | — |
| 2024-02-26 | $1.99 | $1.99 | 53,100 | — | — |
| 2024-02-23 | $2.00 | $2.00 | 58,100 | — | — |
| 2024-02-22 | $1.98 | $1.98 | 109,100 | — | — |
| 2024-02-21 | $2.02 | $2.02 | 92,400 | — | — |
| 2024-02-20 | $2.05 | $2.05 | 88,300 | — | — |
| 2024-02-16 | $2.15 | $2.15 | 136,900 | — | — |
| 2024-02-15 | $2.14 | $2.14 | 143,700 | — | — |
| 2024-02-14 | $2.02 | $2.02 | 83,300 | — | — |
| 2024-02-13 | $1.93 | $1.93 | 101,900 | — | — |
| 2024-02-12 | $2.02 | $2.02 | 133,000 | — | — |
| 2024-02-09 | $2.04 | $2.04 | 148,900 | — | — |
| 2024-02-08 | $1.91 | $1.91 | 74,800 | — | — |
| 2024-02-07 | $1.89 | $1.89 | 84,000 | — | — |
| 2024-02-06 | $1.90 | $1.90 | 68,000 | — | — |
| 2024-02-05 | $1.88 | $1.88 | 134,100 | — | — |
| 2024-02-02 | $2.01 | $2.01 | 117,000 | — | — |
| 2024-02-01 | $2.10 | $2.10 | 106,800 | — | — |
| 2024-01-31 | $2.01 | $2.01 | 130,200 | — | — |
| 2024-01-30 | $1.95 | $1.95 | 146,000 | — | — |
| 2024-01-29 | $2.05 | $2.05 | 108,100 | — | — |
| 2024-01-26 | $2.06 | $2.06 | 88,000 | — | — |
| 2024-01-25 | $2.08 | $2.08 | 98,500 | — | — |
| 2024-01-24 | $2.08 | $2.08 | 76,500 | — | — |
| 2024-01-23 | $2.17 | $2.17 | 103,300 | — | — |
| 2024-01-22 | $2.07 | $2.07 | 92,200 | — | — |
| 2024-01-19 | $2.08 | $2.08 | 95,100 | — | — |
| 2024-01-18 | $2.08 | $2.08 | 103,500 | — | — |
| 2024-01-17 | $2.18 | $2.18 | 89,700 | — | — |
| 2024-01-16 | $2.18 | $2.18 | 171,700 | — | — |
| 2024-01-12 | $2.39 | $2.39 | 167,600 | — | — |
| 2024-01-11 | $2.40 | $2.40 | 119,500 | — | — |
| 2024-01-10 | $2.42 | $2.42 | 296,200 | — | — |
| 2024-01-09 | $2.69 | $2.69 | 289,900 | — | — |
| 2024-01-08 | $2.50 | $2.50 | 168,700 | — | — |
| 2024-01-05 | $2.38 | $2.38 | 261,300 | — | — |
| 2024-01-04 | $2.32 | $2.32 | 92,600 | — | — |
| 2024-01-03 | $2.40 | $2.40 | 248,700 | — | — |
| 2024-01-02 | $2.58 | $2.58 | 197,700 | — | — |