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
- 2014-03-27 to 2026-09-03
- 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 | $4.12 | $5.47 | 38,000 | — | — |
| 2024-12-30 | $4.12 | $5.47 | 99,800 | — | — |
| 2024-12-27 | $4.81 | $6.38 | 163,100 | — | — |
| 2024-12-26 | $3.99 | $5.30 | 38,200 | — | — |
| 2024-12-24 | $3.95 | $5.24 | 17,900 | — | — |
| 2024-12-23 | $3.82 | $5.07 | 7,000 | — | — |
| 2024-12-20 | $3.95 | $5.24 | 22,900 | — | — |
| 2024-12-19 | $3.74 | $4.97 | 9,100 | — | — |
| 2024-12-18 | $3.66 | $4.86 | 20,100 | — | — |
| 2024-12-17 | $3.66 | $4.86 | 56,400 | — | — |
| 2024-12-16 | $3.75 | $4.98 | 33,500 | — | — |
| 2024-12-13 | $3.78 | $5.02 | 10,300 | — | — |
| 2024-12-12 | $3.84 | $5.10 | 25,700 | — | — |
| 2024-12-11 | $3.86 | $5.12 | 53,700 | — | — |
| 2024-12-10 | $3.62 | $4.81 | 20,800 | — | — |
| 2024-12-09 | $3.75 | $4.98 | 26,700 | — | — |
| 2024-12-06 | $3.75 | $4.98 | 23,000 | — | — |
| 2024-12-05 | $3.65 | $4.84 | 25,000 | — | — |
| 2024-12-04 | $3.65 | $4.85 | 13,300 | — | — |
| 2024-12-03 | $3.63 | $4.82 | 139,100 | — | — |
| 2024-12-02 | $3.90 | $5.18 | 166,100 | — | — |
| 2024-11-29 | $3.08 | $4.09 | 12,700 | — | — |
| 2024-11-27 | $3.08 | $4.09 | 13,100 | — | — |
| 2024-11-26 | $3.05 | $4.05 | 11,700 | — | — |
| 2024-11-25 | $3.08 | $4.09 | 19,800 | — | — |
| 2024-11-22 | $3.05 | $4.05 | 14,400 | — | — |
| 2024-11-21 | $3.09 | $4.10 | 15,400 | — | — |
| 2024-11-20 | $3.10 | $4.12 | 11,000 | — | — |
| 2024-11-19 | $3.06 | $4.06 | 63,900 | — | — |
| 2024-11-18 | $3.04 | $4.04 | 21,700 | — | — |
| 2024-11-15 | $2.74 | $3.64 | 6,200 | — | — |
| 2024-11-14 | $2.71 | $3.60 | 20,400 | — | — |
| 2024-11-13 | $2.59 | $3.44 | 61,900 | — | — |
| 2024-11-12 | $2.71 | $3.60 | 14,400 | — | — |
| 2024-11-11 | $2.60 | $3.45 | 17,900 | — | — |
| 2024-11-08 | $2.72 | $3.61 | 8,400 | — | — |
| 2024-11-07 | $2.67 | $3.54 | 2,000 | — | — |
| 2024-11-06 | $2.65 | $3.52 | 11,300 | — | — |
| 2024-11-05 | $2.70 | $3.58 | 8,400 | — | — |
| 2024-11-04 | $2.71 | $3.60 | 1,800 | — | — |
| 2024-11-01 | $2.78 | $3.69 | 22,700 | — | — |
| 2024-10-31 | $2.78 | $3.69 | 2,400 | — | — |
| 2024-10-30 | $2.83 | $3.76 | 10,800 | — | — |
| 2024-10-29 | $2.92 | $3.88 | 3,000 | — | — |
| 2024-10-28 | $2.89 | $3.84 | 4,400 | — | — |
| 2024-10-25 | $2.71 | $3.60 | 24,200 | — | — |
| 2024-10-24 | $2.65 | $3.52 | 45,300 | — | — |
| 2024-10-23 | $2.80 | $3.72 | 1,100 | — | — |
| 2024-10-22 | $2.65 | $3.52 | 6,900 | — | — |
| 2024-10-21 | $2.86 | $3.80 | 7,800 | — | — |
| 2024-10-18 | $2.70 | $3.58 | 9,300 | — | — |
| 2024-10-17 | $2.55 | $3.39 | 108,100 | — | — |
| 2024-10-16 | $2.71 | $3.60 | 50,400 | — | — |
| 2024-10-15 | $2.70 | $3.58 | 7,000 | — | — |
| 2024-10-14 | $2.63 | $3.49 | 9,300 | — | — |
| 2024-10-11 | $2.45 | $3.25 | 116,000 | — | — |
| 2024-10-10 | $2.51 | $3.33 | 15,000 | — | — |
| 2024-10-09 | $2.32 | $3.08 | 10,200 | — | — |
| 2024-10-08 | $2.42 | $3.21 | 18,200 | — | — |
| 2024-10-07 | $2.61 | $3.47 | 4,500 | — | — |
| 2024-10-04 | $2.77 | $3.68 | 2,500 | — | — |
| 2024-10-03 | $2.86 | $3.79 | 400 | — | — |
| 2024-10-02 | $2.90 | $3.84 | 1,900 | — | — |
| 2024-10-01 | $2.95 | $3.92 | 900 | — | — |
| 2024-09-30 | $2.78 | $3.69 | 1,700 | — | — |
| 2024-09-27 | $2.79 | $3.70 | 9,200 | — | — |
| 2024-09-26 | $2.80 | $3.72 | 22,900 | — | — |
| 2024-09-25 | $2.78 | $3.69 | 47,600 | — | — |
| 2024-09-24 | $2.70 | $3.58 | 4,000 | — | — |
| 2024-09-23 | $2.56 | $3.40 | 29,700 | — | — |
| 2024-09-20 | $2.56 | $3.40 | 116,900 | — | — |
| 2024-09-19 | $2.35 | $3.12 | 10,800 | — | — |
| 2024-09-18 | $2.20 | $2.92 | 18,200 | — | — |
| 2024-09-17 | $2.35 | $3.12 | 2,200 | — | — |
| 2024-09-16 | $2.30 | $3.05 | 3,100 | — | — |
| 2024-09-13 | $2.34 | $3.11 | 4,900 | — | — |
| 2024-09-12 | $2.39 | $3.17 | 1,600 | — | — |
| 2024-09-11 | $2.28 | $3.03 | 7,100 | — | — |
| 2024-09-10 | $2.21 | $2.93 | 8,700 | — | — |
| 2024-09-09 | $2.23 | $2.96 | 4,200 | — | — |
| 2024-09-06 | $2.15 | $2.85 | 4,900 | — | — |
| 2024-09-05 | $2.12 | $2.81 | 11,000 | — | — |
| 2024-09-04 | $2.29 | $3.04 | 8,100 | — | — |
| 2024-09-03 | $2.28 | $3.03 | 18,400 | — | — |
| 2024-08-30 | $2.09 | $2.77 | 6,700 | — | — |
| 2024-08-29 | $1.92 | $2.55 | 8,000 | — | — |
| 2024-08-28 | $1.90 | $2.52 | 6,500 | — | — |
| 2024-08-27 | $1.89 | $2.50 | 39,100 | — | — |
| 2024-08-26 | $2.03 | $2.70 | 28,900 | — | — |
| 2024-08-23 | $2.12 | $2.81 | 12,600 | — | — |
| 2024-08-22 | $2.19 | $2.91 | 9,300 | — | — |
| 2024-08-21 | $2.17 | $2.88 | 3,400 | — | — |
| 2024-08-20 | $2.14 | $2.84 | 3,400 | — | — |
| 2024-08-19 | $2.10 | $2.79 | 29,200 | — | — |
| 2024-08-16 | $2.24 | $2.97 | 35,500 | — | — |
| 2024-08-15 | $2.48 | $3.29 | 6,600 | — | — |
| 2024-08-14 | $2.53 | $3.35 | 2,900 | — | — |
| 2024-08-13 | $2.65 | $3.52 | 2,500 | — | — |
| 2024-08-12 | $2.66 | $3.53 | 7,700 | — | — |
| 2024-08-09 | $2.59 | $3.44 | 14,800 | — | — |
| 2024-08-08 | $2.71 | $3.60 | 12,600 | — | — |
| 2024-08-07 | $2.73 | $3.62 | 152,300 | — | — |
| 2024-08-06 | $2.92 | $3.88 | 60,100 | — | — |
| 2024-08-05 | $2.65 | $3.52 | 117,600 | — | — |
| 2024-08-02 | $2.79 | $3.70 | 11,400 | — | — |
| 2024-08-01 | $2.81 | $3.73 | 2,500 | — | — |
| 2024-07-31 | $2.81 | $3.73 | 14,700 | — | — |
| 2024-07-30 | $2.83 | $3.76 | 46,700 | — | — |
| 2024-07-29 | $3.07 | $4.08 | 19,500 | — | — |
| 2024-07-26 | $2.95 | $3.92 | 82,700 | — | — |
| 2024-07-25 | $3.42 | $4.54 | 82,100 | — | — |
| 2024-07-24 | $3.43 | $4.55 | 22,400 | — | — |
| 2024-07-23 | $3.40 | $4.51 | 51,900 | — | — |
| 2024-07-22 | $3.39 | $4.50 | 158,800 | — | — |
| 2024-07-19 | $2.89 | $3.83 | 46,700 | — | — |
| 2024-07-18 | $2.87 | $3.81 | 44,000 | — | — |
| 2024-07-17 | $2.80 | $3.72 | 79,000 | — | — |
| 2024-07-16 | $2.54 | $3.37 | 9,000 | — | — |
| 2024-07-15 | $2.54 | $3.37 | 9,500 | — | — |
| 2024-07-12 | $2.54 | $3.37 | 26,800 | — | — |
| 2024-07-11 | $2.50 | $3.32 | 29,200 | — | — |
| 2024-07-10 | $2.34 | $3.11 | 9,000 | — | — |
| 2024-07-09 | $2.22 | $2.95 | 28,600 | — | — |
| 2024-07-08 | $2.27 | $3.01 | 8,100 | — | — |
| 2024-07-05 | $2.26 | $3.00 | 8,500 | — | — |
| 2024-07-03 | $2.23 | $2.96 | 21,500 | — | — |
| 2024-07-02 | $2.34 | $3.11 | 13,600 | — | — |
| 2024-07-01 | $2.29 | $3.04 | 6,400 | — | — |
| 2024-06-28 | $2.38 | $3.16 | 8,200 | — | — |
| 2024-06-27 | $2.42 | $3.21 | 6,500 | — | — |
| 2024-06-26 | $2.44 | $3.24 | 18,000 | — | — |
| 2024-06-25 | $2.44 | $3.24 | 13,800 | — | — |
| 2024-06-24 | $2.40 | $3.19 | 17,500 | — | — |
| 2024-06-21 | $2.35 | $3.12 | 63,800 | — | — |
| 2024-06-20 | $2.51 | $3.33 | 21,200 | — | — |
| 2024-06-18 | $2.39 | $3.17 | 70,600 | — | — |
| 2024-06-17 | $2.70 | $3.58 | 62,000 | — | — |
| 2024-06-14 | $2.55 | $3.39 | 54,500 | — | — |
| 2024-06-13 | $2.39 | $3.17 | 114,500 | — | — |
| 2024-06-12 | $2.24 | $2.97 | 5,000 | — | — |
| 2024-06-11 | $2.23 | $2.96 | 64,600 | — | — |
| 2024-06-10 | $2.16 | $2.87 | 55,200 | — | — |
| 2024-06-07 | $2.18 | $2.89 | 6,600 | — | — |
| 2024-06-06 | $2.20 | $2.91 | 8,900 | — | — |
| 2024-06-05 | $2.18 | $2.89 | 10,800 | — | — |
| 2024-06-04 | $2.15 | $2.85 | 16,700 | — | — |
| 2024-06-03 | $2.21 | $2.93 | 14,400 | — | — |
| 2024-05-31 | $2.20 | $2.92 | 25,200 | — | — |
| 2024-05-30 | $2.17 | $2.88 | 30,200 | — | — |
| 2024-05-29 | $2.18 | $2.89 | 14,200 | — | — |
| 2024-05-28 | $2.22 | $2.95 | 36,100 | — | — |
| 2024-05-24 | $2.20 | $2.92 | 64,400 | — | — |
| 2024-05-23 | $2.23 | $2.96 | 43,800 | — | — |
| 2024-05-22 | $2.37 | $3.15 | 73,500 | — | — |
| 2024-05-21 | $2.13 | $2.83 | 24,500 | — | — |
| 2024-05-20 | $2.02 | $2.68 | 75,000 | — | — |
| 2024-05-17 | $1.98 | $2.63 | 88,100 | — | — |
| 2024-05-16 | $1.75 | $2.32 | 37,200 | — | — |
| 2024-05-15 | $1.58 | $2.10 | 27,100 | — | — |
| 2024-05-14 | $1.48 | $1.96 | 29,900 | — | — |
| 2024-05-13 | $1.32 | $1.75 | 11,300 | — | — |
| 2024-05-10 | $1.33 | $1.77 | 41,800 | — | — |
| 2024-05-09 | $1.30 | $1.72 | 108,600 | — | — |
| 2024-05-08 | $1.54 | $2.04 | 303,500 | — | — |
| 2024-05-07 | $1.27 | $1.69 | 14,700 | — | — |
| 2024-05-06 | $1.25 | $1.66 | 27,000 | — | — |
| 2024-05-03 | $1.18 | $1.57 | 21,200 | — | — |
| 2024-05-02 | $1.17 | $1.55 | 18,800 | — | — |
| 2024-05-01 | $1.10 | $1.46 | 14,400 | — | — |
| 2024-04-30 | $1.07 | $1.41 | 2,600 | — | — |
| 2024-04-29 | $1.07 | $1.41 | 21,500 | — | — |
| 2024-04-26 | $1.05 | $1.39 | 900 | — | — |
| 2024-04-25 | $1.06 | $1.41 | 8,100 | — | — |
| 2024-04-24 | $1.10 | $1.46 | 600 | — | — |
| 2024-04-23 | $1.07 | $1.42 | 5,400 | — | — |
| 2024-04-22 | $1.02 | $1.35 | 9,300 | — | — |
| 2024-04-19 | $1.04 | $1.38 | 2,800 | — | — |
| 2024-04-18 | $1.03 | $1.37 | 500 | — | — |
| 2024-04-17 | $1.05 | $1.39 | 7,100 | — | — |
| 2024-04-16 | $1.01 | $1.34 | 14,000 | — | — |
| 2024-04-15 | $1.01 | $1.34 | 1,600 | — | — |
| 2024-04-12 | $1.00 | $1.33 | 5,600 | — | — |
| 2024-04-11 | $1.03 | $1.37 | 26,000 | — | — |
| 2024-04-10 | $1.03 | $1.37 | 2,900 | — | — |
| 2024-04-09 | $1.05 | $1.39 | 300 | — | — |
| 2024-04-08 | $1.05 | $1.39 | 9,200 | — | — |
| 2024-04-05 | $1.09 | $1.45 | 8,500 | — | — |
| 2024-04-04 | $1.07 | $1.42 | 13,800 | — | — |
| 2024-04-03 | $1.13 | $1.50 | 5,900 | — | — |
| 2024-04-02 | $1.13 | $1.50 | 11,800 | — | — |
| 2024-04-01 | $1.12 | $1.49 | 5,400 | — | — |
| 2024-03-28 | $1.06 | $1.41 | 58,500 | — | — |
| 2024-03-27 | $1.04 | $1.38 | 7,100 | — | — |
| 2024-03-26 | $1.07 | $1.42 | 17,400 | — | — |
| 2024-03-25 | $1.05 | $1.39 | 6,700 | — | — |
| 2024-03-22 | $1.10 | $1.46 | 25,300 | — | — |
| 2024-03-21 | $1.13 | $1.50 | 4,300 | — | — |
| 2024-03-20 | $1.10 | $1.46 | 1,800 | — | — |
| 2024-03-19 | $1.09 | $1.45 | 5,300 | — | — |
| 2024-03-18 | $1.13 | $1.50 | 4,500 | — | — |
| 2024-03-15 | $1.13 | $1.50 | 31,600 | — | — |
| 2024-03-14 | $1.06 | $1.41 | 5,900 | — | — |
| 2024-03-13 | $1.10 | $1.46 | 34,600 | — | — |
| 2024-03-12 | $1.09 | $1.45 | 76,200 | — | — |
| 2024-03-11 | $0.99 | $1.31 | 55,400 | — | — |
| 2024-03-08 | $0.89 | $1.17 | 2,000 | — | — |
| 2024-03-07 | $0.90 | $1.19 | 11,600 | — | — |
| 2024-03-06 | $0.93 | $1.23 | 11,200 | — | — |
| 2024-03-05 | $0.89 | $1.17 | 11,600 | — | — |
| 2024-03-04 | $0.93 | $1.23 | 2,900 | — | — |
| 2024-03-01 | $0.97 | $1.28 | 5,000 | — | — |
| 2024-02-29 | $0.95 | $1.26 | 10,900 | — | — |
| 2024-02-28 | $0.93 | $1.23 | 9,200 | — | — |
| 2024-02-27 | $0.94 | $1.25 | 20,100 | — | — |
| 2024-02-26 | $0.97 | $1.29 | 2,100 | — | — |
| 2024-02-23 | $1.00 | $1.33 | 1,900 | — | — |
| 2024-02-22 | $0.98 | $1.30 | 4,900 | — | — |
| 2024-02-21 | $0.99 | $1.31 | 4,400 | — | — |
| 2024-02-20 | $1.02 | $1.35 | 20,900 | — | — |
| 2024-02-16 | $1.03 | $1.37 | 75,600 | — | — |
| 2024-02-15 | $1.05 | $1.39 | 15,000 | — | — |
| 2024-02-14 | $1.02 | $1.35 | 1,400 | — | — |
| 2024-02-13 | $1.02 | $1.36 | 11,400 | — | — |
| 2024-02-12 | $1.01 | $1.34 | 7,500 | — | — |
| 2024-02-09 | $1.00 | $1.33 | 3,700 | — | — |
| 2024-02-08 | $0.98 | $1.30 | 1,900 | — | — |
| 2024-02-07 | $0.99 | $1.31 | 3,400 | — | — |
| 2024-02-06 | $1.00 | $1.33 | 1,700 | — | — |
| 2024-02-05 | $0.99 | $1.31 | 3,300 | — | — |
| 2024-02-02 | $1.00 | $1.33 | 6,000 | — | — |
| 2024-02-01 | $1.00 | $1.33 | 7,700 | — | — |
| 2024-01-31 | $1.00 | $1.33 | 1,800 | — | — |
| 2024-01-30 | $1.00 | $1.33 | 2,400 | — | — |
| 2024-01-29 | $1.00 | $1.33 | 600 | — | — |
| 2024-01-26 | $1.00 | $1.33 | 3,500 | — | — |
| 2024-01-25 | $1.01 | $1.34 | 8,600 | — | — |
| 2024-01-24 | $1.06 | $1.40 | 18,200 | — | — |
| 2024-01-23 | $1.00 | $1.33 | 6,800 | — | — |
| 2024-01-22 | $1.05 | $1.39 | 16,900 | — | — |
| 2024-01-19 | $1.00 | $1.33 | 15,300 | — | — |
| 2024-01-18 | $1.02 | $1.35 | 1,600 | — | — |
| 2024-01-17 | $1.03 | $1.37 | 2,000 | — | — |
| 2024-01-16 | $1.06 | $1.41 | 2,000 | — | — |
| 2024-01-12 | $1.02 | $1.35 | 4,200 | — | — |
| 2024-01-11 | $1.08 | $1.43 | 800 | — | — |
| 2024-01-10 | $1.09 | $1.44 | 11,400 | — | — |
| 2024-01-09 | $1.06 | $1.41 | 4,000 | — | — |
| 2024-01-08 | $1.03 | $1.37 | 8,000 | — | — |
| 2024-01-05 | $1.07 | $1.42 | 39,300 | — | — |
| 2024-01-04 | $1.02 | $1.35 | 19,900 | — | — |
| 2024-01-03 | $1.06 | $1.41 | 54,800 | — | — |
| 2024-01-02 | $1.05 | $1.39 | 6,300 | — | — |