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
- 2012-08-22 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 | $2.07 | $2.07 | 55,800 | — | — |
| 2024-12-30 | $2.04 | $2.04 | 59,100 | — | — |
| 2024-12-27 | $1.88 | $1.88 | 134,500 | — | — |
| 2024-12-26 | $1.64 | $1.64 | 57,600 | — | — |
| 2024-12-24 | $1.68 | $1.68 | 17,200 | — | — |
| 2024-12-23 | $1.65 | $1.65 | 18,300 | — | — |
| 2024-12-20 | $1.63 | $1.63 | 39,700 | — | — |
| 2024-12-19 | $1.70 | $1.70 | 16,600 | — | — |
| 2024-12-18 | $1.71 | $1.71 | 15,100 | — | — |
| 2024-12-17 | $1.74 | $1.74 | 36,500 | — | — |
| 2024-12-16 | $1.72 | $1.72 | 4,900 | — | — |
| 2024-12-13 | $1.68 | $1.68 | 21,900 | — | — |
| 2024-12-12 | $1.78 | $1.78 | 4,700 | — | — |
| 2024-12-11 | $1.83 | $1.83 | 20,000 | — | — |
| 2024-12-10 | $1.88 | $1.88 | 69,800 | — | — |
| 2024-12-09 | $1.89 | $1.89 | 8,600 | — | — |
| 2024-12-06 | $1.88 | $1.88 | 8,600 | — | — |
| 2024-12-05 | $1.85 | $1.85 | 8,400 | — | — |
| 2024-12-04 | $1.82 | $1.82 | 15,500 | — | — |
| 2024-12-03 | $1.92 | $1.92 | 53,900 | — | — |
| 2024-12-02 | $1.86 | $1.86 | 13,100 | — | — |
| 2024-11-29 | $1.82 | $1.82 | 5,200 | — | — |
| 2024-11-27 | $1.77 | $1.77 | 29,800 | — | — |
| 2024-11-26 | $1.72 | $1.72 | 16,300 | — | — |
| 2024-11-25 | $1.85 | $1.85 | 44,300 | — | — |
| 2024-11-22 | $1.95 | $1.95 | 131,700 | — | — |
| 2024-11-21 | $1.98 | $1.98 | 179,400 | — | — |
| 2024-11-20 | $1.62 | $1.62 | 25,100 | — | — |
| 2024-11-19 | $1.65 | $1.65 | 92,700 | — | — |
| 2024-11-18 | $1.46 | $1.46 | 117,200 | — | — |
| 2024-11-15 | $1.89 | $1.89 | 77,100 | — | — |
| 2024-11-14 | $1.85 | $1.85 | 86,200 | — | — |
| 2024-11-13 | $2.01 | $2.01 | 291,900 | — | — |
| 2024-11-12 | $2.40 | $2.40 | 809,500 | — | — |
| 2024-11-11 | $1.99 | $1.99 | 617,400 | — | — |
| 2024-11-08 | $1.85 | $1.85 | 150,300 | — | — |
| 2024-11-07 | $1.97 | $1.97 | 14,400 | — | — |
| 2024-11-06 | $1.99 | $1.99 | 54,800 | — | — |
| 2024-11-05 | $1.80 | $1.80 | 114,000 | — | — |
| 2024-11-04 | $1.85 | $1.85 | 62,700 | — | — |
| 2024-11-01 | $2.01 | $2.01 | 21,400 | — | — |
| 2024-10-31 | $1.94 | $1.94 | 80,200 | — | — |
| 2024-10-30 | $2.22 | $2.22 | 69,200 | — | — |
| 2024-10-29 | $2.35 | $2.35 | 277,500 | — | — |
| 2024-10-28 | $2.24 | $2.24 | 47,200 | — | — |
| 2024-10-25 | $2.18 | $2.18 | 50,800 | — | — |
| 2024-10-24 | $2.20 | $2.20 | 85,300 | — | — |
| 2024-10-23 | $2.20 | $2.20 | 23,900 | — | — |
| 2024-10-22 | $2.28 | $2.28 | 18,900 | — | — |
| 2024-10-21 | $2.21 | $2.21 | 40,000 | — | — |
| 2024-10-18 | $2.36 | $2.36 | 13,600 | — | — |
| 2024-10-17 | $2.35 | $2.35 | 10,400 | — | — |
| 2024-10-16 | $2.25 | $2.25 | 21,800 | — | — |
| 2024-10-15 | $2.34 | $2.34 | 43,800 | — | — |
| 2024-10-14 | $2.30 | $2.30 | 35,800 | — | — |
| 2024-10-11 | $2.31 | $2.31 | 39,800 | — | — |
| 2024-10-10 | $2.33 | $2.33 | 1,000 | — | — |
| 2024-10-09 | $2.22 | $2.22 | 27,700 | — | — |
| 2024-10-08 | $2.35 | $2.35 | 14,300 | — | — |
| 2024-10-07 | $2.50 | $2.50 | 20,900 | — | — |
| 2024-10-04 | $2.50 | $2.50 | 4,900 | — | — |
| 2024-10-03 | $2.77 | $2.77 | 9,700 | — | — |
| 2024-10-02 | $2.49 | $2.49 | 3,000 | — | — |
| 2024-10-01 | $2.32 | $2.32 | 9,100 | — | — |
| 2024-09-30 | $2.56 | $2.56 | 21,800 | — | — |
| 2024-09-27 | $2.91 | $2.91 | 19,400 | — | — |
| 2024-09-26 | $2.97 | $2.97 | 10,200 | — | — |
| 2024-09-25 | $2.90 | $2.90 | 23,700 | — | — |
| 2024-09-24 | $2.85 | $2.85 | 18,300 | — | — |
| 2024-09-23 | $2.93 | $2.93 | 39,700 | — | — |
| 2024-09-20 | $2.56 | $2.56 | 25,400 | — | — |
| 2024-09-19 | $2.18 | $2.18 | 5,300 | — | — |
| 2024-09-18 | $2.18 | $2.18 | 5,200 | — | — |
| 2024-09-17 | $2.19 | $2.19 | 2,800 | — | — |
| 2024-09-16 | $2.08 | $2.08 | 11,500 | — | — |
| 2024-09-13 | $1.99 | $1.99 | 10,400 | — | — |
| 2024-09-12 | $2.18 | $2.18 | 3,100 | — | — |
| 2024-09-11 | $1.94 | $1.94 | 1,900 | — | — |
| 2024-09-10 | $1.81 | $1.81 | 10,000 | — | — |
| 2024-09-09 | $1.92 | $1.92 | 8,700 | — | — |
| 2024-09-06 | $2.00 | $2.00 | 1,800 | — | — |
| 2024-09-05 | $1.98 | $1.98 | 8,300 | — | — |
| 2024-09-04 | $2.11 | $2.11 | 6,800 | — | — |
| 2024-09-03 | $2.24 | $2.24 | 900 | — | — |
| 2024-08-30 | $2.37 | $2.37 | 2,700 | — | — |
| 2024-08-29 | $2.32 | $2.32 | 800 | — | — |
| 2024-08-28 | $2.42 | $2.42 | 4,600 | — | — |
| 2024-08-27 | $2.51 | $2.51 | 300 | — | — |
| 2024-08-26 | $2.52 | $2.52 | 1,600 | — | — |
| 2024-08-23 | $2.59 | $2.59 | 15,000 | — | — |
| 2024-08-22 | $2.60 | $2.60 | 24,000 | — | — |
| 2024-08-21 | $2.20 | $2.20 | 13,300 | — | — |
| 2024-08-20 | $2.03 | $2.03 | 17,800 | — | — |
| 2024-08-19 | $1.88 | $1.88 | 2,600 | — | — |
| 2024-08-16 | $1.93 | $1.93 | 800 | — | — |
| 2024-08-15 | $1.90 | $1.90 | 800 | — | — |
| 2024-08-14 | $1.91 | $1.91 | 0 | — | — |
| 2024-08-13 | $1.91 | $1.91 | 2,500 | — | — |
| 2024-08-12 | $1.90 | $1.90 | 6,100 | — | — |
| 2024-08-09 | $1.89 | $1.89 | 9,200 | — | — |
| 2024-08-08 | $1.78 | $1.78 | 4,500 | — | — |
| 2024-08-07 | $1.91 | $1.91 | 4,900 | — | — |
| 2024-08-06 | $1.95 | $1.94 | 5,100 | — | — |
| 2024-08-05 | $1.92 | $1.92 | 8,500 | — | — |
| 2024-08-02 | $2.43 | $2.43 | 3,000 | — | — |
| 2024-08-01 | $2.46 | $2.46 | 1,300 | — | — |
| 2024-07-31 | $2.59 | $2.59 | 500 | — | — |
| 2024-07-30 | $2.58 | $2.58 | 5,700 | — | — |
| 2024-07-29 | $2.72 | $2.72 | 4,300 | — | — |
| 2024-07-26 | $2.62 | $2.62 | 5,000 | — | — |
| 2024-07-25 | $2.71 | $2.71 | 3,600 | — | — |
| 2024-07-24 | $2.72 | $2.72 | 2,500 | — | — |
| 2024-07-23 | $2.76 | $2.76 | 2,600 | — | — |
| 2024-07-22 | $2.85 | $2.85 | 3,300 | — | — |
| 2024-07-19 | $2.72 | $2.72 | 4,400 | — | — |
| 2024-07-18 | $3.00 | $3.00 | 2,900 | — | — |
| 2024-07-17 | $3.02 | $3.02 | 1,500 | — | — |
| 2024-07-16 | $3.17 | $3.17 | 5,500 | — | — |
| 2024-07-15 | $3.04 | $3.04 | 8,800 | — | — |
| 2024-07-12 | $2.79 | $2.79 | 3,900 | — | — |
| 2024-07-11 | $2.71 | $2.71 | 2,200 | — | — |
| 2024-07-10 | $2.72 | $2.72 | 1,700 | — | — |
| 2024-07-09 | $2.76 | $2.76 | 3,600 | — | — |
| 2024-07-08 | $2.61 | $2.61 | 1,700 | — | — |
| 2024-07-05 | $2.75 | $2.75 | 54,000 | — | — |
| 2024-07-03 | $2.64 | $2.64 | 29,700 | — | — |
| 2024-07-02 | $2.77 | $2.77 | 1,900 | — | — |
| 2024-07-01 | $2.91 | $2.91 | 2,200 | — | — |
| 2024-06-28 | $3.00 | $3.00 | 2,000 | — | — |
| 2024-06-27 | $2.87 | $2.87 | 2,000 | — | — |
| 2024-06-26 | $2.90 | $2.90 | 6,700 | — | — |
| 2024-06-25 | $2.71 | $2.71 | 3,900 | — | — |
| 2024-06-24 | $2.92 | $2.92 | 19,600 | — | — |
| 2024-06-21 | $2.61 | $2.61 | 37,500 | — | — |
| 2024-06-20 | $3.17 | $3.17 | 13,300 | — | — |
| 2024-06-18 | $3.37 | $3.37 | 9,000 | — | — |
| 2024-06-17 | $3.25 | $3.25 | 63,900 | — | — |
| 2024-06-14 | $3.45 | $3.45 | 15,700 | — | — |
| 2024-06-13 | $3.38 | $3.38 | 14,400 | — | — |
| 2024-06-12 | $3.16 | $3.16 | 28,100 | — | — |
| 2024-06-11 | $2.90 | $2.90 | 6,300 | — | — |
| 2024-06-10 | $2.90 | $2.90 | 7,400 | — | — |
| 2024-06-07 | $2.90 | $2.90 | 15,400 | — | — |
| 2024-06-06 | $3.18 | $3.18 | 3,900 | — | — |
| 2024-06-05 | $3.26 | $3.26 | 12,800 | — | — |
| 2024-06-04 | $3.20 | $3.20 | 37,200 | — | — |
| 2024-06-03 | $3.32 | $3.32 | 18,500 | — | — |
| 2024-05-31 | $3.39 | $3.39 | 15,300 | — | — |
| 2024-05-30 | $3.42 | $3.42 | 18,500 | — | — |
| 2024-05-29 | $3.60 | $3.60 | 21,900 | — | — |
| 2024-05-28 | $3.77 | $3.77 | 5,000 | — | — |
| 2024-05-24 | $3.80 | $3.80 | 54,200 | — | — |
| 2024-05-23 | $3.45 | $3.45 | 25,900 | — | — |
| 2024-05-22 | $3.72 | $3.72 | 58,900 | — | — |
| 2024-05-21 | $3.97 | $3.97 | 43,500 | — | — |
| 2024-05-20 | $5.39 | $5.39 | 51,000 | — | — |
| 2024-05-17 | $4.85 | $4.85 | 33,600 | — | — |
| 2024-05-16 | $5.10 | $5.10 | 50,100 | — | — |
| 2024-05-15 | $4.90 | $4.90 | 77,000 | — | — |
| 2024-05-14 | $4.42 | $4.42 | 32,400 | — | — |
| 2024-05-13 | $4.90 | $4.90 | 67,100 | — | — |
| 2024-05-10 | $4.66 | $4.66 | 60,000 | — | — |
| 2024-05-09 | $4.30 | $4.30 | 82,500 | — | — |
| 2024-05-08 | $4.09 | $4.09 | 49,500 | — | — |
| 2024-05-07 | $4.03 | $4.03 | 78,400 | — | — |
| 2024-05-06 | $3.92 | $3.92 | 139,800 | — | — |
| 2024-05-03 | $4.70 | $4.70 | 98,970 | — | — |
| 2024-05-02 | $4.90 | $4.90 | 289,920 | — | — |
| 2024-05-01 | $4.35 | $4.35 | 10,090 | — | — |
| 2024-04-30 | $4.49 | $4.49 | 39,970 | — | — |
| 2024-04-29 | $4.77 | $4.77 | 60,120 | — | — |
| 2024-04-26 | $3.61 | $3.61 | 19,940 | — | — |
| 2024-04-25 | $3.01 | $3.01 | 14,070 | — | — |
| 2024-04-24 | $3.02 | $3.02 | 12,240 | — | — |
| 2024-04-23 | $3.27 | $3.27 | 37,860 | — | — |
| 2024-04-22 | $3.11 | $3.11 | 321,090 | — | — |
| 2024-04-19 | $3.30 | $3.30 | 153,480 | — | — |
| 2024-04-18 | $3.88 | $3.88 | 5,170 | — | — |
| 2024-04-17 | $4.28 | $4.28 | 1,690 | — | — |
| 2024-04-16 | $4.00 | $4.00 | 13,240 | — | — |
| 2024-04-15 | $4.80 | $4.80 | 33,030 | — | — |
| 2024-04-12 | $5.57 | $5.57 | 1,990 | — | — |
| 2024-04-11 | $5.70 | $5.70 | 4,300 | — | — |
| 2024-04-10 | $5.76 | $5.76 | 700 | — | — |
| 2024-04-09 | $5.82 | $5.82 | 490 | — | — |
| 2024-04-08 | $5.71 | $5.71 | 2,050 | — | — |
| 2024-04-05 | $5.67 | $5.67 | 3,070 | — | — |
| 2024-04-04 | $5.73 | $5.73 | 8,240 | — | — |
| 2024-04-03 | $6.00 | $6.00 | 3,840 | — | — |
| 2024-04-02 | $5.90 | $5.90 | 3,730 | — | — |
| 2024-04-01 | $5.93 | $5.93 | 4,570 | — | — |
| 2024-03-28 | $5.71 | $5.71 | 2,600 | — | — |
| 2024-03-27 | $5.81 | $5.81 | 2,620 | — | — |
| 2024-03-26 | $6.01 | $6.01 | 1,690 | — | — |
| 2024-03-25 | $6.00 | $6.00 | 4,230 | — | — |
| 2024-03-22 | $6.06 | $6.06 | 7,750 | — | — |
| 2024-03-21 | $6.53 | $6.53 | 3,290 | — | — |
| 2024-03-20 | $6.55 | $6.55 | 580 | — | — |
| 2024-03-19 | $6.55 | $6.55 | 3,040 | — | — |
| 2024-03-18 | $6.39 | $6.39 | 2,040 | — | — |
| 2024-03-15 | $6.65 | $6.65 | 830 | — | — |
| 2024-03-14 | $6.60 | $6.60 | 1,340 | — | — |
| 2024-03-13 | $6.70 | $6.70 | 2,440 | — | — |
| 2024-03-12 | $7.07 | $7.07 | 2,620 | — | — |
| 2024-03-11 | $7.10 | $7.10 | 2,890 | — | — |
| 2024-03-08 | $7.01 | $7.01 | 1,320 | — | — |
| 2024-03-07 | $6.72 | $6.72 | 1,840 | — | — |
| 2024-03-06 | $7.00 | $7.00 | 7,130 | — | — |
| 2024-03-05 | $6.60 | $6.60 | 2,780 | — | — |
| 2024-03-04 | $6.83 | $6.83 | 4,290 | — | — |
| 2024-03-01 | $7.06 | $7.06 | 1,390 | — | — |
| 2024-02-29 | $7.06 | $7.06 | 4,270 | — | — |
| 2024-02-28 | $7.39 | $7.39 | 9,630 | — | — |
| 2024-02-27 | $7.16 | $7.16 | 3,240 | — | — |
| 2024-02-26 | $7.11 | $7.11 | 2,270 | — | — |
| 2024-02-23 | $7.10 | $7.10 | 620 | — | — |
| 2024-02-22 | $7.10 | $7.10 | 2,060 | — | — |
| 2024-02-21 | $7.19 | $7.19 | 4,350 | — | — |
| 2024-02-20 | $7.40 | $7.40 | 3,920 | — | — |
| 2024-02-16 | $7.71 | $7.71 | 2,310 | — | — |
| 2024-02-15 | $7.60 | $7.60 | 3,550 | — | — |
| 2024-02-14 | $7.85 | $7.85 | 3,580 | — | — |
| 2024-02-13 | $7.30 | $7.30 | 1,190 | — | — |
| 2024-02-12 | $7.71 | $7.71 | 3,040 | — | — |
| 2024-02-09 | $7.63 | $7.63 | 2,380 | — | — |
| 2024-02-08 | $7.50 | $7.50 | 5,210 | — | — |
| 2024-02-07 | $7.47 | $7.47 | 1,790 | — | — |
| 2024-02-06 | $7.30 | $7.30 | 4,960 | — | — |
| 2024-02-05 | $7.60 | $7.60 | 1,820 | — | — |
| 2024-02-02 | $7.71 | $7.71 | 1,650 | — | — |
| 2024-02-01 | $7.60 | $7.60 | 9,550 | — | — |
| 2024-01-31 | $8.40 | $8.40 | 2,060 | — | — |
| 2024-01-30 | $8.46 | $8.46 | 1,030 | — | — |
| 2024-01-29 | $8.70 | $8.70 | 8,070 | — | — |
| 2024-01-26 | $8.45 | $8.45 | 1,890 | — | — |
| 2024-01-25 | $8.40 | $8.40 | 1,230 | — | — |
| 2024-01-24 | $8.63 | $8.63 | 9,220 | — | — |
| 2024-01-23 | $8.58 | $8.58 | 4,940 | — | — |
| 2024-01-22 | $9.39 | $9.39 | 16,280 | — | — |
| 2024-01-19 | $8.20 | $8.20 | 18,070 | — | — |
| 2024-01-18 | $7.00 | $7.00 | 3,490 | — | — |
| 2024-01-17 | $8.01 | $8.01 | 2,550 | — | — |
| 2024-01-16 | $8.25 | $8.25 | 2,660 | — | — |
| 2024-01-12 | $7.65 | $7.65 | 4,630 | — | — |
| 2024-01-11 | $8.00 | $8.00 | 8,010 | — | — |
| 2024-01-10 | $7.86 | $7.86 | 4,320 | — | — |
| 2024-01-09 | $8.00 | $8.00 | 6,500 | — | — |
| 2024-01-08 | $8.29 | $8.29 | 5,520 | — | — |
| 2024-01-05 | $7.80 | $7.80 | 11,320 | — | — |
| 2024-01-04 | $8.28 | $8.28 | 11,490 | — | — |
| 2024-01-03 | $7.84 | $7.84 | 31,360 | — | — |
| 2024-01-02 | $10.00 | $10.00 | 15,750 | — | — |