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
- 2020-07-10 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 | $2.14 | $2.14 | 22,600 | — | — |
| 2024-12-30 | $2.27 | $2.27 | 7,700 | — | — |
| 2024-12-27 | $2.20 | $2.20 | 4,300 | — | — |
| 2024-12-26 | $2.24 | $2.24 | 7,400 | — | — |
| 2024-12-24 | $2.20 | $2.20 | 15,000 | — | — |
| 2024-12-23 | $2.21 | $2.21 | 9,200 | — | — |
| 2024-12-20 | $2.35 | $2.35 | 2,500 | — | — |
| 2024-12-19 | $2.37 | $2.37 | 5,500 | — | — |
| 2024-12-18 | $2.28 | $2.28 | 22,800 | — | — |
| 2024-12-17 | $2.28 | $2.28 | 18,500 | — | — |
| 2024-12-16 | $2.39 | $2.39 | 5,200 | — | — |
| 2024-12-13 | $2.45 | $2.45 | 4,100 | — | — |
| 2024-12-12 | $2.48 | $2.48 | 6,200 | — | — |
| 2024-12-11 | $2.53 | $2.53 | 5,100 | — | — |
| 2024-12-10 | $2.59 | $2.59 | 2,700 | — | — |
| 2024-12-09 | $2.60 | $2.60 | 3,600 | — | — |
| 2024-12-06 | $2.65 | $2.65 | 1,400 | — | — |
| 2024-12-05 | $2.64 | $2.64 | 7,000 | — | — |
| 2024-12-04 | $2.62 | $2.62 | 3,800 | — | — |
| 2024-12-03 | $2.60 | $2.60 | 5,600 | — | — |
| 2024-12-02 | $2.61 | $2.61 | 7,600 | — | — |
| 2024-11-29 | $2.65 | $2.65 | 7,500 | — | — |
| 2024-11-27 | $2.68 | $2.68 | 13,100 | — | — |
| 2024-11-26 | $2.64 | $2.64 | 22,800 | — | — |
| 2024-11-25 | $2.67 | $2.67 | 22,800 | — | — |
| 2024-11-22 | $2.62 | $2.61 | 18,000 | — | — |
| 2024-11-21 | $2.66 | $2.66 | 14,200 | — | — |
| 2024-11-20 | $2.74 | $2.74 | 6,700 | — | — |
| 2024-11-19 | $2.74 | $2.74 | 17,700 | — | — |
| 2024-11-18 | $2.73 | $2.73 | 19,900 | — | — |
| 2024-11-15 | $2.72 | $2.72 | 12,500 | — | — |
| 2024-11-14 | $2.66 | $2.66 | 12,600 | — | — |
| 2024-11-13 | $2.66 | $2.66 | 7,800 | — | — |
| 2024-11-12 | $2.64 | $2.64 | 38,100 | — | — |
| 2024-11-11 | $2.70 | $2.70 | 13,000 | — | — |
| 2024-11-08 | $2.77 | $2.77 | 19,700 | — | — |
| 2024-11-07 | $2.67 | $2.67 | 9,500 | — | — |
| 2024-11-06 | $2.68 | $2.68 | 27,000 | — | — |
| 2024-11-05 | $2.73 | $2.73 | 7,200 | — | — |
| 2024-11-04 | $2.76 | $2.76 | 33,300 | — | — |
| 2024-11-01 | $2.75 | $2.75 | 29,300 | — | — |
| 2024-10-31 | $2.66 | $2.66 | 36,100 | — | — |
| 2024-10-30 | $2.76 | $2.76 | 135,800 | — | — |
| 2024-10-29 | $2.68 | $2.68 | 33,100 | — | — |
| 2024-10-28 | $2.71 | $2.71 | 16,800 | — | — |
| 2024-10-25 | $2.66 | $2.66 | 52,500 | — | — |
| 2024-10-24 | $2.48 | $2.48 | 43,300 | — | — |
| 2024-10-23 | $2.71 | $2.71 | 51,400 | — | — |
| 2024-10-22 | $2.73 | $2.73 | 87,800 | — | — |
| 2024-10-21 | $2.73 | $2.73 | 145,200 | — | — |
| 2024-10-18 | $2.63 | $2.63 | 195,700 | — | — |
| 2024-10-17 | $2.42 | $2.42 | 93,400 | — | — |
| 2024-10-16 | $2.42 | $2.42 | 406,700 | — | — |
| 2024-10-15 | $2.60 | $2.60 | 443,200 | — | — |
| 2024-10-14 | $2.67 | $2.67 | 11,082,700 | — | — |
| 2024-10-11 | $1.89 | $1.89 | 23,900 | — | — |
| 2024-10-10 | $1.72 | $1.72 | 13,700 | — | — |
| 2024-10-09 | $1.65 | $1.65 | 7,900 | — | — |
| 2024-10-08 | $1.66 | $1.66 | 11,200 | — | — |
| 2024-10-07 | $1.69 | $1.69 | 29,900 | — | — |
| 2024-10-04 | $1.87 | $1.87 | 14,700 | — | — |
| 2024-10-03 | $1.83 | $1.83 | 3,300 | — | — |
| 2024-10-02 | $1.88 | $1.88 | 17,300 | — | — |
| 2024-10-01 | $1.78 | $1.78 | 15,600 | — | — |
| 2024-09-30 | $1.87 | $1.86 | 27,000 | — | — |
| 2024-09-27 | $1.84 | $1.84 | 21,800 | — | — |
| 2024-09-26 | $1.79 | $1.79 | 55,300 | — | — |
| 2024-09-25 | $2.17 | $2.17 | 6,000 | — | — |
| 2024-09-24 | $2.18 | $2.18 | 3,400 | — | — |
| 2024-09-23 | $2.19 | $2.19 | 1,300 | — | — |
| 2024-09-20 | $2.05 | $2.05 | 18,100 | — | — |
| 2024-09-19 | $2.11 | $2.11 | 8,800 | — | — |
| 2024-09-18 | $2.19 | $2.19 | 2,000 | — | — |
| 2024-09-17 | $2.18 | $2.18 | 1,600 | — | — |
| 2024-09-16 | $2.21 | $2.21 | 6,100 | — | — |
| 2024-09-13 | $2.24 | $2.24 | 2,700 | — | — |
| 2024-09-12 | $2.25 | $2.25 | 4,000 | — | — |
| 2024-09-11 | $2.24 | $2.24 | 4,600 | — | — |
| 2024-09-10 | $2.18 | $2.18 | 1,900 | — | — |
| 2024-09-09 | $2.20 | $2.20 | 1,900 | — | — |
| 2024-09-06 | $2.20 | $2.20 | 5,300 | — | — |
| 2024-09-05 | $2.24 | $2.24 | 2,800 | — | — |
| 2024-09-04 | $2.29 | $2.29 | 9,300 | — | — |
| 2024-09-03 | $2.33 | $2.33 | 2,000 | — | — |
| 2024-08-30 | $2.27 | $2.27 | 5,500 | — | — |
| 2024-08-29 | $2.39 | $2.39 | 4,200 | — | — |
| 2024-08-28 | $2.40 | $2.40 | 1,000 | — | — |
| 2024-08-27 | $2.43 | $2.43 | 400 | — | — |
| 2024-08-26 | $2.40 | $2.40 | 1,500 | — | — |
| 2024-08-23 | $2.40 | $2.40 | 3,500 | — | — |
| 2024-08-22 | $2.38 | $2.38 | 7,100 | — | — |
| 2024-08-21 | $2.38 | $2.38 | 4,900 | — | — |
| 2024-08-20 | $2.42 | $2.42 | 3,400 | — | — |
| 2024-08-19 | $2.34 | $2.34 | 6,900 | — | — |
| 2024-08-16 | $2.20 | $2.20 | 600 | — | — |
| 2024-08-15 | $2.25 | $2.25 | 5,800 | — | — |
| 2024-08-14 | $2.18 | $2.18 | 2,200 | — | — |
| 2024-08-13 | $2.16 | $2.16 | 900 | — | — |
| 2024-08-12 | $2.18 | $2.18 | 12,300 | — | — |
| 2024-08-09 | $2.11 | $2.11 | 5,400 | — | — |
| 2024-08-08 | $2.16 | $2.16 | 3,200 | — | — |
| 2024-08-07 | $2.20 | $2.20 | 8,100 | — | — |
| 2024-08-06 | $2.15 | $2.15 | 14,100 | — | — |
| 2024-08-05 | $2.20 | $2.20 | 5,700 | — | — |
| 2024-08-02 | $2.27 | $2.27 | 7,300 | — | — |
| 2024-08-01 | $2.26 | $2.26 | 4,000 | — | — |
| 2024-07-31 | $2.29 | $2.29 | 400 | — | — |
| 2024-07-30 | $2.35 | $2.35 | 14,700 | — | — |
| 2024-07-29 | $2.21 | $2.21 | 6,300 | — | — |
| 2024-07-26 | $2.28 | $2.28 | 28,000 | — | — |
| 2024-07-25 | $2.28 | $2.28 | 21,300 | — | — |
| 2024-07-24 | $2.36 | $2.36 | 55,300 | — | — |
| 2024-07-23 | $2.53 | $2.53 | 2,900 | — | — |
| 2024-07-22 | $2.62 | $2.62 | 4,200 | — | — |
| 2024-07-19 | $2.60 | $2.60 | 6,100 | — | — |
| 2024-07-18 | $2.53 | $2.53 | 10,500 | — | — |
| 2024-07-17 | $2.50 | $2.50 | 3,400 | — | — |
| 2024-07-16 | $2.60 | $2.60 | 17,200 | — | — |
| 2024-07-15 | $2.67 | $2.67 | 6,200 | — | — |
| 2024-07-12 | $2.68 | $2.68 | 21,500 | — | — |
| 2024-07-11 | $2.73 | $2.72 | 25,100 | — | — |
| 2024-07-10 | $2.54 | $2.54 | 11,300 | — | — |
| 2024-07-09 | $2.63 | $2.63 | 14,400 | — | — |
| 2024-07-08 | $2.63 | $2.63 | 30,200 | — | — |
| 2024-07-05 | $2.95 | $2.95 | 3,500 | — | — |
| 2024-07-03 | $2.97 | $2.97 | 1,700 | — | — |
| 2024-07-02 | $2.85 | $2.85 | 4,800 | — | — |
| 2024-07-01 | $2.92 | $2.92 | 3,900 | — | — |
| 2024-06-28 | $2.99 | $2.99 | 5,600 | — | — |
| 2024-06-27 | $2.95 | $2.95 | 1,700 | — | — |
| 2024-06-26 | $3.00 | $3.00 | 800 | — | — |
| 2024-06-25 | $3.00 | $3.00 | 15,000 | — | — |
| 2024-06-24 | $2.78 | $2.78 | 35,100 | — | — |
| 2024-06-21 | $2.67 | $2.67 | 15,700 | — | — |
| 2024-06-20 | $2.91 | $2.91 | 20,000 | — | — |
| 2024-06-18 | $2.62 | $2.62 | 14,700 | — | — |
| 2024-06-17 | $2.67 | $2.67 | 9,300 | — | — |
| 2024-06-14 | $2.97 | $2.97 | 12,800 | — | — |
| 2024-06-13 | $3.16 | $3.16 | 13,300 | — | — |
| 2024-06-12 | $3.10 | $3.10 | 17,700 | — | — |
| 2024-06-11 | $3.17 | $3.17 | 35,100 | — | — |
| 2024-06-10 | $3.15 | $3.15 | 72,400 | — | — |
| 2024-06-07 | $3.54 | $3.54 | 1,800 | — | — |
| 2024-06-06 | $3.52 | $3.52 | 2,300 | — | — |
| 2024-06-05 | $3.60 | $3.60 | 2,400 | — | — |
| 2024-06-04 | $3.55 | $3.55 | 15,700 | — | — |
| 2024-06-03 | $3.74 | $3.74 | 7,200 | — | — |
| 2024-05-31 | $3.67 | $3.67 | 500 | — | — |
| 2024-05-30 | $3.56 | $3.56 | 4,300 | — | — |
| 2024-05-29 | $3.66 | $3.66 | 11,200 | — | — |
| 2024-05-28 | $3.54 | $3.54 | 8,500 | — | — |
| 2024-05-24 | $3.47 | $3.47 | 5,500 | — | — |
| 2024-05-23 | $3.58 | $3.58 | 10,500 | — | — |
| 2024-05-22 | $3.72 | $3.72 | 12,700 | — | — |
| 2024-05-21 | $3.81 | $3.81 | 6,200 | — | — |
| 2024-05-20 | $3.71 | $3.71 | 5,900 | — | — |
| 2024-05-17 | $3.79 | $3.79 | 7,300 | — | — |
| 2024-05-16 | $3.65 | $3.65 | 1,400 | — | — |
| 2024-05-15 | $3.74 | $3.74 | 11,300 | — | — |
| 2024-05-14 | $3.65 | $3.65 | 4,600 | — | — |
| 2024-05-13 | $3.56 | $3.56 | 8,100 | — | — |
| 2024-05-10 | $3.38 | $3.38 | 7,000 | — | — |
| 2024-05-09 | $3.43 | $3.43 | 1,900 | — | — |
| 2024-05-08 | $3.44 | $3.44 | 1,400 | — | — |
| 2024-05-07 | $3.45 | $3.45 | 22,300 | — | — |
| 2024-05-06 | $3.43 | $3.43 | 52,100 | — | — |
| 2024-05-03 | $3.30 | $3.30 | 15,500 | — | — |
| 2024-05-02 | $3.20 | $3.20 | 4,300 | — | — |
| 2024-05-01 | $3.24 | $3.24 | 6,600 | — | — |
| 2024-04-30 | $3.07 | $3.07 | 2,600 | — | — |
| 2024-04-29 | $3.24 | $3.24 | 5,000 | — | — |
| 2024-04-26 | $3.25 | $3.25 | 24,700 | — | — |
| 2024-04-25 | $3.16 | $3.16 | 24,400 | — | — |
| 2024-04-24 | $3.24 | $3.24 | 13,300 | — | — |
| 2024-04-23 | $3.29 | $3.29 | 3,900 | — | — |
| 2024-04-22 | $3.30 | $3.30 | 14,300 | — | — |
| 2024-04-19 | $3.33 | $3.33 | 8,500 | — | — |
| 2024-04-18 | $3.45 | $3.45 | 11,900 | — | — |
| 2024-04-17 | $3.22 | $3.22 | 9,100 | — | — |
| 2024-04-16 | $3.31 | $3.31 | 15,200 | — | — |
| 2024-04-15 | $3.28 | $3.28 | 81,900 | — | — |
| 2024-04-12 | $3.55 | $3.55 | 9,600 | — | — |
| 2024-04-11 | $3.70 | $3.70 | 4,400 | — | — |
| 2024-04-10 | $3.89 | $3.89 | 10,000 | — | — |
| 2024-04-09 | $3.85 | $3.85 | 41,000 | — | — |
| 2024-04-08 | $3.86 | $3.86 | 117,500 | — | — |
| 2024-04-05 | $3.78 | $3.78 | 32,400 | — | — |
| 2024-04-04 | $3.66 | $3.66 | 26,100 | — | — |
| 2024-04-03 | $3.64 | $3.64 | 19,100 | — | — |
| 2024-04-02 | $3.63 | $3.63 | 25,300 | — | — |
| 2024-04-01 | $3.68 | $3.68 | 19,300 | — | — |
| 2024-03-28 | $3.62 | $3.62 | 87,500 | — | — |
| 2024-03-27 | $3.82 | $3.82 | 63,700 | — | — |
| 2024-03-26 | $3.78 | $3.78 | 53,300 | — | — |
| 2024-03-25 | $3.80 | $3.80 | 24,300 | — | — |
| 2024-03-22 | $3.84 | $3.84 | 16,300 | — | — |
| 2024-03-21 | $3.78 | $3.78 | 37,300 | — | — |
| 2024-03-20 | $3.80 | $3.80 | 163,300 | — | — |
| 2024-03-19 | $3.45 | $3.45 | 279,600 | — | — |
| 2024-03-18 | $4.36 | $4.36 | 195,100 | — | — |
| 2024-03-15 | $4.20 | $4.20 | 108,900 | — | — |
| 2024-03-14 | $4.01 | $4.01 | 88,800 | — | — |
| 2024-03-13 | $3.95 | $3.95 | 41,300 | — | — |
| 2024-03-12 | $3.99 | $3.99 | 22,500 | — | — |
| 2024-03-11 | $3.85 | $3.85 | 25,000 | — | — |
| 2024-03-08 | $3.87 | $3.87 | 66,700 | — | — |
| 2024-03-07 | $3.62 | $3.62 | 7,500 | — | — |
| 2024-03-06 | $3.63 | $3.63 | 16,600 | — | — |
| 2024-03-05 | $3.68 | $3.68 | 38,900 | — | — |
| 2024-03-04 | $3.69 | $3.69 | 69,300 | — | — |
| 2024-03-01 | $4.04 | $4.04 | 27,000 | — | — |
| 2024-02-29 | $3.62 | $3.62 | 16,700 | — | — |
| 2024-02-28 | $3.60 | $3.60 | 49,700 | — | — |
| 2024-02-27 | $3.65 | $3.65 | 36,300 | — | — |
| 2024-02-26 | $3.36 | $3.36 | 21,600 | — | — |
| 2024-02-23 | $3.42 | $3.42 | 45,200 | — | — |
| 2024-02-22 | $3.40 | $3.39 | 45,000 | — | — |
| 2024-02-21 | $3.27 | $3.27 | 4,300 | — | — |
| 2024-02-20 | $3.36 | $3.36 | 35,900 | — | — |
| 2024-02-16 | $3.31 | $3.31 | 84,200 | — | — |
| 2024-02-15 | $3.94 | $3.94 | 61,400 | — | — |
| 2024-02-14 | $3.81 | $3.81 | 9,100 | — | — |
| 2024-02-13 | $3.80 | $3.80 | 6,800 | — | — |
| 2024-02-12 | $3.77 | $3.77 | 107,700 | — | — |
| 2024-02-09 | $3.50 | $3.50 | 21,600 | — | — |
| 2024-02-08 | $3.59 | $3.59 | 2,400 | — | — |
| 2024-02-07 | $3.59 | $3.59 | 3,900 | — | — |
| 2024-02-06 | $3.65 | $3.65 | 4,200 | — | — |
| 2024-02-05 | $3.63 | $3.63 | 9,900 | — | — |
| 2024-02-02 | $3.70 | $3.70 | 19,000 | — | — |
| 2024-02-01 | $3.78 | $3.78 | 28,400 | — | — |
| 2024-01-31 | $3.80 | $3.80 | 4,800 | — | — |
| 2024-01-30 | $3.85 | $3.85 | 2,700 | — | — |
| 2024-01-29 | $3.86 | $3.86 | 11,300 | — | — |
| 2024-01-26 | $3.81 | $3.81 | 14,000 | — | — |
| 2024-01-25 | $3.92 | $3.92 | 1,900 | — | — |
| 2024-01-24 | $3.88 | $3.88 | 8,700 | — | — |
| 2024-01-23 | $3.85 | $3.85 | 15,700 | — | — |
| 2024-01-22 | $3.81 | $3.81 | 24,300 | — | — |
| 2024-01-19 | $3.83 | $3.83 | 3,600 | — | — |
| 2024-01-18 | $3.89 | $3.89 | 4,600 | — | — |
| 2024-01-17 | $3.92 | $3.92 | 12,900 | — | — |
| 2024-01-16 | $3.97 | $3.97 | 30,800 | — | — |
| 2024-01-12 | $4.43 | $4.43 | 18,600 | — | — |
| 2024-01-11 | $4.46 | $4.46 | 15,900 | — | — |
| 2024-01-10 | $4.66 | $4.66 | 17,300 | — | — |
| 2024-01-09 | $4.57 | $4.57 | 7,700 | — | — |
| 2024-01-08 | $4.29 | $4.29 | 27,500 | — | — |
| 2024-01-05 | $4.56 | $4.56 | 10,900 | — | — |
| 2024-01-04 | $4.41 | $4.41 | 1,600 | — | — |
| 2024-01-03 | $4.64 | $4.64 | 17,700 | — | — |
| 2024-01-02 | $4.70 | $4.70 | 25,400 | — | — |