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
- 2002-01-02 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 | $4.16 | $4.16 | 13,350 | — | — |
| 2024-12-30 | $4.36 | $4.36 | 34,650 | — | — |
| 2024-12-27 | $4.20 | $4.20 | 45,750 | — | — |
| 2024-12-26 | $4.08 | $4.08 | 21,450 | — | — |
| 2024-12-24 | $3.96 | $3.96 | 30,900 | — | — |
| 2024-12-23 | $3.89 | $3.89 | 55,650 | — | — |
| 2024-12-20 | $4.17 | $4.17 | 49,950 | — | — |
| 2024-12-19 | $3.71 | $3.71 | 38,400 | — | — |
| 2024-12-18 | $4.05 | $4.05 | 35,850 | — | — |
| 2024-12-17 | $4.27 | $4.27 | 57,450 | — | — |
| 2024-12-16 | $4.39 | $4.39 | 198,150 | — | — |
| 2024-12-13 | $3.34 | $3.34 | 109,500 | — | — |
| 2024-12-12 | $3.95 | $3.95 | 106,650 | — | — |
| 2024-12-11 | $4.32 | $4.32 | 67,500 | — | — |
| 2024-12-10 | $4.51 | $4.51 | 125,850 | — | — |
| 2024-12-09 | $4.63 | $4.63 | 179,400 | — | — |
| 2024-12-06 | $3.60 | $3.60 | 146,100 | — | — |
| 2024-12-05 | $3.13 | $3.13 | 46,200 | — | — |
| 2024-12-04 | $3.24 | $3.24 | 13,500 | — | — |
| 2024-12-03 | $3.29 | $3.29 | 46,500 | — | — |
| 2024-12-02 | $3.14 | $3.14 | 40,650 | — | — |
| 2024-11-29 | $3.29 | $3.29 | 45,450 | — | — |
| 2024-11-27 | $3.21 | $3.21 | 41,850 | — | — |
| 2024-11-26 | $2.77 | $2.77 | 15,150 | — | — |
| 2024-11-25 | $2.79 | $2.79 | 55,800 | — | — |
| 2024-11-22 | $2.97 | $2.97 | 25,200 | — | — |
| 2024-11-21 | $3.05 | $3.05 | 24,300 | — | — |
| 2024-11-20 | $3.39 | $3.39 | 19,800 | — | — |
| 2024-11-19 | $3.45 | $3.45 | 27,000 | — | — |
| 2024-11-18 | $3.27 | $3.27 | 65,100 | — | — |
| 2024-11-15 | $3.27 | $3.27 | 27,600 | — | — |
| 2024-11-14 | $3.33 | $3.33 | 29,400 | — | — |
| 2024-11-13 | $3.41 | $3.41 | 88,050 | — | — |
| 2024-11-12 | $3.51 | $3.51 | 66,600 | — | — |
| 2024-11-11 | $3.55 | $3.55 | 39,600 | — | — |
| 2024-11-08 | $3.61 | $3.61 | 17,400 | — | — |
| 2024-11-07 | $3.73 | $3.73 | 31,500 | — | — |
| 2024-11-06 | $3.81 | $3.81 | 33,000 | — | — |
| 2024-11-05 | $3.89 | $3.89 | 138,450 | — | — |
| 2024-11-04 | $3.69 | $3.69 | 61,950 | — | — |
| 2024-11-01 | $3.41 | $3.41 | 31,500 | — | — |
| 2024-10-31 | $3.41 | $3.41 | 46,950 | — | — |
| 2024-10-30 | $3.22 | $3.22 | 37,050 | — | — |
| 2024-10-29 | $3.53 | $3.53 | 85,350 | — | — |
| 2024-10-28 | $3.43 | $3.43 | 231,900 | — | — |
| 2024-10-25 | $3.17 | $3.17 | 4,276,200 | — | — |
| 2024-10-24 | $2.33 | $2.33 | 25,500 | — | — |
| 2024-10-23 | $2.25 | $2.25 | 4,350 | — | — |
| 2024-10-22 | $2.20 | $2.20 | 7,050 | — | — |
| 2024-10-21 | $2.21 | $2.21 | 3,450 | — | — |
| 2024-10-18 | $2.27 | $2.27 | 1,500 | — | — |
| 2024-10-17 | $2.33 | $2.33 | 3,300 | — | — |
| 2024-10-16 | $2.27 | $2.27 | 1,950 | — | — |
| 2024-10-15 | $2.20 | $2.20 | 9,000 | — | — |
| 2024-10-14 | $2.17 | $2.17 | 8,700 | — | — |
| 2024-10-11 | $2.22 | $2.22 | 13,500 | — | — |
| 2024-10-10 | $2.32 | $2.32 | 8,850 | — | — |
| 2024-10-09 | $2.33 | $2.33 | 15,450 | — | — |
| 2024-10-08 | $2.35 | $2.35 | 11,250 | — | — |
| 2024-10-07 | $2.46 | $2.46 | 11,400 | — | — |
| 2024-10-04 | $2.46 | $2.46 | 1,950 | — | — |
| 2024-10-03 | $2.33 | $2.33 | 3,450 | — | — |
| 2024-10-02 | $2.45 | $2.45 | 18,450 | — | — |
| 2024-10-01 | $2.29 | $2.29 | 2,400 | — | — |
| 2024-09-30 | $2.42 | $2.42 | 19,200 | — | — |
| 2024-09-27 | $2.31 | $2.31 | 7,500 | — | — |
| 2024-09-26 | $2.33 | $2.33 | 3,900 | — | — |
| 2024-09-25 | $2.37 | $2.37 | 5,250 | — | — |
| 2024-09-24 | $2.35 | $2.35 | 11,850 | — | — |
| 2024-09-23 | $2.43 | $2.43 | 3,450 | — | — |
| 2024-09-20 | $2.43 | $2.43 | 15,450 | — | — |
| 2024-09-19 | $2.44 | $2.44 | 13,200 | — | — |
| 2024-09-18 | $2.41 | $2.41 | 14,850 | — | — |
| 2024-09-17 | $2.47 | $2.47 | 4,350 | — | — |
| 2024-09-16 | $2.43 | $2.43 | 13,050 | — | — |
| 2024-09-13 | $2.54 | $2.54 | 11,850 | — | — |
| 2024-09-12 | $2.50 | $2.50 | 16,050 | — | — |
| 2024-09-11 | $2.69 | $2.69 | 8,400 | — | — |
| 2024-09-10 | $2.59 | $2.59 | 9,150 | — | — |
| 2024-09-09 | $2.63 | $2.63 | 10,800 | — | — |
| 2024-09-06 | $2.53 | $2.53 | 5,400 | — | — |
| 2024-09-05 | $2.44 | $2.44 | 9,450 | — | — |
| 2024-09-04 | $2.57 | $2.57 | 11,550 | — | — |
| 2024-09-03 | $2.65 | $2.65 | 2,850 | — | — |
| 2024-08-30 | $2.53 | $2.53 | 9,750 | — | — |
| 2024-08-29 | $2.69 | $2.69 | 10,050 | — | — |
| 2024-08-28 | $2.44 | $2.44 | 4,500 | — | — |
| 2024-08-27 | $2.51 | $2.51 | 3,900 | — | — |
| 2024-08-26 | $2.63 | $2.63 | 13,650 | — | — |
| 2024-08-23 | $2.73 | $2.73 | 9,150 | — | — |
| 2024-08-22 | $2.77 | $2.77 | 35,250 | — | — |
| 2024-08-21 | $3.12 | $3.12 | 6,900 | — | — |
| 2024-08-20 | $2.94 | $2.94 | 1,800 | — | — |
| 2024-08-19 | $2.95 | $2.95 | 11,850 | — | — |
| 2024-08-16 | $2.81 | $2.81 | 5,850 | — | — |
| 2024-08-15 | $2.79 | $2.79 | 25,650 | — | — |
| 2024-08-14 | $2.97 | $2.97 | 2,250 | — | — |
| 2024-08-13 | $2.99 | $2.99 | 1,050 | — | — |
| 2024-08-12 | $2.73 | $2.73 | 5,550 | — | — |
| 2024-08-09 | $2.86 | $2.86 | 600 | — | — |
| 2024-08-08 | $2.87 | $2.87 | 8,550 | — | — |
| 2024-08-07 | $2.82 | $2.82 | 8,400 | — | — |
| 2024-08-06 | $2.93 | $2.93 | 13,500 | — | — |
| 2024-08-05 | $2.91 | $2.91 | 10,200 | — | — |
| 2024-08-02 | $2.77 | $2.77 | 24,900 | — | — |
| 2024-08-01 | $2.75 | $2.75 | 1,800 | — | — |
| 2024-07-31 | $2.81 | $2.81 | 9,150 | — | — |
| 2024-07-30 | $2.72 | $2.72 | 10,200 | — | — |
| 2024-07-29 | $2.78 | $2.78 | 2,850 | — | — |
| 2024-07-26 | $2.71 | $2.71 | 2,550 | — | — |
| 2024-07-25 | $2.71 | $2.71 | 6,750 | — | — |
| 2024-07-24 | $2.91 | $2.91 | 1,950 | — | — |
| 2024-07-23 | $2.80 | $2.80 | 2,250 | — | — |
| 2024-07-22 | $2.93 | $2.93 | 6,300 | — | — |
| 2024-07-19 | $2.79 | $2.79 | 30,300 | — | — |
| 2024-07-18 | $2.85 | $2.85 | 144,450 | — | — |
| 2024-07-17 | $2.65 | $2.65 | 7,350 | — | — |
| 2024-07-16 | $2.76 | $2.76 | 4,500 | — | — |
| 2024-07-15 | $2.60 | $2.60 | 2,550 | — | — |
| 2024-07-12 | $2.62 | $2.62 | 36,150 | — | — |
| 2024-07-11 | $2.41 | $2.41 | 53,550 | — | — |
| 2024-07-10 | $2.57 | $2.57 | 7,350 | — | — |
| 2024-07-09 | $2.54 | $2.54 | 7,500 | — | — |
| 2024-07-08 | $2.55 | $2.55 | 6,150 | — | — |
| 2024-07-05 | $2.55 | $2.55 | 5,850 | — | — |
| 2024-07-03 | $2.71 | $2.71 | 1,500 | — | — |
| 2024-07-02 | $2.65 | $2.65 | 4,500 | — | — |
| 2024-07-01 | $2.73 | $2.73 | 4,950 | — | — |
| 2024-06-28 | $2.69 | $2.69 | 21,150 | — | — |
| 2024-06-27 | $2.75 | $2.75 | 2,850 | — | — |
| 2024-06-26 | $2.85 | $2.85 | 8,400 | — | — |
| 2024-06-25 | $2.68 | $2.68 | 3,150 | — | — |
| 2024-06-24 | $2.71 | $2.71 | 43,950 | — | — |
| 2024-06-21 | $2.90 | $2.90 | 32,400 | — | — |
| 2024-06-20 | $2.73 | $2.73 | 18,600 | — | — |
| 2024-06-18 | $2.71 | $2.71 | 6,750 | — | — |
| 2024-06-17 | $2.68 | $2.68 | 7,500 | — | — |
| 2024-06-14 | $2.95 | $2.95 | 2,100 | — | — |
| 2024-06-13 | $2.81 | $2.81 | 1,350 | — | — |
| 2024-06-12 | $2.94 | $2.94 | 12,150 | — | — |
| 2024-06-11 | $2.76 | $2.76 | 4,050 | — | — |
| 2024-06-10 | $2.68 | $2.68 | 10,800 | — | — |
| 2024-06-07 | $2.94 | $2.94 | 13,350 | — | — |
| 2024-06-06 | $3.09 | $3.09 | 2,100 | — | — |
| 2024-06-05 | $3.10 | $3.10 | 8,400 | — | — |
| 2024-06-04 | $3.16 | $3.16 | 12,750 | — | — |
| 2024-06-03 | $3.09 | $3.09 | 94,200 | — | — |
| 2024-05-31 | $3.03 | $3.03 | 47,100 | — | — |
| 2024-05-30 | $3.11 | $3.11 | 38,550 | — | — |
| 2024-05-29 | $3.21 | $3.21 | 44,250 | — | — |
| 2024-05-28 | $3.10 | $3.10 | 25,800 | — | — |
| 2024-05-24 | $3.40 | $3.40 | 10,350 | — | — |
| 2024-05-23 | $3.25 | $3.25 | 86,400 | — | — |
| 2024-05-22 | $3.20 | $3.20 | 87,600 | — | — |
| 2024-05-21 | $3.41 | $3.41 | 33,750 | — | — |
| 2024-05-20 | $3.30 | $3.30 | 38,550 | — | — |
| 2024-05-17 | $3.35 | $3.35 | 32,550 | — | — |
| 2024-05-16 | $3.21 | $3.21 | 17,550 | — | — |
| 2024-05-15 | $3.00 | $3.00 | 6,600 | — | — |
| 2024-05-14 | $2.99 | $2.99 | 3,600 | — | — |
| 2024-05-13 | $3.01 | $3.01 | 10,050 | — | — |
| 2024-05-10 | $2.90 | $2.90 | 4,650 | — | — |
| 2024-05-09 | $2.96 | $2.96 | 11,400 | — | — |
| 2024-05-08 | $2.87 | $2.87 | 6,900 | — | — |
| 2024-05-07 | $2.96 | $2.96 | 27,750 | — | — |
| 2024-05-06 | $3.13 | $3.13 | 12,750 | — | — |
| 2024-05-03 | $3.67 | $3.67 | 3,000 | — | — |
| 2024-05-02 | $3.73 | $3.73 | 1,650 | — | — |
| 2024-05-01 | $3.72 | $3.72 | 12,750 | — | — |
| 2024-04-30 | $3.76 | $3.76 | 4,800 | — | — |
| 2024-04-29 | $3.85 | $3.85 | 7,800 | — | — |
| 2024-04-26 | $3.71 | $3.71 | 19,650 | — | — |
| 2024-04-25 | $4.33 | $4.33 | 24,000 | — | — |
| 2024-04-24 | $4.42 | $4.42 | 2,250 | — | — |
| 2024-04-23 | $4.54 | $4.54 | 4,650 | — | — |
| 2024-04-22 | $4.69 | $4.69 | 3,150 | — | — |
| 2024-04-19 | $4.40 | $4.40 | 1,800 | — | — |
| 2024-04-18 | $4.58 | $4.58 | 2,250 | — | — |
| 2024-04-17 | $4.69 | $4.69 | 2,700 | — | — |
| 2024-04-16 | $4.37 | $4.37 | 24,150 | — | — |
| 2024-04-15 | $4.52 | $4.52 | 7,200 | — | — |
| 2024-04-12 | $4.37 | $4.37 | 3,600 | — | — |
| 2024-04-11 | $4.53 | $4.53 | 11,850 | — | — |
| 2024-04-10 | $4.40 | $4.40 | 1,500 | — | — |
| 2024-04-09 | $4.40 | $4.40 | 5,400 | — | — |
| 2024-04-08 | $4.49 | $4.49 | 10,800 | — | — |
| 2024-04-05 | $4.50 | $4.50 | 7,500 | — | — |
| 2024-04-04 | $4.47 | $4.47 | 9,600 | — | — |
| 2024-04-03 | $4.75 | $4.75 | 5,250 | — | — |
| 2024-04-02 | $4.80 | $4.80 | 20,100 | — | — |
| 2024-04-01 | $4.99 | $4.99 | 6,750 | — | — |
| 2024-03-28 | $5.06 | $5.06 | 17,700 | — | — |
| 2024-03-27 | $5.02 | $5.02 | 12,450 | — | — |
| 2024-03-26 | $5.08 | $5.08 | 27,600 | — | — |
| 2024-03-25 | $5.52 | $5.52 | 39,300 | — | — |
| 2024-03-22 | $5.19 | $5.19 | 24,750 | — | — |
| 2024-03-21 | $5.05 | $5.05 | 16,650 | — | — |
| 2024-03-20 | $4.99 | $4.99 | 8,775 | — | — |
| 2024-03-19 | $4.99 | $4.99 | 6,075 | — | — |
| 2024-03-18 | $4.92 | $4.92 | 11,475 | — | — |
| 2024-03-15 | $5.05 | $5.05 | 5,625 | — | — |
| 2024-03-14 | $4.96 | $4.96 | 6,300 | — | — |
| 2024-03-13 | $4.89 | $4.89 | 11,025 | — | — |
| 2024-03-12 | $5.04 | $5.04 | 7,650 | — | — |
| 2024-03-11 | $5.30 | $5.30 | 11,025 | — | — |
| 2024-03-08 | $5.29 | $5.29 | 7,425 | — | — |
| 2024-03-07 | $5.24 | $5.24 | 19,575 | — | — |
| 2024-03-06 | $5.35 | $5.35 | 8,550 | — | — |
| 2024-03-05 | $5.33 | $5.33 | 46,350 | — | — |
| 2024-03-04 | $5.74 | $5.74 | 23,175 | — | — |
| 2024-03-01 | $5.52 | $5.52 | 25,875 | — | — |
| 2024-02-29 | $4.94 | $4.94 | 8,325 | — | — |
| 2024-02-28 | $5.28 | $5.28 | 3,825 | — | — |
| 2024-02-27 | $5.39 | $5.39 | 25,425 | — | — |
| 2024-02-26 | $5.75 | $5.75 | 10,350 | — | — |
| 2024-02-23 | $5.43 | $5.43 | 2,475 | — | — |
| 2024-02-22 | $5.69 | $5.69 | 15,975 | — | — |
| 2024-02-21 | $5.38 | $5.38 | 3,600 | — | — |
| 2024-02-20 | $5.51 | $5.51 | 8,550 | — | — |
| 2024-02-16 | $5.61 | $5.61 | 16,200 | — | — |
| 2024-02-15 | $5.44 | $5.44 | 3,150 | — | — |
| 2024-02-14 | $5.75 | $5.75 | 9,225 | — | — |
| 2024-02-13 | $5.44 | $5.44 | 10,125 | — | — |
| 2024-02-12 | $5.47 | $5.47 | 11,475 | — | — |
| 2024-02-09 | $5.47 | $5.47 | 5,400 | — | — |
| 2024-02-08 | $5.19 | $5.19 | 10,800 | — | — |
| 2024-02-07 | $5.33 | $5.33 | 3,375 | — | — |
| 2024-02-06 | $5.41 | $5.41 | 6,975 | — | — |
| 2024-02-05 | $5.59 | $5.59 | 10,575 | — | — |
| 2024-02-02 | $5.46 | $5.46 | 17,325 | — | — |
| 2024-02-01 | $5.34 | $5.34 | 9,675 | — | — |
| 2024-01-31 | $5.36 | $5.36 | 2,475 | — | — |
| 2024-01-30 | $5.49 | $5.49 | 5,625 | — | — |
| 2024-01-29 | $5.51 | $5.51 | 7,425 | — | — |
| 2024-01-26 | $5.39 | $5.39 | 2,925 | — | — |
| 2024-01-25 | $5.48 | $5.48 | 8,325 | — | — |
| 2024-01-24 | $5.18 | $5.18 | 16,200 | — | — |
| 2024-01-23 | $5.58 | $5.58 | 4,275 | — | — |
| 2024-01-22 | $5.78 | $5.78 | 11,250 | — | — |
| 2024-01-19 | $5.72 | $5.72 | 45,000 | — | — |
| 2024-01-18 | $5.07 | $5.07 | 10,125 | — | — |
| 2024-01-17 | $5.15 | $5.15 | 10,800 | — | — |
| 2024-01-16 | $5.24 | $5.24 | 16,425 | — | — |
| 2024-01-12 | $5.41 | $5.41 | 8,100 | — | — |
| 2024-01-11 | $5.42 | $5.42 | 4,725 | — | — |
| 2024-01-10 | $5.39 | $5.39 | 11,025 | — | — |
| 2024-01-09 | $5.34 | $5.34 | 12,825 | — | — |
| 2024-01-08 | $5.51 | $5.51 | 7,875 | — | — |
| 2024-01-05 | $5.42 | $5.42 | 4,500 | — | — |
| 2024-01-04 | $5.50 | $5.50 | 9,675 | — | — |
| 2024-01-03 | $5.33 | $5.33 | 10,575 | — | — |
| 2024-01-02 | $5.50 | $5.50 | 11,475 | — | — |