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
- 2014-07-01 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 | $2.22 | $2.22 | 26,100 | — | — |
| 2024-12-30 | $2.29 | $2.29 | 29,700 | — | — |
| 2024-12-27 | $2.26 | $2.26 | 28,200 | — | — |
| 2024-12-26 | $2.33 | $2.33 | 41,100 | — | — |
| 2024-12-24 | $2.12 | $2.12 | 5,400 | — | — |
| 2024-12-23 | $2.12 | $2.12 | 411,900 | — | — |
| 2024-12-20 | $2.16 | $2.16 | 32,200 | — | — |
| 2024-12-19 | $2.14 | $2.14 | 16,300 | — | — |
| 2024-12-18 | $2.19 | $2.19 | 22,200 | — | — |
| 2024-12-17 | $2.29 | $2.29 | 22,900 | — | — |
| 2024-12-16 | $2.19 | $2.19 | 14,500 | — | — |
| 2024-12-13 | $2.21 | $2.21 | 47,500 | — | — |
| 2024-12-12 | $2.21 | $2.21 | 4,000 | — | — |
| 2024-12-11 | $2.21 | $2.21 | 12,900 | — | — |
| 2024-12-10 | $2.34 | $2.34 | 3,200 | — | — |
| 2024-12-09 | $2.39 | $2.39 | 24,100 | — | — |
| 2024-12-06 | $2.26 | $2.26 | 21,400 | — | — |
| 2024-12-05 | $2.12 | $2.12 | 21,200 | — | — |
| 2024-12-04 | $2.19 | $2.19 | 5,600 | — | — |
| 2024-12-03 | $2.20 | $2.20 | 7,200 | — | — |
| 2024-12-02 | $2.26 | $2.26 | 6,600 | — | — |
| 2024-11-29 | $2.26 | $2.26 | 10,000 | — | — |
| 2024-11-27 | $2.15 | $2.15 | 26,700 | — | — |
| 2024-11-26 | $2.17 | $2.17 | 18,900 | — | — |
| 2024-11-25 | $2.26 | $2.26 | 5,800 | — | — |
| 2024-11-22 | $2.24 | $2.24 | 6,600 | — | — |
| 2024-11-21 | $2.21 | $2.21 | 17,300 | — | — |
| 2024-11-20 | $2.12 | $2.12 | 4,000 | — | — |
| 2024-11-19 | $2.10 | $2.10 | 8,200 | — | — |
| 2024-11-18 | $2.14 | $2.14 | 11,500 | — | — |
| 2024-11-15 | $2.20 | $2.20 | 34,600 | — | — |
| 2024-11-14 | $2.32 | $2.32 | 7,300 | — | — |
| 2024-11-13 | $2.31 | $2.31 | 11,400 | — | — |
| 2024-11-12 | $2.31 | $2.31 | 6,800 | — | — |
| 2024-11-11 | $2.32 | $2.32 | 26,300 | — | — |
| 2024-11-08 | $2.34 | $2.34 | 5,900 | — | — |
| 2024-11-07 | $2.32 | $2.32 | 18,700 | — | — |
| 2024-11-06 | $2.31 | $2.31 | 31,300 | — | — |
| 2024-11-05 | $2.36 | $2.36 | 33,900 | — | — |
| 2024-11-04 | $2.32 | $2.32 | 110,200 | — | — |
| 2024-11-01 | $2.62 | $2.62 | 106,300 | — | — |
| 2024-10-31 | $2.40 | $2.40 | 16,900 | — | — |
| 2024-10-30 | $2.43 | $2.43 | 8,600 | — | — |
| 2024-10-29 | $2.55 | $2.55 | 5,300 | — | — |
| 2024-10-28 | $2.46 | $2.46 | 9,700 | — | — |
| 2024-10-25 | $2.44 | $2.44 | 9,100 | — | — |
| 2024-10-24 | $2.46 | $2.46 | 42,300 | — | — |
| 2024-10-23 | $2.45 | $2.45 | 4,400 | — | — |
| 2024-10-22 | $2.48 | $2.48 | 5,800 | — | — |
| 2024-10-21 | $2.55 | $2.55 | 10,200 | — | — |
| 2024-10-18 | $2.51 | $2.51 | 42,900 | — | — |
| 2024-10-17 | $2.58 | $2.58 | 5,900 | — | — |
| 2024-10-16 | $2.67 | $2.67 | 21,900 | — | — |
| 2024-10-15 | $2.66 | $2.66 | 7,200 | — | — |
| 2024-10-14 | $2.58 | $2.58 | 9,100 | — | — |
| 2024-10-11 | $2.61 | $2.61 | 12,500 | — | — |
| 2024-10-10 | $2.66 | $2.66 | 25,900 | — | — |
| 2024-10-09 | $2.68 | $2.68 | 21,000 | — | — |
| 2024-10-08 | $2.60 | $2.60 | 18,000 | — | — |
| 2024-10-07 | $2.65 | $2.65 | 17,700 | — | — |
| 2024-10-04 | $2.62 | $2.62 | 12,600 | — | — |
| 2024-10-03 | $2.59 | $2.59 | 11,700 | — | — |
| 2024-10-02 | $2.70 | $2.70 | 5,600 | — | — |
| 2024-10-01 | $2.67 | $2.67 | 4,700 | — | — |
| 2024-09-30 | $2.67 | $2.67 | 9,200 | — | — |
| 2024-09-27 | $2.70 | $2.70 | 10,700 | — | — |
| 2024-09-26 | $2.72 | $2.72 | 15,700 | — | — |
| 2024-09-25 | $2.67 | $2.67 | 5,900 | — | — |
| 2024-09-24 | $2.70 | $2.70 | 3,500 | — | — |
| 2024-09-23 | $2.73 | $2.73 | 10,900 | — | — |
| 2024-09-20 | $2.82 | $2.82 | 11,100 | — | — |
| 2024-09-19 | $2.82 | $2.82 | 6,800 | — | — |
| 2024-09-18 | $2.85 | $2.85 | 5,800 | — | — |
| 2024-09-17 | $2.91 | $2.91 | 9,700 | — | — |
| 2024-09-16 | $2.93 | $2.93 | 17,300 | — | — |
| 2024-09-13 | $2.95 | $2.95 | 21,400 | — | — |
| 2024-09-12 | $2.75 | $2.75 | 8,200 | — | — |
| 2024-09-11 | $2.67 | $2.67 | 4,300 | — | — |
| 2024-09-10 | $2.70 | $2.70 | 12,100 | — | — |
| 2024-09-09 | $2.76 | $2.76 | 27,700 | — | — |
| 2024-09-06 | $2.61 | $2.61 | 3,900 | — | — |
| 2024-09-05 | $2.59 | $2.59 | 7,800 | — | — |
| 2024-09-04 | $2.62 | $2.62 | 3,900 | — | — |
| 2024-09-03 | $2.65 | $2.65 | 14,900 | — | — |
| 2024-08-30 | $2.74 | $2.74 | 6,400 | — | — |
| 2024-08-29 | $2.80 | $2.80 | 4,100 | — | — |
| 2024-08-28 | $2.78 | $2.78 | 7,300 | — | — |
| 2024-08-27 | $2.77 | $2.77 | 24,100 | — | — |
| 2024-08-26 | $2.67 | $2.67 | 18,900 | — | — |
| 2024-08-23 | $2.63 | $2.63 | 26,400 | — | — |
| 2024-08-22 | $2.59 | $2.59 | 17,500 | — | — |
| 2024-08-21 | $2.66 | $2.66 | 17,800 | — | — |
| 2024-08-20 | $2.66 | $2.66 | 10,100 | — | — |
| 2024-08-19 | $2.72 | $2.72 | 34,000 | — | — |
| 2024-08-16 | $2.55 | $2.55 | 53,000 | — | — |
| 2024-08-15 | $2.65 | $2.65 | 72,300 | — | — |
| 2024-08-14 | $2.83 | $2.83 | 6,600 | — | — |
| 2024-08-13 | $2.80 | $2.80 | 2,300 | — | — |
| 2024-08-12 | $2.86 | $2.86 | 1,500 | — | — |
| 2024-08-09 | $2.88 | $2.88 | 18,000 | — | — |
| 2024-08-08 | $2.96 | $2.96 | 6,900 | — | — |
| 2024-08-07 | $2.86 | $2.86 | 11,600 | — | — |
| 2024-08-06 | $2.94 | $2.94 | 6,000 | — | — |
| 2024-08-05 | $2.80 | $2.80 | 21,400 | — | — |
| 2024-08-02 | $2.90 | $2.90 | 21,900 | — | — |
| 2024-08-01 | $3.00 | $3.00 | 21,000 | — | — |
| 2024-07-31 | $2.97 | $2.97 | 37,800 | — | — |
| 2024-07-30 | $3.03 | $3.03 | 85,400 | — | — |
| 2024-07-29 | $3.11 | $3.11 | 8,500 | — | — |
| 2024-07-26 | $3.06 | $3.06 | 16,600 | — | — |
| 2024-07-25 | $3.12 | $3.12 | 14,900 | — | — |
| 2024-07-24 | $3.21 | $3.21 | 18,500 | — | — |
| 2024-07-23 | $3.28 | $3.28 | 6,100 | — | — |
| 2024-07-22 | $3.23 | $3.23 | 3,500 | — | — |
| 2024-07-19 | $3.14 | $3.14 | 10,500 | — | — |
| 2024-07-18 | $3.22 | $3.22 | 14,200 | — | — |
| 2024-07-17 | $3.35 | $3.35 | 10,300 | — | — |
| 2024-07-16 | $3.34 | $3.34 | 7,200 | — | — |
| 2024-07-15 | $3.40 | $3.40 | 17,800 | — | — |
| 2024-07-12 | $3.39 | $3.39 | 17,300 | — | — |
| 2024-07-11 | $3.36 | $3.36 | 8,700 | — | — |
| 2024-07-10 | $3.35 | $3.35 | 148,900 | — | — |
| 2024-07-09 | $3.02 | $3.02 | 5,300 | — | — |
| 2024-07-08 | $3.10 | $3.10 | 4,700 | — | — |
| 2024-07-05 | $3.10 | $3.10 | 7,400 | — | — |
| 2024-07-03 | $3.14 | $3.14 | 5,100 | — | — |
| 2024-07-02 | $3.08 | $3.08 | 3,800 | — | — |
| 2024-07-01 | $3.16 | $3.16 | 11,100 | — | — |
| 2024-06-28 | $3.19 | $3.19 | 3,900 | — | — |
| 2024-06-27 | $3.05 | $3.05 | 68,100 | — | — |
| 2024-06-26 | $3.15 | $3.15 | 9,500 | — | — |
| 2024-06-25 | $3.18 | $3.18 | 23,600 | — | — |
| 2024-06-24 | $3.25 | $3.25 | 85,300 | — | — |
| 2024-06-21 | $3.44 | $3.44 | 15,200 | — | — |
| 2024-06-20 | $3.44 | $3.44 | 41,500 | — | — |
| 2024-06-18 | $3.51 | $3.51 | 23,000 | — | — |
| 2024-06-17 | $3.65 | $3.65 | 97,500 | — | — |
| 2024-06-14 | $3.33 | $3.33 | 15,200 | — | — |
| 2024-06-13 | $3.31 | $3.31 | 22,200 | — | — |
| 2024-06-12 | $3.22 | $3.22 | 24,600 | — | — |
| 2024-06-11 | $3.25 | $3.25 | 22,500 | — | — |
| 2024-06-10 | $3.24 | $3.24 | 30,000 | — | — |
| 2024-06-07 | $3.22 | $3.22 | 95,600 | — | — |
| 2024-06-06 | $3.36 | $3.36 | 107,900 | — | — |
| 2024-06-05 | $3.18 | $3.18 | 97,300 | — | — |
| 2024-06-04 | $2.89 | $2.89 | 318,000 | — | — |
| 2024-06-03 | $2.89 | $2.89 | 406,200 | — | — |
| 2024-05-31 | $2.55 | $2.55 | 57,700 | — | — |
| 2024-05-30 | $2.33 | $2.33 | 26,400 | — | — |
| 2024-05-29 | $2.40 | $2.40 | 4,200 | — | — |
| 2024-05-28 | $2.44 | $2.44 | 32,400 | — | — |
| 2024-05-24 | $2.44 | $2.44 | 13,300 | — | — |
| 2024-05-23 | $2.52 | $2.52 | 5,200 | — | — |
| 2024-05-22 | $2.50 | $2.50 | 11,600 | — | — |
| 2024-05-21 | $2.46 | $2.46 | 33,400 | — | — |
| 2024-05-20 | $2.48 | $2.48 | 4,300 | — | — |
| 2024-05-17 | $2.52 | $2.52 | 2,200 | — | — |
| 2024-05-16 | $2.57 | $2.57 | 5,300 | — | — |
| 2024-05-15 | $2.58 | $2.58 | 10,600 | — | — |
| 2024-05-14 | $2.48 | $2.48 | 17,000 | — | — |
| 2024-05-13 | $2.44 | $2.44 | 13,500 | — | — |
| 2024-05-10 | $2.39 | $2.39 | 20,900 | — | — |
| 2024-05-09 | $2.51 | $2.51 | 2,200 | — | — |
| 2024-05-08 | $2.51 | $2.51 | 5,200 | — | — |
| 2024-05-07 | $2.49 | $2.49 | 31,300 | — | — |
| 2024-05-06 | $2.34 | $2.34 | 9,300 | — | — |
| 2024-05-03 | $2.37 | $2.37 | 15,500 | — | — |
| 2024-05-02 | $2.35 | $2.35 | 9,700 | — | — |
| 2024-05-01 | $2.40 | $2.40 | 15,800 | — | — |
| 2024-04-30 | $2.36 | $2.36 | 19,300 | — | — |
| 2024-04-29 | $2.41 | $2.41 | 11,500 | — | — |
| 2024-04-26 | $2.44 | $2.44 | 4,200 | — | — |
| 2024-04-25 | $2.43 | $2.43 | 5,800 | — | — |
| 2024-04-24 | $2.52 | $2.52 | 3,900 | — | — |
| 2024-04-23 | $2.53 | $2.53 | 4,600 | — | — |
| 2024-04-22 | $2.55 | $2.55 | 10,000 | — | — |
| 2024-04-19 | $2.48 | $2.48 | 11,400 | — | — |
| 2024-04-18 | $2.50 | $2.50 | 14,500 | — | — |
| 2024-04-17 | $2.47 | $2.47 | 15,700 | — | — |
| 2024-04-16 | $2.50 | $2.50 | 68,600 | — | — |
| 2024-04-15 | $2.42 | $2.42 | 30,400 | — | — |
| 2024-04-12 | $2.50 | $2.50 | 15,100 | — | — |
| 2024-04-11 | $2.54 | $2.54 | 14,200 | — | — |
| 2024-04-10 | $2.47 | $2.47 | 7,600 | — | — |
| 2024-04-09 | $2.54 | $2.54 | 23,500 | — | — |
| 2024-04-08 | $2.54 | $2.54 | 10,400 | — | — |
| 2024-04-05 | $2.54 | $2.54 | 47,200 | — | — |
| 2024-04-04 | $2.53 | $2.53 | 9,700 | — | — |
| 2024-04-03 | $2.54 | $2.54 | 15,300 | — | — |
| 2024-04-02 | $2.52 | $2.52 | 10,200 | — | — |
| 2024-04-01 | $2.53 | $2.53 | 9,500 | — | — |
| 2024-03-28 | $2.58 | $2.58 | 28,300 | — | — |
| 2024-03-27 | $2.50 | $2.50 | 34,700 | — | — |
| 2024-03-26 | $2.57 | $2.57 | 36,800 | — | — |
| 2024-03-25 | $2.66 | $2.66 | 12,300 | — | — |
| 2024-03-22 | $2.67 | $2.67 | 29,200 | — | — |
| 2024-03-21 | $2.59 | $2.59 | 34,400 | — | — |
| 2024-03-20 | $2.70 | $2.70 | 25,200 | — | — |
| 2024-03-19 | $2.65 | $2.65 | 16,300 | — | — |
| 2024-03-18 | $2.70 | $2.70 | 40,800 | — | — |
| 2024-03-15 | $2.79 | $2.79 | 59,100 | — | — |
| 2024-03-14 | $2.75 | $2.75 | 59,500 | — | — |
| 2024-03-13 | $2.82 | $2.82 | 78,900 | — | — |
| 2024-03-12 | $2.77 | $2.77 | 170,400 | — | — |
| 2024-03-11 | $2.81 | $2.81 | 296,200 | — | — |
| 2024-03-08 | $2.80 | $2.80 | 201,600 | — | — |
| 2024-03-07 | $2.56 | $2.56 | 67,000 | — | — |
| 2024-03-06 | $2.60 | $2.60 | 53,800 | — | — |
| 2024-03-05 | $2.60 | $2.60 | 90,600 | — | — |
| 2024-03-04 | $2.58 | $2.58 | 153,500 | — | — |
| 2024-03-01 | $2.63 | $2.63 | 731,300 | — | — |
| 2024-02-29 | $2.67 | $2.67 | 240,400 | — | — |
| 2024-02-28 | $2.83 | $2.83 | 444,900 | — | — |
| 2024-02-27 | $2.80 | $2.80 | 1,946,400 | — | — |
| 2024-02-26 | $6.80 | $6.80 | 411,200 | — | — |
| 2024-02-23 | $6.87 | $6.87 | 419,800 | — | — |
| 2024-02-22 | $7.25 | $7.25 | 206,600 | — | — |
| 2024-02-21 | $8.80 | $8.80 | 88,700 | — | — |
| 2024-02-20 | $8.80 | $8.80 | 34,200 | — | — |
| 2024-02-16 | $8.39 | $8.39 | 59,600 | — | — |
| 2024-02-15 | $9.40 | $9.40 | 36,200 | — | — |
| 2024-02-14 | $9.85 | $9.85 | 48,800 | — | — |
| 2024-02-13 | $9.40 | $9.40 | 22,200 | — | — |
| 2024-02-12 | $9.73 | $9.73 | 32,900 | — | — |
| 2024-02-09 | $10.33 | $10.33 | 64,500 | — | — |
| 2024-02-08 | $9.52 | $9.52 | 231,900 | — | — |
| 2024-02-07 | $10.76 | $10.76 | 209,000 | — | — |
| 2024-02-06 | $12.47 | $12.47 | 129,000 | — | — |
| 2024-02-05 | $10.79 | $10.79 | 163,300 | — | — |
| 2024-02-02 | $9.44 | $9.44 | 55,300 | — | — |
| 2024-02-01 | $8.65 | $8.65 | 11,900 | — | — |
| 2024-01-31 | $8.45 | $8.45 | 12,800 | — | — |
| 2024-01-30 | $8.85 | $8.85 | 13,100 | — | — |
| 2024-01-29 | $8.50 | $8.50 | 56,300 | — | — |
| 2024-01-26 | $8.14 | $8.14 | 15,500 | — | — |
| 2024-01-25 | $7.71 | $7.71 | 10,500 | — | — |
| 2024-01-24 | $7.85 | $7.85 | 13,700 | — | — |
| 2024-01-23 | $7.75 | $7.75 | 10,700 | — | — |
| 2024-01-22 | $7.72 | $7.72 | 38,800 | — | — |
| 2024-01-19 | $7.53 | $7.53 | 18,300 | — | — |
| 2024-01-18 | $7.01 | $7.01 | 15,800 | — | — |
| 2024-01-17 | $6.82 | $6.82 | 10,100 | — | — |
| 2024-01-16 | $6.95 | $6.95 | 46,200 | — | — |
| 2024-01-12 | $7.45 | $7.45 | 59,700 | — | — |
| 2024-01-11 | $7.62 | $7.62 | 39,900 | — | — |
| 2024-01-10 | $7.70 | $7.70 | 18,000 | — | — |
| 2024-01-09 | $7.25 | $7.25 | 58,200 | — | — |
| 2024-01-08 | $7.36 | $7.36 | 72,100 | — | — |
| 2024-01-05 | $6.20 | $6.20 | 55,100 | — | — |
| 2024-01-04 | $6.49 | $6.49 | 49,800 | — | — |
| 2024-01-03 | $6.05 | $6.05 | 43,600 | — | — |
| 2024-01-02 | $6.15 | $6.15 | 28,900 | — | — |