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
- 2018-02-01 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 | $3.35 | $3.35 | 131,200 | — | — |
| 2024-12-30 | $3.53 | $3.53 | 274,100 | — | — |
| 2024-12-27 | $3.38 | $3.38 | 233,800 | — | — |
| 2024-12-26 | $3.40 | $3.40 | 346,700 | — | — |
| 2024-12-24 | $2.92 | $2.92 | 46,400 | — | — |
| 2024-12-23 | $2.88 | $2.88 | 107,500 | — | — |
| 2024-12-20 | $3.10 | $3.10 | 234,600 | — | — |
| 2024-12-19 | $2.90 | $2.90 | 316,600 | — | — |
| 2024-12-18 | $2.46 | $2.46 | 123,300 | — | — |
| 2024-12-17 | $2.62 | $2.62 | 133,700 | — | — |
| 2024-12-16 | $2.61 | $2.61 | 97,200 | — | — |
| 2024-12-13 | $2.69 | $2.69 | 44,000 | — | — |
| 2024-12-12 | $2.73 | $2.73 | 74,200 | — | — |
| 2024-12-11 | $2.74 | $2.74 | 63,500 | — | — |
| 2024-12-10 | $2.63 | $2.63 | 113,600 | — | — |
| 2024-12-09 | $2.75 | $2.75 | 210,300 | — | — |
| 2024-12-06 | $2.68 | $2.68 | 323,100 | — | — |
| 2024-12-05 | $2.41 | $2.41 | 62,100 | — | — |
| 2024-12-04 | $2.31 | $2.31 | 60,200 | — | — |
| 2024-12-03 | $2.29 | $2.29 | 47,000 | — | — |
| 2024-12-02 | $2.42 | $2.42 | 32,600 | — | — |
| 2024-11-29 | $2.37 | $2.37 | 57,500 | — | — |
| 2024-11-27 | $2.30 | $2.30 | 77,600 | — | — |
| 2024-11-26 | $2.35 | $2.35 | 51,800 | — | — |
| 2024-11-25 | $2.32 | $2.32 | 111,900 | — | — |
| 2024-11-22 | $2.33 | $2.33 | 283,300 | — | — |
| 2024-11-21 | $2.44 | $2.44 | 59,900 | — | — |
| 2024-11-20 | $2.33 | $2.33 | 25,400 | — | — |
| 2024-11-19 | $2.36 | $2.36 | 28,800 | — | — |
| 2024-11-18 | $2.39 | $2.39 | 51,500 | — | — |
| 2024-11-15 | $2.39 | $2.39 | 44,700 | — | — |
| 2024-11-14 | $2.33 | $2.33 | 61,800 | — | — |
| 2024-11-13 | $2.36 | $2.36 | 81,600 | — | — |
| 2024-11-12 | $2.38 | $2.38 | 188,900 | — | — |
| 2024-11-11 | $2.43 | $2.43 | 100,400 | — | — |
| 2024-11-08 | $2.67 | $2.67 | 117,400 | — | — |
| 2024-11-07 | $2.38 | $2.38 | 37,700 | — | — |
| 2024-11-06 | $2.36 | $2.36 | 105,800 | — | — |
| 2024-11-05 | $2.25 | $2.25 | 42,900 | — | — |
| 2024-11-04 | $2.26 | $2.26 | 48,800 | — | — |
| 2024-11-01 | $2.31 | $2.31 | 19,900 | — | — |
| 2024-10-31 | $2.30 | $2.30 | 50,300 | — | — |
| 2024-10-30 | $2.29 | $2.29 | 23,600 | — | — |
| 2024-10-29 | $2.37 | $2.37 | 20,700 | — | — |
| 2024-10-28 | $2.45 | $2.45 | 39,300 | — | — |
| 2024-10-25 | $2.40 | $2.40 | 22,500 | — | — |
| 2024-10-24 | $2.41 | $2.41 | 40,300 | — | — |
| 2024-10-23 | $2.35 | $2.35 | 74,600 | — | — |
| 2024-10-22 | $2.35 | $2.35 | 96,100 | — | — |
| 2024-10-21 | $2.58 | $2.58 | 44,700 | — | — |
| 2024-10-18 | $2.61 | $2.61 | 59,300 | — | — |
| 2024-10-17 | $2.62 | $2.62 | 45,100 | — | — |
| 2024-10-16 | $2.70 | $2.70 | 123,500 | — | — |
| 2024-10-15 | $2.41 | $2.41 | 57,200 | — | — |
| 2024-10-14 | $2.59 | $2.59 | 68,400 | — | — |
| 2024-10-11 | $2.36 | $2.36 | 71,700 | — | — |
| 2024-10-10 | $2.32 | $2.32 | 64,900 | — | — |
| 2024-10-09 | $2.46 | $2.46 | 119,500 | — | — |
| 2024-10-08 | $2.75 | $2.75 | 199,900 | — | — |
| 2024-10-07 | $2.64 | $2.64 | 142,900 | — | — |
| 2024-10-04 | $2.41 | $2.41 | 59,000 | — | — |
| 2024-10-03 | $2.49 | $2.49 | 130,000 | — | — |
| 2024-10-02 | $2.29 | $2.29 | 24,900 | — | — |
| 2024-10-01 | $2.25 | $2.25 | 36,500 | — | — |
| 2024-09-30 | $2.39 | $2.39 | 74,600 | — | — |
| 2024-09-27 | $2.32 | $2.32 | 67,200 | — | — |
| 2024-09-26 | $2.12 | $2.12 | 32,800 | — | — |
| 2024-09-25 | $2.09 | $2.09 | 26,700 | — | — |
| 2024-09-24 | $2.11 | $2.11 | 32,700 | — | — |
| 2024-09-23 | $2.12 | $2.12 | 29,200 | — | — |
| 2024-09-20 | $2.17 | $2.17 | 45,700 | — | — |
| 2024-09-19 | $2.12 | $2.12 | 50,800 | — | — |
| 2024-09-18 | $2.13 | $2.13 | 52,400 | — | — |
| 2024-09-17 | $2.15 | $2.15 | 49,400 | — | — |
| 2024-09-16 | $2.18 | $2.18 | 43,500 | — | — |
| 2024-09-13 | $2.19 | $2.19 | 55,400 | — | — |
| 2024-09-12 | $2.23 | $2.23 | 61,400 | — | — |
| 2024-09-11 | $2.20 | $2.20 | 53,800 | — | — |
| 2024-09-10 | $2.20 | $2.20 | 49,300 | — | — |
| 2024-09-09 | $2.17 | $2.17 | 35,400 | — | — |
| 2024-09-06 | $2.25 | $2.25 | 29,600 | — | — |
| 2024-09-05 | $2.31 | $2.31 | 37,500 | — | — |
| 2024-09-04 | $2.36 | $2.36 | 51,400 | — | — |
| 2024-09-03 | $2.38 | $2.38 | 120,700 | — | — |
| 2024-08-30 | $2.50 | $2.50 | 103,100 | — | — |
| 2024-08-29 | $2.52 | $2.52 | 296,000 | — | — |
| 2024-08-28 | $2.71 | $2.71 | 951,400 | — | — |
| 2024-08-27 | $2.58 | $2.58 | 1,003,500 | — | — |
| 2024-08-26 | $2.05 | $2.05 | 35,700 | — | — |
| 2024-08-23 | $2.07 | $2.07 | 55,300 | — | — |
| 2024-08-22 | $2.14 | $2.14 | 138,300 | — | — |
| 2024-08-21 | $2.03 | $2.03 | 19,300 | — | — |
| 2024-08-20 | $2.00 | $2.00 | 54,300 | — | — |
| 2024-08-19 | $2.04 | $2.04 | 54,600 | — | — |
| 2024-08-16 | $2.09 | $2.09 | 103,100 | — | — |
| 2024-08-15 | $2.00 | $2.00 | 59,700 | — | — |
| 2024-08-14 | $2.00 | $2.00 | 158,200 | — | — |
| 2024-08-13 | $1.90 | $1.90 | 90,700 | — | — |
| 2024-08-12 | $1.87 | $1.87 | 85,100 | — | — |
| 2024-08-09 | $1.96 | $1.96 | 227,700 | — | — |
| 2024-08-08 | $2.17 | $2.17 | 48,800 | — | — |
| 2024-08-07 | $2.11 | $2.11 | 22,700 | — | — |
| 2024-08-06 | $2.19 | $2.19 | 48,500 | — | — |
| 2024-08-05 | $2.00 | $2.00 | 69,100 | — | — |
| 2024-08-02 | $2.16 | $2.16 | 58,500 | — | — |
| 2024-08-01 | $2.17 | $2.17 | 19,700 | — | — |
| 2024-07-31 | $2.22 | $2.22 | 36,100 | — | — |
| 2024-07-30 | $2.22 | $2.22 | 46,800 | — | — |
| 2024-07-29 | $2.24 | $2.24 | 56,900 | — | — |
| 2024-07-26 | $2.27 | $2.27 | 20,900 | — | — |
| 2024-07-25 | $2.33 | $2.33 | 30,300 | — | — |
| 2024-07-24 | $2.36 | $2.36 | 48,400 | — | — |
| 2024-07-23 | $2.34 | $2.34 | 20,100 | — | — |
| 2024-07-22 | $2.32 | $2.32 | 30,500 | — | — |
| 2024-07-19 | $2.28 | $2.28 | 45,300 | — | — |
| 2024-07-18 | $2.26 | $2.26 | 90,200 | — | — |
| 2024-07-17 | $2.38 | $2.38 | 37,500 | — | — |
| 2024-07-16 | $2.48 | $2.48 | 95,900 | — | — |
| 2024-07-15 | $2.46 | $2.46 | 65,400 | — | — |
| 2024-07-12 | $2.37 | $2.37 | 52,100 | — | — |
| 2024-07-11 | $2.27 | $2.27 | 36,400 | — | — |
| 2024-07-10 | $2.25 | $2.25 | 59,000 | — | — |
| 2024-07-09 | $2.21 | $2.21 | 32,400 | — | — |
| 2024-07-08 | $2.21 | $2.21 | 35,600 | — | — |
| 2024-07-05 | $2.23 | $2.23 | 33,000 | — | — |
| 2024-07-03 | $2.19 | $2.19 | 79,600 | — | — |
| 2024-07-02 | $2.20 | $2.20 | 67,700 | — | — |
| 2024-07-01 | $2.23 | $2.23 | 55,400 | — | — |
| 2024-06-28 | $2.41 | $2.41 | 41,000 | — | — |
| 2024-06-27 | $2.30 | $2.30 | 35,600 | — | — |
| 2024-06-26 | $2.36 | $2.36 | 85,100 | — | — |
| 2024-06-25 | $2.35 | $2.35 | 51,200 | — | — |
| 2024-06-24 | $2.46 | $2.46 | 68,000 | — | — |
| 2024-06-21 | $2.56 | $2.56 | 103,100 | — | — |
| 2024-06-20 | $2.67 | $2.67 | 148,700 | — | — |
| 2024-06-18 | $2.63 | $2.63 | 189,100 | — | — |
| 2024-06-17 | $2.63 | $2.63 | 160,500 | — | — |
| 2024-06-14 | $2.47 | $2.47 | 61,600 | — | — |
| 2024-06-13 | $2.52 | $2.52 | 63,700 | — | — |
| 2024-06-12 | $2.55 | $2.55 | 74,300 | — | — |
| 2024-06-11 | $2.50 | $2.50 | 104,400 | — | — |
| 2024-06-10 | $2.53 | $2.53 | 419,700 | — | — |
| 2024-06-07 | $2.08 | $2.08 | 73,200 | — | — |
| 2024-06-06 | $2.11 | $2.11 | 31,700 | — | — |
| 2024-06-05 | $2.18 | $2.18 | 39,500 | — | — |
| 2024-06-04 | $2.02 | $2.02 | 41,800 | — | — |
| 2024-06-03 | $2.17 | $2.17 | 64,100 | — | — |
| 2024-05-31 | $2.14 | $2.14 | 65,000 | — | — |
| 2024-05-30 | $2.22 | $2.22 | 35,300 | — | — |
| 2024-05-29 | $2.27 | $2.27 | 29,800 | — | — |
| 2024-05-28 | $2.44 | $2.44 | 18,900 | — | — |
| 2024-05-24 | $2.42 | $2.42 | 45,100 | — | — |
| 2024-05-23 | $2.28 | $2.28 | 68,300 | — | — |
| 2024-05-22 | $2.44 | $2.44 | 23,300 | — | — |
| 2024-05-21 | $2.43 | $2.43 | 29,000 | — | — |
| 2024-05-20 | $2.30 | $2.30 | 29,500 | — | — |
| 2024-05-17 | $2.41 | $2.41 | 23,400 | — | — |
| 2024-05-16 | $2.32 | $2.32 | 47,200 | — | — |
| 2024-05-15 | $2.26 | $2.26 | 110,300 | — | — |
| 2024-05-14 | $2.16 | $2.16 | 152,300 | — | — |
| 2024-05-13 | $2.37 | $2.37 | 148,100 | — | — |
| 2024-05-10 | $2.67 | $2.67 | 63,100 | — | — |
| 2024-05-09 | $2.95 | $2.95 | 27,100 | — | — |
| 2024-05-08 | $2.89 | $2.89 | 23,600 | — | — |
| 2024-05-07 | $3.01 | $3.01 | 35,000 | — | — |
| 2024-05-06 | $3.00 | $3.00 | 41,400 | — | — |
| 2024-05-03 | $2.89 | $2.89 | 72,000 | — | — |
| 2024-05-02 | $2.89 | $2.89 | 51,500 | — | — |
| 2024-05-01 | $2.80 | $2.80 | 63,000 | — | — |
| 2024-04-30 | $2.84 | $2.84 | 66,800 | — | — |
| 2024-04-29 | $2.78 | $2.78 | 29,800 | — | — |
| 2024-04-26 | $2.84 | $2.84 | 46,300 | — | — |
| 2024-04-25 | $2.94 | $2.94 | 13,100 | — | — |
| 2024-04-24 | $2.85 | $2.85 | 18,500 | — | — |
| 2024-04-23 | $2.78 | $2.78 | 22,500 | — | — |
| 2024-04-22 | $2.79 | $2.79 | 99,200 | — | — |
| 2024-04-19 | $2.78 | $2.78 | 79,700 | — | — |
| 2024-04-18 | $2.98 | $2.98 | 29,700 | — | — |
| 2024-04-17 | $2.96 | $2.96 | 43,900 | — | — |
| 2024-04-16 | $2.98 | $2.98 | 41,800 | — | — |
| 2024-04-15 | $2.87 | $2.87 | 71,000 | — | — |
| 2024-04-12 | $3.13 | $3.13 | 82,700 | — | — |
| 2024-04-11 | $3.20 | $3.20 | 78,100 | — | — |
| 2024-04-10 | $3.31 | $3.30 | 66,100 | — | — |
| 2024-04-09 | $3.34 | $3.34 | 65,600 | — | — |
| 2024-04-08 | $3.41 | $3.41 | 139,200 | — | — |
| 2024-04-05 | $3.22 | $3.22 | 108,600 | — | — |
| 2024-04-04 | $3.13 | $3.13 | 30,800 | — | — |
| 2024-04-03 | $3.22 | $3.22 | 92,500 | — | — |
| 2024-04-02 | $3.14 | $3.14 | 122,800 | — | — |
| 2024-04-01 | $3.19 | $3.19 | 30,800 | — | — |
| 2024-03-28 | $3.26 | $3.26 | 77,200 | — | — |
| 2024-03-27 | $3.19 | $3.19 | 92,900 | — | — |
| 2024-03-26 | $3.32 | $3.32 | 154,200 | — | — |
| 2024-03-25 | $3.36 | $3.36 | 291,400 | — | — |
| 2024-03-22 | $3.24 | $3.24 | 125,900 | — | — |
| 2024-03-21 | $3.33 | $3.33 | 261,000 | — | — |
| 2024-03-20 | $3.31 | $3.31 | 180,300 | — | — |
| 2024-03-19 | $3.64 | $3.64 | 93,500 | — | — |
| 2024-03-18 | $3.74 | $3.74 | 108,800 | — | — |
| 2024-03-15 | $3.90 | $3.90 | 68,300 | — | — |
| 2024-03-14 | $3.68 | $3.68 | 58,100 | — | — |
| 2024-03-13 | $3.70 | $3.70 | 112,500 | — | — |
| 2024-03-12 | $3.56 | $3.56 | 262,800 | — | — |
| 2024-03-11 | $3.53 | $3.53 | 60,900 | — | — |
| 2024-03-08 | $3.54 | $3.54 | 59,600 | — | — |
| 2024-03-07 | $3.60 | $3.60 | 114,700 | — | — |
| 2024-03-06 | $3.76 | $3.76 | 137,600 | — | — |
| 2024-03-05 | $4.00 | $4.00 | 364,600 | — | — |
| 2024-03-04 | $4.03 | $4.03 | 355,000 | — | — |
| 2024-03-01 | $3.42 | $3.42 | 192,500 | — | — |
| 2024-02-29 | $3.27 | $3.27 | 74,500 | — | — |
| 2024-02-28 | $3.43 | $3.43 | 106,400 | — | — |
| 2024-02-27 | $3.64 | $3.64 | 185,400 | — | — |
| 2024-02-26 | $3.21 | $3.21 | 107,500 | — | — |
| 2024-02-23 | $3.44 | $3.44 | 363,200 | — | — |
| 2024-02-22 | $3.65 | $3.65 | 2,016,600 | — | — |
| 2024-02-21 | $2.79 | $2.79 | 97,500 | — | — |
| 2024-02-20 | $3.05 | $3.05 | 276,100 | — | — |
| 2024-02-16 | $2.71 | $2.71 | 111,200 | — | — |
| 2024-02-15 | $2.71 | $2.71 | 159,700 | — | — |
| 2024-02-14 | $2.50 | $2.50 | 135,400 | — | — |
| 2024-02-13 | $2.15 | $2.15 | 48,300 | — | — |
| 2024-02-12 | $2.18 | $2.18 | 9,000 | — | — |
| 2024-02-09 | $2.15 | $2.15 | 23,200 | — | — |
| 2024-02-08 | $2.13 | $2.13 | 18,400 | — | — |
| 2024-02-07 | $2.13 | $2.13 | 14,400 | — | — |
| 2024-02-06 | $2.05 | $2.05 | 22,700 | — | — |
| 2024-02-05 | $1.98 | $1.98 | 9,300 | — | — |
| 2024-02-02 | $2.01 | $2.01 | 18,200 | — | — |
| 2024-02-01 | $2.01 | $2.01 | 24,800 | — | — |
| 2024-01-31 | $2.09 | $2.09 | 18,400 | — | — |
| 2024-01-30 | $2.10 | $2.10 | 12,900 | — | — |
| 2024-01-29 | $2.10 | $2.10 | 9,400 | — | — |
| 2024-01-26 | $2.02 | $2.02 | 7,300 | — | — |
| 2024-01-25 | $1.98 | $1.98 | 6,000 | — | — |
| 2024-01-24 | $1.99 | $1.99 | 14,900 | — | — |
| 2024-01-23 | $1.96 | $1.96 | 21,800 | — | — |
| 2024-01-22 | $1.91 | $1.91 | 255,100 | — | — |
| 2024-01-19 | $1.94 | $1.94 | 15,100 | — | — |
| 2024-01-18 | $1.92 | $1.92 | 13,700 | — | — |
| 2024-01-17 | $1.92 | $1.92 | 21,200 | — | — |
| 2024-01-16 | $1.93 | $1.93 | 12,400 | — | — |
| 2024-01-12 | $1.97 | $1.97 | 9,200 | — | — |
| 2024-01-11 | $1.91 | $1.91 | 7,800 | — | — |
| 2024-01-10 | $1.94 | $1.94 | 21,200 | — | — |
| 2024-01-09 | $2.06 | $2.06 | 7,800 | — | — |
| 2024-01-08 | $2.03 | $2.03 | 9,600 | — | — |
| 2024-01-05 | $2.14 | $2.14 | 7,700 | — | — |
| 2024-01-04 | $2.14 | $2.14 | 9,100 | — | — |
| 2024-01-03 | $2.18 | $2.18 | 9,000 | — | — |
| 2024-01-02 | $2.13 | $2.13 | 9,700 | — | — |