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
- 2012-02-09 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 | $2.75 | $2.75 | 45,600 | — | — |
| 2024-12-30 | $2.74 | $2.74 | 112,300 | — | — |
| 2024-12-27 | $2.51 | $2.51 | 16,700 | — | — |
| 2024-12-26 | $2.51 | $2.51 | 57,000 | — | — |
| 2024-12-24 | $2.40 | $2.40 | 15,500 | — | — |
| 2024-12-23 | $2.47 | $2.47 | 31,800 | — | — |
| 2024-12-20 | $2.45 | $2.45 | 36,400 | — | — |
| 2024-12-19 | $2.41 | $2.41 | 38,200 | — | — |
| 2024-12-18 | $2.28 | $2.28 | 65,200 | — | — |
| 2024-12-17 | $2.50 | $2.50 | 26,900 | — | — |
| 2024-12-16 | $2.61 | $2.61 | 28,900 | — | — |
| 2024-12-13 | $2.57 | $2.57 | 19,000 | — | — |
| 2024-12-12 | $2.55 | $2.55 | 40,600 | — | — |
| 2024-12-11 | $2.50 | $2.50 | 30,900 | — | — |
| 2024-12-10 | $2.51 | $2.51 | 73,000 | — | — |
| 2024-12-09 | $2.54 | $2.54 | 40,100 | — | — |
| 2024-12-06 | $2.59 | $2.59 | 34,300 | — | — |
| 2024-12-05 | $2.56 | $2.56 | 35,900 | — | — |
| 2024-12-04 | $2.70 | $2.70 | 35,200 | — | — |
| 2024-12-03 | $2.74 | $2.74 | 19,100 | — | — |
| 2024-12-02 | $2.82 | $2.82 | 44,100 | — | — |
| 2024-11-29 | $2.86 | $2.86 | 39,700 | — | — |
| 2024-11-27 | $2.70 | $2.70 | 22,800 | — | — |
| 2024-11-26 | $2.75 | $2.75 | 19,100 | — | — |
| 2024-11-25 | $2.78 | $2.78 | 26,900 | — | — |
| 2024-11-22 | $2.84 | $2.84 | 34,800 | — | — |
| 2024-11-21 | $2.89 | $2.89 | 49,900 | — | — |
| 2024-11-20 | $2.88 | $2.88 | 27,000 | — | — |
| 2024-11-19 | $2.87 | $2.87 | 38,200 | — | — |
| 2024-11-18 | $2.79 | $2.79 | 42,000 | — | — |
| 2024-11-15 | $2.90 | $2.90 | 123,800 | — | — |
| 2024-11-14 | $2.86 | $2.86 | 37,300 | — | — |
| 2024-11-13 | $2.85 | $2.85 | 45,800 | — | — |
| 2024-11-12 | $2.81 | $2.81 | 22,400 | — | — |
| 2024-11-11 | $2.88 | $2.88 | 28,300 | — | — |
| 2024-11-08 | $2.85 | $2.85 | 28,600 | — | — |
| 2024-11-07 | $2.87 | $2.87 | 19,300 | — | — |
| 2024-11-06 | $2.85 | $2.85 | 19,000 | — | — |
| 2024-11-05 | $2.91 | $2.91 | 36,400 | — | — |
| 2024-11-04 | $2.81 | $2.81 | 54,200 | — | — |
| 2024-11-01 | $2.70 | $2.70 | 38,800 | — | — |
| 2024-10-31 | $2.84 | $2.84 | 22,100 | — | — |
| 2024-10-30 | $2.88 | $2.88 | 30,300 | — | — |
| 2024-10-29 | $2.85 | $2.85 | 42,500 | — | — |
| 2024-10-28 | $2.90 | $2.90 | 26,900 | — | — |
| 2024-10-25 | $2.83 | $2.83 | 43,400 | — | — |
| 2024-10-24 | $2.78 | $2.78 | 17,900 | — | — |
| 2024-10-23 | $2.84 | $2.84 | 28,700 | — | — |
| 2024-10-22 | $2.78 | $2.78 | 50,700 | — | — |
| 2024-10-21 | $2.70 | $2.70 | 46,100 | — | — |
| 2024-10-18 | $2.64 | $2.64 | 16,900 | — | — |
| 2024-10-17 | $2.63 | $2.63 | 8,200 | — | — |
| 2024-10-16 | $2.62 | $2.62 | 46,800 | — | — |
| 2024-10-15 | $2.52 | $2.52 | 6,500 | — | — |
| 2024-10-14 | $2.59 | $2.59 | 21,300 | — | — |
| 2024-10-11 | $2.52 | $2.52 | 9,600 | — | — |
| 2024-10-10 | $2.53 | $2.53 | 6,800 | — | — |
| 2024-10-09 | $2.56 | $2.56 | 26,200 | — | — |
| 2024-10-08 | $2.48 | $2.48 | 13,200 | — | — |
| 2024-10-07 | $2.55 | $2.55 | 18,200 | — | — |
| 2024-10-04 | $2.61 | $2.61 | 16,500 | — | — |
| 2024-10-03 | $2.57 | $2.57 | 23,300 | — | — |
| 2024-10-02 | $2.52 | $2.52 | 11,400 | — | — |
| 2024-10-01 | $2.54 | $2.54 | 16,200 | — | — |
| 2024-09-30 | $2.75 | $2.75 | 23,200 | — | — |
| 2024-09-27 | $2.67 | $2.67 | 56,500 | — | — |
| 2024-09-26 | $2.57 | $2.57 | 36,000 | — | — |
| 2024-09-25 | $2.52 | $2.52 | 34,400 | — | — |
| 2024-09-24 | $2.50 | $2.50 | 8,500 | — | — |
| 2024-09-23 | $2.48 | $2.48 | 10,000 | — | — |
| 2024-09-20 | $2.56 | $2.56 | 94,900 | — | — |
| 2024-09-19 | $2.58 | $2.58 | 27,500 | — | — |
| 2024-09-18 | $2.52 | $2.52 | 27,500 | — | — |
| 2024-09-17 | $2.59 | $2.59 | 15,800 | — | — |
| 2024-09-16 | $2.60 | $2.60 | 27,600 | — | — |
| 2024-09-13 | $2.63 | $2.63 | 40,200 | — | — |
| 2024-09-12 | $2.75 | $2.75 | 68,800 | — | — |
| 2024-09-11 | $2.58 | $2.58 | 133,600 | — | — |
| 2024-09-10 | $2.45 | $2.45 | 153,500 | — | — |
| 2024-09-09 | $2.14 | $2.14 | 10,200 | — | — |
| 2024-09-06 | $2.14 | $2.14 | 10,400 | — | — |
| 2024-09-05 | $2.15 | $2.15 | 4,800 | — | — |
| 2024-09-04 | $2.12 | $2.12 | 13,300 | — | — |
| 2024-09-03 | $2.13 | $2.13 | 19,600 | — | — |
| 2024-08-30 | $2.21 | $2.21 | 9,600 | — | — |
| 2024-08-29 | $2.23 | $2.23 | 13,100 | — | — |
| 2024-08-28 | $2.24 | $2.24 | 12,600 | — | — |
| 2024-08-27 | $2.23 | $2.23 | 4,900 | — | — |
| 2024-08-26 | $2.27 | $2.27 | 13,600 | — | — |
| 2024-08-23 | $2.20 | $2.20 | 33,900 | — | — |
| 2024-08-22 | $2.26 | $2.26 | 10,800 | — | — |
| 2024-08-21 | $2.25 | $2.25 | 4,200 | — | — |
| 2024-08-20 | $2.20 | $2.20 | 7,800 | — | — |
| 2024-08-19 | $2.23 | $2.23 | 27,600 | — | — |
| 2024-08-16 | $2.38 | $2.38 | 22,200 | — | — |
| 2024-08-15 | $2.21 | $2.21 | 31,700 | — | — |
| 2024-08-14 | $2.07 | $2.07 | 28,600 | — | — |
| 2024-08-13 | $2.24 | $2.24 | 19,200 | — | — |
| 2024-08-12 | $2.11 | $2.11 | 8,400 | — | — |
| 2024-08-09 | $2.18 | $2.18 | 9,100 | — | — |
| 2024-08-08 | $2.12 | $2.12 | 22,200 | — | — |
| 2024-08-07 | $2.09 | $2.09 | 6,900 | — | — |
| 2024-08-06 | $2.12 | $2.12 | 31,200 | — | — |
| 2024-08-05 | $2.02 | $2.02 | 84,900 | — | — |
| 2024-08-02 | $2.10 | $2.10 | 45,400 | — | — |
| 2024-08-01 | $2.19 | $2.19 | 33,300 | — | — |
| 2024-07-31 | $2.30 | $2.30 | 39,200 | — | — |
| 2024-07-30 | $2.24 | $2.24 | 21,900 | — | — |
| 2024-07-29 | $2.30 | $2.30 | 30,100 | — | — |
| 2024-07-26 | $2.41 | $2.41 | 17,500 | — | — |
| 2024-07-25 | $2.44 | $2.44 | 17,800 | — | — |
| 2024-07-24 | $2.50 | $2.50 | 41,900 | — | — |
| 2024-07-23 | $2.48 | $2.48 | 18,300 | — | — |
| 2024-07-22 | $2.46 | $2.46 | 18,700 | — | — |
| 2024-07-19 | $2.52 | $2.52 | 27,700 | — | — |
| 2024-07-18 | $2.39 | $2.39 | 20,900 | — | — |
| 2024-07-17 | $2.54 | $2.54 | 17,300 | — | — |
| 2024-07-16 | $2.57 | $2.57 | 64,400 | — | — |
| 2024-07-15 | $2.37 | $2.37 | 13,300 | — | — |
| 2024-07-12 | $2.34 | $2.34 | 34,000 | — | — |
| 2024-07-11 | $2.26 | $2.26 | 19,600 | — | — |
| 2024-07-10 | $2.24 | $2.24 | 15,600 | — | — |
| 2024-07-09 | $2.28 | $2.28 | 18,400 | — | — |
| 2024-07-08 | $2.24 | $2.24 | 45,600 | — | — |
| 2024-07-05 | $2.22 | $2.22 | 19,800 | — | — |
| 2024-07-03 | $2.20 | $2.20 | 29,700 | — | — |
| 2024-07-02 | $2.30 | $2.30 | 25,900 | — | — |
| 2024-07-01 | $2.28 | $2.28 | 80,300 | — | — |
| 2024-06-28 | $2.35 | $2.35 | 125,000 | — | — |
| 2024-06-27 | $2.17 | $2.17 | 11,700 | — | — |
| 2024-06-26 | $2.17 | $2.17 | 20,500 | — | — |
| 2024-06-25 | $2.11 | $2.11 | 22,400 | — | — |
| 2024-06-24 | $2.08 | $2.08 | 25,100 | — | — |
| 2024-06-21 | $2.04 | $2.04 | 20,700 | — | — |
| 2024-06-20 | $2.05 | $2.05 | 44,000 | — | — |
| 2024-06-18 | $2.01 | $2.01 | 84,000 | — | — |
| 2024-06-17 | $2.12 | $2.12 | 50,800 | — | — |
| 2024-06-14 | $2.20 | $2.20 | 22,900 | — | — |
| 2024-06-13 | $2.23 | $2.23 | 17,800 | — | — |
| 2024-06-12 | $2.30 | $2.30 | 13,000 | — | — |
| 2024-06-11 | $2.37 | $2.37 | 12,000 | — | — |
| 2024-06-10 | $2.26 | $2.26 | 37,400 | — | — |
| 2024-06-07 | $2.30 | $2.30 | 54,600 | — | — |
| 2024-06-06 | $2.44 | $2.44 | 15,600 | — | — |
| 2024-06-05 | $2.52 | $2.52 | 28,700 | — | — |
| 2024-06-04 | $2.47 | $2.47 | 13,800 | — | — |
| 2024-06-03 | $2.52 | $2.52 | 25,300 | — | — |
| 2024-05-31 | $2.40 | $2.40 | 41,400 | — | — |
| 2024-05-30 | $2.34 | $2.34 | 112,600 | — | — |
| 2024-05-29 | $2.64 | $2.64 | 28,100 | — | — |
| 2024-05-28 | $2.81 | $2.81 | 19,500 | — | — |
| 2024-05-24 | $2.78 | $2.78 | 29,200 | — | — |
| 2024-05-23 | $2.75 | $2.75 | 35,800 | — | — |
| 2024-05-22 | $2.62 | $2.62 | 40,700 | — | — |
| 2024-05-21 | $2.62 | $2.62 | 53,100 | — | — |
| 2024-05-20 | $2.73 | $2.73 | 43,000 | — | — |
| 2024-05-17 | $2.78 | $2.78 | 107,400 | — | — |
| 2024-05-16 | $3.10 | $3.10 | 562,000 | — | — |
| 2024-05-15 | $3.24 | $3.24 | 128,100 | — | — |
| 2024-05-14 | $3.42 | $3.42 | 1,150,900 | — | — |
| 2024-05-13 | $3.19 | $3.19 | 50,100 | — | — |
| 2024-05-10 | $3.18 | $3.18 | 64,700 | — | — |
| 2024-05-09 | $3.10 | $3.10 | 85,700 | — | — |
| 2024-05-08 | $3.03 | $3.03 | 21,200 | — | — |
| 2024-05-07 | $3.00 | $3.00 | 50,000 | — | — |
| 2024-05-06 | $3.13 | $3.13 | 73,900 | — | — |
| 2024-05-03 | $3.01 | $3.01 | 57,300 | — | — |
| 2024-05-02 | $3.03 | $3.03 | 70,300 | — | — |
| 2024-05-01 | $2.87 | $2.87 | 70,600 | — | — |
| 2024-04-30 | $2.78 | $2.78 | 64,100 | — | — |
| 2024-04-29 | $2.89 | $2.89 | 43,100 | — | — |
| 2024-04-26 | $2.90 | $2.90 | 121,900 | — | — |
| 2024-04-25 | $2.61 | $2.61 | 34,400 | — | — |
| 2024-04-24 | $2.57 | $2.57 | 56,100 | — | — |
| 2024-04-23 | $2.46 | $2.46 | 15,900 | — | — |
| 2024-04-22 | $2.50 | $2.50 | 13,000 | — | — |
| 2024-04-19 | $2.57 | $2.57 | 33,900 | — | — |
| 2024-04-18 | $2.59 | $2.59 | 30,700 | — | — |
| 2024-04-17 | $2.53 | $2.53 | 8,600 | — | — |
| 2024-04-16 | $2.50 | $2.50 | 35,600 | — | — |
| 2024-04-15 | $2.56 | $2.56 | 130,900 | — | — |
| 2024-04-12 | $2.41 | $2.41 | 15,600 | — | — |
| 2024-04-11 | $2.40 | $2.40 | 49,300 | — | — |
| 2024-04-10 | $2.30 | $2.30 | 33,300 | — | — |
| 2024-04-09 | $2.33 | $2.33 | 26,600 | — | — |
| 2024-04-08 | $2.37 | $2.37 | 113,800 | — | — |
| 2024-04-05 | $2.40 | $2.40 | 30,100 | — | — |
| 2024-04-04 | $2.39 | $2.39 | 80,500 | — | — |
| 2024-04-03 | $2.40 | $2.40 | 85,100 | — | — |
| 2024-04-02 | $2.39 | $2.39 | 134,100 | — | — |
| 2024-04-01 | $2.18 | $2.18 | 62,000 | — | — |
| 2024-03-28 | $2.31 | $2.31 | 225,700 | — | — |
| 2024-03-27 | $2.34 | $2.34 | 15,500 | — | — |
| 2024-03-26 | $2.25 | $2.25 | 25,100 | — | — |
| 2024-03-25 | $2.25 | $2.25 | 92,700 | — | — |
| 2024-03-22 | $2.15 | $2.15 | 66,400 | — | — |
| 2024-03-21 | $2.10 | $2.10 | 41,000 | — | — |
| 2024-03-20 | $2.05 | $2.05 | 27,500 | — | — |
| 2024-03-19 | $2.07 | $2.07 | 42,500 | — | — |
| 2024-03-18 | $2.05 | $2.05 | 17,000 | — | — |
| 2024-03-15 | $2.03 | $2.03 | 20,700 | — | — |
| 2024-03-14 | $2.06 | $2.06 | 35,000 | — | — |
| 2024-03-13 | $2.05 | $2.05 | 112,800 | — | — |
| 2024-03-12 | $2.00 | $2.00 | 125,800 | — | — |
| 2024-03-11 | $1.93 | $1.93 | 170,400 | — | — |
| 2024-03-08 | $1.96 | $1.96 | 77,300 | — | — |
| 2024-03-07 | $1.95 | $1.95 | 48,600 | — | — |
| 2024-03-06 | $1.97 | $1.97 | 105,900 | — | — |
| 2024-03-05 | $1.97 | $1.97 | 65,300 | — | — |
| 2024-03-04 | $1.94 | $1.94 | 36,900 | — | — |
| 2024-03-01 | $2.01 | $2.01 | 76,700 | — | — |
| 2024-02-29 | $2.00 | $2.00 | 90,800 | — | — |
| 2024-02-28 | $2.04 | $2.04 | 45,800 | — | — |
| 2024-02-27 | $2.01 | $2.01 | 35,500 | — | — |
| 2024-02-26 | $2.05 | $2.05 | 72,400 | — | — |
| 2024-02-23 | $2.03 | $2.03 | 54,100 | — | — |
| 2024-02-22 | $1.99 | $1.99 | 46,200 | — | — |
| 2024-02-21 | $1.91 | $1.91 | 26,900 | — | — |
| 2024-02-20 | $2.04 | $2.04 | 29,900 | — | — |
| 2024-02-16 | $1.99 | $1.99 | 49,300 | — | — |
| 2024-02-15 | $2.02 | $2.02 | 31,000 | — | — |
| 2024-02-14 | $2.00 | $2.00 | 30,700 | — | — |
| 2024-02-13 | $1.91 | $1.91 | 22,500 | — | — |
| 2024-02-12 | $1.98 | $1.98 | 18,800 | — | — |
| 2024-02-09 | $1.98 | $1.98 | 17,600 | — | — |
| 2024-02-08 | $1.94 | $1.94 | 44,600 | — | — |
| 2024-02-07 | $1.96 | $1.96 | 89,300 | — | — |
| 2024-02-06 | $2.06 | $2.06 | 43,100 | — | — |
| 2024-02-05 | $2.06 | $2.06 | 44,800 | — | — |
| 2024-02-02 | $2.05 | $2.05 | 56,000 | — | — |
| 2024-02-01 | $2.07 | $2.07 | 31,300 | — | — |
| 2024-01-31 | $2.01 | $2.01 | 16,100 | — | — |
| 2024-01-30 | $2.05 | $2.05 | 27,200 | — | — |
| 2024-01-29 | $2.04 | $2.04 | 25,600 | — | — |
| 2024-01-26 | $2.04 | $2.04 | 26,200 | — | — |
| 2024-01-25 | $2.05 | $2.05 | 75,300 | — | — |
| 2024-01-24 | $2.06 | $2.06 | 54,200 | — | — |
| 2024-01-23 | $2.05 | $2.05 | 14,000 | — | — |
| 2024-01-22 | $2.05 | $2.05 | 80,100 | — | — |
| 2024-01-19 | $2.05 | $2.05 | 46,600 | — | — |
| 2024-01-18 | $2.05 | $2.05 | 14,800 | — | — |
| 2024-01-17 | $2.04 | $2.04 | 24,800 | — | — |
| 2024-01-16 | $2.01 | $2.01 | 54,800 | — | — |
| 2024-01-12 | $2.05 | $2.05 | 113,300 | — | — |
| 2024-01-11 | $1.97 | $1.97 | 47,300 | — | — |
| 2024-01-10 | $1.97 | $1.97 | 41,000 | — | — |
| 2024-01-09 | $1.95 | $1.95 | 30,500 | — | — |
| 2024-01-08 | $2.02 | $2.02 | 11,500 | — | — |
| 2024-01-05 | $1.99 | $1.99 | 30,000 | — | — |
| 2024-01-04 | $2.03 | $2.03 | 32,700 | — | — |
| 2024-01-03 | $2.04 | $2.04 | 26,100 | — | — |
| 2024-01-02 | $2.02 | $2.02 | 30,600 | — | — |