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
- 2017-09-27 to 2026-09-01
- 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 | $2.00 | $3.48 | 94,100 | — | — |
| 2024-12-30 | $2.08 | $3.61 | 61,700 | — | — |
| 2024-12-27 | $2.17 | $3.78 | 111,900 | — | — |
| 2024-12-26 | $2.33 | $4.05 | 133,300 | — | — |
| 2024-12-24 | $2.01 | $3.50 | 22,700 | — | — |
| 2024-12-23 | $1.85 | $3.22 | 70,700 | — | — |
| 2024-12-20 | $1.88 | $3.27 | 58,200 | — | — |
| 2024-12-19 | $1.73 | $3.01 | 70,900 | — | — |
| 2024-12-18 | $2.00 | $3.48 | 72,300 | — | — |
| 2024-12-17 | $1.87 | $3.26 | 96,100 | — | — |
| 2024-12-16 | $2.16 | $3.76 | 73,100 | — | — |
| 2024-12-13 | $2.13 | $3.71 | 115,600 | — | — |
| 2024-12-12 | $2.42 | $4.21 | 90,000 | — | — |
| 2024-12-11 | $2.32 | $4.04 | 108,500 | — | — |
| 2024-12-10 | $2.15 | $3.74 | 157,900 | — | — |
| 2024-12-09 | $2.65 | $4.61 | 83,000 | — | — |
| 2024-12-06 | $2.42 | $4.21 | 61,500 | — | — |
| 2024-12-05 | $2.27 | $3.95 | 96,700 | — | — |
| 2024-12-04 | $2.68 | $4.66 | 86,400 | — | — |
| 2024-12-03 | $2.49 | $4.33 | 91,800 | — | — |
| 2024-12-02 | $2.36 | $4.11 | 381,700 | — | — |
| 2024-11-29 | $2.92 | $5.08 | 348,200 | — | — |
| 2024-11-27 | $2.31 | $4.01 | 227,400 | — | — |
| 2024-11-26 | $1.79 | $3.11 | 67,400 | — | — |
| 2024-11-25 | $1.57 | $2.73 | 43,200 | — | — |
| 2024-11-22 | $1.54 | $2.68 | 42,000 | — | — |
| 2024-11-21 | $1.55 | $2.70 | 35,500 | — | — |
| 2024-11-20 | $1.57 | $2.72 | 34,500 | — | — |
| 2024-11-19 | $1.53 | $2.66 | 39,100 | — | — |
| 2024-11-18 | $1.55 | $2.70 | 37,000 | — | — |
| 2024-11-15 | $1.58 | $2.75 | 65,600 | — | — |
| 2024-11-14 | $1.54 | $2.68 | 41,100 | — | — |
| 2024-11-13 | $1.65 | $2.87 | 121,900 | — | — |
| 2024-11-12 | $1.57 | $2.73 | 77,200 | — | — |
| 2024-11-11 | $1.48 | $2.58 | 110,000 | — | — |
| 2024-11-08 | $1.45 | $2.52 | 49,300 | — | — |
| 2024-11-07 | $1.50 | $2.61 | 52,200 | — | — |
| 2024-11-06 | $1.50 | $2.61 | 83,900 | — | — |
| 2024-11-05 | $1.47 | $2.56 | 95,900 | — | — |
| 2024-11-04 | $1.42 | $2.47 | 51,700 | — | — |
| 2024-11-01 | $1.41 | $2.44 | 70,400 | — | — |
| 2024-10-31 | $1.38 | $2.40 | 22,700 | — | — |
| 2024-10-30 | $1.41 | $2.45 | 48,200 | — | — |
| 2024-10-29 | $1.39 | $2.42 | 77,000 | — | — |
| 2024-10-28 | $1.49 | $2.59 | 58,000 | — | — |
| 2024-10-25 | $1.50 | $2.61 | 58,100 | — | — |
| 2024-10-24 | $1.46 | $2.53 | 51,900 | — | — |
| 2024-10-23 | $1.48 | $2.58 | 42,500 | — | — |
| 2024-10-22 | $1.50 | $2.61 | 74,500 | — | — |
| 2024-10-21 | $1.60 | $2.78 | 372,900 | — | — |
| 2024-10-18 | $1.38 | $2.40 | 87,300 | — | — |
| 2024-10-17 | $1.34 | $2.33 | 134,400 | — | — |
| 2024-10-16 | $1.33 | $2.31 | 50,600 | — | — |
| 2024-10-15 | $1.33 | $2.31 | 131,300 | — | — |
| 2024-10-14 | $1.32 | $2.30 | 115,800 | — | — |
| 2024-10-11 | $1.36 | $2.37 | 202,700 | — | — |
| 2024-10-10 | $1.26 | $2.19 | 636,400 | — | — |
| 2024-10-09 | $1.30 | $2.26 | 1,959,400 | — | — |
| 2024-10-08 | $1.11 | $1.93 | 778,100 | — | — |
| 2024-10-07 | $0.87 | $1.51 | 217,200 | — | — |
| 2024-10-04 | $0.80 | $1.39 | 227,600 | — | — |
| 2024-10-03 | $0.75 | $1.31 | 49,800 | — | — |
| 2024-10-02 | $0.70 | $1.21 | 97,700 | — | — |
| 2024-10-01 | $0.75 | $1.31 | 87,300 | — | — |
| 2024-09-30 | $0.80 | $1.39 | 74,700 | — | — |
| 2024-09-27 | $0.85 | $1.48 | 92,300 | — | — |
| 2024-09-26 | $0.87 | $1.51 | 70,800 | — | — |
| 2024-09-25 | $0.95 | $1.65 | 47,300 | — | — |
| 2024-09-24 | $0.98 | $1.71 | 42,200 | — | — |
| 2024-09-23 | $0.95 | $1.65 | 53,800 | — | — |
| 2024-09-20 | $0.98 | $1.70 | 89,800 | — | — |
| 2024-09-19 | $1.10 | $1.91 | 71,200 | — | — |
| 2024-09-18 | $1.14 | $1.98 | 65,800 | — | — |
| 2024-09-17 | $1.16 | $2.02 | 63,000 | — | — |
| 2024-09-16 | $1.18 | $2.05 | 47,700 | — | — |
| 2024-09-13 | $1.15 | $2.00 | 79,400 | — | — |
| 2024-09-12 | $1.28 | $2.23 | 38,900 | — | — |
| 2024-09-11 | $1.29 | $2.24 | 47,600 | — | — |
| 2024-09-10 | $1.32 | $2.30 | 33,700 | — | — |
| 2024-09-09 | $1.35 | $2.35 | 17,200 | — | — |
| 2024-09-06 | $1.37 | $2.38 | 20,000 | — | — |
| 2024-09-05 | $1.44 | $2.51 | 19,700 | — | — |
| 2024-09-04 | $1.44 | $2.51 | 13,700 | — | — |
| 2024-09-03 | $1.40 | $2.44 | 39,700 | — | — |
| 2024-08-30 | $1.61 | $2.80 | 14,600 | — | — |
| 2024-08-29 | $1.66 | $2.89 | 25,000 | — | — |
| 2024-08-28 | $1.72 | $2.99 | 46,500 | — | — |
| 2024-08-27 | $1.85 | $3.22 | 44,000 | — | — |
| 2024-08-26 | $1.91 | $3.32 | 35,500 | — | — |
| 2024-08-23 | $1.95 | $3.39 | 18,200 | — | — |
| 2024-08-22 | $1.93 | $3.36 | 18,800 | — | — |
| 2024-08-21 | $1.91 | $3.32 | 32,400 | — | — |
| 2024-08-20 | $2.03 | $3.53 | 37,900 | — | — |
| 2024-08-19 | $2.06 | $3.58 | 25,400 | — | — |
| 2024-08-16 | $2.05 | $3.57 | 32,700 | — | — |
| 2024-08-15 | $2.08 | $3.62 | 12,300 | — | — |
| 2024-08-14 | $2.14 | $3.72 | 21,800 | — | — |
| 2024-08-13 | $2.18 | $3.79 | 8,800 | — | — |
| 2024-08-12 | $2.11 | $3.67 | 12,800 | — | — |
| 2024-08-09 | $2.10 | $3.65 | 23,100 | — | — |
| 2024-08-08 | $2.13 | $3.71 | 25,900 | — | — |
| 2024-08-07 | $2.05 | $3.57 | 25,000 | — | — |
| 2024-08-06 | $2.20 | $3.83 | 32,900 | — | — |
| 2024-08-05 | $2.37 | $4.12 | 44,500 | — | — |
| 2024-08-02 | $2.69 | $4.68 | 15,900 | — | — |
| 2024-08-01 | $2.58 | $4.49 | 36,300 | — | — |
| 2024-07-31 | $2.72 | $4.73 | 31,400 | — | — |
| 2024-07-30 | $2.80 | $4.87 | 22,400 | — | — |
| 2024-07-29 | $2.74 | $4.77 | 19,400 | — | — |
| 2024-07-26 | $2.72 | $4.73 | 17,800 | — | — |
| 2024-07-25 | $2.73 | $4.75 | 20,200 | — | — |
| 2024-07-24 | $2.75 | $4.79 | 17,100 | — | — |
| 2024-07-23 | $2.80 | $4.87 | 15,600 | — | — |
| 2024-07-22 | $2.88 | $5.01 | 19,100 | — | — |
| 2024-07-19 | $2.82 | $4.91 | 13,100 | — | — |
| 2024-07-18 | $2.88 | $5.01 | 25,900 | — | — |
| 2024-07-17 | $2.80 | $4.87 | 18,200 | — | — |
| 2024-07-16 | $2.85 | $4.96 | 17,100 | — | — |
| 2024-07-15 | $2.84 | $4.94 | 30,300 | — | — |
| 2024-07-12 | $2.89 | $5.03 | 42,900 | — | — |
| 2024-07-11 | $2.94 | $5.12 | 48,300 | — | — |
| 2024-07-10 | $2.78 | $4.84 | 19,100 | — | — |
| 2024-07-09 | $2.73 | $4.75 | 15,800 | — | — |
| 2024-07-08 | $2.91 | $5.06 | 11,500 | — | — |
| 2024-07-05 | $2.84 | $4.94 | 11,700 | — | — |
| 2024-07-03 | $2.67 | $4.65 | 25,000 | — | — |
| 2024-07-02 | $2.91 | $5.06 | 31,100 | — | — |
| 2024-07-01 | $2.98 | $5.19 | 70,000 | — | — |
| 2024-06-28 | $2.77 | $4.82 | 12,900 | — | — |
| 2024-06-27 | $2.62 | $4.56 | 17,900 | — | — |
| 2024-06-26 | $2.78 | $4.84 | 14,700 | — | — |
| 2024-06-25 | $2.79 | $4.85 | 5,100 | — | — |
| 2024-06-24 | $2.67 | $4.65 | 9,900 | — | — |
| 2024-06-21 | $2.78 | $4.84 | 16,900 | — | — |
| 2024-06-20 | $2.74 | $4.77 | 21,300 | — | — |
| 2024-06-18 | $2.69 | $4.68 | 15,700 | — | — |
| 2024-06-17 | $2.48 | $4.32 | 16,200 | — | — |
| 2024-06-14 | $2.53 | $4.40 | 28,600 | — | — |
| 2024-06-13 | $2.52 | $4.38 | 5,700 | — | — |
| 2024-06-12 | $2.58 | $4.49 | 37,400 | — | — |
| 2024-06-11 | $2.66 | $4.63 | 3,300 | — | — |
| 2024-06-10 | $2.55 | $4.43 | 6,900 | — | — |
| 2024-06-07 | $2.78 | $4.84 | 2,000 | — | — |
| 2024-06-06 | $2.62 | $4.56 | 4,200 | — | — |
| 2024-06-05 | $2.70 | $4.70 | 22,000 | — | — |
| 2024-06-04 | $2.53 | $4.40 | 8,600 | — | — |
| 2024-06-03 | $2.45 | $4.26 | 26,500 | — | — |
| 2024-05-31 | $2.50 | $4.35 | 5,600 | — | — |
| 2024-05-30 | $2.58 | $4.49 | 9,900 | — | — |
| 2024-05-29 | $2.61 | $4.54 | 5,900 | — | — |
| 2024-05-28 | $2.70 | $4.70 | 14,600 | — | — |
| 2024-05-24 | $2.94 | $5.12 | 2,900 | — | — |
| 2024-05-23 | $3.20 | $5.57 | 11,500 | — | — |
| 2024-05-22 | $3.36 | $5.85 | 15,900 | — | — |
| 2024-05-21 | $3.10 | $5.39 | 15,900 | — | — |
| 2024-05-20 | $2.84 | $4.94 | 33,700 | — | — |
| 2024-05-17 | $2.59 | $4.51 | 5,500 | — | — |
| 2024-05-16 | $2.48 | $4.32 | 10,200 | — | — |
| 2024-05-15 | $2.53 | $4.40 | 21,600 | — | — |
| 2024-05-14 | $2.31 | $4.02 | 22,800 | — | — |
| 2024-05-13 | $2.29 | $3.98 | 8,300 | — | — |
| 2024-05-10 | $2.26 | $3.93 | 11,400 | — | — |
| 2024-05-09 | $2.43 | $4.23 | 16,900 | — | — |
| 2024-05-08 | $2.46 | $4.28 | 24,400 | — | — |
| 2024-05-07 | $2.37 | $4.12 | 4,600 | — | — |
| 2024-05-06 | $2.45 | $4.26 | 21,900 | — | — |
| 2024-05-03 | $2.57 | $4.47 | 4,000 | — | — |
| 2024-05-02 | $2.69 | $4.68 | 17,800 | — | — |
| 2024-05-01 | $2.24 | $3.90 | 40,400 | — | — |
| 2024-04-30 | $2.59 | $4.50 | 22,500 | — | — |
| 2024-04-29 | $2.66 | $4.63 | 41,500 | — | — |
| 2024-04-26 | $2.65 | $4.61 | 21,400 | — | — |
| 2024-04-25 | $2.66 | $4.63 | 16,000 | — | — |
| 2024-04-24 | $2.83 | $4.92 | 16,400 | — | — |
| 2024-04-23 | $3.03 | $5.27 | 17,200 | — | — |
| 2024-04-22 | $3.08 | $5.36 | 20,700 | — | — |
| 2024-04-19 | $3.22 | $5.60 | 17,700 | — | — |
| 2024-04-18 | $3.12 | $5.43 | 17,700 | — | — |
| 2024-04-17 | $3.30 | $5.74 | 10,000 | — | — |
| 2024-04-16 | $3.28 | $5.71 | 14,100 | — | — |
| 2024-04-15 | $3.42 | $5.95 | 17,000 | — | — |
| 2024-04-12 | $3.50 | $6.09 | 17,000 | — | — |
| 2024-04-11 | $4.10 | $7.13 | 14,900 | — | — |
| 2024-04-10 | $3.92 | $6.82 | 22,400 | — | — |
| 2024-04-09 | $4.14 | $7.20 | 18,200 | — | — |
| 2024-04-08 | $4.38 | $7.62 | 17,800 | — | — |
| 2024-04-05 | $4.30 | $7.49 | 1,300 | — | — |
| 2024-04-04 | $4.50 | $7.83 | 8,900 | — | — |
| 2024-04-03 | $4.32 | $7.52 | 900 | — | — |
| 2024-04-02 | $4.39 | $7.65 | 9,200 | — | — |
| 2024-04-01 | $4.50 | $7.83 | 13,000 | — | — |
| 2024-03-28 | $4.53 | $7.88 | 16,900 | — | — |
| 2024-03-27 | $4.63 | $8.06 | 11,600 | — | — |
| 2024-03-26 | $4.88 | $8.49 | 1,300 | — | — |
| 2024-03-25 | $4.78 | $8.32 | 1,300 | — | — |
| 2024-03-22 | $4.85 | $8.45 | 7,700 | — | — |
| 2024-03-21 | $4.92 | $8.56 | 1,800 | — | — |
| 2024-03-20 | $4.93 | $8.58 | 4,200 | — | — |
| 2024-03-19 | $4.88 | $8.49 | 9,800 | — | — |
| 2024-03-18 | $4.67 | $8.13 | 12,900 | — | — |
| 2024-03-15 | $4.81 | $8.37 | 7,700 | — | — |
| 2024-03-14 | $4.89 | $8.51 | 14,500 | — | — |
| 2024-03-13 | $5.04 | $8.77 | 20,500 | — | — |
| 2024-03-12 | $4.65 | $8.09 | 8,200 | — | — |
| 2024-03-11 | $4.92 | $8.56 | 18,900 | — | — |
| 2024-03-08 | $5.12 | $8.91 | 5,200 | — | — |
| 2024-03-07 | $5.02 | $8.73 | 9,800 | — | — |
| 2024-03-06 | $4.90 | $8.53 | 1,500 | — | — |
| 2024-03-05 | $4.92 | $8.56 | 1,900 | — | — |
| 2024-03-04 | $5.02 | $8.73 | 1,800 | — | — |
| 2024-03-01 | $4.93 | $8.58 | 6,400 | — | — |
| 2024-02-29 | $5.16 | $8.98 | 13,200 | — | — |
| 2024-02-28 | $5.09 | $8.86 | 2,000 | — | — |
| 2024-02-27 | $5.00 | $8.70 | 7,700 | — | — |
| 2024-02-26 | $5.20 | $9.05 | 2,600 | — | — |
| 2024-02-23 | $4.95 | $8.61 | 6,100 | — | — |
| 2024-02-22 | $5.10 | $8.87 | 3,700 | — | — |
| 2024-02-21 | $5.10 | $8.87 | 5,900 | — | — |
| 2024-02-20 | $4.77 | $8.30 | 15,200 | — | — |
| 2024-02-16 | $5.16 | $8.97 | 7,000 | — | — |
| 2024-02-15 | $5.03 | $8.74 | 9,900 | — | — |
| 2024-02-14 | $5.01 | $8.72 | 10,300 | — | — |
| 2024-02-13 | $4.67 | $8.13 | 900 | — | — |
| 2024-02-12 | $4.90 | $8.53 | 2,600 | — | — |
| 2024-02-09 | $4.91 | $8.54 | 2,300 | — | — |
| 2024-02-08 | $4.90 | $8.53 | 9,300 | — | — |
| 2024-02-07 | $4.67 | $8.13 | 3,100 | — | — |
| 2024-02-06 | $5.00 | $8.70 | 5,500 | — | — |
| 2024-02-05 | $5.02 | $8.73 | 4,300 | — | — |
| 2024-02-02 | $4.80 | $8.35 | 800 | — | — |
| 2024-02-01 | $5.08 | $8.84 | 23,400 | — | — |
| 2024-01-31 | $4.95 | $8.61 | 3,700 | — | — |
| 2024-01-30 | $5.00 | $8.70 | 16,800 | — | — |
| 2024-01-29 | $5.00 | $8.70 | 1,500 | — | — |
| 2024-01-26 | $5.18 | $9.01 | 1,300 | — | — |
| 2024-01-25 | $5.00 | $8.70 | 5,800 | — | — |
| 2024-01-24 | $4.70 | $8.18 | 900 | — | — |
| 2024-01-23 | $4.69 | $8.16 | 10,800 | — | — |
| 2024-01-22 | $4.82 | $8.39 | 17,500 | — | — |
| 2024-01-19 | $4.65 | $8.09 | 3,600 | — | — |
| 2024-01-18 | $4.74 | $8.25 | 6,300 | — | — |
| 2024-01-17 | $4.70 | $8.17 | 1,900 | — | — |
| 2024-01-16 | $4.86 | $8.46 | 3,400 | — | — |
| 2024-01-12 | $4.82 | $8.39 | 1,700 | — | — |
| 2024-01-11 | $4.98 | $8.67 | 1,700 | — | — |
| 2024-01-10 | $5.00 | $8.70 | 5,200 | — | — |
| 2024-01-09 | $5.05 | $8.78 | 11,700 | — | — |
| 2024-01-08 | $5.14 | $8.94 | 15,900 | — | — |
| 2024-01-05 | $5.40 | $9.40 | 23,700 | — | — |
| 2024-01-04 | $5.58 | $9.71 | 21,100 | — | — |
| 2024-01-03 | $5.11 | $8.89 | 20,900 | — | — |
| 2024-01-02 | $5.22 | $9.09 | 19,500 | — | — |