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
- 2023-04-03 to 2026-09-02
- 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 | $2.84 | $2.84 | 12,750 | — | — |
| 2024-12-30 | $3.05 | $3.05 | 38,340 | — | — |
| 2024-12-27 | $2.79 | $2.79 | 13,970 | — | — |
| 2024-12-26 | $2.95 | $2.95 | 45,760 | — | — |
| 2024-12-24 | $2.55 | $2.55 | 3,350 | — | — |
| 2024-12-23 | $2.58 | $2.58 | 2,300 | — | — |
| 2024-12-20 | $2.49 | $2.49 | 4,030 | — | — |
| 2024-12-19 | $2.57 | $2.57 | 24,510 | — | — |
| 2024-12-18 | $2.39 | $2.39 | 7,980 | — | — |
| 2024-12-17 | $2.40 | $2.40 | 16,720 | — | — |
| 2024-12-16 | $2.46 | $2.46 | 5,480 | — | — |
| 2024-12-13 | $2.54 | $2.54 | 10,450 | — | — |
| 2024-12-12 | $2.60 | $2.60 | 1,430 | — | — |
| 2024-12-11 | $2.69 | $2.69 | 9,540 | — | — |
| 2024-12-10 | $2.78 | $2.78 | 34,650 | — | — |
| 2024-12-09 | $2.62 | $2.62 | 4,020 | — | — |
| 2024-12-06 | $2.68 | $2.68 | 760 | — | — |
| 2024-12-05 | $2.61 | $2.61 | 12,860 | — | — |
| 2024-12-04 | $2.70 | $2.70 | 4,200 | — | — |
| 2024-12-03 | $2.70 | $2.70 | 11,620 | — | — |
| 2024-12-02 | $2.73 | $2.73 | 8,910 | — | — |
| 2024-11-29 | $2.70 | $2.70 | 8,100 | — | — |
| 2024-11-27 | $2.57 | $2.57 | 1,480 | — | — |
| 2024-11-26 | $2.57 | $2.57 | 1,090 | — | — |
| 2024-11-25 | $2.59 | $2.59 | 4,850 | — | — |
| 2024-11-22 | $2.51 | $2.51 | 3,770 | — | — |
| 2024-11-21 | $2.46 | $2.46 | 10,270 | — | — |
| 2024-11-20 | $2.43 | $2.43 | 2,650 | — | — |
| 2024-11-19 | $2.37 | $2.37 | 9,790 | — | — |
| 2024-11-18 | $2.43 | $2.43 | 10,410 | — | — |
| 2024-11-15 | $2.39 | $2.39 | 13,720 | — | — |
| 2024-11-14 | $2.62 | $2.62 | 2,880 | — | — |
| 2024-11-13 | $2.49 | $2.49 | 15,470 | — | — |
| 2024-11-12 | $2.64 | $2.64 | 6,860 | — | — |
| 2024-11-11 | $2.59 | $2.59 | 57,040 | — | — |
| 2024-11-08 | $2.81 | $2.81 | 4,670 | — | — |
| 2024-11-07 | $2.80 | $2.80 | 16,420 | — | — |
| 2024-11-06 | $2.64 | $2.64 | 17,100 | — | — |
| 2024-11-05 | $2.65 | $2.65 | 26,860 | — | — |
| 2024-11-04 | $2.65 | $2.65 | 8,560 | — | — |
| 2024-11-01 | $2.81 | $2.81 | 14,950 | — | — |
| 2024-10-31 | $2.65 | $2.65 | 28,650 | — | — |
| 2024-10-30 | $2.88 | $2.88 | 21,540 | — | — |
| 2024-10-29 | $2.70 | $2.70 | 6,340 | — | — |
| 2024-10-28 | $2.80 | $2.80 | 13,160 | — | — |
| 2024-10-25 | $2.94 | $2.94 | 35,900 | — | — |
| 2024-10-24 | $2.54 | $2.54 | 17,460 | — | — |
| 2024-10-23 | $2.50 | $2.50 | 23,420 | — | — |
| 2024-10-22 | $2.64 | $2.64 | 13,550 | — | — |
| 2024-10-21 | $2.66 | $2.66 | 25,810 | — | — |
| 2024-10-18 | $2.69 | $2.69 | 20,790 | — | — |
| 2024-10-17 | $2.65 | $2.65 | 13,180 | — | — |
| 2024-10-16 | $2.69 | $2.69 | 16,590 | — | — |
| 2024-10-15 | $2.66 | $2.66 | 26,250 | — | — |
| 2024-10-14 | $2.67 | $2.67 | 23,340 | — | — |
| 2024-10-11 | $2.82 | $2.82 | 13,390 | — | — |
| 2024-10-10 | $2.87 | $2.87 | 17,430 | — | — |
| 2024-10-09 | $3.00 | $3.00 | 23,930 | — | — |
| 2024-10-08 | $3.08 | $3.08 | 48,260 | — | — |
| 2024-10-07 | $3.57 | $3.57 | 63,170 | — | — |
| 2024-10-04 | $3.56 | $3.56 | 27,860 | — | — |
| 2024-10-03 | $3.60 | $3.60 | 52,430 | — | — |
| 2024-10-02 | $3.87 | $3.87 | 41,810 | — | — |
| 2024-10-01 | $3.94 | $3.94 | 70,600 | — | — |
| 2024-09-30 | $4.01 | $4.01 | 85,790 | — | — |
| 2024-09-27 | $4.30 | $4.30 | 411,320 | — | — |
| 2024-09-26 | $5.73 | $5.73 | 535,790 | — | — |
| 2024-09-25 | $4.39 | $4.39 | 49,110 | — | — |
| 2024-09-24 | $4.52 | $4.52 | 57,890 | — | — |
| 2024-09-23 | $4.45 | $4.45 | 58,500 | — | — |
| 2024-09-20 | $4.05 | $4.05 | 8,080 | — | — |
| 2024-09-19 | $4.23 | $4.23 | 46,090 | — | — |
| 2024-09-18 | $4.40 | $4.40 | 25,490 | — | — |
| 2024-09-17 | $4.50 | $4.50 | 29,410 | — | — |
| 2024-09-16 | $4.42 | $4.42 | 15,160 | — | — |
| 2024-09-13 | $4.64 | $4.64 | 48,650 | — | — |
| 2024-09-12 | $4.54 | $4.54 | 50,090 | — | — |
| 2024-09-11 | $4.73 | $4.73 | 107,850 | — | — |
| 2024-09-10 | $4.66 | $4.66 | 49,790 | — | — |
| 2024-09-09 | $3.93 | $3.93 | 13,360 | — | — |
| 2024-09-06 | $3.98 | $3.98 | 13,240 | — | — |
| 2024-09-05 | $4.19 | $4.19 | 12,060 | — | — |
| 2024-09-04 | $4.40 | $4.40 | 21,530 | — | — |
| 2024-09-03 | $4.58 | $4.58 | 22,650 | — | — |
| 2024-08-30 | $4.74 | $4.74 | 18,780 | — | — |
| 2024-08-29 | $4.51 | $4.51 | 31,570 | — | — |
| 2024-08-28 | $4.85 | $4.85 | 64,470 | — | — |
| 2024-08-27 | $5.14 | $5.14 | 82,290 | — | — |
| 2024-08-26 | $4.41 | $4.41 | 48,400 | — | — |
| 2024-08-23 | $4.30 | $4.30 | 34,460 | — | — |
| 2024-08-22 | $4.23 | $4.23 | 26,540 | — | — |
| 2024-08-21 | $4.41 | $4.41 | 36,490 | — | — |
| 2024-08-20 | $4.69 | $4.69 | 98,010 | — | — |
| 2024-08-19 | $4.16 | $4.16 | 85,200 | — | — |
| 2024-08-16 | $3.92 | $3.92 | 29,940 | — | — |
| 2024-08-15 | $3.71 | $3.71 | 24,050 | — | — |
| 2024-08-14 | $3.74 | $3.74 | 15,370 | — | — |
| 2024-08-13 | $3.80 | $3.80 | 24,420 | — | — |
| 2024-08-12 | $3.98 | $3.98 | 39,570 | — | — |
| 2024-08-09 | $3.63 | $3.63 | 50,680 | — | — |
| 2024-08-08 | $4.15 | $4.15 | 51,740 | — | — |
| 2024-08-07 | $4.58 | $4.58 | 188,880 | — | — |
| 2024-08-06 | $4.35 | $4.35 | 12,180 | — | — |
| 2024-08-05 | $4.42 | $4.42 | 41,520 | — | — |
| 2024-08-02 | $4.80 | $4.80 | 23,480 | — | — |
| 2024-08-01 | $5.30 | $5.30 | 46,600 | — | — |
| 2024-07-31 | $4.97 | $4.97 | 17,320 | — | — |
| 2024-07-30 | $4.95 | $4.95 | 18,070 | — | — |
| 2024-07-29 | $4.85 | $4.85 | 15,740 | — | — |
| 2024-07-26 | $4.94 | $4.94 | 21,410 | — | — |
| 2024-07-25 | $4.88 | $4.88 | 45,080 | — | — |
| 2024-07-24 | $5.21 | $5.21 | 59,800 | — | — |
| 2024-07-23 | $5.36 | $5.36 | 47,870 | — | — |
| 2024-07-22 | $4.76 | $4.76 | 18,990 | — | — |
| 2024-07-19 | $4.50 | $4.50 | 25,820 | — | — |
| 2024-07-18 | $4.89 | $4.89 | 48,780 | — | — |
| 2024-07-17 | $5.01 | $5.01 | 51,460 | — | — |
| 2024-07-16 | $5.00 | $5.00 | 154,250 | — | — |
| 2024-07-15 | $6.16 | $6.16 | 668,500 | — | — |
| 2024-07-12 | $5.33 | $5.33 | 425,200 | — | — |
| 2024-07-11 | $3.97 | $3.97 | 48,430 | — | — |
| 2024-07-10 | $3.96 | $3.96 | 53,020 | — | — |
| 2024-07-09 | $3.83 | $3.83 | 47,910 | — | — |
| 2024-07-08 | $4.49 | $4.49 | 127,940 | — | — |
| 2024-07-05 | $3.62 | $3.62 | 148,230 | — | — |
| 2024-07-03 | $3.87 | $3.87 | 77,830 | — | — |
| 2024-07-02 | $3.60 | $3.60 | 12,220 | — | — |
| 2024-07-01 | $3.63 | $3.63 | 29,560 | — | — |
| 2024-06-28 | $3.40 | $3.40 | 11,080 | — | — |
| 2024-06-27 | $3.44 | $3.44 | 28,230 | — | — |
| 2024-06-26 | $3.20 | $3.20 | 14,430 | — | — |
| 2024-06-25 | $3.21 | $3.21 | 25,630 | — | — |
| 2024-06-24 | $3.40 | $3.40 | 29,920 | — | — |
| 2024-06-21 | $3.21 | $3.21 | 30,430 | — | — |
| 2024-06-20 | $3.75 | $3.75 | 64,950 | — | — |
| 2024-06-18 | $3.50 | $3.50 | 54,950 | — | — |
| 2024-06-17 | $3.99 | $3.99 | 138,270 | — | — |
| 2024-06-14 | $4.25 | $4.25 | 1,337,000 | — | — |
| 2024-06-13 | $3.22 | $3.22 | 44,380 | — | — |
| 2024-06-12 | $3.78 | $3.78 | 128,260 | — | — |
| 2024-06-11 | $3.45 | $3.45 | 15,860 | — | — |
| 2024-06-10 | $3.50 | $3.50 | 48,790 | — | — |
| 2024-06-07 | $4.34 | $4.34 | 60,270 | — | — |
| 2024-06-06 | $4.50 | $4.50 | 144,600 | — | — |
| 2024-06-05 | $5.88 | $5.88 | 408,840 | — | — |
| 2024-06-04 | $4.81 | $4.81 | 1,412,420 | — | — |
| 2024-06-03 | $3.66 | $3.66 | 8,060 | — | — |
| 2024-05-31 | $3.40 | $3.40 | 71,960 | — | — |
| 2024-05-30 | $3.66 | $3.66 | 47,030 | — | — |
| 2024-05-29 | $3.26 | $3.26 | 1,710 | — | — |
| 2024-05-28 | $3.20 | $3.20 | 4,260 | — | — |
| 2024-05-24 | $3.05 | $3.05 | 1,350 | — | — |
| 2024-05-23 | $3.15 | $3.15 | 6,470 | — | — |
| 2024-05-22 | $3.23 | $3.23 | 550 | — | — |
| 2024-05-21 | $3.05 | $3.05 | 1,800 | — | — |
| 2024-05-20 | $3.09 | $3.09 | 9,570 | — | — |
| 2024-05-17 | $3.05 | $3.05 | 2,100 | — | — |
| 2024-05-16 | $3.05 | $3.05 | 3,810 | — | — |
| 2024-05-15 | $3.15 | $3.15 | 1,640 | — | — |
| 2024-05-14 | $3.05 | $3.05 | 5,740 | — | — |
| 2024-05-13 | $3.06 | $3.06 | 5,410 | — | — |
| 2024-05-10 | $3.09 | $3.09 | 3,000 | — | — |
| 2024-05-09 | $3.29 | $3.29 | 120 | — | — |
| 2024-05-08 | $3.18 | $3.18 | 8,570 | — | — |
| 2024-05-07 | $3.12 | $3.12 | 15,740 | — | — |
| 2024-05-06 | $3.06 | $3.06 | 5,940 | — | — |
| 2024-05-03 | $3.32 | $3.32 | 4,250 | — | — |
| 2024-05-02 | $3.39 | $3.39 | 1,300 | — | — |
| 2024-05-01 | $3.33 | $3.33 | 2,160 | — | — |
| 2024-04-30 | $3.43 | $3.43 | 2,820 | — | — |
| 2024-04-29 | $3.17 | $3.17 | 1,070 | — | — |
| 2024-04-26 | $3.40 | $3.40 | 460 | — | — |
| 2024-04-25 | $3.60 | $3.60 | 80 | — | — |
| 2024-04-24 | $3.61 | $3.61 | 3,040 | — | — |
| 2024-04-23 | $3.48 | $3.48 | 2,890 | — | — |
| 2024-04-22 | $3.37 | $3.37 | 2,190 | — | — |
| 2024-04-19 | $3.64 | $3.64 | 580 | — | — |
| 2024-04-18 | $3.31 | $3.31 | 1,350 | — | — |
| 2024-04-17 | $3.20 | $3.20 | 2,310 | — | — |
| 2024-04-16 | $3.20 | $3.20 | 1,380 | — | — |
| 2024-04-15 | $3.19 | $3.19 | 250 | — | — |
| 2024-04-12 | $3.13 | $3.13 | 3,970 | — | — |
| 2024-04-11 | $3.21 | $3.21 | 1,470 | — | — |
| 2024-04-10 | $3.10 | $3.10 | 4,850 | — | — |
| 2024-04-09 | $3.12 | $3.12 | 10,320 | — | — |
| 2024-04-08 | $3.14 | $3.14 | 420 | — | — |
| 2024-04-05 | $3.23 | $3.23 | 650 | — | — |
| 2024-04-04 | $3.06 | $3.06 | 1,310 | — | — |
| 2024-04-03 | $3.10 | $3.10 | 380 | — | — |
| 2024-04-02 | $3.05 | $3.05 | 6,990 | — | — |
| 2024-04-01 | $3.16 | $3.16 | 250 | — | — |
| 2024-03-28 | $3.10 | $3.10 | 870 | — | — |
| 2024-03-27 | $3.23 | $3.23 | 130 | — | — |
| 2024-03-26 | $3.30 | $3.30 | 5,550 | — | — |
| 2024-03-25 | $3.30 | $3.30 | 1,680 | — | — |
| 2024-03-22 | $3.24 | $3.24 | 2,270 | — | — |
| 2024-03-21 | $3.25 | $3.25 | 5,540 | — | — |
| 2024-03-20 | $3.33 | $3.33 | 10,730 | — | — |
| 2024-03-19 | $3.33 | $3.33 | 90 | — | — |
| 2024-03-18 | $3.30 | $3.30 | 1,460 | — | — |
| 2024-03-15 | $3.39 | $3.39 | 2,570 | — | — |
| 2024-03-14 | $3.30 | $3.30 | 5,910 | — | — |
| 2024-03-13 | $3.53 | $3.53 | 3,430 | — | — |
| 2024-03-12 | $3.70 | $3.70 | 1,680 | — | — |
| 2024-03-11 | $3.67 | $3.67 | 1,300 | — | — |
| 2024-03-08 | $3.53 | $3.53 | 2,830 | — | — |
| 2024-03-07 | $3.77 | $3.77 | 12,420 | — | — |
| 2024-03-06 | $3.30 | $3.30 | 5,560 | — | — |
| 2024-03-05 | $3.05 | $3.05 | 580 | — | — |
| 2024-03-04 | $3.08 | $3.08 | 2,110 | — | — |
| 2024-03-01 | $3.10 | $3.10 | 2,050 | — | — |
| 2024-02-29 | $3.19 | $3.19 | 6,300 | — | — |
| 2024-02-28 | $3.25 | $3.25 | 2,030 | — | — |
| 2024-02-27 | $3.25 | $3.25 | 4,770 | — | — |
| 2024-02-26 | $3.26 | $3.26 | 5,540 | — | — |
| 2024-02-23 | $2.96 | $2.96 | 2,510 | — | — |
| 2024-02-22 | $2.95 | $2.95 | 3,880 | — | — |
| 2024-02-21 | $3.01 | $3.01 | 2,440 | — | — |
| 2024-02-20 | $3.08 | $3.08 | 5,760 | — | — |
| 2024-02-16 | $3.30 | $3.30 | 8,650 | — | — |
| 2024-02-15 | $3.10 | $3.10 | 21,730 | — | — |
| 2024-02-14 | $3.20 | $3.20 | 72,710 | — | — |
| 2024-02-13 | $3.00 | $3.00 | 24,090 | — | — |
| 2024-02-12 | $3.10 | $3.10 | 880 | — | — |
| 2024-02-09 | $3.18 | $3.18 | 540 | — | — |
| 2024-02-08 | $3.12 | $3.12 | 9,990 | — | — |
| 2024-02-07 | $3.22 | $3.22 | 30,940 | — | — |
| 2024-02-06 | $2.93 | $2.93 | 5,400 | — | — |
| 2024-02-05 | $3.12 | $3.12 | 5,070 | — | — |
| 2024-02-02 | $3.28 | $3.28 | 5,370 | — | — |
| 2024-02-01 | $3.38 | $3.38 | 12,660 | — | — |
| 2024-01-31 | $3.54 | $3.54 | 24,790 | — | — |
| 2024-01-30 | $3.15 | $3.15 | 3,570 | — | — |
| 2024-01-29 | $3.02 | $3.02 | 4,880 | — | — |
| 2024-01-26 | $3.00 | $3.00 | 11,840 | — | — |
| 2024-01-25 | $2.90 | $2.90 | 7,140 | — | — |
| 2024-01-24 | $2.76 | $2.76 | 8,200 | — | — |
| 2024-01-23 | $2.88 | $2.88 | 9,210 | — | — |
| 2024-01-22 | $3.04 | $3.04 | 13,110 | — | — |
| 2024-01-19 | $2.93 | $2.93 | 20,050 | — | — |
| 2024-01-18 | $2.81 | $2.81 | 10,940 | — | — |
| 2024-01-17 | $2.78 | $2.78 | 4,930 | — | — |
| 2024-01-16 | $2.61 | $2.61 | 2,820 | — | — |
| 2024-01-12 | $2.75 | $2.75 | 41,690 | — | — |
| 2024-01-11 | $2.70 | $2.70 | 2,940 | — | — |
| 2024-01-10 | $2.65 | $2.65 | 9,820 | — | — |
| 2024-01-09 | $2.55 | $2.55 | 11,920 | — | — |
| 2024-01-08 | $2.63 | $2.63 | 6,740 | — | — |
| 2024-01-05 | $2.78 | $2.78 | 30,620 | — | — |
| 2024-01-04 | $2.30 | $2.30 | 30,470 | — | — |
| 2024-01-03 | $2.14 | $2.14 | 5,390 | — | — |
| 2024-01-02 | $2.15 | $2.15 | 8,900 | — | — |