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
- 2021-12-22 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 | $4.46 | $4.46 | 54,300 | — | — |
| 2024-12-30 | $4.56 | $4.56 | 74,000 | — | — |
| 2024-12-27 | $4.70 | $4.70 | 97,800 | — | — |
| 2024-12-26 | $4.79 | $4.79 | 104,900 | — | — |
| 2024-12-24 | $4.74 | $4.74 | 22,700 | — | — |
| 2024-12-23 | $4.66 | $4.66 | 83,000 | — | — |
| 2024-12-20 | $4.73 | $4.73 | 117,300 | — | — |
| 2024-12-19 | $4.62 | $4.62 | 95,700 | — | — |
| 2024-12-18 | $4.23 | $4.23 | 209,100 | — | — |
| 2024-12-17 | $4.70 | $4.70 | 262,600 | — | — |
| 2024-12-16 | $4.93 | $4.93 | 376,400 | — | — |
| 2024-12-13 | $4.71 | $4.71 | 427,000 | — | — |
| 2024-12-12 | $4.49 | $4.49 | 557,000 | — | — |
| 2024-12-11 | $3.99 | $3.99 | 500,700 | — | — |
| 2024-12-10 | $3.52 | $3.52 | 42,900 | — | — |
| 2024-12-09 | $3.61 | $3.61 | 74,100 | — | — |
| 2024-12-06 | $3.49 | $3.49 | 47,400 | — | — |
| 2024-12-05 | $3.38 | $3.38 | 58,200 | — | — |
| 2024-12-04 | $3.59 | $3.59 | 77,300 | — | — |
| 2024-12-03 | $3.56 | $3.56 | 151,600 | — | — |
| 2024-12-02 | $3.41 | $3.41 | 134,200 | — | — |
| 2024-11-29 | $3.18 | $3.18 | 21,200 | — | — |
| 2024-11-27 | $3.32 | $3.32 | 85,500 | — | — |
| 2024-11-26 | $3.23 | $3.23 | 45,100 | — | — |
| 2024-11-25 | $3.37 | $3.37 | 46,500 | — | — |
| 2024-11-22 | $3.32 | $3.32 | 32,800 | — | — |
| 2024-11-21 | $3.27 | $3.27 | 37,600 | — | — |
| 2024-11-20 | $3.30 | $3.30 | 80,500 | — | — |
| 2024-11-19 | $3.26 | $3.26 | 75,300 | — | — |
| 2024-11-18 | $3.10 | $3.10 | 59,000 | — | — |
| 2024-11-15 | $3.06 | $3.06 | 34,700 | — | — |
| 2024-11-14 | $3.18 | $3.18 | 174,200 | — | — |
| 2024-11-13 | $3.29 | $3.29 | 181,600 | — | — |
| 2024-11-12 | $3.15 | $3.15 | 282,600 | — | — |
| 2024-11-11 | $3.50 | $3.50 | 361,900 | — | — |
| 2024-11-08 | $3.24 | $3.24 | 125,300 | — | — |
| 2024-11-07 | $2.92 | $2.92 | 38,300 | — | — |
| 2024-11-06 | $2.87 | $2.87 | 22,500 | — | — |
| 2024-11-05 | $2.81 | $2.81 | 30,200 | — | — |
| 2024-11-04 | $2.95 | $2.95 | 75,000 | — | — |
| 2024-11-01 | $2.78 | $2.78 | 104,600 | — | — |
| 2024-10-31 | $2.88 | $2.88 | 30,400 | — | — |
| 2024-10-30 | $2.88 | $2.88 | 98,700 | — | — |
| 2024-10-29 | $2.88 | $2.88 | 127,000 | — | — |
| 2024-10-28 | $2.95 | $2.95 | 59,400 | — | — |
| 2024-10-25 | $2.99 | $2.99 | 46,300 | — | — |
| 2024-10-24 | $2.97 | $2.97 | 87,500 | — | — |
| 2024-10-23 | $3.01 | $3.01 | 170,100 | — | — |
| 2024-10-22 | $3.00 | $3.00 | 53,600 | — | — |
| 2024-10-21 | $3.09 | $3.09 | 70,300 | — | — |
| 2024-10-18 | $2.95 | $2.95 | 15,300 | — | — |
| 2024-10-17 | $2.96 | $2.96 | 15,100 | — | — |
| 2024-10-16 | $2.94 | $2.94 | 31,000 | — | — |
| 2024-10-15 | $2.86 | $2.86 | 83,100 | — | — |
| 2024-10-14 | $3.04 | $3.04 | 134,800 | — | — |
| 2024-10-11 | $2.90 | $2.90 | 54,600 | — | — |
| 2024-10-10 | $2.85 | $2.85 | 247,500 | — | — |
| 2024-10-09 | $2.40 | $2.40 | 10,500 | — | — |
| 2024-10-08 | $2.44 | $2.44 | 11,800 | — | — |
| 2024-10-07 | $2.50 | $2.50 | 10,200 | — | — |
| 2024-10-04 | $2.51 | $2.51 | 37,400 | — | — |
| 2024-10-03 | $2.48 | $2.48 | 8,400 | — | — |
| 2024-10-02 | $2.41 | $2.41 | 8,300 | — | — |
| 2024-10-01 | $2.46 | $2.46 | 94,800 | — | — |
| 2024-09-30 | $2.58 | $2.58 | 4,000 | — | — |
| 2024-09-27 | $2.59 | $2.59 | 18,700 | — | — |
| 2024-09-26 | $2.62 | $2.62 | 44,400 | — | — |
| 2024-09-25 | $2.55 | $2.55 | 34,000 | — | — |
| 2024-09-24 | $2.63 | $2.63 | 40,700 | — | — |
| 2024-09-23 | $2.57 | $2.57 | 11,300 | — | — |
| 2024-09-20 | $2.74 | $2.74 | 53,800 | — | — |
| 2024-09-19 | $2.52 | $2.52 | 26,300 | — | — |
| 2024-09-18 | $2.54 | $2.54 | 45,200 | — | — |
| 2024-09-17 | $2.65 | $2.65 | 16,100 | — | — |
| 2024-09-16 | $2.70 | $2.70 | 10,300 | — | — |
| 2024-09-13 | $2.72 | $2.72 | 14,100 | — | — |
| 2024-09-12 | $2.73 | $2.73 | 4,900 | — | — |
| 2024-09-11 | $2.76 | $2.76 | 5,700 | — | — |
| 2024-09-10 | $2.71 | $2.71 | 13,500 | — | — |
| 2024-09-09 | $2.76 | $2.76 | 17,200 | — | — |
| 2024-09-06 | $2.68 | $2.68 | 27,600 | — | — |
| 2024-09-05 | $2.84 | $2.84 | 15,900 | — | — |
| 2024-09-04 | $2.86 | $2.86 | 13,200 | — | — |
| 2024-09-03 | $2.81 | $2.81 | 9,900 | — | — |
| 2024-08-30 | $2.89 | $2.89 | 18,300 | — | — |
| 2024-08-29 | $2.80 | $2.80 | 36,700 | — | — |
| 2024-08-28 | $2.85 | $2.85 | 39,800 | — | — |
| 2024-08-27 | $2.71 | $2.71 | 15,500 | — | — |
| 2024-08-26 | $2.80 | $2.80 | 44,200 | — | — |
| 2024-08-23 | $2.60 | $2.60 | 24,000 | — | — |
| 2024-08-22 | $2.77 | $2.77 | 30,500 | — | — |
| 2024-08-21 | $2.64 | $2.64 | 59,700 | — | — |
| 2024-08-20 | $2.63 | $2.63 | 42,500 | — | — |
| 2024-08-19 | $2.53 | $2.53 | 39,600 | — | — |
| 2024-08-16 | $2.61 | $2.61 | 22,700 | — | — |
| 2024-08-15 | $2.69 | $2.69 | 108,600 | — | — |
| 2024-08-14 | $2.85 | $2.85 | 55,100 | — | — |
| 2024-08-13 | $2.78 | $2.78 | 38,100 | — | — |
| 2024-08-12 | $2.79 | $2.79 | 64,100 | — | — |
| 2024-08-09 | $2.86 | $2.86 | 23,900 | — | — |
| 2024-08-08 | $2.71 | $2.71 | 12,000 | — | — |
| 2024-08-07 | $2.79 | $2.79 | 112,200 | — | — |
| 2024-08-06 | $2.66 | $2.66 | 57,500 | — | — |
| 2024-08-05 | $2.57 | $2.57 | 111,300 | — | — |
| 2024-08-02 | $2.68 | $2.68 | 107,800 | — | — |
| 2024-08-01 | $2.95 | $2.95 | 59,300 | — | — |
| 2024-07-31 | $3.14 | $3.14 | 23,300 | — | — |
| 2024-07-30 | $3.19 | $3.19 | 89,000 | — | — |
| 2024-07-29 | $2.99 | $2.99 | 166,700 | — | — |
| 2024-07-26 | $3.14 | $3.14 | 313,600 | — | — |
| 2024-07-25 | $2.67 | $2.67 | 176,100 | — | — |
| 2024-07-24 | $2.83 | $2.83 | 234,800 | — | — |
| 2024-07-23 | $2.73 | $2.73 | 187,100 | — | — |
| 2024-07-22 | $2.45 | $2.45 | 226,400 | — | — |
| 2024-07-19 | $2.07 | $2.07 | 6,300 | — | — |
| 2024-07-18 | $2.10 | $2.10 | 23,500 | — | — |
| 2024-07-17 | $2.11 | $2.11 | 16,900 | — | — |
| 2024-07-16 | $2.11 | $2.11 | 23,000 | — | — |
| 2024-07-15 | $2.14 | $2.14 | 6,400 | — | — |
| 2024-07-12 | $2.16 | $2.16 | 32,200 | — | — |
| 2024-07-11 | $2.15 | $2.15 | 10,400 | — | — |
| 2024-07-10 | $2.16 | $2.16 | 24,300 | — | — |
| 2024-07-09 | $2.23 | $2.23 | 58,900 | — | — |
| 2024-07-08 | $2.04 | $2.04 | 58,500 | — | — |
| 2024-07-05 | $2.21 | $2.21 | 3,100 | — | — |
| 2024-07-03 | $2.18 | $2.18 | 2,400 | — | — |
| 2024-07-02 | $2.05 | $2.05 | 5,100 | — | — |
| 2024-07-01 | $2.14 | $2.14 | 15,700 | — | — |
| 2024-06-28 | $2.16 | $2.16 | 2,300 | — | — |
| 2024-06-27 | $2.18 | $2.18 | 17,400 | — | — |
| 2024-06-26 | $2.22 | $2.22 | 8,500 | — | — |
| 2024-06-25 | $2.09 | $2.09 | 12,400 | — | — |
| 2024-06-24 | $2.07 | $2.07 | 5,100 | — | — |
| 2024-06-21 | $2.15 | $2.15 | 44,800 | — | — |
| 2024-06-20 | $2.07 | $2.07 | 28,500 | — | — |
| 2024-06-18 | $2.20 | $2.20 | 11,200 | — | — |
| 2024-06-17 | $2.23 | $2.23 | 2,200 | — | — |
| 2024-06-14 | $2.25 | $2.25 | 1,700 | — | — |
| 2024-06-13 | $2.25 | $2.25 | 5,300 | — | — |
| 2024-06-12 | $2.30 | $2.30 | 7,000 | — | — |
| 2024-06-11 | $2.23 | $2.23 | 7,500 | — | — |
| 2024-06-10 | $2.16 | $2.16 | 9,200 | — | — |
| 2024-06-07 | $2.12 | $2.12 | 19,400 | — | — |
| 2024-06-06 | $2.15 | $2.15 | 4,800 | — | — |
| 2024-06-05 | $2.12 | $2.12 | 6,400 | — | — |
| 2024-06-04 | $2.09 | $2.09 | 6,900 | — | — |
| 2024-06-03 | $2.14 | $2.14 | 8,100 | — | — |
| 2024-05-31 | $2.08 | $2.08 | 4,400 | — | — |
| 2024-05-30 | $2.06 | $2.06 | 2,300 | — | — |
| 2024-05-29 | $2.11 | $2.11 | 18,400 | — | — |
| 2024-05-28 | $2.10 | $2.10 | 49,500 | — | — |
| 2024-05-24 | $2.35 | $2.35 | 3,900 | — | — |
| 2024-05-23 | $2.30 | $2.30 | 27,800 | — | — |
| 2024-05-22 | $2.33 | $2.33 | 30,400 | — | — |
| 2024-05-21 | $2.26 | $2.26 | 1,200 | — | — |
| 2024-05-20 | $2.31 | $2.31 | 11,900 | — | — |
| 2024-05-17 | $2.37 | $2.37 | 34,200 | — | — |
| 2024-05-16 | $2.29 | $2.29 | 49,900 | — | — |
| 2024-05-15 | $2.23 | $2.23 | 20,100 | — | — |
| 2024-05-14 | $2.20 | $2.20 | 18,000 | — | — |
| 2024-05-13 | $2.25 | $2.25 | 12,600 | — | — |
| 2024-05-10 | $2.20 | $2.20 | 8,700 | — | — |
| 2024-05-09 | $2.23 | $2.23 | 7,100 | — | — |
| 2024-05-08 | $2.21 | $2.21 | 4,600 | — | — |
| 2024-05-07 | $2.21 | $2.21 | 9,300 | — | — |
| 2024-05-06 | $2.20 | $2.20 | 36,700 | — | — |
| 2024-05-03 | $2.22 | $2.22 | 2,800 | — | — |
| 2024-05-02 | $2.23 | $2.23 | 11,100 | — | — |
| 2024-05-01 | $2.20 | $2.20 | 1,200 | — | — |
| 2024-04-30 | $2.12 | $2.12 | 7,000 | — | — |
| 2024-04-29 | $2.10 | $2.10 | 5,500 | — | — |
| 2024-04-26 | $2.21 | $2.21 | 7,500 | — | — |
| 2024-04-25 | $2.29 | $2.29 | 6,600 | — | — |
| 2024-04-24 | $2.21 | $2.21 | 5,600 | — | — |
| 2024-04-23 | $2.20 | $2.20 | 1,400 | — | — |
| 2024-04-22 | $2.18 | $2.18 | 10,200 | — | — |
| 2024-04-19 | $2.17 | $2.17 | 1,200 | — | — |
| 2024-04-18 | $2.21 | $2.21 | 1,100 | — | — |
| 2024-04-17 | $2.26 | $2.26 | 1,400 | — | — |
| 2024-04-16 | $2.16 | $2.16 | 32,600 | — | — |
| 2024-04-15 | $2.18 | $2.18 | 1,400 | — | — |
| 2024-04-12 | $2.18 | $2.18 | 7,700 | — | — |
| 2024-04-11 | $2.21 | $2.21 | 18,300 | — | — |
| 2024-04-10 | $2.14 | $2.14 | 4,900 | — | — |
| 2024-04-09 | $2.20 | $2.20 | 15,200 | — | — |
| 2024-04-08 | $2.22 | $2.22 | 8,000 | — | — |
| 2024-04-05 | $2.15 | $2.15 | 31,200 | — | — |
| 2024-04-04 | $2.28 | $2.28 | 4,200 | — | — |
| 2024-04-03 | $2.32 | $2.32 | 16,500 | — | — |
| 2024-04-02 | $2.38 | $2.38 | 55,100 | — | — |
| 2024-04-01 | $2.24 | $2.24 | 116,400 | — | — |
| 2024-03-28 | $2.73 | $2.73 | 4,800 | — | — |
| 2024-03-27 | $2.67 | $2.67 | 24,500 | — | — |
| 2024-03-26 | $2.73 | $2.73 | 23,400 | — | — |
| 2024-03-25 | $2.73 | $2.73 | 14,900 | — | — |
| 2024-03-22 | $2.65 | $2.65 | 5,900 | — | — |
| 2024-03-21 | $2.65 | $2.65 | 11,400 | — | — |
| 2024-03-20 | $2.67 | $2.67 | 4,400 | — | — |
| 2024-03-19 | $2.61 | $2.61 | 21,900 | — | — |
| 2024-03-18 | $2.78 | $2.78 | 79,900 | — | — |
| 2024-03-15 | $2.59 | $2.59 | 23,500 | — | — |
| 2024-03-14 | $2.59 | $2.59 | 33,800 | — | — |
| 2024-03-13 | $2.82 | $2.82 | 69,100 | — | — |
| 2024-03-12 | $2.86 | $2.86 | 44,300 | — | — |
| 2024-03-11 | $2.75 | $2.75 | 27,000 | — | — |
| 2024-03-08 | $2.81 | $2.81 | 36,600 | — | — |
| 2024-03-07 | $2.97 | $2.97 | 39,400 | — | — |
| 2024-03-06 | $2.96 | $2.96 | 93,300 | — | — |
| 2024-03-05 | $2.81 | $2.81 | 63,100 | — | — |
| 2024-03-04 | $2.79 | $2.79 | 86,500 | — | — |
| 2024-03-01 | $2.42 | $2.42 | 18,300 | — | — |
| 2024-02-29 | $2.42 | $2.42 | 19,300 | — | — |
| 2024-02-28 | $2.39 | $2.39 | 17,500 | — | — |
| 2024-02-27 | $2.31 | $2.31 | 14,100 | — | — |
| 2024-02-26 | $2.29 | $2.29 | 7,200 | — | — |
| 2024-02-23 | $2.35 | $2.35 | 17,100 | — | — |
| 2024-02-22 | $2.33 | $2.33 | 34,000 | — | — |
| 2024-02-21 | $1.99 | $1.99 | 10,600 | — | — |
| 2024-02-20 | $2.01 | $2.01 | 7,700 | — | — |
| 2024-02-16 | $2.14 | $2.14 | 13,600 | — | — |
| 2024-02-15 | $2.08 | $2.08 | 21,400 | — | — |
| 2024-02-14 | $2.11 | $2.11 | 8,100 | — | — |
| 2024-02-13 | $2.18 | $2.18 | 43,300 | — | — |
| 2024-02-12 | $2.26 | $2.26 | 7,600 | — | — |
| 2024-02-09 | $2.29 | $2.29 | 14,500 | — | — |
| 2024-02-08 | $2.22 | $2.22 | 10,800 | — | — |
| 2024-02-07 | $2.30 | $2.30 | 8,500 | — | — |
| 2024-02-06 | $2.22 | $2.22 | 2,800 | — | — |
| 2024-02-05 | $2.25 | $2.25 | 8,600 | — | — |
| 2024-02-02 | $2.27 | $2.27 | 2,800 | — | — |
| 2024-02-01 | $2.31 | $2.31 | 11,900 | — | — |
| 2024-01-31 | $2.19 | $2.19 | 14,300 | — | — |
| 2024-01-30 | $2.31 | $2.31 | 9,900 | — | — |
| 2024-01-29 | $2.35 | $2.35 | 11,900 | — | — |
| 2024-01-26 | $2.21 | $2.21 | 11,400 | — | — |
| 2024-01-25 | $2.26 | $2.26 | 6,300 | — | — |
| 2024-01-24 | $2.29 | $2.29 | 5,800 | — | — |
| 2024-01-23 | $2.30 | $2.30 | 1,500 | — | — |
| 2024-01-22 | $2.28 | $2.28 | 25,100 | — | — |
| 2024-01-19 | $2.39 | $2.39 | 2,800 | — | — |
| 2024-01-18 | $2.35 | $2.35 | 7,100 | — | — |
| 2024-01-17 | $2.40 | $2.40 | 14,100 | — | — |
| 2024-01-16 | $2.46 | $2.46 | 19,800 | — | — |
| 2024-01-12 | $2.55 | $2.55 | 19,200 | — | — |
| 2024-01-11 | $2.47 | $2.47 | 11,400 | — | — |
| 2024-01-10 | $2.52 | $2.52 | 9,400 | — | — |
| 2024-01-09 | $2.58 | $2.58 | 102,100 | — | — |
| 2024-01-08 | $2.46 | $2.46 | 29,300 | — | — |
| 2024-01-05 | $2.33 | $2.33 | 7,100 | — | — |
| 2024-01-04 | $2.31 | $2.31 | 10,000 | — | — |
| 2024-01-03 | $2.19 | $2.19 | 2,600 | — | — |
| 2024-01-02 | $2.25 | $2.25 | 11,300 | — | — |