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
- 2021-11-08 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 | $2.37 | $2.37 | 1,558,500 | — | — |
| 2024-12-30 | $2.39 | $2.39 | 1,457,500 | — | — |
| 2024-12-27 | $2.42 | $2.42 | 2,097,000 | — | — |
| 2024-12-26 | $2.42 | $2.42 | 916,300 | — | — |
| 2024-12-24 | $2.41 | $2.41 | 594,200 | — | — |
| 2024-12-23 | $2.42 | $2.42 | 1,568,800 | — | — |
| 2024-12-20 | $2.41 | $2.41 | 4,070,400 | — | — |
| 2024-12-19 | $2.33 | $2.33 | 2,367,300 | — | — |
| 2024-12-18 | $2.28 | $2.28 | 4,348,000 | — | — |
| 2024-12-17 | $2.42 | $2.42 | 3,167,800 | — | — |
| 2024-12-16 | $2.57 | $2.57 | 3,825,200 | — | — |
| 2024-12-13 | $2.52 | $2.52 | 2,900,500 | — | — |
| 2024-12-12 | $2.55 | $2.55 | 3,138,100 | — | — |
| 2024-12-11 | $2.70 | $2.70 | 2,175,500 | — | — |
| 2024-12-10 | $2.74 | $2.74 | 1,581,500 | — | — |
| 2024-12-09 | $2.69 | $2.69 | 1,781,700 | — | — |
| 2024-12-06 | $2.68 | $2.68 | 2,198,400 | — | — |
| 2024-12-05 | $2.48 | $2.48 | 1,726,600 | — | — |
| 2024-12-04 | $2.50 | $2.50 | 2,228,600 | — | — |
| 2024-12-03 | $2.51 | $2.51 | 3,014,900 | — | — |
| 2024-12-02 | $2.46 | $2.46 | 1,864,400 | — | — |
| 2024-11-29 | $2.43 | $2.43 | 736,400 | — | — |
| 2024-11-27 | $2.42 | $2.42 | 1,273,900 | — | — |
| 2024-11-26 | $2.47 | $2.47 | 1,391,000 | — | — |
| 2024-11-25 | $2.53 | $2.53 | 2,068,600 | — | — |
| 2024-11-22 | $2.57 | $2.57 | 2,100,000 | — | — |
| 2024-11-21 | $2.47 | $2.47 | 1,663,500 | — | — |
| 2024-11-20 | $2.48 | $2.48 | 1,583,600 | — | — |
| 2024-11-19 | $2.46 | $2.46 | 1,646,400 | — | — |
| 2024-11-18 | $2.36 | $2.36 | 1,309,000 | — | — |
| 2024-11-15 | $2.37 | $2.37 | 2,006,800 | — | — |
| 2024-11-14 | $2.44 | $2.44 | 1,560,300 | — | — |
| 2024-11-13 | $2.49 | $2.49 | 2,042,400 | — | — |
| 2024-11-12 | $2.51 | $2.51 | 2,969,800 | — | — |
| 2024-11-11 | $2.56 | $2.56 | 3,979,400 | — | — |
| 2024-11-08 | $2.60 | $2.60 | 8,258,300 | — | — |
| 2024-11-07 | $2.84 | $2.84 | 3,983,700 | — | — |
| 2024-11-06 | $2.59 | $2.59 | 3,272,900 | — | — |
| 2024-11-05 | $2.50 | $2.50 | 1,278,500 | — | — |
| 2024-11-04 | $2.42 | $2.42 | 738,800 | — | — |
| 2024-11-01 | $2.47 | $2.47 | 865,500 | — | — |
| 2024-10-31 | $2.42 | $2.42 | 983,200 | — | — |
| 2024-10-30 | $2.49 | $2.49 | 1,490,800 | — | — |
| 2024-10-29 | $2.50 | $2.50 | 841,500 | — | — |
| 2024-10-28 | $2.44 | $2.44 | 2,477,700 | — | — |
| 2024-10-25 | $2.30 | $2.30 | 761,000 | — | — |
| 2024-10-24 | $2.33 | $2.33 | 957,100 | — | — |
| 2024-10-23 | $2.36 | $2.36 | 1,382,900 | — | — |
| 2024-10-22 | $2.41 | $2.41 | 643,200 | — | — |
| 2024-10-21 | $2.47 | $2.47 | 495,100 | — | — |
| 2024-10-18 | $2.51 | $2.51 | 560,600 | — | — |
| 2024-10-17 | $2.54 | $2.54 | 432,100 | — | — |
| 2024-10-16 | $2.61 | $2.61 | 549,300 | — | — |
| 2024-10-15 | $2.55 | $2.55 | 1,161,800 | — | — |
| 2024-10-14 | $2.55 | $2.55 | 835,300 | — | — |
| 2024-10-11 | $2.51 | $2.51 | 787,800 | — | — |
| 2024-10-10 | $2.42 | $2.42 | 592,200 | — | — |
| 2024-10-09 | $2.46 | $2.46 | 551,400 | — | — |
| 2024-10-08 | $2.44 | $2.44 | 645,400 | — | — |
| 2024-10-07 | $2.44 | $2.44 | 581,400 | — | — |
| 2024-10-04 | $2.50 | $2.50 | 878,800 | — | — |
| 2024-10-03 | $2.39 | $2.39 | 479,600 | — | — |
| 2024-10-02 | $2.43 | $2.43 | 486,200 | — | — |
| 2024-10-01 | $2.41 | $2.41 | 871,700 | — | — |
| 2024-09-30 | $2.48 | $2.48 | 804,900 | — | — |
| 2024-09-27 | $2.51 | $2.51 | 582,000 | — | — |
| 2024-09-26 | $2.50 | $2.50 | 984,200 | — | — |
| 2024-09-25 | $2.50 | $2.50 | 588,500 | — | — |
| 2024-09-24 | $2.55 | $2.55 | 995,400 | — | — |
| 2024-09-23 | $2.48 | $2.48 | 1,193,800 | — | — |
| 2024-09-20 | $2.44 | $2.44 | 2,395,900 | — | — |
| 2024-09-19 | $2.43 | $2.43 | 791,900 | — | — |
| 2024-09-18 | $2.39 | $2.39 | 1,284,800 | — | — |
| 2024-09-17 | $2.37 | $2.37 | 1,089,000 | — | — |
| 2024-09-16 | $2.37 | $2.37 | 1,128,400 | — | — |
| 2024-09-13 | $2.37 | $2.37 | 1,164,000 | — | — |
| 2024-09-12 | $2.33 | $2.33 | 1,260,500 | — | — |
| 2024-09-11 | $2.26 | $2.26 | 674,000 | — | — |
| 2024-09-10 | $2.27 | $2.27 | 947,700 | — | — |
| 2024-09-09 | $2.27 | $2.27 | 1,021,500 | — | — |
| 2024-09-06 | $2.26 | $2.26 | 1,785,100 | — | — |
| 2024-09-05 | $2.33 | $2.33 | 1,074,100 | — | — |
| 2024-09-04 | $2.35 | $2.35 | 835,300 | — | — |
| 2024-09-03 | $2.38 | $2.38 | 1,132,700 | — | — |
| 2024-08-30 | $2.50 | $2.50 | 1,687,400 | — | — |
| 2024-08-29 | $2.44 | $2.44 | 1,615,200 | — | — |
| 2024-08-28 | $2.43 | $2.43 | 2,037,500 | — | — |
| 2024-08-27 | $2.42 | $2.42 | 2,673,700 | — | — |
| 2024-08-26 | $2.61 | $2.61 | 824,900 | — | — |
| 2024-08-23 | $2.64 | $2.64 | 2,355,200 | — | — |
| 2024-08-22 | $2.50 | $2.50 | 1,108,100 | — | — |
| 2024-08-21 | $2.55 | $2.55 | 1,071,400 | — | — |
| 2024-08-20 | $2.49 | $2.49 | 959,900 | — | — |
| 2024-08-19 | $2.50 | $2.50 | 1,560,300 | — | — |
| 2024-08-16 | $2.47 | $2.47 | 1,099,400 | — | — |
| 2024-08-15 | $2.46 | $2.46 | 919,800 | — | — |
| 2024-08-14 | $2.45 | $2.45 | 1,325,800 | — | — |
| 2024-08-13 | $2.51 | $2.51 | 2,279,200 | — | — |
| 2024-08-12 | $2.40 | $2.40 | 1,762,800 | — | — |
| 2024-08-09 | $2.47 | $2.47 | 2,995,900 | — | — |
| 2024-08-08 | $2.72 | $2.72 | 3,534,500 | — | — |
| 2024-08-07 | $2.51 | $2.51 | 1,826,700 | — | — |
| 2024-08-06 | $2.56 | $2.56 | 991,900 | — | — |
| 2024-08-05 | $2.55 | $2.55 | 1,500,300 | — | — |
| 2024-08-02 | $2.67 | $2.67 | 1,815,700 | — | — |
| 2024-08-01 | $2.77 | $2.77 | 1,227,200 | — | — |
| 2024-07-31 | $2.84 | $2.84 | 1,550,400 | — | — |
| 2024-07-30 | $2.86 | $2.86 | 786,700 | — | — |
| 2024-07-29 | $2.87 | $2.87 | 1,018,600 | — | — |
| 2024-07-26 | $2.87 | $2.87 | 1,530,300 | — | — |
| 2024-07-25 | $2.85 | $2.85 | 1,583,800 | — | — |
| 2024-07-24 | $2.81 | $2.81 | 1,008,200 | — | — |
| 2024-07-23 | $2.93 | $2.93 | 1,453,300 | — | — |
| 2024-07-22 | $2.90 | $2.90 | 1,159,400 | — | — |
| 2024-07-19 | $2.76 | $2.76 | 968,300 | — | — |
| 2024-07-18 | $2.76 | $2.76 | 936,300 | — | — |
| 2024-07-17 | $2.81 | $2.81 | 1,130,300 | — | — |
| 2024-07-16 | $2.91 | $2.91 | 1,385,100 | — | — |
| 2024-07-15 | $2.84 | $2.84 | 1,301,700 | — | — |
| 2024-07-12 | $2.75 | $2.75 | 1,711,700 | — | — |
| 2024-07-11 | $2.79 | $2.79 | 1,925,200 | — | — |
| 2024-07-10 | $2.73 | $2.73 | 1,458,300 | — | — |
| 2024-07-09 | $2.67 | $2.67 | 789,000 | — | — |
| 2024-07-08 | $2.67 | $2.67 | 1,180,600 | — | — |
| 2024-07-05 | $2.57 | $2.57 | 695,700 | — | — |
| 2024-07-03 | $2.57 | $2.57 | 492,400 | — | — |
| 2024-07-02 | $2.60 | $2.60 | 1,004,200 | — | — |
| 2024-07-01 | $2.65 | $2.65 | 1,641,900 | — | — |
| 2024-06-28 | $2.78 | $2.78 | 8,197,700 | — | — |
| 2024-06-27 | $2.73 | $2.73 | 1,755,300 | — | — |
| 2024-06-26 | $2.66 | $2.66 | 2,076,200 | — | — |
| 2024-06-25 | $2.64 | $2.64 | 1,451,500 | — | — |
| 2024-06-24 | $2.56 | $2.56 | 1,804,000 | — | — |
| 2024-06-21 | $2.54 | $2.54 | 2,293,500 | — | — |
| 2024-06-20 | $2.47 | $2.47 | 1,656,000 | — | — |
| 2024-06-18 | $2.55 | $2.55 | 1,828,500 | — | — |
| 2024-06-17 | $2.56 | $2.56 | 1,566,900 | — | — |
| 2024-06-14 | $2.53 | $2.53 | 1,437,300 | — | — |
| 2024-06-13 | $2.50 | $2.50 | 1,682,800 | — | — |
| 2024-06-12 | $2.59 | $2.59 | 2,185,700 | — | — |
| 2024-06-11 | $2.46 | $2.46 | 2,287,100 | — | — |
| 2024-06-10 | $2.41 | $2.41 | 2,732,200 | — | — |
| 2024-06-07 | $2.21 | $2.21 | 4,551,000 | — | — |
| 2024-06-06 | $2.36 | $2.36 | 3,415,300 | — | — |
| 2024-06-05 | $2.54 | $2.54 | 1,983,200 | — | — |
| 2024-06-04 | $2.39 | $2.39 | 2,618,200 | — | — |
| 2024-06-03 | $2.53 | $2.53 | 1,628,500 | — | — |
| 2024-05-31 | $2.42 | $2.42 | 2,134,000 | — | — |
| 2024-05-30 | $2.41 | $2.41 | 2,232,900 | — | — |
| 2024-05-29 | $2.45 | $2.45 | 3,052,300 | — | — |
| 2024-05-28 | $2.61 | $2.61 | 2,154,900 | — | — |
| 2024-05-24 | $2.48 | $2.48 | 1,281,600 | — | — |
| 2024-05-23 | $2.43 | $2.43 | 1,788,200 | — | — |
| 2024-05-22 | $2.46 | $2.46 | 1,255,400 | — | — |
| 2024-05-21 | $2.53 | $2.53 | 2,239,900 | — | — |
| 2024-05-20 | $2.52 | $2.52 | 2,239,300 | — | — |
| 2024-05-17 | $2.41 | $2.41 | 1,358,000 | — | — |
| 2024-05-16 | $2.40 | $2.40 | 1,814,700 | — | — |
| 2024-05-15 | $2.40 | $2.40 | 802,000 | — | — |
| 2024-05-14 | $2.40 | $2.40 | 1,189,700 | — | — |
| 2024-05-13 | $2.34 | $2.34 | 1,341,100 | — | — |
| 2024-05-10 | $2.25 | $2.25 | 1,394,800 | — | — |
| 2024-05-09 | $2.36 | $2.36 | 2,317,200 | — | — |
| 2024-05-08 | $2.46 | $2.46 | 5,940,600 | — | — |
| 2024-05-07 | $2.27 | $2.27 | 2,409,600 | — | — |
| 2024-05-06 | $2.20 | $2.20 | 1,642,400 | — | — |
| 2024-05-03 | $2.15 | $2.15 | 693,500 | — | — |
| 2024-05-02 | $2.17 | $2.17 | 1,056,200 | — | — |
| 2024-05-01 | $2.12 | $2.12 | 992,600 | — | — |
| 2024-04-30 | $2.04 | $2.04 | 680,700 | — | — |
| 2024-04-29 | $2.04 | $2.04 | 898,700 | — | — |
| 2024-04-26 | $2.02 | $2.02 | 760,600 | — | — |
| 2024-04-25 | $2.00 | $2.00 | 1,323,000 | — | — |
| 2024-04-24 | $2.11 | $2.11 | 744,800 | — | — |
| 2024-04-23 | $2.15 | $2.15 | 800,100 | — | — |
| 2024-04-22 | $2.01 | $2.01 | 869,200 | — | — |
| 2024-04-19 | $1.98 | $1.98 | 982,300 | — | — |
| 2024-04-18 | $1.95 | $1.95 | 747,500 | — | — |
| 2024-04-17 | $1.93 | $1.93 | 919,600 | — | — |
| 2024-04-16 | $1.96 | $1.96 | 813,700 | — | — |
| 2024-04-15 | $1.96 | $1.96 | 1,628,300 | — | — |
| 2024-04-12 | $2.04 | $2.04 | 947,500 | — | — |
| 2024-04-11 | $2.12 | $2.12 | 899,500 | — | — |
| 2024-04-10 | $2.05 | $2.05 | 960,500 | — | — |
| 2024-04-09 | $2.10 | $2.10 | 863,200 | — | — |
| 2024-04-08 | $2.11 | $2.11 | 625,000 | — | — |
| 2024-04-05 | $2.08 | $2.08 | 2,071,500 | — | — |
| 2024-04-04 | $2.13 | $2.13 | 1,153,400 | — | — |
| 2024-04-03 | $2.20 | $2.20 | 422,100 | — | — |
| 2024-04-02 | $2.20 | $2.20 | 439,200 | — | — |
| 2024-04-01 | $2.24 | $2.24 | 1,071,500 | — | — |
| 2024-03-28 | $2.25 | $2.25 | 1,141,000 | — | — |
| 2024-03-27 | $2.26 | $2.26 | 1,122,700 | — | — |
| 2024-03-26 | $2.24 | $2.24 | 1,391,100 | — | — |
| 2024-03-25 | $2.13 | $2.13 | 1,033,800 | — | — |
| 2024-03-22 | $2.12 | $2.12 | 1,058,500 | — | — |
| 2024-03-21 | $2.13 | $2.13 | 1,102,400 | — | — |
| 2024-03-20 | $2.13 | $2.13 | 1,774,400 | — | — |
| 2024-03-19 | $2.05 | $2.05 | 2,231,500 | — | — |
| 2024-03-18 | $2.10 | $2.10 | 3,226,700 | — | — |
| 2024-03-15 | $2.15 | $2.15 | 3,220,400 | — | — |
| 2024-03-14 | $2.21 | $2.21 | 2,212,000 | — | — |
| 2024-03-13 | $2.25 | $2.25 | 1,864,000 | — | — |
| 2024-03-12 | $2.21 | $2.21 | 1,283,900 | — | — |
| 2024-03-11 | $2.22 | $2.22 | 977,100 | — | — |
| 2024-03-08 | $2.25 | $2.25 | 1,814,200 | — | — |
| 2024-03-07 | $2.31 | $2.31 | 1,771,600 | — | — |
| 2024-03-06 | $2.21 | $2.21 | 1,372,100 | — | — |
| 2024-03-05 | $2.20 | $2.20 | 1,707,700 | — | — |
| 2024-03-04 | $2.37 | $2.37 | 4,822,800 | — | — |
| 2024-03-01 | $2.18 | $2.18 | 2,511,500 | — | — |
| 2024-02-29 | $2.19 | $2.19 | 4,360,400 | — | — |
| 2024-02-28 | $2.09 | $2.09 | 4,099,400 | — | — |
| 2024-02-27 | $2.04 | $2.04 | 4,014,200 | — | — |
| 2024-02-26 | $2.04 | $2.04 | 2,695,200 | — | — |
| 2024-02-23 | $2.00 | $2.00 | 10,029,200 | — | — |
| 2024-02-22 | $1.72 | $1.72 | 1,425,300 | — | — |
| 2024-02-21 | $1.70 | $1.70 | 742,900 | — | — |
| 2024-02-20 | $1.73 | $1.73 | 504,900 | — | — |
| 2024-02-16 | $1.79 | $1.79 | 1,258,600 | — | — |
| 2024-02-15 | $1.82 | $1.82 | 1,633,300 | — | — |
| 2024-02-14 | $1.75 | $1.75 | 2,559,700 | — | — |
| 2024-02-13 | $1.68 | $1.68 | 1,199,500 | — | — |
| 2024-02-12 | $1.76 | $1.76 | 2,022,000 | — | — |
| 2024-02-09 | $1.70 | $1.70 | 1,582,400 | — | — |
| 2024-02-08 | $1.67 | $1.67 | 771,200 | — | — |
| 2024-02-07 | $1.62 | $1.62 | 1,047,700 | — | — |
| 2024-02-06 | $1.62 | $1.62 | 716,000 | — | — |
| 2024-02-05 | $1.62 | $1.62 | 1,230,600 | — | — |
| 2024-02-02 | $1.64 | $1.64 | 911,000 | — | — |
| 2024-02-01 | $1.61 | $1.61 | 956,500 | — | — |
| 2024-01-31 | $1.52 | $1.52 | 1,626,900 | — | — |
| 2024-01-30 | $1.58 | $1.58 | 1,194,500 | — | — |
| 2024-01-29 | $1.60 | $1.60 | 1,119,100 | — | — |
| 2024-01-26 | $1.54 | $1.54 | 865,100 | — | — |
| 2024-01-25 | $1.55 | $1.55 | 837,200 | — | — |
| 2024-01-24 | $1.58 | $1.58 | 856,600 | — | — |
| 2024-01-23 | $1.66 | $1.66 | 653,700 | — | — |
| 2024-01-22 | $1.65 | $1.65 | 1,252,800 | — | — |
| 2024-01-19 | $1.59 | $1.59 | 1,370,900 | — | — |
| 2024-01-18 | $1.61 | $1.61 | 1,205,300 | — | — |
| 2024-01-17 | $1.56 | $1.56 | 5,164,600 | — | — |
| 2024-01-16 | $1.56 | $1.56 | 1,295,800 | — | — |
| 2024-01-12 | $1.63 | $1.63 | 1,234,900 | — | — |
| 2024-01-11 | $1.66 | $1.66 | 1,470,500 | — | — |
| 2024-01-10 | $1.67 | $1.67 | 1,026,000 | — | — |
| 2024-01-09 | $1.69 | $1.69 | 894,600 | — | — |
| 2024-01-08 | $1.72 | $1.72 | 979,000 | — | — |
| 2024-01-05 | $1.70 | $1.70 | 1,068,000 | — | — |
| 2024-01-04 | $1.70 | $1.70 | 1,138,800 | — | — |
| 2024-01-03 | $1.70 | $1.70 | 1,738,500 | — | — |
| 2024-01-02 | $1.74 | $1.74 | 2,087,800 | — | — |