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
- 1998-08-04 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 | $6.50 | $6.50 | 601,370 | — | — |
| 2024-12-30 | $5.70 | $5.70 | 542,270 | — | — |
| 2024-12-27 | $4.90 | $4.90 | 291,800 | — | — |
| 2024-12-26 | $4.40 | $4.40 | 126,020 | — | — |
| 2024-12-24 | $3.90 | $3.90 | 51,550 | — | — |
| 2024-12-23 | $4.00 | $4.00 | 116,560 | — | — |
| 2024-12-20 | $4.20 | $4.20 | 191,830 | — | — |
| 2024-12-19 | $4.10 | $4.10 | 181,200 | — | — |
| 2024-12-18 | $3.70 | $3.70 | 450,370 | — | — |
| 2024-12-17 | $3.80 | $3.80 | 207,130 | — | — |
| 2024-12-16 | $3.50 | $3.50 | 58,930 | — | — |
| 2024-12-13 | $3.50 | $3.50 | 124,400 | — | — |
| 2024-12-12 | $3.40 | $3.40 | 79,710 | — | — |
| 2024-12-11 | $3.40 | $3.40 | 61,180 | — | — |
| 2024-12-10 | $3.50 | $3.50 | 130,960 | — | — |
| 2024-12-09 | $3.70 | $3.70 | 235,620 | — | — |
| 2024-12-06 | $3.40 | $3.40 | 144,290 | — | — |
| 2024-12-05 | $3.00 | $3.00 | 70,780 | — | — |
| 2024-12-04 | $2.90 | $2.90 | 110,740 | — | — |
| 2024-12-03 | $3.20 | $3.20 | 189,360 | — | — |
| 2024-12-02 | $3.60 | $3.60 | 448,920 | — | — |
| 2024-11-29 | $3.00 | $3.00 | 60,180 | — | — |
| 2024-11-27 | $2.60 | $2.60 | 151,050 | — | — |
| 2024-11-26 | $2.80 | $2.80 | 174,240 | — | — |
| 2024-11-25 | $3.00 | $3.00 | 577,170 | — | — |
| 2024-11-22 | $2.40 | $2.40 | 97,800 | — | — |
| 2024-11-21 | $2.30 | $2.30 | 65,090 | — | — |
| 2024-11-20 | $2.30 | $2.30 | 170,540 | — | — |
| 2024-11-19 | $2.10 | $2.10 | 63,570 | — | — |
| 2024-11-18 | $2.10 | $2.10 | 59,720 | — | — |
| 2024-11-15 | $2.00 | $2.00 | 75,840 | — | — |
| 2024-11-14 | $2.00 | $2.00 | 99,590 | — | — |
| 2024-11-13 | $2.10 | $2.10 | 58,670 | — | — |
| 2024-11-12 | $2.10 | $2.10 | 132,880 | — | — |
| 2024-11-11 | $2.30 | $2.30 | 135,400 | — | — |
| 2024-11-08 | $2.30 | $2.30 | 159,340 | — | — |
| 2024-11-07 | $2.40 | $2.40 | 84,060 | — | — |
| 2024-11-06 | $2.40 | $2.40 | 37,450 | — | — |
| 2024-11-05 | $2.40 | $2.40 | 17,320 | — | — |
| 2024-11-04 | $2.40 | $2.40 | 32,860 | — | — |
| 2024-11-01 | $2.40 | $2.40 | 20,060 | — | — |
| 2024-10-31 | $2.40 | $2.40 | 32,750 | — | — |
| 2024-10-30 | $2.50 | $2.50 | 20,520 | — | — |
| 2024-10-29 | $2.40 | $2.40 | 20,680 | — | — |
| 2024-10-28 | $2.50 | $2.50 | 33,480 | — | — |
| 2024-10-25 | $2.30 | $2.30 | 26,620 | — | — |
| 2024-10-24 | $2.30 | $2.30 | 33,580 | — | — |
| 2024-10-23 | $2.40 | $2.40 | 37,100 | — | — |
| 2024-10-22 | $2.50 | $2.50 | 19,570 | — | — |
| 2024-10-21 | $2.40 | $2.40 | 32,760 | — | — |
| 2024-10-18 | $2.40 | $2.40 | 38,320 | — | — |
| 2024-10-17 | $2.50 | $2.50 | 20,270 | — | — |
| 2024-10-16 | $2.50 | $2.50 | 43,400 | — | — |
| 2024-10-15 | $2.60 | $2.60 | 25,260 | — | — |
| 2024-10-14 | $2.50 | $2.50 | 81,230 | — | — |
| 2024-10-11 | $2.60 | $2.60 | 35,030 | — | — |
| 2024-10-10 | $2.50 | $2.50 | 20,170 | — | — |
| 2024-10-09 | $2.40 | $2.40 | 18,960 | — | — |
| 2024-10-08 | $2.40 | $2.40 | 21,150 | — | — |
| 2024-10-07 | $2.50 | $2.50 | 22,180 | — | — |
| 2024-10-04 | $2.50 | $2.50 | 19,430 | — | — |
| 2024-10-03 | $2.50 | $2.50 | 14,480 | — | — |
| 2024-10-02 | $2.40 | $2.40 | 25,780 | — | — |
| 2024-10-01 | $2.40 | $2.40 | 20,540 | — | — |
| 2024-09-30 | $2.50 | $2.50 | 26,750 | — | — |
| 2024-09-27 | $2.50 | $2.50 | 23,790 | — | — |
| 2024-09-26 | $2.50 | $2.50 | 41,510 | — | — |
| 2024-09-25 | $2.60 | $2.60 | 83,670 | — | — |
| 2024-09-24 | $2.40 | $2.40 | 45,530 | — | — |
| 2024-09-23 | $2.40 | $2.40 | 85,540 | — | — |
| 2024-09-20 | $2.70 | $2.70 | 73,850 | — | — |
| 2024-09-19 | $2.50 | $2.50 | 80,970 | — | — |
| 2024-09-18 | $2.60 | $2.60 | 22,140 | — | — |
| 2024-09-17 | $2.60 | $2.60 | 21,110 | — | — |
| 2024-09-16 | $2.60 | $2.60 | 34,250 | — | — |
| 2024-09-13 | $2.70 | $2.70 | 26,920 | — | — |
| 2024-09-12 | $2.70 | $2.70 | 8,330 | — | — |
| 2024-09-11 | $2.60 | $2.60 | 34,820 | — | — |
| 2024-09-10 | $2.60 | $2.60 | 12,250 | — | — |
| 2024-09-09 | $2.60 | $2.60 | 34,760 | — | — |
| 2024-09-06 | $2.60 | $2.60 | 30,630 | — | — |
| 2024-09-05 | $2.50 | $2.50 | 34,130 | — | — |
| 2024-09-04 | $2.70 | $2.70 | 19,000 | — | — |
| 2024-09-03 | $2.60 | $2.60 | 48,960 | — | — |
| 2024-08-30 | $2.90 | $2.90 | 34,440 | — | — |
| 2024-08-29 | $2.80 | $2.80 | 31,800 | — | — |
| 2024-08-28 | $2.70 | $2.70 | 45,830 | — | — |
| 2024-08-27 | $2.90 | $2.90 | 18,840 | — | — |
| 2024-08-26 | $2.80 | $2.80 | 14,370 | — | — |
| 2024-08-23 | $2.80 | $2.80 | 27,890 | — | — |
| 2024-08-22 | $2.70 | $2.70 | 13,350 | — | — |
| 2024-08-21 | $2.80 | $2.80 | 38,610 | — | — |
| 2024-08-20 | $2.80 | $2.80 | 33,200 | — | — |
| 2024-08-19 | $2.80 | $2.80 | 36,440 | — | — |
| 2024-08-16 | $2.90 | $2.90 | 26,570 | — | — |
| 2024-08-15 | $2.90 | $2.90 | 32,370 | — | — |
| 2024-08-14 | $2.70 | $2.70 | 25,650 | — | — |
| 2024-08-13 | $2.80 | $2.80 | 25,640 | — | — |
| 2024-08-12 | $2.70 | $2.70 | 63,790 | — | — |
| 2024-08-09 | $2.80 | $2.80 | 61,420 | — | — |
| 2024-08-08 | $3.20 | $3.20 | 43,530 | — | — |
| 2024-08-07 | $3.00 | $3.00 | 30,150 | — | — |
| 2024-08-06 | $3.00 | $3.00 | 27,160 | — | — |
| 2024-08-05 | $2.90 | $2.90 | 40,190 | — | — |
| 2024-08-02 | $3.10 | $3.10 | 24,070 | — | — |
| 2024-08-01 | $3.20 | $3.20 | 30,170 | — | — |
| 2024-07-31 | $3.00 | $3.00 | 33,370 | — | — |
| 2024-07-30 | $3.00 | $3.00 | 31,210 | — | — |
| 2024-07-29 | $3.10 | $3.10 | 34,610 | — | — |
| 2024-07-26 | $3.10 | $3.10 | 34,700 | — | — |
| 2024-07-25 | $2.90 | $2.90 | 40,710 | — | — |
| 2024-07-24 | $2.90 | $2.90 | 43,740 | — | — |
| 2024-07-23 | $3.00 | $3.00 | 159,700 | — | — |
| 2024-07-22 | $3.30 | $3.30 | 58,380 | — | — |
| 2024-07-19 | $3.40 | $3.40 | 25,060 | — | — |
| 2024-07-18 | $3.50 | $3.50 | 107,300 | — | — |
| 2024-07-17 | $3.30 | $3.30 | 121,580 | — | — |
| 2024-07-16 | $3.10 | $3.10 | 45,540 | — | — |
| 2024-07-15 | $3.00 | $3.00 | 149,940 | — | — |
| 2024-07-12 | $2.90 | $2.90 | 70,330 | — | — |
| 2024-07-11 | $2.70 | $2.70 | 27,650 | — | — |
| 2024-07-10 | $2.70 | $2.70 | 56,250 | — | — |
| 2024-07-09 | $2.60 | $2.60 | 12,210 | — | — |
| 2024-07-08 | $2.60 | $2.60 | 15,120 | — | — |
| 2024-07-05 | $2.70 | $2.70 | 23,710 | — | — |
| 2024-07-03 | $2.50 | $2.50 | 17,160 | — | — |
| 2024-07-02 | $2.50 | $2.50 | 13,870 | — | — |
| 2024-07-01 | $2.50 | $2.50 | 14,010 | — | — |
| 2024-06-28 | $2.60 | $2.60 | 19,630 | — | — |
| 2024-06-27 | $2.70 | $2.70 | 17,230 | — | — |
| 2024-06-26 | $2.80 | $2.80 | 70,010 | — | — |
| 2024-06-25 | $2.50 | $2.50 | 34,080 | — | — |
| 2024-06-24 | $2.70 | $2.70 | 56,130 | — | — |
| 2024-06-21 | $3.40 | $3.40 | 44,580 | — | — |
| 2024-06-20 | $2.50 | $2.50 | 16,940 | — | — |
| 2024-06-18 | $2.40 | $2.40 | 35,660 | — | — |
| 2024-06-17 | $2.50 | $2.50 | 17,700 | — | — |
| 2024-06-14 | $2.60 | $2.60 | 15,010 | — | — |
| 2024-06-13 | $2.70 | $2.70 | 16,290 | — | — |
| 2024-06-12 | $2.60 | $2.60 | 23,320 | — | — |
| 2024-06-11 | $2.50 | $2.50 | 19,940 | — | — |
| 2024-06-10 | $2.50 | $2.50 | 36,800 | — | — |
| 2024-06-07 | $2.40 | $2.40 | 36,890 | — | — |
| 2024-06-06 | $2.60 | $2.60 | 21,950 | — | — |
| 2024-06-05 | $2.70 | $2.70 | 18,460 | — | — |
| 2024-06-04 | $2.80 | $2.80 | 23,730 | — | — |
| 2024-06-03 | $2.80 | $2.80 | 39,310 | — | — |
| 2024-05-31 | $2.60 | $2.60 | 59,140 | — | — |
| 2024-05-30 | $2.70 | $2.70 | 27,740 | — | — |
| 2024-05-29 | $2.80 | $2.80 | 46,710 | — | — |
| 2024-05-28 | $3.00 | $3.00 | 28,440 | — | — |
| 2024-05-24 | $3.00 | $3.00 | 28,900 | — | — |
| 2024-05-23 | $3.00 | $3.00 | 39,620 | — | — |
| 2024-05-22 | $2.80 | $2.80 | 38,830 | — | — |
| 2024-05-21 | $2.90 | $2.90 | 34,880 | — | — |
| 2024-05-20 | $3.00 | $3.00 | 48,890 | — | — |
| 2024-05-17 | $3.10 | $3.10 | 21,850 | — | — |
| 2024-05-16 | $3.10 | $3.10 | 46,100 | — | — |
| 2024-05-15 | $3.20 | $3.20 | 14,910 | — | — |
| 2024-05-14 | $3.20 | $3.20 | 21,810 | — | — |
| 2024-05-13 | $3.10 | $3.10 | 30,520 | — | — |
| 2024-05-10 | $3.20 | $3.20 | 22,690 | — | — |
| 2024-05-09 | $3.20 | $3.20 | 22,520 | — | — |
| 2024-05-08 | $3.30 | $3.30 | 41,260 | — | — |
| 2024-05-07 | $3.50 | $3.50 | 51,550 | — | — |
| 2024-05-06 | $3.50 | $3.50 | 38,090 | — | — |
| 2024-05-03 | $3.20 | $3.20 | 18,420 | — | — |
| 2024-05-02 | $3.30 | $3.30 | 13,130 | — | — |
| 2024-05-01 | $3.30 | $3.30 | 16,250 | — | — |
| 2024-04-30 | $3.40 | $3.40 | 21,590 | — | — |
| 2024-04-29 | $3.40 | $3.40 | 10,870 | — | — |
| 2024-04-26 | $3.30 | $3.30 | 20,950 | — | — |
| 2024-04-25 | $3.30 | $3.30 | 9,760 | — | — |
| 2024-04-24 | $3.30 | $3.30 | 23,930 | — | — |
| 2024-04-23 | $3.40 | $3.40 | 8,990 | — | — |
| 2024-04-22 | $3.30 | $3.30 | 23,400 | — | — |
| 2024-04-19 | $3.20 | $3.20 | 17,870 | — | — |
| 2024-04-18 | $3.30 | $3.30 | 10,670 | — | — |
| 2024-04-17 | $3.30 | $3.30 | 16,820 | — | — |
| 2024-04-16 | $3.20 | $3.20 | 10,010 | — | — |
| 2024-04-15 | $3.30 | $3.30 | 59,940 | — | — |
| 2024-04-12 | $3.30 | $3.30 | 14,080 | — | — |
| 2024-04-11 | $3.40 | $3.40 | 19,220 | — | — |
| 2024-04-10 | $3.20 | $3.20 | 40,450 | — | — |
| 2024-04-09 | $3.40 | $3.40 | 16,210 | — | — |
| 2024-04-08 | $3.50 | $3.50 | 19,330 | — | — |
| 2024-04-05 | $3.50 | $3.50 | 26,290 | — | — |
| 2024-04-04 | $3.70 | $3.70 | 39,410 | — | — |
| 2024-04-03 | $3.50 | $3.50 | 24,630 | — | — |
| 2024-04-02 | $3.40 | $3.40 | 39,960 | — | — |
| 2024-04-01 | $3.40 | $3.40 | 32,170 | — | — |
| 2024-03-28 | $3.40 | $3.40 | 52,540 | — | — |
| 2024-03-27 | $3.70 | $3.70 | 38,160 | — | — |
| 2024-03-26 | $3.30 | $3.30 | 23,610 | — | — |
| 2024-03-25 | $3.50 | $3.50 | 56,050 | — | — |
| 2024-03-22 | $3.50 | $3.50 | 34,690 | — | — |
| 2024-03-21 | $3.70 | $3.70 | 26,040 | — | — |
| 2024-03-20 | $3.90 | $3.90 | 29,880 | — | — |
| 2024-03-19 | $3.80 | $3.80 | 37,290 | — | — |
| 2024-03-18 | $4.10 | $4.10 | 47,750 | — | — |
| 2024-03-15 | $4.10 | $4.10 | 34,380 | — | — |
| 2024-03-14 | $4.40 | $4.40 | 48,860 | — | — |
| 2024-03-13 | $4.60 | $4.60 | 38,940 | — | — |
| 2024-03-12 | $4.70 | $4.70 | 43,600 | — | — |
| 2024-03-11 | $4.50 | $4.50 | 38,110 | — | — |
| 2024-03-08 | $4.90 | $4.90 | 51,250 | — | — |
| 2024-03-07 | $5.10 | $5.10 | 86,310 | — | — |
| 2024-03-06 | $5.10 | $5.10 | 164,200 | — | — |
| 2024-03-05 | $4.60 | $4.60 | 62,660 | — | — |
| 2024-03-04 | $4.20 | $4.20 | 82,330 | — | — |
| 2024-03-01 | $4.10 | $4.10 | 216,950 | — | — |
| 2024-02-29 | $5.10 | $5.10 | 173,190 | — | — |
| 2024-02-28 | $4.90 | $4.90 | 82,160 | — | — |
| 2024-02-27 | $4.80 | $4.80 | 78,950 | — | — |
| 2024-02-26 | $4.60 | $4.60 | 76,980 | — | — |
| 2024-02-23 | $4.20 | $4.20 | 43,940 | — | — |
| 2024-02-22 | $3.80 | $3.80 | 29,690 | — | — |
| 2024-02-21 | $3.80 | $3.80 | 28,360 | — | — |
| 2024-02-20 | $3.90 | $3.90 | 29,560 | — | — |
| 2024-02-16 | $4.00 | $4.00 | 28,480 | — | — |
| 2024-02-15 | $3.90 | $3.90 | 17,890 | — | — |
| 2024-02-14 | $4.00 | $4.00 | 39,790 | — | — |
| 2024-02-13 | $4.00 | $4.00 | 16,430 | — | — |
| 2024-02-12 | $4.10 | $4.10 | 39,670 | — | — |
| 2024-02-09 | $4.00 | $4.00 | 21,700 | — | — |
| 2024-02-08 | $3.90 | $3.90 | 29,720 | — | — |
| 2024-02-07 | $3.90 | $3.90 | 14,510 | — | — |
| 2024-02-06 | $4.00 | $4.00 | 17,350 | — | — |
| 2024-02-05 | $3.90 | $3.90 | 21,790 | — | — |
| 2024-02-02 | $4.00 | $4.00 | 20,810 | — | — |
| 2024-02-01 | $4.00 | $4.00 | 17,210 | — | — |
| 2024-01-31 | $4.10 | $4.10 | 22,140 | — | — |
| 2024-01-30 | $4.00 | $4.00 | 37,900 | — | — |
| 2024-01-29 | $4.20 | $4.20 | 23,080 | — | — |
| 2024-01-26 | $4.40 | $4.40 | 40,650 | — | — |
| 2024-01-25 | $4.10 | $4.10 | 25,780 | — | — |
| 2024-01-24 | $4.20 | $4.20 | 37,990 | — | — |
| 2024-01-23 | $4.10 | $4.10 | 15,900 | — | — |
| 2024-01-22 | $4.00 | $4.00 | 16,050 | — | — |
| 2024-01-19 | $4.00 | $4.00 | 17,140 | — | — |
| 2024-01-18 | $4.00 | $4.00 | 48,320 | — | — |
| 2024-01-17 | $3.90 | $3.90 | 25,450 | — | — |
| 2024-01-16 | $3.70 | $3.70 | 119,050 | — | — |
| 2024-01-12 | $4.40 | $4.40 | 50,610 | — | — |
| 2024-01-11 | $4.40 | $4.40 | 54,580 | — | — |
| 2024-01-10 | $4.50 | $4.50 | 64,020 | — | — |
| 2024-01-09 | $4.30 | $4.30 | 65,690 | — | — |
| 2024-01-08 | $4.70 | $4.70 | 98,350 | — | — |
| 2024-01-05 | $4.50 | $4.50 | 214,810 | — | — |
| 2024-01-04 | $5.10 | $5.10 | 92,700 | — | — |
| 2024-01-03 | $4.70 | $4.70 | 62,770 | — | — |
| 2024-01-02 | $4.60 | $4.60 | 107,910 | — | — |