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
- 2020-05-20 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 | $2.33 | $2.33 | 14,000 | — | — |
| 2024-12-30 | $2.32 | $2.32 | 14,500 | — | — |
| 2024-12-27 | $2.44 | $2.44 | 9,100 | — | — |
| 2024-12-26 | $2.39 | $2.39 | 9,900 | — | — |
| 2024-12-24 | $2.21 | $2.21 | 8,400 | — | — |
| 2024-12-23 | $2.20 | $2.20 | 17,200 | — | — |
| 2024-12-20 | $2.08 | $2.08 | 15,000 | — | — |
| 2024-12-19 | $2.00 | $2.00 | 10,200 | — | — |
| 2024-12-18 | $2.11 | $2.11 | 78,100 | — | — |
| 2024-12-17 | $2.35 | $2.35 | 11,800 | — | — |
| 2024-12-16 | $2.38 | $2.38 | 19,700 | — | — |
| 2024-12-13 | $2.47 | $2.47 | 13,500 | — | — |
| 2024-12-12 | $2.43 | $2.43 | 13,000 | — | — |
| 2024-12-11 | $2.45 | $2.45 | 34,200 | — | — |
| 2024-12-10 | $2.77 | $2.77 | 21,900 | — | — |
| 2024-12-09 | $2.81 | $2.81 | 18,300 | — | — |
| 2024-12-06 | $2.70 | $2.70 | 32,200 | — | — |
| 2024-12-05 | $2.82 | $2.82 | 24,000 | — | — |
| 2024-12-04 | $2.87 | $2.87 | 76,000 | — | — |
| 2024-12-03 | $3.22 | $3.22 | 49,300 | — | — |
| 2024-12-02 | $3.08 | $3.08 | 201,800 | — | — |
| 2024-11-29 | $3.99 | $3.99 | 938,300 | — | — |
| 2024-11-27 | $3.69 | $3.69 | 3,313,200 | — | — |
| 2024-11-26 | $2.44 | $2.44 | 17,800 | — | — |
| 2024-11-25 | $2.59 | $2.59 | 18,800 | — | — |
| 2024-11-22 | $2.61 | $2.61 | 8,600 | — | — |
| 2024-11-21 | $2.81 | $2.81 | 6,000 | — | — |
| 2024-11-20 | $2.77 | $2.77 | 5,200 | — | — |
| 2024-11-19 | $2.65 | $2.65 | 21,100 | — | — |
| 2024-11-18 | $2.95 | $2.95 | 18,400 | — | — |
| 2024-11-15 | $2.81 | $2.81 | 8,000 | — | — |
| 2024-11-14 | $2.83 | $2.83 | 20,900 | — | — |
| 2024-11-13 | $2.80 | $2.80 | 124,900 | — | — |
| 2024-11-12 | $2.35 | $2.35 | 84,500 | — | — |
| 2024-11-11 | $2.23 | $2.23 | 27,200 | — | — |
| 2024-11-08 | $2.12 | $2.12 | 19,600 | — | — |
| 2024-11-07 | $1.95 | $1.95 | 25,800 | — | — |
| 2024-11-06 | $1.84 | $1.84 | 25,700 | — | — |
| 2024-11-05 | $2.04 | $2.04 | 7,500 | — | — |
| 2024-11-04 | $2.00 | $2.00 | 11,200 | — | — |
| 2024-11-01 | $1.97 | $1.97 | 27,900 | — | — |
| 2024-10-31 | $2.08 | $2.08 | 33,800 | — | — |
| 2024-10-30 | $2.16 | $2.16 | 5,300 | — | — |
| 2024-10-29 | $2.17 | $2.17 | 23,200 | — | — |
| 2024-10-28 | $2.05 | $2.05 | 19,300 | — | — |
| 2024-10-25 | $2.08 | $2.08 | 6,200 | — | — |
| 2024-10-24 | $2.02 | $2.02 | 4,500 | — | — |
| 2024-10-23 | $2.01 | $2.01 | 19,600 | — | — |
| 2024-10-22 | $2.11 | $2.11 | 41,200 | — | — |
| 2024-10-21 | $2.11 | $2.11 | 7,500 | — | — |
| 2024-10-18 | $2.06 | $2.06 | 4,000 | — | — |
| 2024-10-17 | $2.07 | $2.07 | 4,400 | — | — |
| 2024-10-16 | $2.08 | $2.08 | 14,300 | — | — |
| 2024-10-15 | $2.14 | $2.14 | 17,000 | — | — |
| 2024-10-14 | $2.32 | $2.32 | 4,200 | — | — |
| 2024-10-11 | $2.26 | $2.26 | 34,600 | — | — |
| 2024-10-10 | $2.25 | $2.25 | 3,100 | — | — |
| 2024-10-09 | $2.22 | $2.22 | 2,000 | — | — |
| 2024-10-08 | $2.23 | $2.23 | 4,200 | — | — |
| 2024-10-07 | $2.24 | $2.24 | 1,800 | — | — |
| 2024-10-04 | $2.27 | $2.27 | 10,100 | — | — |
| 2024-10-03 | $2.24 | $2.24 | 7,000 | — | — |
| 2024-10-02 | $2.30 | $2.30 | 10,900 | — | — |
| 2024-10-01 | $2.28 | $2.28 | 10,100 | — | — |
| 2024-09-30 | $2.38 | $2.38 | 25,300 | — | — |
| 2024-09-27 | $2.23 | $2.23 | 19,500 | — | — |
| 2024-09-26 | $2.25 | $2.25 | 14,700 | — | — |
| 2024-09-25 | $2.25 | $2.25 | 12,200 | — | — |
| 2024-09-24 | $2.30 | $2.30 | 38,100 | — | — |
| 2024-09-23 | $2.12 | $2.12 | 7,900 | — | — |
| 2024-09-20 | $2.08 | $2.08 | 23,700 | — | — |
| 2024-09-19 | $2.15 | $2.15 | 28,300 | — | — |
| 2024-09-18 | $2.24 | $2.24 | 32,800 | — | — |
| 2024-09-17 | $2.36 | $2.36 | 6,500 | — | — |
| 2024-09-16 | $2.28 | $2.28 | 18,900 | — | — |
| 2024-09-13 | $2.29 | $2.29 | 15,800 | — | — |
| 2024-09-12 | $2.34 | $2.34 | 7,600 | — | — |
| 2024-09-11 | $2.22 | $2.22 | 6,900 | — | — |
| 2024-09-10 | $2.21 | $2.21 | 11,500 | — | — |
| 2024-09-09 | $2.34 | $2.34 | 18,500 | — | — |
| 2024-09-06 | $2.31 | $2.31 | 6,400 | — | — |
| 2024-09-05 | $2.23 | $2.23 | 9,300 | — | — |
| 2024-09-04 | $2.35 | $2.35 | 11,500 | — | — |
| 2024-09-03 | $2.40 | $2.40 | 6,700 | — | — |
| 2024-08-30 | $2.44 | $2.44 | 10,600 | — | — |
| 2024-08-29 | $2.50 | $2.50 | 12,700 | — | — |
| 2024-08-28 | $2.73 | $2.73 | 8,700 | — | — |
| 2024-08-27 | $2.96 | $2.96 | 7,900 | — | — |
| 2024-08-26 | $2.93 | $2.93 | 4,400 | — | — |
| 2024-08-23 | $2.90 | $2.90 | 9,700 | — | — |
| 2024-08-22 | $2.99 | $2.99 | 5,500 | — | — |
| 2024-08-21 | $2.84 | $2.84 | 8,000 | — | — |
| 2024-08-20 | $2.91 | $2.91 | 16,300 | — | — |
| 2024-08-19 | $2.95 | $2.95 | 12,900 | — | — |
| 2024-08-16 | $3.09 | $3.09 | 16,100 | — | — |
| 2024-08-15 | $3.10 | $3.10 | 28,300 | — | — |
| 2024-08-14 | $2.99 | $2.99 | 22,500 | — | — |
| 2024-08-13 | $2.76 | $2.76 | 45,900 | — | — |
| 2024-08-12 | $2.87 | $2.87 | 14,200 | — | — |
| 2024-08-09 | $2.95 | $2.95 | 14,900 | — | — |
| 2024-08-08 | $3.13 | $3.13 | 18,600 | — | — |
| 2024-08-07 | $3.06 | $3.06 | 31,500 | — | — |
| 2024-08-06 | $3.00 | $3.00 | 19,900 | — | — |
| 2024-08-05 | $2.71 | $2.71 | 19,100 | — | — |
| 2024-08-02 | $2.83 | $2.83 | 31,600 | — | — |
| 2024-08-01 | $2.95 | $2.95 | 101,000 | — | — |
| 2024-07-31 | $3.51 | $3.51 | 248,000 | — | — |
| 2024-07-30 | $2.60 | $2.60 | 80,000 | — | — |
| 2024-07-29 | $2.46 | $2.46 | 51,100 | — | — |
| 2024-07-26 | $2.52 | $2.52 | 7,100 | — | — |
| 2024-07-25 | $2.46 | $2.46 | 17,400 | — | — |
| 2024-07-24 | $2.22 | $2.22 | 30,000 | — | — |
| 2024-07-23 | $2.57 | $2.57 | 53,900 | — | — |
| 2024-07-22 | $2.27 | $2.27 | 16,900 | — | — |
| 2024-07-19 | $2.25 | $2.25 | 13,300 | — | — |
| 2024-07-18 | $2.34 | $2.34 | 15,600 | — | — |
| 2024-07-17 | $2.30 | $2.30 | 48,200 | — | — |
| 2024-07-16 | $2.52 | $2.52 | 34,900 | — | — |
| 2024-07-15 | $2.75 | $2.75 | 101,800 | — | — |
| 2024-07-12 | $2.47 | $2.47 | 72,000 | — | — |
| 2024-07-11 | $2.21 | $2.21 | 31,667 | — | — |
| 2024-07-10 | $2.20 | $2.20 | 21,100 | — | — |
| 2024-07-09 | $2.02 | $2.02 | 34,050 | — | — |
| 2024-07-08 | $2.13 | $2.13 | 40,583 | — | — |
| 2024-07-05 | $2.51 | $2.51 | 28,517 | — | — |
| 2024-07-03 | $2.80 | $2.80 | 29,217 | — | — |
| 2024-07-02 | $2.64 | $2.64 | 10,817 | — | — |
| 2024-07-01 | $2.66 | $2.66 | 11,217 | — | — |
| 2024-06-28 | $2.76 | $2.76 | 11,133 | — | — |
| 2024-06-27 | $2.70 | $2.70 | 12,017 | — | — |
| 2024-06-26 | $2.82 | $2.82 | 18,033 | — | — |
| 2024-06-25 | $2.87 | $2.87 | 15,683 | — | — |
| 2024-06-24 | $2.92 | $2.92 | 4,783 | — | — |
| 2024-06-21 | $2.88 | $2.88 | 8,167 | — | — |
| 2024-06-20 | $2.87 | $2.87 | 5,833 | — | — |
| 2024-06-18 | $2.78 | $2.78 | 14,000 | — | — |
| 2024-06-17 | $2.83 | $2.83 | 43,800 | — | — |
| 2024-06-14 | $2.76 | $2.76 | 10,800 | — | — |
| 2024-06-13 | $2.72 | $2.72 | 17,083 | — | — |
| 2024-06-12 | $2.87 | $2.87 | 16,583 | — | — |
| 2024-06-11 | $2.93 | $2.93 | 13,317 | — | — |
| 2024-06-10 | $2.92 | $2.92 | 13,483 | — | — |
| 2024-06-07 | $2.73 | $2.73 | 39,500 | — | — |
| 2024-06-06 | $2.93 | $2.93 | 71,433 | — | — |
| 2024-06-05 | $2.99 | $2.99 | 37,633 | — | — |
| 2024-06-04 | $3.22 | $3.22 | 48,617 | — | — |
| 2024-06-03 | $3.35 | $3.35 | 16,317 | — | — |
| 2024-05-31 | $3.42 | $3.42 | 11,500 | — | — |
| 2024-05-30 | $3.34 | $3.34 | 79,067 | — | — |
| 2024-05-29 | $3.58 | $3.58 | 10,400 | — | — |
| 2024-05-28 | $3.65 | $3.65 | 11,767 | — | — |
| 2024-05-24 | $3.61 | $3.61 | 11,700 | — | — |
| 2024-05-23 | $3.54 | $3.54 | 26,933 | — | — |
| 2024-05-22 | $3.76 | $3.76 | 39,967 | — | — |
| 2024-05-21 | $3.81 | $3.81 | 69,083 | — | — |
| 2024-05-20 | $4.01 | $4.01 | 45,050 | — | — |
| 2024-05-17 | $4.26 | $4.26 | 75,083 | — | — |
| 2024-05-16 | $4.64 | $4.64 | 218,117 | — | — |
| 2024-05-15 | $4.26 | $4.26 | 29,017 | — | — |
| 2024-05-14 | $4.29 | $4.29 | 92,933 | — | — |
| 2024-05-13 | $4.25 | $4.25 | 80,467 | — | — |
| 2024-05-10 | $4.30 | $4.30 | 61,617 | — | — |
| 2024-05-09 | $4.50 | $4.50 | 64,333 | — | — |
| 2024-05-08 | $4.39 | $4.39 | 57,983 | — | — |
| 2024-05-07 | $4.80 | $4.80 | 42,000 | — | — |
| 2024-05-06 | $4.83 | $4.83 | 156,833 | — | — |
| 2024-05-03 | $5.34 | $5.34 | 168,833 | — | — |
| 2024-05-02 | $5.46 | $5.46 | 428,250 | — | — |
| 2024-05-01 | $6.66 | $6.66 | 6,813,000 | — | — |
| 2024-04-30 | $5.16 | $5.16 | 2,190,233 | — | — |
| 2024-04-29 | $3.36 | $3.36 | 13,067 | — | — |
| 2024-04-26 | $3.33 | $3.33 | 41,767 | — | — |
| 2024-04-25 | $3.40 | $3.40 | 19,283 | — | — |
| 2024-04-24 | $3.17 | $3.17 | 21,067 | — | — |
| 2024-04-23 | $3.42 | $3.42 | 19,833 | — | — |
| 2024-04-22 | $3.59 | $3.59 | 17,683 | — | — |
| 2024-04-19 | $3.64 | $3.64 | 18,500 | — | — |
| 2024-04-18 | $3.54 | $3.54 | 27,600 | — | — |
| 2024-04-17 | $3.38 | $3.38 | 42,283 | — | — |
| 2024-04-16 | $3.10 | $3.10 | 39,767 | — | — |
| 2024-04-15 | $3.48 | $3.48 | 86,750 | — | — |
| 2024-04-12 | $3.77 | $3.77 | 102,200 | — | — |
| 2024-04-11 | $4.36 | $4.36 | 36,183 | — | — |
| 2024-04-10 | $4.43 | $4.43 | 92,417 | — | — |
| 2024-04-09 | $4.67 | $4.67 | 70,933 | — | — |
| 2024-04-08 | $5.64 | $5.64 | 104,433 | — | — |
| 2024-04-05 | $5.16 | $5.16 | 262,283 | — | — |
| 2024-04-04 | $6.48 | $6.48 | 703,767 | — | — |
| 2024-04-03 | $5.84 | $5.84 | 514,167 | — | — |
| 2024-04-02 | $4.54 | $4.54 | 273,167 | — | — |
| 2024-04-01 | $4.45 | $4.45 | 766,783 | — | — |
| 2024-03-28 | $3.18 | $3.18 | 106,450 | — | — |
| 2024-03-27 | $2.47 | $2.47 | 138,533 | — | — |
| 2024-03-26 | $2.74 | $2.74 | 271,500 | — | — |
| 2024-03-25 | $2.45 | $2.45 | 169,217 | — | — |
| 2024-03-22 | $2.56 | $2.56 | 1,170,133 | — | — |
| 2024-03-21 | $1.74 | $1.74 | 25,300 | — | — |
| 2024-03-20 | $1.86 | $1.86 | 14,867 | — | — |
| 2024-03-19 | $1.83 | $1.83 | 17,867 | — | — |
| 2024-03-18 | $1.91 | $1.91 | 91,783 | — | — |
| 2024-03-15 | $2.21 | $2.21 | 130,033 | — | — |
| 2024-03-14 | $1.98 | $1.98 | 41,167 | — | — |
| 2024-03-13 | $1.83 | $1.83 | 5,350 | — | — |
| 2024-03-12 | $1.78 | $1.78 | 6,517 | — | — |
| 2024-03-11 | $1.89 | $1.89 | 8,950 | — | — |
| 2024-03-08 | $1.89 | $1.89 | 4,250 | — | — |
| 2024-03-07 | $1.89 | $1.89 | 16,767 | — | — |
| 2024-03-06 | $1.90 | $1.90 | 5,667 | — | — |
| 2024-03-05 | $1.86 | $1.86 | 9,050 | — | — |
| 2024-03-04 | $1.88 | $1.88 | 16,600 | — | — |
| 2024-03-01 | $1.97 | $1.97 | 6,617 | — | — |
| 2024-02-29 | $1.97 | $1.97 | 17,367 | — | — |
| 2024-02-28 | $1.99 | $1.99 | 49,583 | — | — |
| 2024-02-27 | $2.10 | $2.10 | 13,433 | — | — |
| 2024-02-26 | $1.93 | $1.93 | 13,533 | — | — |
| 2024-02-23 | $1.99 | $1.99 | 25,933 | — | — |
| 2024-02-22 | $1.99 | $1.99 | 10,883 | — | — |
| 2024-02-21 | $2.22 | $2.22 | 35,000 | — | — |
| 2024-02-20 | $2.16 | $2.16 | 101,600 | — | — |
| 2024-02-16 | $1.85 | $1.85 | 3,283 | — | — |
| 2024-02-15 | $1.77 | $1.77 | 9,350 | — | — |
| 2024-02-14 | $1.80 | $1.80 | 9,783 | — | — |
| 2024-02-13 | $1.63 | $1.63 | 12,233 | — | — |
| 2024-02-12 | $1.68 | $1.68 | 12,750 | — | — |
| 2024-02-09 | $1.54 | $1.54 | 11,550 | — | — |
| 2024-02-08 | $1.52 | $1.52 | 12,700 | — | — |
| 2024-02-07 | $1.49 | $1.49 | 12,767 | — | — |
| 2024-02-06 | $1.44 | $1.44 | 13,367 | — | — |
| 2024-02-05 | $1.45 | $1.45 | 11,883 | — | — |
| 2024-02-02 | $1.47 | $1.47 | 13,617 | — | — |
| 2024-02-01 | $1.51 | $1.51 | 9,900 | — | — |
| 2024-01-31 | $1.56 | $1.56 | 50,500 | — | — |
| 2024-01-30 | $1.72 | $1.72 | 146,800 | — | — |
| 2024-01-29 | $1.94 | $1.94 | 309,850 | — | — |
| 2024-01-26 | $1.97 | $1.97 | 728,550 | — | — |
| 2024-01-25 | $1.28 | $1.28 | 30,100 | — | — |
| 2024-01-24 | $1.19 | $1.19 | 17,133 | — | — |
| 2024-01-23 | $1.24 | $1.24 | 37,000 | — | — |
| 2024-01-22 | $1.32 | $1.32 | 4,867 | — | — |
| 2024-01-19 | $1.37 | $1.37 | 23,767 | — | — |
| 2024-01-18 | $1.54 | $1.54 | 21,817 | — | — |
| 2024-01-17 | $1.68 | $1.68 | 18,017 | — | — |
| 2024-01-16 | $1.63 | $1.63 | 34,850 | — | — |
| 2024-01-12 | $1.76 | $1.76 | 13,000 | — | — |
| 2024-01-11 | $1.68 | $1.68 | 11,683 | — | — |
| 2024-01-10 | $1.81 | $1.81 | 18,633 | — | — |
| 2024-01-09 | $1.90 | $1.90 | 18,917 | — | — |
| 2024-01-08 | $2.00 | $2.00 | 8,433 | — | — |
| 2024-01-05 | $2.14 | $2.14 | 23,117 | — | — |
| 2024-01-04 | $2.12 | $2.12 | 18,900 | — | — |
| 2024-01-03 | $1.93 | $1.93 | 11,867 | — | — |
| 2024-01-02 | $2.04 | $2.04 | 6,100 | — | — |