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
- 2019-12-19 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 | $2.78 | $2.78 | 385,200 | — | — |
| 2024-12-30 | $2.76 | $2.76 | 660,700 | — | — |
| 2024-12-27 | $2.94 | $2.94 | 361,400 | — | — |
| 2024-12-26 | $2.87 | $2.87 | 223,000 | — | — |
| 2024-12-24 | $2.91 | $2.91 | 141,000 | — | — |
| 2024-12-23 | $2.87 | $2.87 | 302,600 | — | — |
| 2024-12-20 | $2.75 | $2.75 | 249,500 | — | — |
| 2024-12-19 | $2.73 | $2.73 | 440,800 | — | — |
| 2024-12-18 | $2.66 | $2.66 | 285,400 | — | — |
| 2024-12-17 | $2.70 | $2.70 | 544,600 | — | — |
| 2024-12-16 | $2.79 | $2.79 | 588,400 | — | — |
| 2024-12-13 | $2.95 | $2.95 | 1,054,900 | — | — |
| 2024-12-12 | $2.80 | $2.80 | 213,100 | — | — |
| 2024-12-11 | $2.83 | $2.83 | 166,400 | — | — |
| 2024-12-10 | $2.76 | $2.76 | 377,700 | — | — |
| 2024-12-09 | $2.84 | $2.84 | 472,800 | — | — |
| 2024-12-06 | $2.84 | $2.84 | 284,200 | — | — |
| 2024-12-05 | $2.82 | $2.82 | 423,100 | — | — |
| 2024-12-04 | $2.89 | $2.89 | 328,400 | — | — |
| 2024-12-03 | $3.03 | $3.03 | 461,600 | — | — |
| 2024-12-02 | $2.94 | $2.94 | 365,600 | — | — |
| 2024-11-29 | $3.01 | $3.01 | 247,700 | — | — |
| 2024-11-27 | $3.00 | $3.00 | 202,500 | — | — |
| 2024-11-26 | $3.13 | $3.13 | 335,600 | — | — |
| 2024-11-25 | $3.08 | $3.08 | 646,500 | — | — |
| 2024-11-22 | $3.30 | $3.30 | 332,100 | — | — |
| 2024-11-21 | $3.23 | $3.23 | 391,900 | — | — |
| 2024-11-20 | $3.31 | $3.31 | 633,200 | — | — |
| 2024-11-19 | $3.40 | $3.40 | 1,384,600 | — | — |
| 2024-11-18 | $3.15 | $3.15 | 846,800 | — | — |
| 2024-11-15 | $2.70 | $2.70 | 406,900 | — | — |
| 2024-11-14 | $2.95 | $2.95 | 629,300 | — | — |
| 2024-11-13 | $2.91 | $2.91 | 1,039,400 | — | — |
| 2024-11-12 | $3.17 | $3.17 | 366,300 | — | — |
| 2024-11-11 | $3.28 | $3.28 | 972,200 | — | — |
| 2024-11-08 | $3.63 | $3.63 | 629,400 | — | — |
| 2024-11-07 | $3.80 | $3.80 | 559,400 | — | — |
| 2024-11-06 | $3.80 | $3.80 | 1,137,800 | — | — |
| 2024-11-05 | $4.18 | $4.18 | 587,700 | — | — |
| 2024-11-04 | $4.27 | $4.27 | 1,078,800 | — | — |
| 2024-11-01 | $4.20 | $4.20 | 1,163,800 | — | — |
| 2024-10-31 | $4.17 | $4.17 | 3,130,800 | — | — |
| 2024-10-30 | $3.70 | $3.70 | 868,400 | — | — |
| 2024-10-29 | $3.53 | $3.53 | 1,408,400 | — | — |
| 2024-10-28 | $3.99 | $3.99 | 2,284,900 | — | — |
| 2024-10-25 | $4.63 | $4.63 | 1,956,300 | — | — |
| 2024-10-24 | $4.32 | $4.32 | 659,200 | — | — |
| 2024-10-23 | $4.12 | $4.12 | 476,500 | — | — |
| 2024-10-22 | $4.29 | $4.29 | 830,500 | — | — |
| 2024-10-21 | $4.35 | $4.35 | 1,459,800 | — | — |
| 2024-10-18 | $4.03 | $4.03 | 1,148,800 | — | — |
| 2024-10-17 | $3.94 | $3.94 | 734,300 | — | — |
| 2024-10-16 | $3.96 | $3.96 | 707,300 | — | — |
| 2024-10-15 | $3.97 | $3.97 | 1,837,800 | — | — |
| 2024-10-14 | $4.50 | $4.50 | 1,689,800 | — | — |
| 2024-10-11 | $4.80 | $4.80 | 2,722,500 | — | — |
| 2024-10-10 | $4.95 | $4.95 | 4,333,000 | — | — |
| 2024-10-09 | $4.58 | $4.58 | 2,468,700 | — | — |
| 2024-10-08 | $4.80 | $4.80 | 4,844,400 | — | — |
| 2024-10-07 | $5.10 | $5.10 | 14,447,300 | — | — |
| 2024-10-04 | $4.29 | $4.29 | 7,344,800 | — | — |
| 2024-10-03 | $4.39 | $4.39 | 28,050,300 | — | — |
| 2024-10-02 | $3.58 | $3.58 | 12,390,000 | — | — |
| 2024-10-01 | $3.74 | $3.74 | 121,530,300 | — | — |
| 2024-09-30 | $2.37 | $2.37 | 1,056,300 | — | — |
| 2024-09-27 | $2.47 | $2.47 | 788,600 | — | — |
| 2024-09-26 | $2.43 | $2.43 | 332,300 | — | — |
| 2024-09-25 | $2.55 | $2.55 | 513,600 | — | — |
| 2024-09-24 | $2.65 | $2.65 | 441,300 | — | — |
| 2024-09-23 | $2.76 | $2.76 | 505,700 | — | — |
| 2024-09-20 | $2.67 | $2.67 | 641,900 | — | — |
| 2024-09-19 | $2.60 | $2.60 | 493,300 | — | — |
| 2024-09-18 | $2.55 | $2.55 | 406,600 | — | — |
| 2024-09-17 | $2.62 | $2.62 | 691,800 | — | — |
| 2024-09-16 | $2.52 | $2.52 | 290,200 | — | — |
| 2024-09-13 | $2.57 | $2.57 | 411,900 | — | — |
| 2024-09-12 | $2.61 | $2.61 | 245,200 | — | — |
| 2024-09-11 | $2.66 | $2.66 | 261,700 | — | — |
| 2024-09-10 | $2.64 | $2.64 | 361,900 | — | — |
| 2024-09-09 | $2.77 | $2.77 | 185,000 | — | — |
| 2024-09-06 | $2.75 | $2.75 | 391,800 | — | — |
| 2024-09-05 | $2.97 | $2.97 | 250,300 | — | — |
| 2024-09-04 | $3.02 | $3.02 | 323,500 | — | — |
| 2024-09-03 | $3.02 | $3.02 | 637,800 | — | — |
| 2024-08-30 | $3.27 | $3.27 | 502,900 | — | — |
| 2024-08-29 | $3.33 | $3.33 | 1,417,000 | — | — |
| 2024-08-28 | $3.35 | $3.35 | 809,900 | — | — |
| 2024-08-27 | $3.29 | $3.29 | 1,552,900 | — | — |
| 2024-08-26 | $3.59 | $3.59 | 3,501,800 | — | — |
| 2024-08-23 | $3.12 | $3.12 | 653,600 | — | — |
| 2024-08-22 | $3.06 | $3.06 | 550,100 | — | — |
| 2024-08-21 | $3.12 | $3.12 | 1,206,800 | — | — |
| 2024-08-20 | $3.31 | $3.31 | 1,590,600 | — | — |
| 2024-08-19 | $2.86 | $2.86 | 2,146,700 | — | — |
| 2024-08-16 | $3.22 | $3.22 | 2,222,800 | — | — |
| 2024-08-15 | $3.17 | $3.17 | 4,170,900 | — | — |
| 2024-08-14 | $3.96 | $3.96 | 3,741,900 | — | — |
| 2024-08-13 | $3.75 | $3.75 | 5,089,200 | — | — |
| 2024-08-12 | $4.63 | $4.63 | 32,695,800 | — | — |
| 2024-08-09 | $3.24 | $3.24 | 2,828,200 | — | — |
| 2024-08-08 | $3.59 | $3.59 | 15,036,500 | — | — |
| 2024-08-07 | $3.48 | $3.48 | 17,625,200 | — | — |
| 2024-08-06 | $3.00 | $3.00 | 6,217,100 | — | — |
| 2024-08-05 | $3.67 | $3.67 | 49,846,100 | — | — |
| 2024-08-02 | $2.29 | $2.29 | 715,200 | — | — |
| 2024-08-01 | $2.41 | $2.41 | 1,416,000 | — | — |
| 2024-07-31 | $2.34 | $2.34 | 843,100 | — | — |
| 2024-07-30 | $2.22 | $2.22 | 163,100 | — | — |
| 2024-07-29 | $2.23 | $2.23 | 421,200 | — | — |
| 2024-07-26 | $2.12 | $2.12 | 48,100 | — | — |
| 2024-07-25 | $2.15 | $2.15 | 92,600 | — | — |
| 2024-07-24 | $2.15 | $2.15 | 76,900 | — | — |
| 2024-07-23 | $2.14 | $2.14 | 244,400 | — | — |
| 2024-07-22 | $2.19 | $2.19 | 223,700 | — | — |
| 2024-07-19 | $2.21 | $2.21 | 1,012,300 | — | — |
| 2024-07-18 | $2.46 | $2.46 | 286,000 | — | — |
| 2024-07-17 | $2.60 | $2.60 | 150,200 | — | — |
| 2024-07-16 | $2.59 | $2.59 | 143,800 | — | — |
| 2024-07-15 | $2.61 | $2.61 | 64,200 | — | — |
| 2024-07-12 | $2.62 | $2.62 | 46,800 | — | — |
| 2024-07-11 | $2.65 | $2.65 | 83,000 | — | — |
| 2024-07-10 | $2.58 | $2.58 | 123,500 | — | — |
| 2024-07-09 | $2.65 | $2.65 | 107,300 | — | — |
| 2024-07-08 | $2.72 | $2.72 | 146,200 | — | — |
| 2024-07-05 | $2.73 | $2.73 | 107,800 | — | — |
| 2024-07-03 | $2.69 | $2.69 | 137,200 | — | — |
| 2024-07-02 | $2.65 | $2.65 | 180,800 | — | — |
| 2024-07-01 | $2.76 | $2.76 | 463,900 | — | — |
| 2024-06-28 | $2.75 | $2.75 | 68,000 | — | — |
| 2024-06-27 | $2.74 | $2.74 | 56,900 | — | — |
| 2024-06-26 | $2.77 | $2.77 | 80,400 | — | — |
| 2024-06-25 | $2.73 | $2.73 | 137,600 | — | — |
| 2024-06-24 | $2.78 | $2.78 | 130,500 | — | — |
| 2024-06-21 | $2.55 | $2.55 | 125,600 | — | — |
| 2024-06-20 | $2.68 | $2.68 | 94,200 | — | — |
| 2024-06-18 | $2.67 | $2.67 | 100,700 | — | — |
| 2024-06-17 | $2.68 | $2.68 | 48,900 | — | — |
| 2024-06-14 | $2.70 | $2.70 | 29,400 | — | — |
| 2024-06-13 | $2.62 | $2.62 | 41,800 | — | — |
| 2024-06-12 | $2.69 | $2.69 | 60,000 | — | — |
| 2024-06-11 | $2.75 | $2.75 | 80,900 | — | — |
| 2024-06-10 | $2.88 | $2.88 | 107,600 | — | — |
| 2024-06-07 | $2.84 | $2.84 | 84,500 | — | — |
| 2024-06-06 | $2.94 | $2.94 | 48,300 | — | — |
| 2024-06-05 | $2.97 | $2.97 | 66,700 | — | — |
| 2024-06-04 | $2.89 | $2.89 | 77,800 | — | — |
| 2024-06-03 | $2.92 | $2.92 | 146,500 | — | — |
| 2024-05-31 | $3.09 | $3.09 | 56,000 | — | — |
| 2024-05-30 | $3.06 | $3.06 | 36,900 | — | — |
| 2024-05-29 | $3.08 | $3.08 | 115,000 | — | — |
| 2024-05-28 | $3.29 | $3.29 | 240,000 | — | — |
| 2024-05-24 | $2.99 | $2.99 | 116,600 | — | — |
| 2024-05-23 | $3.19 | $3.19 | 168,100 | — | — |
| 2024-05-22 | $3.10 | $3.10 | 162,300 | — | — |
| 2024-05-21 | $3.34 | $3.34 | 266,800 | — | — |
| 2024-05-20 | $3.56 | $3.56 | 449,000 | — | — |
| 2024-05-17 | $3.80 | $3.80 | 203,600 | — | — |
| 2024-05-16 | $3.96 | $3.96 | 246,600 | — | — |
| 2024-05-15 | $4.06 | $4.06 | 217,700 | — | — |
| 2024-05-14 | $4.01 | $4.01 | 536,500 | — | — |
| 2024-05-13 | $4.26 | $4.26 | 570,100 | — | — |
| 2024-05-10 | $4.17 | $4.17 | 230,000 | — | — |
| 2024-05-09 | $4.18 | $4.18 | 362,500 | — | — |
| 2024-05-08 | $4.11 | $4.11 | 451,900 | — | — |
| 2024-05-07 | $4.13 | $4.13 | 204,200 | — | — |
| 2024-05-06 | $4.05 | $4.05 | 408,900 | — | — |
| 2024-05-03 | $4.21 | $4.21 | 358,300 | — | — |
| 2024-05-02 | $3.86 | $3.86 | 635,000 | — | — |
| 2024-05-01 | $3.95 | $3.95 | 725,600 | — | — |
| 2024-04-30 | $4.15 | $4.15 | 3,528,900 | — | — |
| 2024-04-29 | $4.26 | $4.26 | 604,200 | — | — |
| 2024-04-26 | $4.35 | $4.35 | 1,138,100 | — | — |
| 2024-04-25 | $4.14 | $4.14 | 1,077,900 | — | — |
| 2024-04-24 | $4.41 | $4.41 | 1,744,600 | — | — |
| 2024-04-23 | $4.24 | $4.24 | 1,101,900 | — | — |
| 2024-04-22 | $4.19 | $4.19 | 1,796,800 | — | — |
| 2024-04-19 | $5.03 | $5.03 | 16,294,400 | — | — |
| 2024-04-18 | $4.08 | $4.08 | 3,899,300 | — | — |
| 2024-04-17 | $3.79 | $3.79 | 1,973,900 | — | — |
| 2024-04-16 | $4.69 | $4.69 | 6,714,300 | — | — |
| 2024-04-15 | $6.08 | $6.08 | 33,055,800 | — | — |
| 2024-04-12 | $4.94 | $4.94 | 56,479,400 | — | — |
| 2024-04-11 | $2.74 | $2.74 | 136,200 | — | — |
| 2024-04-10 | $2.90 | $2.90 | 329,500 | — | — |
| 2024-04-09 | $2.60 | $2.60 | 85,600 | — | — |
| 2024-04-08 | $2.75 | $2.75 | 140,800 | — | — |
| 2024-04-05 | $3.03 | $3.03 | 320,300 | — | — |
| 2024-04-04 | $2.78 | $2.78 | 293,200 | — | — |
| 2024-04-03 | $2.66 | $2.66 | 176,400 | — | — |
| 2024-04-02 | $2.87 | $2.87 | 636,000 | — | — |
| 2024-04-01 | $2.82 | $2.82 | 350,400 | — | — |
| 2024-03-28 | $2.16 | $2.16 | 21,300 | — | — |
| 2024-03-27 | $2.13 | $2.13 | 25,300 | — | — |
| 2024-03-26 | $2.12 | $2.12 | 28,700 | — | — |
| 2024-03-25 | $2.18 | $2.18 | 42,600 | — | — |
| 2024-03-22 | $2.18 | $2.18 | 27,200 | — | — |
| 2024-03-21 | $2.20 | $2.20 | 19,700 | — | — |
| 2024-03-20 | $2.20 | $2.20 | 49,300 | — | — |
| 2024-03-19 | $2.30 | $2.30 | 27,600 | — | — |
| 2024-03-18 | $2.34 | $2.34 | 50,200 | — | — |
| 2024-03-15 | $2.24 | $2.24 | 45,800 | — | — |
| 2024-03-14 | $2.11 | $2.11 | 34,200 | — | — |
| 2024-03-13 | $2.17 | $2.17 | 116,700 | — | — |
| 2024-03-12 | $2.14 | $2.14 | 43,300 | — | — |
| 2024-03-11 | $2.16 | $2.16 | 27,500 | — | — |
| 2024-03-08 | $2.13 | $2.13 | 42,200 | — | — |
| 2024-03-07 | $2.21 | $2.21 | 20,500 | — | — |
| 2024-03-06 | $2.26 | $2.26 | 37,400 | — | — |
| 2024-03-05 | $2.25 | $2.25 | 35,500 | — | — |
| 2024-03-04 | $2.30 | $2.30 | 22,000 | — | — |
| 2024-03-01 | $2.34 | $2.34 | 22,500 | — | — |
| 2024-02-29 | $2.28 | $2.28 | 45,100 | — | — |
| 2024-02-28 | $2.35 | $2.35 | 30,300 | — | — |
| 2024-02-27 | $2.41 | $2.41 | 22,500 | — | — |
| 2024-02-26 | $2.38 | $2.38 | 41,000 | — | — |
| 2024-02-23 | $2.40 | $2.40 | 28,000 | — | — |
| 2024-02-22 | $2.47 | $2.47 | 57,100 | — | — |
| 2024-02-21 | $2.51 | $2.51 | 15,800 | — | — |
| 2024-02-20 | $2.50 | $2.50 | 22,000 | — | — |
| 2024-02-16 | $2.60 | $2.60 | 22,300 | — | — |
| 2024-02-15 | $2.61 | $2.61 | 33,500 | — | — |
| 2024-02-14 | $2.49 | $2.49 | 43,600 | — | — |
| 2024-02-13 | $2.54 | $2.54 | 23,100 | — | — |
| 2024-02-12 | $2.58 | $2.58 | 23,200 | — | — |
| 2024-02-09 | $2.59 | $2.59 | 25,400 | — | — |
| 2024-02-08 | $2.64 | $2.64 | 17,400 | — | — |
| 2024-02-07 | $2.58 | $2.58 | 21,400 | — | — |
| 2024-02-06 | $2.59 | $2.59 | 11,700 | — | — |
| 2024-02-05 | $2.60 | $2.60 | 37,100 | — | — |
| 2024-02-02 | $2.50 | $2.50 | 67,500 | — | — |
| 2024-02-01 | $2.58 | $2.58 | 24,800 | — | — |
| 2024-01-31 | $2.59 | $2.59 | 24,400 | — | — |
| 2024-01-30 | $2.70 | $2.70 | 31,400 | — | — |
| 2024-01-29 | $2.60 | $2.60 | 24,700 | — | — |
| 2024-01-26 | $2.62 | $2.62 | 43,800 | — | — |
| 2024-01-25 | $2.68 | $2.68 | 47,300 | — | — |
| 2024-01-24 | $2.69 | $2.69 | 17,200 | — | — |
| 2024-01-23 | $2.65 | $2.65 | 16,200 | — | — |
| 2024-01-22 | $2.67 | $2.67 | 25,000 | — | — |
| 2024-01-19 | $2.65 | $2.65 | 23,000 | — | — |
| 2024-01-18 | $2.62 | $2.62 | 46,300 | — | — |
| 2024-01-17 | $2.62 | $2.62 | 47,300 | — | — |
| 2024-01-16 | $2.70 | $2.70 | 58,600 | — | — |
| 2024-01-12 | $2.90 | $2.90 | 75,500 | — | — |
| 2024-01-11 | $2.76 | $2.76 | 19,600 | — | — |
| 2024-01-10 | $2.81 | $2.81 | 36,900 | — | — |
| 2024-01-09 | $2.82 | $2.82 | 50,900 | — | — |
| 2024-01-08 | $2.91 | $2.91 | 27,000 | — | — |
| 2024-01-05 | $2.95 | $2.95 | 26,200 | — | — |
| 2024-01-04 | $2.94 | $2.94 | 37,500 | — | — |
| 2024-01-03 | $2.95 | $2.95 | 42,700 | — | — |
| 2024-01-02 | $2.77 | $2.77 | 31,400 | — | — |