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
- 2018-05-04 to 2026-09-03
- 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 | $3.42 | $4.43 | 14,800 | — | — |
| 2024-12-30 | $3.44 | $4.46 | 12,300 | — | — |
| 2024-12-27 | $3.43 | $4.45 | 5,400 | — | — |
| 2024-12-26 | $3.37 | $4.37 | 24,700 | — | — |
| 2024-12-24 | $3.44 | $4.46 | 800 | — | — |
| 2024-12-23 | $3.43 | $4.45 | 42,600 | — | — |
| 2024-12-20 | $3.43 | $4.45 | 13,800 | — | — |
| 2024-12-19 | $3.41 | $4.42 | 17,800 | — | — |
| 2024-12-18 | $3.32 | $4.30 | 9,100 | — | — |
| 2024-12-17 | $3.50 | $4.54 | 23,700 | — | — |
| 2024-12-16 | $3.48 | $4.51 | 8,900 | — | — |
| 2024-12-13 | $3.43 | $4.45 | 10,400 | — | — |
| 2024-12-12 | $3.46 | $4.49 | 5,600 | — | — |
| 2024-12-11 | $3.44 | $4.46 | 41,900 | — | — |
| 2024-12-10 | $3.34 | $4.33 | 5,000 | — | — |
| 2024-12-09 | $3.34 | $4.32 | 11,400 | — | — |
| 2024-12-06 | $3.40 | $4.41 | 6,200 | — | — |
| 2024-12-05 | $3.36 | $4.36 | 2,500 | — | — |
| 2024-12-04 | $3.45 | $4.47 | 8,000 | — | — |
| 2024-12-03 | $3.43 | $4.44 | 16,300 | — | — |
| 2024-12-02 | $3.45 | $4.47 | 8,800 | — | — |
| 2024-11-29 | $3.41 | $4.42 | 16,300 | — | — |
| 2024-11-27 | $3.44 | $4.46 | 23,500 | — | — |
| 2024-11-26 | $3.37 | $4.37 | 18,300 | — | — |
| 2024-11-25 | $3.31 | $4.29 | 75,700 | — | — |
| 2024-11-22 | $3.36 | $4.36 | 59,800 | — | — |
| 2024-11-21 | $3.33 | $4.25 | 47,400 | — | — |
| 2024-11-20 | $3.29 | $4.20 | 38,700 | — | — |
| 2024-11-19 | $3.29 | $4.20 | 5,300 | — | — |
| 2024-11-18 | $3.28 | $4.19 | 13,500 | — | — |
| 2024-11-15 | $3.30 | $4.21 | 8,300 | — | — |
| 2024-11-14 | $3.30 | $4.21 | 10,000 | — | — |
| 2024-11-13 | $3.34 | $4.26 | 38,400 | — | — |
| 2024-11-12 | $3.34 | $4.27 | 90,700 | — | — |
| 2024-11-11 | $3.00 | $3.83 | 7,300 | — | — |
| 2024-11-08 | $3.02 | $3.86 | 3,600 | — | — |
| 2024-11-07 | $2.99 | $3.82 | 5,000 | — | — |
| 2024-11-06 | $3.01 | $3.84 | 23,900 | — | — |
| 2024-11-05 | $2.99 | $3.82 | 8,400 | — | — |
| 2024-11-04 | $3.00 | $3.83 | 12,500 | — | — |
| 2024-11-01 | $3.04 | $3.88 | 4,500 | — | — |
| 2024-10-31 | $3.04 | $3.88 | 500 | — | — |
| 2024-10-30 | $3.03 | $3.87 | 4,200 | — | — |
| 2024-10-29 | $3.03 | $3.87 | 14,300 | — | — |
| 2024-10-28 | $3.03 | $3.87 | 8,900 | — | — |
| 2024-10-25 | $3.01 | $3.84 | 9,300 | — | — |
| 2024-10-24 | $3.05 | $3.90 | 8,900 | — | — |
| 2024-10-23 | $3.05 | $3.90 | 3,800 | — | — |
| 2024-10-22 | $3.04 | $3.88 | 14,400 | — | — |
| 2024-10-21 | $3.00 | $3.83 | 800 | — | — |
| 2024-10-18 | $3.05 | $3.90 | 1,900 | — | — |
| 2024-10-17 | $3.03 | $3.87 | 5,500 | — | — |
| 2024-10-16 | $3.05 | $3.90 | 4,700 | — | — |
| 2024-10-15 | $3.04 | $3.88 | 200 | — | — |
| 2024-10-14 | $3.00 | $3.83 | 900 | — | — |
| 2024-10-11 | $2.97 | $3.79 | 13,000 | — | — |
| 2024-10-10 | $2.94 | $3.75 | 2,600 | — | — |
| 2024-10-09 | $2.93 | $3.74 | 3,300 | — | — |
| 2024-10-08 | $2.90 | $3.70 | 7,900 | — | — |
| 2024-10-07 | $2.90 | $3.70 | 30,300 | — | — |
| 2024-10-04 | $2.99 | $3.82 | 4,200 | — | — |
| 2024-10-03 | $2.99 | $3.82 | 7,300 | — | — |
| 2024-10-02 | $3.00 | $3.83 | 1,100 | — | — |
| 2024-10-01 | $3.02 | $3.85 | 2,400 | — | — |
| 2024-09-30 | $3.01 | $3.84 | 10,700 | — | — |
| 2024-09-27 | $2.94 | $3.75 | 4,700 | — | — |
| 2024-09-26 | $2.96 | $3.78 | 900 | — | — |
| 2024-09-25 | $2.91 | $3.72 | 8,500 | — | — |
| 2024-09-24 | $2.88 | $3.68 | 11,000 | — | — |
| 2024-09-23 | $2.96 | $3.78 | 9,400 | — | — |
| 2024-09-20 | $3.05 | $3.90 | 55,700 | — | — |
| 2024-09-19 | $2.98 | $3.81 | 9,700 | — | — |
| 2024-09-18 | $2.98 | $3.81 | 10,700 | — | — |
| 2024-09-17 | $2.99 | $3.82 | 17,100 | — | — |
| 2024-09-16 | $3.00 | $3.83 | 2,800 | — | — |
| 2024-09-13 | $3.00 | $3.83 | 1,200 | — | — |
| 2024-09-12 | $2.98 | $3.81 | 12,300 | — | — |
| 2024-09-11 | $3.00 | $3.83 | 13,300 | — | — |
| 2024-09-10 | $3.00 | $3.83 | 3,500 | — | — |
| 2024-09-09 | $2.95 | $3.77 | 1,100 | — | — |
| 2024-09-06 | $2.92 | $3.72 | 2,800 | — | — |
| 2024-09-05 | $2.90 | $3.70 | 700 | — | — |
| 2024-09-04 | $2.87 | $3.67 | 5,100 | — | — |
| 2024-09-03 | $2.89 | $3.69 | 3,100 | — | — |
| 2024-08-30 | $2.98 | $3.80 | 300 | — | — |
| 2024-08-29 | $2.98 | $3.80 | 4,800 | — | — |
| 2024-08-28 | $2.98 | $3.81 | 6,800 | — | — |
| 2024-08-27 | $2.99 | $3.82 | 2,000 | — | — |
| 2024-08-26 | $3.00 | $3.83 | 4,800 | — | — |
| 2024-08-23 | $3.02 | $3.85 | 26,900 | — | — |
| 2024-08-22 | $2.95 | $3.77 | 13,900 | — | — |
| 2024-08-21 | $2.94 | $3.75 | 8,900 | — | — |
| 2024-08-20 | $2.86 | $3.65 | 12,400 | — | — |
| 2024-08-19 | $2.89 | $3.68 | 5,500 | — | — |
| 2024-08-16 | $2.84 | $3.63 | 7,800 | — | — |
| 2024-08-15 | $2.89 | $3.63 | 5,300 | — | — |
| 2024-08-14 | $2.85 | $3.57 | 5,700 | — | — |
| 2024-08-13 | $2.78 | $3.49 | 82,700 | — | — |
| 2024-08-12 | $2.91 | $3.65 | 6,500 | — | — |
| 2024-08-09 | $2.93 | $3.67 | 3,800 | — | — |
| 2024-08-08 | $2.98 | $3.74 | 5,800 | — | — |
| 2024-08-07 | $2.90 | $3.64 | 30,000 | — | — |
| 2024-08-06 | $2.97 | $3.72 | 16,900 | — | — |
| 2024-08-05 | $2.93 | $3.67 | 36,200 | — | — |
| 2024-08-02 | $2.97 | $3.73 | 2,000 | — | — |
| 2024-08-01 | $3.05 | $3.83 | 1,900 | — | — |
| 2024-07-31 | $3.05 | $3.83 | 4,200 | — | — |
| 2024-07-30 | $3.03 | $3.80 | 2,800 | — | — |
| 2024-07-29 | $3.03 | $3.80 | 5,000 | — | — |
| 2024-07-26 | $3.09 | $3.88 | 35,800 | — | — |
| 2024-07-25 | $2.95 | $3.70 | 14,200 | — | — |
| 2024-07-24 | $2.95 | $3.70 | 9,600 | — | — |
| 2024-07-23 | $3.00 | $3.77 | 900 | — | — |
| 2024-07-22 | $3.00 | $3.77 | 1,600 | — | — |
| 2024-07-19 | $2.98 | $3.74 | 1,100 | — | — |
| 2024-07-18 | $2.99 | $3.75 | 1,400 | — | — |
| 2024-07-17 | $3.00 | $3.77 | 2,800 | — | — |
| 2024-07-16 | $3.00 | $3.76 | 58,300 | — | — |
| 2024-07-15 | $2.98 | $3.74 | 13,100 | — | — |
| 2024-07-12 | $2.95 | $3.70 | 2,400 | — | — |
| 2024-07-11 | $2.92 | $3.66 | 3,300 | — | — |
| 2024-07-10 | $2.94 | $3.69 | 3,400 | — | — |
| 2024-07-09 | $2.92 | $3.66 | 1,700 | — | — |
| 2024-07-08 | $2.97 | $3.73 | 8,200 | — | — |
| 2024-07-05 | $2.95 | $3.70 | 18,000 | — | — |
| 2024-07-03 | $2.98 | $3.74 | 4,800 | — | — |
| 2024-07-02 | $2.91 | $3.65 | 15,900 | — | — |
| 2024-07-01 | $2.93 | $3.68 | 26,100 | — | — |
| 2024-06-28 | $3.05 | $3.83 | 4,900 | — | — |
| 2024-06-27 | $3.00 | $3.77 | 11,800 | — | — |
| 2024-06-26 | $3.01 | $3.78 | 4,900 | — | — |
| 2024-06-25 | $3.05 | $3.83 | 2,700 | — | — |
| 2024-06-24 | $3.02 | $3.79 | 5,500 | — | — |
| 2024-06-21 | $3.05 | $3.83 | 20,500 | — | — |
| 2024-06-20 | $3.04 | $3.82 | 4,600 | — | — |
| 2024-06-18 | $3.00 | $3.77 | 3,900 | — | — |
| 2024-06-17 | $3.01 | $3.78 | 1,000 | — | — |
| 2024-06-14 | $3.01 | $3.78 | 13,100 | — | — |
| 2024-06-13 | $3.00 | $3.77 | 17,800 | — | — |
| 2024-06-12 | $3.05 | $3.83 | 3,200 | — | — |
| 2024-06-11 | $3.05 | $3.83 | 4,700 | — | — |
| 2024-06-10 | $3.03 | $3.80 | 4,000 | — | — |
| 2024-06-07 | $3.03 | $3.80 | 2,800 | — | — |
| 2024-06-06 | $3.00 | $3.77 | 2,000 | — | — |
| 2024-06-05 | $3.05 | $3.83 | 13,000 | — | — |
| 2024-06-04 | $3.04 | $3.82 | 10,700 | — | — |
| 2024-06-03 | $3.05 | $3.83 | 7,200 | — | — |
| 2024-05-31 | $3.03 | $3.80 | 2,700 | — | — |
| 2024-05-30 | $3.03 | $3.74 | 2,300 | — | — |
| 2024-05-29 | $3.02 | $3.73 | 5,500 | — | — |
| 2024-05-28 | $3.04 | $3.75 | 7,700 | — | — |
| 2024-05-24 | $3.07 | $3.79 | 5,600 | — | — |
| 2024-05-23 | $3.06 | $3.77 | 9,000 | — | — |
| 2024-05-22 | $3.10 | $3.83 | 10,400 | — | — |
| 2024-05-21 | $3.10 | $3.82 | 8,600 | — | — |
| 2024-05-20 | $3.10 | $3.83 | 8,500 | — | — |
| 2024-05-17 | $3.09 | $3.81 | 2,500 | — | — |
| 2024-05-16 | $3.09 | $3.81 | 7,000 | — | — |
| 2024-05-15 | $3.10 | $3.83 | 12,400 | — | — |
| 2024-05-14 | $3.08 | $3.80 | 15,600 | — | — |
| 2024-05-13 | $3.09 | $3.81 | 6,700 | — | — |
| 2024-05-10 | $3.10 | $3.83 | 2,600 | — | — |
| 2024-05-09 | $3.10 | $3.83 | 2,600 | — | — |
| 2024-05-08 | $3.15 | $3.89 | 7,700 | — | — |
| 2024-05-07 | $3.05 | $3.76 | 55,100 | — | — |
| 2024-05-06 | $3.14 | $3.88 | 1,600 | — | — |
| 2024-05-03 | $3.13 | $3.86 | 9,900 | — | — |
| 2024-05-02 | $3.15 | $3.89 | 4,700 | — | — |
| 2024-05-01 | $3.14 | $3.88 | 4,800 | — | — |
| 2024-04-30 | $3.09 | $3.81 | 2,700 | — | — |
| 2024-04-29 | $3.10 | $3.83 | 14,400 | — | — |
| 2024-04-26 | $3.04 | $3.75 | 4,000 | — | — |
| 2024-04-25 | $3.05 | $3.76 | 11,100 | — | — |
| 2024-04-24 | $3.08 | $3.80 | 2,100 | — | — |
| 2024-04-23 | $3.00 | $3.70 | 4,800 | — | — |
| 2024-04-22 | $2.97 | $3.66 | 2,700 | — | — |
| 2024-04-19 | $2.95 | $3.64 | 2,400 | — | — |
| 2024-04-18 | $2.97 | $3.67 | 3,800 | — | — |
| 2024-04-17 | $2.96 | $3.65 | 11,500 | — | — |
| 2024-04-16 | $2.99 | $3.69 | 9,300 | — | — |
| 2024-04-15 | $2.98 | $3.68 | 15,700 | — | — |
| 2024-04-12 | $3.04 | $3.75 | 11,400 | — | — |
| 2024-04-11 | $3.05 | $3.76 | 27,700 | — | — |
| 2024-04-10 | $3.08 | $3.80 | 11,300 | — | — |
| 2024-04-09 | $3.07 | $3.79 | 10,300 | — | — |
| 2024-04-08 | $3.04 | $3.75 | 24,500 | — | — |
| 2024-04-05 | $3.14 | $3.88 | 1,900 | — | — |
| 2024-04-04 | $3.11 | $3.84 | 4,600 | — | — |
| 2024-04-03 | $3.13 | $3.86 | 7,900 | — | — |
| 2024-04-02 | $3.08 | $3.80 | 9,700 | — | — |
| 2024-04-01 | $3.08 | $3.80 | 7,900 | — | — |
| 2024-03-28 | $3.06 | $3.78 | 5,700 | — | — |
| 2024-03-27 | $3.06 | $3.77 | 4,400 | — | — |
| 2024-03-26 | $3.03 | $3.74 | 17,900 | — | — |
| 2024-03-25 | $3.00 | $3.70 | 14,500 | — | — |
| 2024-03-22 | $2.98 | $3.68 | 6,300 | — | — |
| 2024-03-21 | $2.94 | $3.63 | 4,300 | — | — |
| 2024-03-20 | $2.96 | $3.65 | 7,300 | — | — |
| 2024-03-19 | $2.88 | $3.55 | 13,500 | — | — |
| 2024-03-18 | $2.90 | $3.58 | 7,700 | — | — |
| 2024-03-15 | $2.90 | $3.58 | 12,800 | — | — |
| 2024-03-14 | $2.93 | $3.62 | 4,200 | — | — |
| 2024-03-13 | $3.00 | $3.70 | 16,100 | — | — |
| 2024-03-12 | $2.91 | $3.59 | 17,500 | — | — |
| 2024-03-11 | $2.95 | $3.64 | 4,900 | — | — |
| 2024-03-08 | $2.94 | $3.63 | 1,900 | — | — |
| 2024-03-07 | $2.94 | $3.63 | 6,700 | — | — |
| 2024-03-06 | $2.95 | $3.64 | 12,800 | — | — |
| 2024-03-05 | $2.97 | $3.67 | 10,400 | — | — |
| 2024-03-04 | $2.96 | $3.65 | 17,600 | — | — |
| 2024-03-01 | $2.92 | $3.60 | 31,000 | — | — |
| 2024-02-29 | $3.00 | $3.70 | 34,800 | — | — |
| 2024-02-28 | $3.00 | $3.70 | 58,600 | — | — |
| 2024-02-27 | $3.10 | $3.83 | 6,700 | — | — |
| 2024-02-26 | $3.08 | $3.80 | 6,700 | — | — |
| 2024-02-23 | $3.05 | $3.76 | 23,200 | — | — |
| 2024-02-22 | $3.08 | $3.80 | 10,400 | — | — |
| 2024-02-21 | $3.09 | $3.81 | 11,700 | — | — |
| 2024-02-20 | $3.07 | $3.79 | 11,600 | — | — |
| 2024-02-16 | $3.09 | $3.81 | 6,500 | — | — |
| 2024-02-15 | $3.13 | $3.86 | 14,100 | — | — |
| 2024-02-14 | $3.18 | $3.86 | 10,200 | — | — |
| 2024-02-13 | $3.17 | $3.85 | 18,500 | — | — |
| 2024-02-12 | $3.23 | $3.92 | 7,800 | — | — |
| 2024-02-09 | $3.19 | $3.88 | 6,900 | — | — |
| 2024-02-08 | $3.11 | $3.78 | 12,900 | — | — |
| 2024-02-07 | $3.06 | $3.72 | 34,600 | — | — |
| 2024-02-06 | $3.20 | $3.89 | 9,000 | — | — |
| 2024-02-05 | $3.17 | $3.85 | 27,500 | — | — |
| 2024-02-02 | $3.12 | $3.79 | 12,700 | — | — |
| 2024-02-01 | $3.10 | $3.77 | 9,200 | — | — |
| 2024-01-31 | $3.07 | $3.73 | 9,300 | — | — |
| 2024-01-30 | $3.05 | $3.70 | 18,100 | — | — |
| 2024-01-29 | $3.00 | $3.64 | 8,400 | — | — |
| 2024-01-26 | $3.03 | $3.68 | 28,900 | — | — |
| 2024-01-25 | $3.00 | $3.64 | 5,300 | — | — |
| 2024-01-24 | $2.98 | $3.62 | 17,900 | — | — |
| 2024-01-23 | $2.99 | $3.63 | 12,500 | — | — |
| 2024-01-22 | $2.98 | $3.62 | 2,500 | — | — |
| 2024-01-19 | $2.96 | $3.60 | 18,600 | — | — |
| 2024-01-18 | $2.95 | $3.58 | 2,800 | — | — |
| 2024-01-17 | $2.95 | $3.58 | 9,600 | — | — |
| 2024-01-16 | $2.96 | $3.60 | 14,700 | — | — |
| 2024-01-12 | $3.01 | $3.66 | 5,500 | — | — |
| 2024-01-11 | $3.02 | $3.67 | 9,600 | — | — |
| 2024-01-10 | $3.11 | $3.78 | 6,700 | — | — |
| 2024-01-09 | $3.13 | $3.80 | 5,400 | — | — |
| 2024-01-08 | $3.15 | $3.82 | 3,400 | — | — |
| 2024-01-05 | $3.14 | $3.81 | 3,100 | — | — |
| 2024-01-04 | $3.12 | $3.79 | 16,800 | — | — |
| 2024-01-03 | $3.18 | $3.86 | 3,900 | — | — |
| 2024-01-02 | $3.15 | $3.83 | 9,900 | — | — |