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
- 2021-02-11 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 | $2.04 | $2.22 | 795,700 | — | — |
| 2024-12-30 | $2.01 | $2.19 | 1,195,400 | — | — |
| 2024-12-27 | $1.93 | $2.10 | 1,109,500 | — | — |
| 2024-12-26 | $1.91 | $2.08 | 541,000 | — | — |
| 2024-12-24 | $1.89 | $2.06 | 320,700 | — | — |
| 2024-12-23 | $1.89 | $2.06 | 453,000 | — | — |
| 2024-12-20 | $1.94 | $2.11 | 1,146,900 | — | — |
| 2024-12-19 | $1.85 | $2.01 | 1,143,800 | — | — |
| 2024-12-18 | $1.97 | $2.14 | 1,370,500 | — | — |
| 2024-12-17 | $2.13 | $2.32 | 969,000 | — | — |
| 2024-12-16 | $2.12 | $2.31 | 1,128,500 | — | — |
| 2024-12-13 | $2.07 | $2.25 | 945,800 | — | — |
| 2024-12-12 | $2.10 | $2.28 | 542,400 | — | — |
| 2024-12-11 | $2.13 | $2.32 | 471,700 | — | — |
| 2024-12-10 | $2.14 | $2.33 | 560,600 | — | — |
| 2024-12-09 | $2.19 | $2.38 | 865,100 | — | — |
| 2024-12-06 | $2.25 | $2.45 | 531,700 | — | — |
| 2024-12-05 | $2.27 | $2.47 | 634,700 | — | — |
| 2024-12-04 | $2.28 | $2.48 | 1,628,300 | — | — |
| 2024-12-03 | $2.21 | $2.40 | 1,274,900 | — | — |
| 2024-12-02 | $2.26 | $2.46 | 764,600 | — | — |
| 2024-11-29 | $2.25 | $2.45 | 236,400 | — | — |
| 2024-11-27 | $2.30 | $2.50 | 592,300 | — | — |
| 2024-11-26 | $2.31 | $2.51 | 359,300 | — | — |
| 2024-11-25 | $2.42 | $2.63 | 1,016,400 | — | — |
| 2024-11-22 | $2.34 | $2.55 | 574,000 | — | — |
| 2024-11-21 | $2.33 | $2.54 | 859,200 | — | — |
| 2024-11-20 | $2.27 | $2.47 | 945,700 | — | — |
| 2024-11-19 | $2.32 | $2.52 | 777,900 | — | — |
| 2024-11-18 | $2.37 | $2.58 | 572,600 | — | — |
| 2024-11-15 | $2.42 | $2.63 | 632,200 | — | — |
| 2024-11-14 | $2.55 | $2.77 | 1,267,600 | — | — |
| 2024-11-13 | $2.59 | $2.82 | 1,081,700 | — | — |
| 2024-11-12 | $2.77 | $3.01 | 1,294,900 | — | — |
| 2024-11-11 | $2.81 | $3.06 | 1,228,400 | — | — |
| 2024-11-08 | $2.65 | $2.88 | 1,318,200 | — | — |
| 2024-11-07 | $2.73 | $2.97 | 1,355,300 | — | — |
| 2024-11-06 | $2.57 | $2.80 | 3,027,900 | — | — |
| 2024-11-05 | $2.15 | $2.34 | 1,074,000 | — | — |
| 2024-11-04 | $2.08 | $2.26 | 786,300 | — | — |
| 2024-11-01 | $2.07 | $2.25 | 808,200 | — | — |
| 2024-10-31 | $2.12 | $2.31 | 655,000 | — | — |
| 2024-10-30 | $2.14 | $2.33 | 252,400 | — | — |
| 2024-10-29 | $2.17 | $2.36 | 290,100 | — | — |
| 2024-10-28 | $2.17 | $2.36 | 378,100 | — | — |
| 2024-10-25 | $2.08 | $2.26 | 297,900 | — | — |
| 2024-10-24 | $2.11 | $2.30 | 351,800 | — | — |
| 2024-10-23 | $2.09 | $2.27 | 1,477,300 | — | — |
| 2024-10-22 | $2.11 | $2.30 | 304,700 | — | — |
| 2024-10-21 | $2.11 | $2.30 | 1,194,700 | — | — |
| 2024-10-18 | $2.13 | $2.32 | 378,600 | — | — |
| 2024-10-17 | $2.14 | $2.33 | 623,500 | — | — |
| 2024-10-16 | $2.21 | $2.40 | 772,000 | — | — |
| 2024-10-15 | $2.04 | $2.22 | 683,800 | — | — |
| 2024-10-14 | $2.02 | $2.20 | 755,200 | — | — |
| 2024-10-11 | $2.13 | $2.32 | 1,045,700 | — | — |
| 2024-10-10 | $2.04 | $2.22 | 945,500 | — | — |
| 2024-10-09 | $2.17 | $2.36 | 1,367,600 | — | — |
| 2024-10-08 | $2.12 | $2.31 | 1,178,800 | — | — |
| 2024-10-07 | $2.27 | $2.47 | 1,036,000 | — | — |
| 2024-10-04 | $2.42 | $2.63 | 1,204,900 | — | — |
| 2024-10-03 | $2.64 | $2.87 | 578,600 | — | — |
| 2024-10-02 | $2.73 | $2.97 | 366,400 | — | — |
| 2024-10-01 | $2.69 | $2.93 | 442,100 | — | — |
| 2024-09-30 | $2.73 | $2.97 | 531,900 | — | — |
| 2024-09-27 | $2.69 | $2.93 | 366,100 | — | — |
| 2024-09-26 | $2.79 | $3.04 | 677,000 | — | — |
| 2024-09-25 | $2.65 | $2.88 | 595,100 | — | — |
| 2024-09-24 | $2.74 | $2.98 | 442,700 | — | — |
| 2024-09-23 | $2.71 | $2.95 | 464,400 | — | — |
| 2024-09-20 | $2.83 | $3.08 | 869,200 | — | — |
| 2024-09-19 | $2.84 | $3.09 | 971,100 | — | — |
| 2024-09-18 | $3.00 | $3.26 | 1,658,700 | — | — |
| 2024-09-17 | $3.19 | $3.47 | 1,633,600 | — | — |
| 2024-09-16 | $2.90 | $3.16 | 1,155,400 | — | — |
| 2024-09-13 | $2.67 | $2.91 | 1,294,300 | — | — |
| 2024-09-12 | $2.28 | $2.48 | 1,177,900 | — | — |
| 2024-09-11 | $2.33 | $2.54 | 1,150,600 | — | — |
| 2024-09-10 | $2.41 | $2.62 | 654,000 | — | — |
| 2024-09-09 | $2.55 | $2.77 | 591,100 | — | — |
| 2024-09-06 | $2.41 | $2.62 | 997,800 | — | — |
| 2024-09-05 | $2.54 | $2.76 | 398,500 | — | — |
| 2024-09-04 | $2.62 | $2.85 | 390,500 | — | — |
| 2024-09-03 | $2.65 | $2.88 | 703,900 | — | — |
| 2024-08-30 | $2.62 | $2.85 | 1,251,300 | — | — |
| 2024-08-29 | $2.63 | $2.86 | 1,129,300 | — | — |
| 2024-08-28 | $2.85 | $3.10 | 595,800 | — | — |
| 2024-08-27 | $2.99 | $3.25 | 1,123,700 | — | — |
| 2024-08-26 | $3.06 | $3.33 | 788,600 | — | — |
| 2024-08-23 | $3.08 | $3.35 | 1,917,600 | — | — |
| 2024-08-22 | $2.82 | $3.07 | 685,900 | — | — |
| 2024-08-21 | $2.83 | $3.08 | 1,396,400 | — | — |
| 2024-08-20 | $2.76 | $3.00 | 951,400 | — | — |
| 2024-08-19 | $2.73 | $2.97 | 906,900 | — | — |
| 2024-08-16 | $2.81 | $3.06 | 2,518,000 | — | — |
| 2024-08-15 | $2.74 | $2.98 | 830,700 | — | — |
| 2024-08-14 | $2.54 | $2.76 | 543,100 | — | — |
| 2024-08-13 | $2.43 | $2.64 | 382,700 | — | — |
| 2024-08-12 | $2.32 | $2.52 | 359,800 | — | — |
| 2024-08-09 | $2.40 | $2.61 | 376,600 | — | — |
| 2024-08-08 | $2.30 | $2.50 | 699,700 | — | — |
| 2024-08-07 | $2.30 | $2.50 | 1,529,800 | — | — |
| 2024-08-06 | $2.07 | $2.25 | 1,092,700 | — | — |
| 2024-08-05 | $2.21 | $2.40 | 932,700 | — | — |
| 2024-08-02 | $2.17 | $2.36 | 1,170,600 | — | — |
| 2024-08-01 | $1.95 | $2.12 | 431,900 | — | — |
| 2024-07-31 | $2.02 | $2.20 | 438,100 | — | — |
| 2024-07-30 | $1.95 | $2.12 | 320,800 | — | — |
| 2024-07-29 | $2.02 | $2.20 | 339,100 | — | — |
| 2024-07-26 | $1.94 | $2.11 | 349,200 | — | — |
| 2024-07-25 | $2.07 | $2.25 | 339,800 | — | — |
| 2024-07-24 | $1.89 | $2.06 | 210,400 | — | — |
| 2024-07-23 | $2.02 | $2.20 | 169,800 | — | — |
| 2024-07-22 | $1.97 | $2.14 | 107,600 | — | — |
| 2024-07-19 | $1.92 | $2.09 | 108,600 | — | — |
| 2024-07-18 | $1.99 | $2.17 | 473,700 | — | — |
| 2024-07-17 | $2.08 | $2.26 | 642,600 | — | — |
| 2024-07-16 | $2.00 | $2.18 | 500,500 | — | — |
| 2024-07-15 | $1.95 | $2.12 | 207,100 | — | — |
| 2024-07-12 | $1.94 | $2.11 | 746,800 | — | — |
| 2024-07-11 | $1.97 | $2.14 | 879,400 | — | — |
| 2024-07-10 | $1.74 | $1.89 | 472,200 | — | — |
| 2024-07-09 | $1.66 | $1.81 | 321,100 | — | — |
| 2024-07-08 | $1.60 | $1.74 | 454,000 | — | — |
| 2024-07-05 | $1.53 | $1.66 | 214,600 | — | — |
| 2024-07-03 | $1.61 | $1.75 | 224,100 | — | — |
| 2024-07-02 | $1.56 | $1.70 | 174,600 | — | — |
| 2024-07-01 | $1.61 | $1.75 | 373,800 | — | — |
| 2024-06-28 | $1.65 | $1.80 | 300,600 | — | — |
| 2024-06-27 | $1.65 | $1.80 | 228,400 | — | — |
| 2024-06-26 | $1.61 | $1.75 | 400,600 | — | — |
| 2024-06-25 | $1.69 | $1.84 | 582,500 | — | — |
| 2024-06-24 | $1.77 | $1.93 | 375,100 | — | — |
| 2024-06-21 | $1.78 | $1.94 | 280,900 | — | — |
| 2024-06-20 | $1.80 | $1.96 | 334,900 | — | — |
| 2024-06-18 | $1.83 | $1.99 | 341,400 | — | — |
| 2024-06-17 | $1.78 | $1.94 | 337,900 | — | — |
| 2024-06-14 | $1.80 | $1.96 | 359,400 | — | — |
| 2024-06-13 | $1.85 | $2.01 | 630,700 | — | — |
| 2024-06-12 | $2.00 | $2.18 | 507,000 | — | — |
| 2024-06-11 | $1.93 | $2.10 | 417,500 | — | — |
| 2024-06-10 | $1.98 | $2.15 | 584,800 | — | — |
| 2024-06-07 | $2.08 | $2.26 | 543,000 | — | — |
| 2024-06-06 | $2.07 | $2.25 | 572,600 | — | — |
| 2024-06-05 | $2.24 | $2.44 | 1,518,700 | — | — |
| 2024-06-04 | $1.85 | $2.01 | 330,400 | — | — |
| 2024-06-03 | $1.80 | $1.96 | 477,800 | — | — |
| 2024-05-31 | $1.81 | $1.97 | 358,700 | — | — |
| 2024-05-30 | $1.78 | $1.94 | 450,200 | — | — |
| 2024-05-29 | $1.75 | $1.90 | 327,200 | — | — |
| 2024-05-28 | $1.81 | $1.97 | 913,500 | — | — |
| 2024-05-24 | $1.94 | $2.11 | 378,300 | — | — |
| 2024-05-23 | $2.02 | $2.20 | 718,200 | — | — |
| 2024-05-22 | $2.03 | $2.21 | 459,500 | — | — |
| 2024-05-21 | $2.10 | $2.28 | 654,100 | — | — |
| 2024-05-20 | $2.08 | $2.26 | 610,900 | — | — |
| 2024-05-17 | $2.15 | $2.34 | 742,600 | — | — |
| 2024-05-16 | $2.20 | $2.39 | 669,800 | — | — |
| 2024-05-15 | $2.16 | $2.35 | 363,400 | — | — |
| 2024-05-14 | $2.29 | $2.49 | 349,300 | — | — |
| 2024-05-13 | $2.30 | $2.50 | 546,400 | — | — |
| 2024-05-10 | $2.12 | $2.31 | 350,500 | — | — |
| 2024-05-09 | $2.16 | $2.35 | 205,700 | — | — |
| 2024-05-08 | $2.15 | $2.34 | 382,200 | — | — |
| 2024-05-07 | $2.28 | $2.48 | 321,900 | — | — |
| 2024-05-06 | $2.31 | $2.51 | 185,400 | — | — |
| 2024-05-03 | $2.32 | $2.52 | 226,900 | — | — |
| 2024-05-02 | $2.26 | $2.46 | 285,300 | — | — |
| 2024-05-01 | $2.17 | $2.36 | 330,800 | — | — |
| 2024-04-30 | $2.08 | $2.26 | 418,700 | — | — |
| 2024-04-29 | $2.14 | $2.33 | 773,000 | — | — |
| 2024-04-26 | $2.36 | $2.57 | 186,300 | — | — |
| 2024-04-25 | $2.34 | $2.55 | 210,100 | — | — |
| 2024-04-24 | $2.37 | $2.58 | 316,100 | — | — |
| 2024-04-23 | $2.42 | $2.63 | 128,400 | — | — |
| 2024-04-22 | $2.37 | $2.58 | 129,200 | — | — |
| 2024-04-19 | $2.34 | $2.55 | 181,700 | — | — |
| 2024-04-18 | $2.32 | $2.52 | 369,800 | — | — |
| 2024-04-17 | $2.30 | $2.50 | 292,000 | — | — |
| 2024-04-16 | $2.36 | $2.57 | 214,100 | — | — |
| 2024-04-15 | $2.35 | $2.56 | 155,300 | — | — |
| 2024-04-12 | $2.43 | $2.64 | 298,900 | — | — |
| 2024-04-11 | $2.51 | $2.73 | 352,200 | — | — |
| 2024-04-10 | $2.60 | $2.83 | 300,100 | — | — |
| 2024-04-09 | $2.74 | $2.98 | 234,200 | — | — |
| 2024-04-08 | $2.68 | $2.92 | 442,000 | — | — |
| 2024-04-05 | $2.43 | $2.64 | 289,000 | — | — |
| 2024-04-04 | $2.45 | $2.67 | 196,300 | — | — |
| 2024-04-03 | $2.49 | $2.71 | 184,800 | — | — |
| 2024-04-02 | $2.46 | $2.68 | 262,100 | — | — |
| 2024-04-01 | $2.59 | $2.82 | 383,400 | — | — |
| 2024-03-28 | $2.59 | $2.82 | 345,400 | — | — |
| 2024-03-27 | $2.57 | $2.80 | 451,600 | — | — |
| 2024-03-26 | $2.40 | $2.61 | 275,100 | — | — |
| 2024-03-25 | $2.40 | $2.61 | 153,500 | — | — |
| 2024-03-22 | $2.45 | $2.67 | 438,400 | — | — |
| 2024-03-21 | $2.59 | $2.82 | 733,600 | — | — |
| 2024-03-20 | $2.52 | $2.74 | 729,400 | — | — |
| 2024-03-19 | $2.20 | $2.39 | 365,800 | — | — |
| 2024-03-18 | $2.17 | $2.36 | 345,900 | — | — |
| 2024-03-15 | $2.14 | $2.33 | 434,000 | — | — |
| 2024-03-14 | $2.20 | $2.39 | 528,800 | — | — |
| 2024-03-13 | $2.34 | $2.55 | 1,701,600 | — | — |
| 2024-03-12 | $2.54 | $2.76 | 333,200 | — | — |
| 2024-03-11 | $2.55 | $2.77 | 278,400 | — | — |
| 2024-03-08 | $2.66 | $2.89 | 573,900 | — | — |
| 2024-03-07 | $2.62 | $2.85 | 249,400 | — | — |
| 2024-03-06 | $2.62 | $2.85 | 315,900 | — | — |
| 2024-03-05 | $2.51 | $2.73 | 530,100 | — | — |
| 2024-03-04 | $2.61 | $2.84 | 203,400 | — | — |
| 2024-03-01 | $2.76 | $3.00 | 400,500 | — | — |
| 2024-02-29 | $2.55 | $2.77 | 692,100 | — | — |
| 2024-02-28 | $2.60 | $2.83 | 440,400 | — | — |
| 2024-02-27 | $2.69 | $2.93 | 283,100 | — | — |
| 2024-02-26 | $2.67 | $2.91 | 209,800 | — | — |
| 2024-02-23 | $2.67 | $2.91 | 363,500 | — | — |
| 2024-02-22 | $2.58 | $2.81 | 259,500 | — | — |
| 2024-02-21 | $2.60 | $2.83 | 290,300 | — | — |
| 2024-02-20 | $2.60 | $2.83 | 225,900 | — | — |
| 2024-02-16 | $2.51 | $2.73 | 330,200 | — | — |
| 2024-02-15 | $2.62 | $2.85 | 327,500 | — | — |
| 2024-02-14 | $2.47 | $2.69 | 293,300 | — | — |
| 2024-02-13 | $2.39 | $2.60 | 799,300 | — | — |
| 2024-02-12 | $2.58 | $2.81 | 305,300 | — | — |
| 2024-02-09 | $2.56 | $2.79 | 338,500 | — | — |
| 2024-02-08 | $2.56 | $2.79 | 211,400 | — | — |
| 2024-02-07 | $2.57 | $2.80 | 365,400 | — | — |
| 2024-02-06 | $2.59 | $2.82 | 460,800 | — | — |
| 2024-02-05 | $2.64 | $2.87 | 681,300 | — | — |
| 2024-02-02 | $2.81 | $3.06 | 415,300 | — | — |
| 2024-02-01 | $2.87 | $3.12 | 592,100 | — | — |
| 2024-01-31 | $2.81 | $3.06 | 438,000 | — | — |
| 2024-01-30 | $2.96 | $3.22 | 375,000 | — | — |
| 2024-01-29 | $3.05 | $3.32 | 406,700 | — | — |
| 2024-01-26 | $3.00 | $3.26 | 222,200 | — | — |
| 2024-01-25 | $3.02 | $3.29 | 240,800 | — | — |
| 2024-01-24 | $3.01 | $3.28 | 532,700 | — | — |
| 2024-01-23 | $3.11 | $3.38 | 1,030,400 | — | — |
| 2024-01-22 | $2.88 | $3.13 | 476,500 | — | — |
| 2024-01-19 | $2.66 | $2.89 | 423,800 | — | — |
| 2024-01-18 | $2.54 | $2.76 | 258,400 | — | — |
| 2024-01-17 | $2.55 | $2.77 | 416,500 | — | — |
| 2024-01-16 | $2.57 | $2.80 | 701,500 | — | — |
| 2024-01-12 | $2.83 | $3.08 | 408,900 | — | — |
| 2024-01-11 | $2.83 | $3.08 | 969,100 | — | — |
| 2024-01-10 | $3.01 | $3.28 | 528,900 | — | — |
| 2024-01-09 | $3.07 | $3.34 | 1,379,400 | — | — |
| 2024-01-08 | $3.36 | $3.66 | 1,114,300 | — | — |
| 2024-01-05 | $3.23 | $3.51 | 615,300 | — | — |
| 2024-01-04 | $3.23 | $3.51 | 596,400 | — | — |
| 2024-01-03 | $3.16 | $3.44 | 1,086,800 | — | — |
| 2024-01-02 | $3.40 | $3.70 | 1,265,600 | — | — |