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
- 2021-12-16 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 | $2.20 | $2.20 | 448,900 | — | — |
| 2024-12-30 | $2.36 | $2.36 | 191,700 | — | — |
| 2024-12-27 | $2.24 | $2.24 | 193,900 | — | — |
| 2024-12-26 | $2.10 | $2.10 | 54,500 | — | — |
| 2024-12-24 | $2.18 | $2.18 | 94,600 | — | — |
| 2024-12-23 | $2.18 | $2.18 | 203,900 | — | — |
| 2024-12-20 | $2.17 | $2.17 | 79,900 | — | — |
| 2024-12-19 | $2.22 | $2.22 | 452,000 | — | — |
| 2024-12-18 | $2.10 | $2.10 | 174,000 | — | — |
| 2024-12-17 | $2.29 | $2.29 | 292,700 | — | — |
| 2024-12-16 | $1.95 | $1.95 | 193,900 | — | — |
| 2024-12-13 | $2.04 | $2.04 | 51,200 | — | — |
| 2024-12-12 | $2.13 | $2.13 | 203,900 | — | — |
| 2024-12-11 | $2.32 | $2.32 | 136,200 | — | — |
| 2024-12-10 | $2.19 | $2.19 | 269,700 | — | — |
| 2024-12-09 | $2.54 | $2.54 | 191,000 | — | — |
| 2024-12-06 | $2.54 | $2.54 | 515,200 | — | — |
| 2024-12-05 | $2.52 | $2.52 | 276,500 | — | — |
| 2024-12-04 | $2.31 | $2.31 | 193,000 | — | — |
| 2024-12-03 | $2.24 | $2.24 | 249,100 | — | — |
| 2024-12-02 | $2.01 | $2.01 | 264,700 | — | — |
| 2024-11-29 | $2.11 | $2.11 | 369,000 | — | — |
| 2024-11-27 | $1.97 | $1.97 | 700,200 | — | — |
| 2024-11-26 | $1.65 | $1.65 | 257,300 | — | — |
| 2024-11-25 | $1.72 | $1.72 | 270,800 | — | — |
| 2024-11-22 | $1.79 | $1.79 | 249,400 | — | — |
| 2024-11-21 | $1.68 | $1.68 | 372,900 | — | — |
| 2024-11-20 | $1.82 | $1.82 | 441,900 | — | — |
| 2024-11-19 | $1.70 | $1.70 | 91,700 | — | — |
| 2024-11-18 | $1.69 | $1.69 | 113,400 | — | — |
| 2024-11-15 | $1.59 | $1.59 | 57,100 | — | — |
| 2024-11-14 | $1.62 | $1.62 | 36,400 | — | — |
| 2024-11-13 | $1.57 | $1.57 | 57,800 | — | — |
| 2024-11-12 | $1.72 | $1.72 | 39,300 | — | — |
| 2024-11-11 | $1.77 | $1.77 | 70,400 | — | — |
| 2024-11-08 | $1.86 | $1.86 | 167,600 | — | — |
| 2024-11-07 | $1.75 | $1.75 | 90,900 | — | — |
| 2024-11-06 | $1.60 | $1.60 | 91,600 | — | — |
| 2024-11-05 | $1.60 | $1.60 | 65,600 | — | — |
| 2024-11-04 | $1.58 | $1.58 | 28,400 | — | — |
| 2024-11-01 | $1.59 | $1.59 | 29,500 | — | — |
| 2024-10-31 | $1.60 | $1.60 | 49,000 | — | — |
| 2024-10-30 | $1.65 | $1.65 | 51,700 | — | — |
| 2024-10-29 | $1.71 | $1.71 | 78,300 | — | — |
| 2024-10-28 | $1.68 | $1.68 | 52,700 | — | — |
| 2024-10-25 | $1.66 | $1.66 | 128,800 | — | — |
| 2024-10-24 | $1.59 | $1.59 | 40,600 | — | — |
| 2024-10-23 | $1.63 | $1.63 | 54,300 | — | — |
| 2024-10-22 | $1.65 | $1.65 | 67,300 | — | — |
| 2024-10-21 | $1.60 | $1.60 | 83,400 | — | — |
| 2024-10-18 | $1.72 | $1.72 | 111,000 | — | — |
| 2024-10-17 | $1.69 | $1.69 | 383,500 | — | — |
| 2024-10-16 | $1.44 | $1.44 | 99,600 | — | — |
| 2024-10-15 | $1.46 | $1.46 | 245,900 | — | — |
| 2024-10-14 | $1.38 | $1.38 | 79,400 | — | — |
| 2024-10-11 | $1.45 | $1.45 | 70,400 | — | — |
| 2024-10-10 | $1.38 | $1.38 | 95,900 | — | — |
| 2024-10-09 | $1.54 | $1.54 | 77,700 | — | — |
| 2024-10-08 | $1.53 | $1.53 | 209,800 | — | — |
| 2024-10-07 | $1.45 | $1.45 | 364,200 | — | — |
| 2024-10-04 | $1.63 | $1.63 | 471,700 | — | — |
| 2024-10-03 | $1.34 | $1.34 | 179,900 | — | — |
| 2024-10-02 | $1.46 | $1.46 | 329,400 | — | — |
| 2024-10-01 | $1.48 | $1.48 | 64,200 | — | — |
| 2024-09-30 | $1.49 | $1.49 | 161,600 | — | — |
| 2024-09-27 | $1.56 | $1.56 | 51,900 | — | — |
| 2024-09-26 | $1.59 | $1.59 | 149,400 | — | — |
| 2024-09-25 | $1.65 | $1.65 | 57,200 | — | — |
| 2024-09-24 | $1.64 | $1.64 | 139,500 | — | — |
| 2024-09-23 | $1.68 | $1.68 | 171,700 | — | — |
| 2024-09-20 | $1.80 | $1.80 | 96,600 | — | — |
| 2024-09-19 | $1.77 | $1.77 | 75,100 | — | — |
| 2024-09-18 | $1.78 | $1.78 | 80,100 | — | — |
| 2024-09-17 | $1.81 | $1.81 | 87,500 | — | — |
| 2024-09-16 | $1.85 | $1.85 | 31,500 | — | — |
| 2024-09-13 | $1.86 | $1.86 | 41,400 | — | — |
| 2024-09-12 | $1.81 | $1.81 | 39,600 | — | — |
| 2024-09-11 | $1.86 | $1.86 | 65,700 | — | — |
| 2024-09-10 | $1.90 | $1.90 | 163,900 | — | — |
| 2024-09-09 | $1.97 | $1.97 | 45,100 | — | — |
| 2024-09-06 | $1.97 | $1.97 | 147,500 | — | — |
| 2024-09-05 | $2.10 | $2.10 | 50,700 | — | — |
| 2024-09-04 | $2.01 | $2.01 | 50,800 | — | — |
| 2024-09-03 | $2.04 | $2.04 | 49,100 | — | — |
| 2024-08-30 | $2.14 | $2.14 | 71,500 | — | — |
| 2024-08-29 | $2.12 | $2.12 | 39,500 | — | — |
| 2024-08-28 | $2.22 | $2.22 | 359,400 | — | — |
| 2024-08-27 | $2.18 | $2.18 | 49,700 | — | — |
| 2024-08-26 | $2.16 | $2.16 | 34,500 | — | — |
| 2024-08-23 | $2.15 | $2.15 | 39,000 | — | — |
| 2024-08-22 | $2.21 | $2.21 | 49,600 | — | — |
| 2024-08-21 | $2.28 | $2.28 | 216,900 | — | — |
| 2024-08-20 | $2.17 | $2.17 | 199,700 | — | — |
| 2024-08-19 | $2.09 | $2.09 | 145,400 | — | — |
| 2024-08-16 | $1.90 | $1.90 | 78,200 | — | — |
| 2024-08-15 | $1.89 | $1.89 | 62,800 | — | — |
| 2024-08-14 | $1.91 | $1.91 | 55,400 | — | — |
| 2024-08-13 | $1.86 | $1.86 | 82,400 | — | — |
| 2024-08-12 | $1.85 | $1.85 | 119,600 | — | — |
| 2024-08-09 | $1.95 | $1.95 | 186,400 | — | — |
| 2024-08-08 | $2.00 | $2.00 | 150,100 | — | — |
| 2024-08-07 | $2.04 | $2.04 | 317,800 | — | — |
| 2024-08-06 | $2.15 | $2.15 | 94,900 | — | — |
| 2024-08-05 | $2.18 | $2.18 | 334,300 | — | — |
| 2024-08-02 | $2.14 | $2.14 | 940,400 | — | — |
| 2024-08-01 | $2.08 | $2.08 | 117,200 | — | — |
| 2024-07-31 | $2.07 | $2.07 | 79,100 | — | — |
| 2024-07-30 | $2.25 | $2.25 | 178,200 | — | — |
| 2024-07-29 | $2.11 | $2.11 | 52,200 | — | — |
| 2024-07-26 | $2.24 | $2.24 | 125,500 | — | — |
| 2024-07-25 | $2.15 | $2.15 | 58,800 | — | — |
| 2024-07-24 | $2.06 | $2.06 | 64,900 | — | — |
| 2024-07-23 | $2.10 | $2.10 | 24,000 | — | — |
| 2024-07-22 | $2.19 | $2.19 | 97,700 | — | — |
| 2024-07-19 | $2.08 | $2.08 | 118,500 | — | — |
| 2024-07-18 | $2.05 | $2.05 | 92,200 | — | — |
| 2024-07-17 | $2.18 | $2.18 | 224,500 | — | — |
| 2024-07-16 | $2.05 | $2.05 | 119,200 | — | — |
| 2024-07-15 | $2.04 | $2.04 | 39,600 | — | — |
| 2024-07-12 | $2.11 | $2.11 | 343,200 | — | — |
| 2024-07-11 | $2.01 | $2.01 | 181,200 | — | — |
| 2024-07-10 | $2.04 | $2.04 | 374,000 | — | — |
| 2024-07-09 | $2.20 | $2.20 | 110,200 | — | — |
| 2024-07-08 | $2.16 | $2.16 | 110,200 | — | — |
| 2024-07-05 | $2.36 | $2.36 | 135,200 | — | — |
| 2024-07-03 | $2.45 | $2.45 | 779,300 | — | — |
| 2024-07-02 | $1.96 | $1.96 | 129,800 | — | — |
| 2024-07-01 | $2.12 | $2.12 | 109,700 | — | — |
| 2024-06-28 | $1.98 | $1.98 | 166,200 | — | — |
| 2024-06-27 | $2.13 | $2.13 | 162,400 | — | — |
| 2024-06-26 | $2.20 | $2.20 | 114,800 | — | — |
| 2024-06-25 | $2.32 | $2.32 | 412,500 | — | — |
| 2024-06-24 | $2.28 | $2.28 | 168,800 | — | — |
| 2024-06-21 | $2.04 | $2.04 | 158,900 | — | — |
| 2024-06-20 | $1.92 | $1.92 | 84,900 | — | — |
| 2024-06-18 | $2.01 | $2.01 | 140,100 | — | — |
| 2024-06-17 | $2.05 | $2.05 | 130,900 | — | — |
| 2024-06-14 | $2.06 | $2.06 | 309,000 | — | — |
| 2024-06-13 | $2.08 | $2.08 | 60,200 | — | — |
| 2024-06-12 | $2.14 | $2.14 | 154,600 | — | — |
| 2024-06-11 | $2.04 | $2.04 | 34,300 | — | — |
| 2024-06-10 | $2.07 | $2.07 | 52,100 | — | — |
| 2024-06-07 | $2.03 | $2.03 | 73,200 | — | — |
| 2024-06-06 | $2.06 | $2.06 | 138,100 | — | — |
| 2024-06-05 | $2.08 | $2.08 | 128,900 | — | — |
| 2024-06-04 | $1.81 | $1.81 | 234,500 | — | — |
| 2024-06-03 | $1.95 | $1.95 | 112,600 | — | — |
| 2024-05-31 | $2.11 | $2.11 | 39,300 | — | — |
| 2024-05-30 | $2.09 | $2.09 | 65,300 | — | — |
| 2024-05-29 | $2.18 | $2.18 | 146,000 | — | — |
| 2024-05-28 | $2.31 | $2.31 | 97,200 | — | — |
| 2024-05-24 | $2.25 | $2.25 | 47,700 | — | — |
| 2024-05-23 | $2.12 | $2.12 | 125,300 | — | — |
| 2024-05-22 | $2.15 | $2.15 | 87,700 | — | — |
| 2024-05-21 | $2.30 | $2.30 | 186,500 | — | — |
| 2024-05-20 | $2.52 | $2.52 | 70,800 | — | — |
| 2024-05-17 | $2.47 | $2.47 | 96,700 | — | — |
| 2024-05-16 | $2.25 | $2.25 | 53,900 | — | — |
| 2024-05-15 | $2.35 | $2.35 | 132,200 | — | — |
| 2024-05-14 | $2.20 | $2.20 | 91,300 | — | — |
| 2024-05-13 | $2.16 | $2.16 | 79,400 | — | — |
| 2024-05-10 | $2.18 | $2.18 | 403,500 | — | — |
| 2024-05-09 | $2.18 | $2.18 | 143,700 | — | — |
| 2024-05-08 | $2.24 | $2.24 | 63,400 | — | — |
| 2024-05-07 | $2.21 | $2.21 | 72,000 | — | — |
| 2024-05-06 | $2.33 | $2.33 | 128,400 | — | — |
| 2024-05-03 | $2.35 | $2.35 | 113,300 | — | — |
| 2024-05-02 | $2.31 | $2.31 | 88,100 | — | — |
| 2024-05-01 | $2.17 | $2.17 | 55,800 | — | — |
| 2024-04-30 | $2.17 | $2.17 | 107,300 | — | — |
| 2024-04-29 | $2.12 | $2.12 | 227,500 | — | — |
| 2024-04-26 | $2.13 | $2.13 | 84,800 | — | — |
| 2024-04-25 | $2.10 | $2.10 | 83,200 | — | — |
| 2024-04-24 | $2.13 | $2.13 | 59,800 | — | — |
| 2024-04-23 | $2.30 | $2.30 | 80,000 | — | — |
| 2024-04-22 | $2.13 | $2.13 | 191,800 | — | — |
| 2024-04-19 | $2.19 | $2.19 | 63,900 | — | — |
| 2024-04-18 | $2.21 | $2.21 | 189,400 | — | — |
| 2024-04-17 | $2.50 | $2.50 | 516,400 | — | — |
| 2024-04-16 | $2.57 | $2.57 | 238,800 | — | — |
| 2024-04-15 | $2.66 | $2.66 | 95,400 | — | — |
| 2024-04-12 | $2.76 | $2.76 | 134,000 | — | — |
| 2024-04-11 | $2.89 | $2.89 | 119,300 | — | — |
| 2024-04-10 | $2.88 | $2.88 | 113,000 | — | — |
| 2024-04-09 | $2.84 | $2.84 | 213,200 | — | — |
| 2024-04-08 | $2.86 | $2.86 | 102,200 | — | — |
| 2024-04-05 | $2.87 | $2.87 | 72,300 | — | — |
| 2024-04-04 | $2.81 | $2.81 | 161,400 | — | — |
| 2024-04-03 | $3.06 | $3.06 | 88,600 | — | — |
| 2024-04-02 | $2.94 | $2.94 | 48,400 | — | — |
| 2024-04-01 | $2.92 | $2.92 | 281,300 | — | — |
| 2024-03-28 | $3.07 | $3.07 | 94,600 | — | — |
| 2024-03-27 | $3.07 | $3.07 | 48,900 | — | — |
| 2024-03-26 | $2.94 | $2.94 | 104,000 | — | — |
| 2024-03-25 | $3.19 | $3.19 | 118,400 | — | — |
| 2024-03-22 | $3.29 | $3.29 | 199,600 | — | — |
| 2024-03-21 | $3.04 | $3.04 | 207,700 | — | — |
| 2024-03-20 | $2.74 | $2.74 | 130,900 | — | — |
| 2024-03-19 | $2.76 | $2.76 | 105,500 | — | — |
| 2024-03-18 | $2.70 | $2.70 | 195,200 | — | — |
| 2024-03-15 | $2.64 | $2.64 | 459,600 | — | — |
| 2024-03-14 | $2.84 | $2.84 | 282,400 | — | — |
| 2024-03-13 | $3.08 | $3.08 | 80,000 | — | — |
| 2024-03-12 | $3.10 | $3.10 | 131,600 | — | — |
| 2024-03-11 | $3.08 | $3.08 | 175,900 | — | — |
| 2024-03-08 | $3.23 | $3.23 | 199,400 | — | — |
| 2024-03-07 | $3.38 | $3.38 | 152,100 | — | — |
| 2024-03-06 | $3.38 | $3.38 | 284,400 | — | — |
| 2024-03-05 | $3.31 | $3.31 | 163,400 | — | — |
| 2024-03-04 | $3.60 | $3.60 | 158,200 | — | — |
| 2024-03-01 | $3.50 | $3.50 | 247,300 | — | — |
| 2024-02-29 | $3.35 | $3.35 | 352,700 | — | — |
| 2024-02-28 | $3.70 | $3.70 | 717,600 | — | — |
| 2024-02-27 | $3.26 | $3.26 | 396,600 | — | — |
| 2024-02-26 | $3.02 | $3.02 | 144,300 | — | — |
| 2024-02-23 | $3.04 | $3.04 | 88,400 | — | — |
| 2024-02-22 | $3.06 | $3.06 | 208,300 | — | — |
| 2024-02-21 | $2.99 | $2.99 | 310,400 | — | — |
| 2024-02-20 | $2.99 | $2.99 | 340,700 | — | — |
| 2024-02-16 | $3.19 | $3.19 | 343,200 | — | — |
| 2024-02-15 | $2.91 | $2.91 | 265,800 | — | — |
| 2024-02-14 | $2.77 | $2.77 | 243,800 | — | — |
| 2024-02-13 | $2.81 | $2.81 | 324,400 | — | — |
| 2024-02-12 | $3.06 | $3.06 | 354,900 | — | — |
| 2024-02-09 | $3.24 | $3.24 | 497,400 | — | — |
| 2024-02-08 | $3.23 | $3.23 | 504,000 | — | — |
| 2024-02-07 | $3.03 | $3.03 | 729,400 | — | — |
| 2024-02-06 | $2.83 | $2.83 | 2,211,000 | — | — |
| 2024-02-05 | $3.02 | $3.02 | 547,700 | — | — |
| 2024-02-02 | $3.77 | $3.77 | 92,800 | — | — |
| 2024-02-01 | $3.89 | $3.89 | 123,200 | — | — |
| 2024-01-31 | $3.82 | $3.82 | 355,200 | — | — |
| 2024-01-30 | $3.70 | $3.70 | 242,000 | — | — |
| 2024-01-29 | $3.58 | $3.58 | 247,900 | — | — |
| 2024-01-26 | $3.83 | $3.83 | 323,600 | — | — |
| 2024-01-25 | $3.74 | $3.74 | 521,900 | — | — |
| 2024-01-24 | $4.68 | $4.68 | 668,700 | — | — |
| 2024-01-23 | $4.70 | $4.70 | 605,800 | — | — |
| 2024-01-22 | $5.27 | $5.27 | 140,700 | — | — |
| 2024-01-19 | $5.55 | $5.55 | 133,000 | — | — |
| 2024-01-18 | $5.35 | $5.35 | 92,400 | — | — |
| 2024-01-17 | $5.62 | $5.62 | 166,500 | — | — |
| 2024-01-16 | $5.44 | $5.44 | 286,600 | — | — |
| 2024-01-12 | $5.81 | $5.81 | 191,700 | — | — |
| 2024-01-11 | $6.18 | $6.18 | 66,100 | — | — |
| 2024-01-10 | $6.33 | $6.33 | 85,200 | — | — |
| 2024-01-09 | $6.37 | $6.37 | 153,400 | — | — |
| 2024-01-08 | $6.68 | $6.68 | 258,100 | — | — |
| 2024-01-05 | $6.24 | $6.24 | 204,000 | — | — |
| 2024-01-04 | $6.05 | $6.05 | 75,700 | — | — |
| 2024-01-03 | $6.10 | $6.10 | 193,900 | — | — |
| 2024-01-02 | $6.06 | $6.06 | 269,900 | — | — |