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
- 2021-09-15 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 | $3.10 | $3.10 | 56,300 | — | — |
| 2024-12-30 | $3.32 | $3.32 | 27,400 | — | — |
| 2024-12-27 | $3.47 | $3.47 | 40,500 | — | — |
| 2024-12-26 | $3.69 | $3.69 | 66,600 | — | — |
| 2024-12-24 | $3.48 | $3.47 | 15,800 | — | — |
| 2024-12-23 | $3.11 | $3.11 | 9,500 | — | — |
| 2024-12-20 | $3.42 | $3.42 | 36,100 | — | — |
| 2024-12-19 | $3.52 | $3.52 | 175,300 | — | — |
| 2024-12-18 | $3.07 | $3.07 | 70,900 | — | — |
| 2024-12-17 | $3.50 | $3.50 | 41,300 | — | — |
| 2024-12-16 | $3.65 | $3.65 | 136,800 | — | — |
| 2024-12-13 | $3.16 | $3.16 | 37,400 | — | — |
| 2024-12-12 | $3.50 | $3.50 | 13,400 | — | — |
| 2024-12-11 | $3.39 | $3.39 | 29,100 | — | — |
| 2024-12-10 | $3.31 | $3.31 | 19,600 | — | — |
| 2024-12-09 | $3.27 | $3.27 | 55,000 | — | — |
| 2024-12-06 | $3.10 | $3.10 | 28,300 | — | — |
| 2024-12-05 | $3.15 | $3.15 | 89,200 | — | — |
| 2024-12-04 | $2.50 | $2.50 | 48,300 | — | — |
| 2024-12-03 | $2.38 | $2.38 | 161,200 | — | — |
| 2024-12-02 | $2.66 | $2.66 | 25,200 | — | — |
| 2024-11-29 | $2.48 | $2.48 | 9,200 | — | — |
| 2024-11-27 | $2.41 | $2.41 | 16,100 | — | — |
| 2024-11-26 | $2.53 | $2.53 | 48,500 | — | — |
| 2024-11-25 | $2.49 | $2.49 | 35,300 | — | — |
| 2024-11-22 | $2.32 | $2.32 | 18,600 | — | — |
| 2024-11-21 | $2.50 | $2.50 | 9,800 | — | — |
| 2024-11-20 | $2.60 | $2.60 | 22,000 | — | — |
| 2024-11-19 | $2.57 | $2.57 | 21,100 | — | — |
| 2024-11-18 | $2.60 | $2.60 | 85,400 | — | — |
| 2024-11-15 | $2.73 | $2.73 | 51,500 | — | — |
| 2024-11-14 | $2.87 | $2.87 | 16,500 | — | — |
| 2024-11-13 | $3.08 | $3.08 | 9,900 | — | — |
| 2024-11-12 | $3.10 | $3.10 | 13,800 | — | — |
| 2024-11-11 | $3.17 | $3.17 | 37,000 | — | — |
| 2024-11-08 | $2.94 | $2.94 | 20,800 | — | — |
| 2024-11-07 | $3.14 | $3.14 | 13,200 | — | — |
| 2024-11-06 | $3.11 | $3.11 | 22,400 | — | — |
| 2024-11-05 | $3.18 | $3.18 | 51,700 | — | — |
| 2024-11-04 | $3.08 | $3.08 | 41,300 | — | — |
| 2024-11-01 | $2.76 | $2.76 | 1,600 | — | — |
| 2024-10-31 | $2.80 | $2.80 | 3,200 | — | — |
| 2024-10-30 | $2.86 | $2.86 | 4,200 | — | — |
| 2024-10-29 | $2.75 | $2.75 | 5,100 | — | — |
| 2024-10-28 | $2.73 | $2.73 | 3,600 | — | — |
| 2024-10-25 | $2.69 | $2.69 | 16,800 | — | — |
| 2024-10-24 | $2.57 | $2.57 | 7,600 | — | — |
| 2024-10-23 | $2.65 | $2.65 | 24,000 | — | — |
| 2024-10-22 | $2.89 | $2.89 | 21,900 | — | — |
| 2024-10-21 | $2.87 | $2.87 | 9,800 | — | — |
| 2024-10-18 | $2.93 | $2.93 | 27,400 | — | — |
| 2024-10-17 | $2.87 | $2.87 | 16,100 | — | — |
| 2024-10-16 | $2.67 | $2.67 | 7,000 | — | — |
| 2024-10-15 | $2.71 | $2.71 | 12,800 | — | — |
| 2024-10-14 | $2.76 | $2.76 | 12,400 | — | — |
| 2024-10-11 | $2.74 | $2.74 | 23,800 | — | — |
| 2024-10-10 | $2.86 | $2.86 | 46,200 | — | — |
| 2024-10-09 | $3.00 | $3.00 | 8,100 | — | — |
| 2024-10-08 | $3.10 | $3.10 | 16,000 | — | — |
| 2024-10-07 | $3.16 | $3.16 | 14,600 | — | — |
| 2024-10-04 | $3.11 | $3.11 | 18,700 | — | — |
| 2024-10-03 | $3.18 | $3.18 | 13,700 | — | — |
| 2024-10-02 | $3.21 | $3.21 | 27,400 | — | — |
| 2024-10-01 | $3.13 | $3.13 | 17,300 | — | — |
| 2024-09-30 | $3.01 | $3.01 | 16,500 | — | — |
| 2024-09-27 | $3.22 | $3.22 | 5,900 | — | — |
| 2024-09-26 | $3.30 | $3.30 | 8,900 | — | — |
| 2024-09-25 | $3.23 | $3.23 | 26,100 | — | — |
| 2024-09-24 | $3.30 | $3.30 | 10,000 | — | — |
| 2024-09-23 | $3.41 | $3.41 | 5,600 | — | — |
| 2024-09-20 | $3.44 | $3.44 | 5,800 | — | — |
| 2024-09-19 | $3.42 | $3.42 | 11,700 | — | — |
| 2024-09-18 | $3.56 | $3.56 | 12,000 | — | — |
| 2024-09-17 | $3.99 | $3.99 | 34,500 | — | — |
| 2024-09-16 | $4.13 | $4.13 | 10,700 | — | — |
| 2024-09-13 | $4.11 | $4.11 | 7,000 | — | — |
| 2024-09-12 | $4.33 | $4.33 | 16,100 | — | — |
| 2024-09-11 | $4.05 | $4.05 | 19,500 | — | — |
| 2024-09-10 | $3.90 | $3.90 | 12,800 | — | — |
| 2024-09-09 | $3.76 | $3.76 | 6,000 | — | — |
| 2024-09-06 | $3.70 | $3.70 | 9,200 | — | — |
| 2024-09-05 | $3.75 | $3.75 | 13,400 | — | — |
| 2024-09-04 | $3.41 | $3.41 | 23,900 | — | — |
| 2024-09-03 | $3.27 | $3.27 | 30,000 | — | — |
| 2024-08-30 | $2.96 | $2.96 | 57,000 | — | — |
| 2024-08-29 | $3.06 | $3.06 | 143,400 | — | — |
| 2024-08-28 | $3.14 | $3.14 | 2,800 | — | — |
| 2024-08-27 | $3.00 | $3.00 | 14,300 | — | — |
| 2024-08-26 | $3.10 | $3.10 | 4,900 | — | — |
| 2024-08-23 | $3.10 | $3.10 | 3,100 | — | — |
| 2024-08-22 | $3.01 | $3.01 | 5,600 | — | — |
| 2024-08-21 | $3.01 | $3.01 | 10,300 | — | — |
| 2024-08-20 | $3.09 | $3.09 | 133,400 | — | — |
| 2024-08-19 | $2.68 | $2.68 | 2,700 | — | — |
| 2024-08-16 | $2.76 | $2.76 | 8,900 | — | — |
| 2024-08-15 | $2.82 | $2.82 | 2,900 | — | — |
| 2024-08-14 | $2.90 | $2.90 | 1,900 | — | — |
| 2024-08-13 | $2.84 | $2.84 | 10,300 | — | — |
| 2024-08-12 | $2.72 | $2.72 | 22,000 | — | — |
| 2024-08-09 | $2.83 | $2.83 | 8,200 | — | — |
| 2024-08-08 | $2.65 | $2.65 | 18,700 | — | — |
| 2024-08-07 | $2.95 | $2.95 | 37,100 | — | — |
| 2024-08-06 | $2.81 | $2.81 | 79,800 | — | — |
| 2024-08-05 | $2.81 | $2.81 | 49,000 | — | — |
| 2024-08-02 | $3.56 | $3.56 | 36,900 | — | — |
| 2024-08-01 | $3.21 | $3.21 | 7,900 | — | — |
| 2024-07-31 | $3.44 | $3.44 | 39,000 | — | — |
| 2024-07-30 | $3.52 | $3.52 | 29,000 | — | — |
| 2024-07-29 | $3.90 | $3.90 | 62,200 | — | — |
| 2024-07-26 | $3.77 | $3.77 | 59,100 | — | — |
| 2024-07-25 | $4.01 | $4.01 | 203,900 | — | — |
| 2024-07-24 | $6.23 | $6.23 | 89,880 | — | — |
| 2024-07-23 | $6.21 | $6.21 | 61,800 | — | — |
| 2024-07-22 | $4.70 | $4.70 | 200 | — | — |
| 2024-07-19 | $4.73 | $4.73 | 160 | — | — |
| 2024-07-18 | $4.73 | $4.73 | 1,520 | — | — |
| 2024-07-17 | $4.73 | $4.73 | 600 | — | — |
| 2024-07-16 | $4.60 | $4.60 | 360 | — | — |
| 2024-07-15 | $4.50 | $4.50 | 1,040 | — | — |
| 2024-07-12 | $4.65 | $4.65 | 1,440 | — | — |
| 2024-07-11 | $4.75 | $4.75 | 4,160 | — | — |
| 2024-07-10 | $4.63 | $4.63 | 7,160 | — | — |
| 2024-07-09 | $4.80 | $4.80 | 600 | — | — |
| 2024-07-08 | $4.80 | $4.80 | 10,360 | — | — |
| 2024-07-05 | $5.88 | $5.88 | 11,920 | — | — |
| 2024-07-03 | $4.85 | $4.85 | 4,200 | — | — |
| 2024-07-02 | $4.58 | $4.58 | 1,560 | — | — |
| 2024-07-01 | $4.93 | $4.93 | 4,480 | — | — |
| 2024-06-28 | $4.81 | $4.81 | 1,840 | — | — |
| 2024-06-27 | $5.10 | $5.10 | 7,880 | — | — |
| 2024-06-26 | $4.85 | $4.85 | 2,520 | — | — |
| 2024-06-25 | $4.93 | $4.93 | 1,000 | — | — |
| 2024-06-24 | $5.00 | $5.00 | 3,160 | — | — |
| 2024-06-21 | $5.00 | $5.00 | 7,800 | — | — |
| 2024-06-20 | $5.13 | $5.13 | 7,640 | — | — |
| 2024-06-18 | $4.83 | $4.83 | 2,400 | — | — |
| 2024-06-17 | $5.10 | $5.10 | 1,720 | — | — |
| 2024-06-14 | $5.13 | $5.13 | 8,880 | — | — |
| 2024-06-13 | $4.63 | $4.63 | 4,240 | — | — |
| 2024-06-12 | $4.88 | $4.88 | 760 | — | — |
| 2024-06-11 | $5.03 | $5.03 | 1,480 | — | — |
| 2024-06-10 | $5.03 | $5.03 | 2,600 | — | — |
| 2024-06-07 | $4.88 | $4.88 | 2,520 | — | — |
| 2024-06-06 | $5.18 | $5.18 | 6,000 | — | — |
| 2024-06-05 | $5.40 | $5.40 | 8,720 | — | — |
| 2024-06-04 | $5.63 | $5.63 | 5,880 | — | — |
| 2024-06-03 | $6.40 | $6.40 | 440 | — | — |
| 2024-05-31 | $6.10 | $6.10 | 1,760 | — | — |
| 2024-05-30 | $6.03 | $6.02 | 1,160 | — | — |
| 2024-05-29 | $6.08 | $6.08 | 2,320 | — | — |
| 2024-05-28 | $6.08 | $6.08 | 240 | — | — |
| 2024-05-24 | $6.03 | $6.02 | 1,520 | — | — |
| 2024-05-23 | $6.28 | $6.28 | 5,720 | — | — |
| 2024-05-22 | $6.28 | $6.28 | 5,640 | — | — |
| 2024-05-21 | $6.28 | $6.28 | 5,440 | — | — |
| 2024-05-20 | $6.25 | $6.25 | 5,160 | — | — |
| 2024-05-17 | $6.55 | $6.55 | 6,240 | — | — |
| 2024-05-16 | $6.35 | $6.35 | 7,600 | — | — |
| 2024-05-15 | $6.28 | $6.28 | 6,520 | — | — |
| 2024-05-14 | $6.65 | $6.65 | 11,160 | — | — |
| 2024-05-13 | $6.45 | $6.45 | 12,960 | — | — |
| 2024-05-10 | $6.18 | $6.18 | 5,160 | — | — |
| 2024-05-09 | $6.80 | $6.80 | 800 | — | — |
| 2024-05-08 | $7.10 | $7.10 | 5,600 | — | — |
| 2024-05-07 | $7.13 | $7.13 | 15,160 | — | — |
| 2024-05-06 | $6.93 | $6.93 | 7,240 | — | — |
| 2024-05-03 | $6.48 | $6.48 | 3,120 | — | — |
| 2024-05-02 | $6.23 | $6.23 | 13,880 | — | — |
| 2024-05-01 | $5.90 | $5.90 | 3,600 | — | — |
| 2024-04-30 | $5.75 | $5.75 | 14,200 | — | — |
| 2024-04-29 | $6.08 | $6.08 | 3,640 | — | — |
| 2024-04-26 | $6.03 | $6.02 | 4,280 | — | — |
| 2024-04-25 | $5.95 | $5.95 | 2,040 | — | — |
| 2024-04-24 | $6.13 | $6.13 | 5,760 | — | — |
| 2024-04-23 | $6.03 | $6.02 | 4,560 | — | — |
| 2024-04-22 | $5.80 | $5.80 | 19,480 | — | — |
| 2024-04-19 | $5.93 | $5.92 | 2,600 | — | — |
| 2024-04-18 | $5.83 | $5.83 | 1,840 | — | — |
| 2024-04-17 | $5.75 | $5.75 | 16,880 | — | — |
| 2024-04-16 | $5.83 | $5.83 | 8,400 | — | — |
| 2024-04-15 | $5.85 | $5.85 | 4,000 | — | — |
| 2024-04-12 | $6.08 | $6.08 | 4,640 | — | — |
| 2024-04-11 | $5.85 | $5.85 | 10,600 | — | — |
| 2024-04-10 | $5.70 | $5.70 | 26,880 | — | — |
| 2024-04-09 | $5.93 | $5.92 | 15,040 | — | — |
| 2024-04-08 | $6.35 | $6.35 | 21,080 | — | — |
| 2024-04-05 | $6.25 | $6.25 | 24,000 | — | — |
| 2024-04-04 | $5.60 | $5.60 | 56,920 | — | — |
| 2024-04-03 | $5.38 | $5.38 | 52,520 | — | — |
| 2024-04-02 | $5.23 | $5.23 | 101,400 | — | — |
| 2024-04-01 | $4.48 | $4.48 | 12,280 | — | — |
| 2024-03-28 | $4.28 | $4.28 | 6,440 | — | — |
| 2024-03-27 | $4.20 | $4.20 | 4,560 | — | — |
| 2024-03-26 | $4.20 | $4.20 | 8,280 | — | — |
| 2024-03-25 | $4.30 | $4.30 | 5,560 | — | — |
| 2024-03-22 | $4.43 | $4.43 | 27,280 | — | — |
| 2024-03-21 | $4.25 | $4.25 | 116,280 | — | — |
| 2024-03-20 | $4.20 | $4.20 | 30,920 | — | — |
| 2024-03-19 | $4.03 | $4.03 | 33,880 | — | — |
| 2024-03-18 | $4.43 | $4.43 | 10,480 | — | — |
| 2024-03-15 | $4.40 | $4.40 | 20,960 | — | — |
| 2024-03-14 | $5.08 | $5.08 | 25,440 | — | — |
| 2024-03-13 | $5.20 | $5.20 | 17,960 | — | — |
| 2024-03-12 | $4.78 | $4.78 | 6,400 | — | — |
| 2024-03-11 | $4.85 | $4.85 | 21,200 | — | — |
| 2024-03-08 | $4.60 | $4.60 | 14,040 | — | — |
| 2024-03-07 | $4.63 | $4.63 | 65,800 | — | — |
| 2024-03-06 | $4.40 | $4.40 | 10,600 | — | — |
| 2024-03-05 | $4.43 | $4.43 | 44,280 | — | — |
| 2024-03-04 | $3.83 | $3.82 | 25,960 | — | — |
| 2024-03-01 | $4.63 | $4.63 | 17,920 | — | — |
| 2024-02-29 | $4.58 | $4.58 | 54,080 | — | — |
| 2024-02-28 | $4.83 | $4.83 | 33,320 | — | — |
| 2024-02-27 | $4.93 | $4.93 | 79,480 | — | — |
| 2024-02-26 | $4.83 | $4.83 | 318,680 | — | — |
| 2024-02-23 | $4.30 | $4.30 | 5,232,280 | — | — |
| 2024-02-22 | $3.13 | $3.12 | 2,462,120 | — | — |
| 2024-02-21 | $3.49 | $3.49 | 6,240 | — | — |
| 2024-02-20 | $3.40 | $3.40 | 2,200 | — | — |
| 2024-02-16 | $3.51 | $3.51 | 960 | — | — |
| 2024-02-15 | $3.73 | $3.73 | 720 | — | — |
| 2024-02-14 | $3.38 | $3.38 | 1,720 | — | — |
| 2024-02-13 | $3.46 | $3.46 | 680 | — | — |
| 2024-02-12 | $3.28 | $3.28 | 3,520 | — | — |
| 2024-02-09 | $3.38 | $3.38 | 440 | — | — |
| 2024-02-08 | $3.48 | $3.47 | 1,640 | — | — |
| 2024-02-07 | $3.25 | $3.25 | 1,440 | — | — |
| 2024-02-06 | $3.60 | $3.60 | 760 | — | — |
| 2024-02-05 | $3.33 | $3.33 | 1,880 | — | — |
| 2024-02-02 | $3.45 | $3.45 | 3,120 | — | — |
| 2024-02-01 | $3.74 | $3.74 | 120 | — | — |
| 2024-01-31 | $3.95 | $3.95 | 920 | — | — |
| 2024-01-30 | $3.97 | $3.97 | 320 | — | — |
| 2024-01-29 | $3.83 | $3.82 | 0 | — | — |
| 2024-01-26 | $3.83 | $3.82 | 640 | — | — |
| 2024-01-25 | $3.90 | $3.90 | 720 | — | — |
| 2024-01-24 | $3.90 | $3.90 | 1,520 | — | — |
| 2024-01-23 | $3.84 | $3.84 | 640 | — | — |
| 2024-01-22 | $3.78 | $3.77 | 5,760 | — | — |
| 2024-01-19 | $3.75 | $3.75 | 960 | — | — |
| 2024-01-18 | $3.90 | $3.90 | 120 | — | — |
| 2024-01-17 | $3.75 | $3.75 | 120 | — | — |
| 2024-01-16 | $3.90 | $3.90 | 360 | — | — |
| 2024-01-12 | $3.70 | $3.70 | 4,760 | — | — |
| 2024-01-11 | $4.15 | $4.15 | 1,680 | — | — |
| 2024-01-10 | $3.90 | $3.90 | 4,760 | — | — |
| 2024-01-09 | $4.28 | $4.28 | 440 | — | — |
| 2024-01-08 | $4.28 | $4.28 | 1,400 | — | — |
| 2024-01-05 | $4.11 | $4.11 | 2,080 | — | — |
| 2024-01-04 | $4.28 | $4.28 | 2,560 | — | — |
| 2024-01-03 | $4.18 | $4.18 | 680 | — | — |
| 2024-01-02 | $4.10 | $4.10 | 1,760 | — | — |