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
- 2016-12-07 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 | $3.20 | $3.20 | 119,600 | — | — |
| 2024-12-30 | $3.38 | $3.38 | 935,600 | — | — |
| 2024-12-27 | $2.78 | $2.78 | 7,300 | — | — |
| 2024-12-26 | $2.78 | $2.78 | 8,500 | — | — |
| 2024-12-24 | $2.85 | $2.85 | 1,800 | — | — |
| 2024-12-23 | $2.93 | $2.93 | 4,700 | — | — |
| 2024-12-20 | $2.87 | $2.87 | 8,000 | — | — |
| 2024-12-19 | $2.94 | $2.94 | 17,900 | — | — |
| 2024-12-18 | $2.75 | $2.75 | 31,800 | — | — |
| 2024-12-17 | $2.62 | $2.62 | 9,500 | — | — |
| 2024-12-16 | $2.65 | $2.65 | 17,600 | — | — |
| 2024-12-13 | $2.60 | $2.60 | 70,200 | — | — |
| 2024-12-12 | $2.85 | $2.85 | 14,300 | — | — |
| 2024-12-11 | $2.92 | $2.92 | 8,000 | — | — |
| 2024-12-10 | $2.95 | $2.95 | 4,200 | — | — |
| 2024-12-09 | $2.97 | $2.97 | 9,300 | — | — |
| 2024-12-06 | $2.95 | $2.95 | 28,600 | — | — |
| 2024-12-05 | $3.01 | $3.01 | 15,100 | — | — |
| 2024-12-04 | $2.97 | $2.97 | 10,700 | — | — |
| 2024-12-03 | $3.01 | $3.01 | 27,800 | — | — |
| 2024-12-02 | $2.98 | $2.98 | 21,600 | — | — |
| 2024-11-29 | $3.01 | $3.01 | 15,400 | — | — |
| 2024-11-27 | $2.87 | $2.87 | 35,500 | — | — |
| 2024-11-26 | $2.95 | $2.95 | 42,700 | — | — |
| 2024-11-25 | $3.30 | $3.30 | 37,200 | — | — |
| 2024-11-22 | $3.38 | $3.38 | 63,500 | — | — |
| 2024-11-21 | $2.99 | $2.99 | 46,000 | — | — |
| 2024-11-20 | $2.89 | $2.89 | 28,200 | — | — |
| 2024-11-19 | $3.00 | $3.00 | 163,400 | — | — |
| 2024-11-18 | $2.73 | $2.73 | 147,271 | — | — |
| 2024-11-15 | $3.22 | $3.22 | 108,014 | — | — |
| 2024-11-14 | $3.71 | $3.71 | 26,586 | — | — |
| 2024-11-13 | $3.29 | $3.29 | 28,771 | — | — |
| 2024-11-12 | $3.22 | $3.22 | 18,886 | — | — |
| 2024-11-11 | $3.36 | $3.36 | 21,900 | — | — |
| 2024-11-08 | $3.71 | $3.71 | 23,457 | — | — |
| 2024-11-07 | $3.50 | $3.50 | 24,486 | — | — |
| 2024-11-06 | $3.22 | $3.22 | 25,429 | — | — |
| 2024-11-05 | $3.08 | $3.08 | 9,714 | — | — |
| 2024-11-04 | $3.22 | $3.22 | 19,343 | — | — |
| 2024-11-01 | $3.01 | $3.01 | 16,500 | — | — |
| 2024-10-31 | $3.01 | $3.01 | 13,329 | — | — |
| 2024-10-30 | $3.15 | $3.15 | 17,729 | — | — |
| 2024-10-29 | $2.80 | $2.80 | 34,757 | — | — |
| 2024-10-28 | $3.01 | $3.01 | 16,157 | — | — |
| 2024-10-25 | $3.01 | $3.01 | 9,271 | — | — |
| 2024-10-24 | $3.08 | $3.08 | 20,571 | — | — |
| 2024-10-23 | $3.22 | $3.22 | 5,757 | — | — |
| 2024-10-22 | $3.15 | $3.15 | 5,529 | — | — |
| 2024-10-21 | $3.29 | $3.29 | 13,714 | — | — |
| 2024-10-18 | $3.15 | $3.15 | 23,229 | — | — |
| 2024-10-17 | $3.15 | $3.15 | 5,543 | — | — |
| 2024-10-16 | $3.15 | $3.15 | 21,600 | — | — |
| 2024-10-15 | $3.22 | $3.22 | 14,629 | — | — |
| 2024-10-14 | $3.36 | $3.36 | 25,900 | — | — |
| 2024-10-11 | $3.50 | $3.50 | 29,643 | — | — |
| 2024-10-10 | $3.64 | $3.64 | 24,757 | — | — |
| 2024-10-09 | $3.71 | $3.71 | 208,986 | — | — |
| 2024-10-08 | $3.92 | $3.92 | 273,014 | — | — |
| 2024-10-07 | $4.13 | $4.13 | 435,200 | — | — |
| 2024-10-04 | $3.15 | $3.15 | 10,857 | — | — |
| 2024-10-03 | $3.29 | $3.29 | 7,571 | — | — |
| 2024-10-02 | $3.64 | $3.64 | 4,100 | — | — |
| 2024-10-01 | $3.29 | $3.29 | 8,214 | — | — |
| 2024-09-30 | $3.36 | $3.36 | 23,971 | — | — |
| 2024-09-27 | $3.92 | $3.92 | 36,743 | — | — |
| 2024-09-26 | $3.64 | $3.64 | 62,429 | — | — |
| 2024-09-25 | $3.57 | $3.57 | 18,357 | — | — |
| 2024-09-24 | $3.64 | $3.64 | 50,400 | — | — |
| 2024-09-23 | $3.08 | $3.08 | 9,457 | — | — |
| 2024-09-20 | $3.15 | $3.15 | 6,786 | — | — |
| 2024-09-19 | $2.94 | $2.94 | 7,243 | — | — |
| 2024-09-18 | $2.94 | $2.94 | 1,657 | — | — |
| 2024-09-17 | $2.94 | $2.94 | 2,829 | — | — |
| 2024-09-16 | $3.01 | $3.01 | 2,743 | — | — |
| 2024-09-13 | $3.01 | $3.01 | 4,686 | — | — |
| 2024-09-12 | $3.01 | $3.01 | 8,643 | — | — |
| 2024-09-11 | $3.08 | $3.08 | 9,857 | — | — |
| 2024-09-10 | $2.94 | $2.94 | 15,386 | — | — |
| 2024-09-09 | $2.87 | $2.87 | 5,929 | — | — |
| 2024-09-06 | $2.73 | $2.73 | 10,743 | — | — |
| 2024-09-05 | $2.94 | $2.94 | 1,371 | — | — |
| 2024-09-04 | $2.80 | $2.80 | 2,514 | — | — |
| 2024-09-03 | $2.73 | $2.73 | 4,971 | — | — |
| 2024-08-30 | $2.80 | $2.80 | 11,329 | — | — |
| 2024-08-29 | $2.94 | $2.94 | 1,757 | — | — |
| 2024-08-28 | $2.94 | $2.94 | 2,857 | — | — |
| 2024-08-27 | $2.94 | $2.94 | 2,657 | — | — |
| 2024-08-26 | $2.94 | $2.94 | 8,929 | — | — |
| 2024-08-23 | $2.87 | $2.87 | 11,571 | — | — |
| 2024-08-22 | $3.01 | $3.01 | 4,057 | — | — |
| 2024-08-21 | $3.01 | $3.01 | 5,486 | — | — |
| 2024-08-20 | $3.01 | $3.01 | 5,686 | — | — |
| 2024-08-19 | $3.36 | $3.36 | 19,371 | — | — |
| 2024-08-16 | $3.08 | $3.08 | 7,271 | — | — |
| 2024-08-15 | $3.01 | $3.01 | 20,043 | — | — |
| 2024-08-14 | $2.66 | $2.66 | 21,214 | — | — |
| 2024-08-13 | $2.66 | $2.66 | 1,086 | — | — |
| 2024-08-12 | $2.66 | $2.66 | 4,557 | — | — |
| 2024-08-09 | $2.87 | $2.87 | 10,200 | — | — |
| 2024-08-08 | $2.73 | $2.73 | 10,329 | — | — |
| 2024-08-07 | $2.66 | $2.66 | 9,286 | — | — |
| 2024-08-06 | $2.66 | $2.66 | 4,057 | — | — |
| 2024-08-05 | $2.73 | $2.73 | 10,986 | — | — |
| 2024-08-02 | $2.80 | $2.80 | 7,671 | — | — |
| 2024-08-01 | $2.94 | $2.94 | 8,500 | — | — |
| 2024-07-31 | $3.15 | $3.15 | 1,700 | — | — |
| 2024-07-30 | $3.08 | $3.08 | 3,129 | — | — |
| 2024-07-29 | $3.15 | $3.15 | 7,929 | — | — |
| 2024-07-26 | $3.01 | $3.01 | 1,186 | — | — |
| 2024-07-25 | $3.01 | $3.01 | 5,057 | — | — |
| 2024-07-24 | $3.01 | $3.01 | 5,443 | — | — |
| 2024-07-23 | $3.22 | $3.22 | 3,514 | — | — |
| 2024-07-22 | $3.08 | $3.08 | 10,743 | — | — |
| 2024-07-19 | $3.22 | $3.22 | 4,886 | — | — |
| 2024-07-18 | $3.22 | $3.22 | 8,100 | — | — |
| 2024-07-17 | $3.64 | $3.64 | 15,057 | — | — |
| 2024-07-16 | $3.57 | $3.57 | 6,529 | — | — |
| 2024-07-15 | $3.50 | $3.50 | 10,543 | — | — |
| 2024-07-12 | $3.85 | $3.85 | 7,714 | — | — |
| 2024-07-11 | $4.13 | $4.13 | 51,286 | — | — |
| 2024-07-10 | $4.13 | $4.13 | 188,357 | — | — |
| 2024-07-09 | $3.29 | $3.29 | 5,329 | — | — |
| 2024-07-08 | $3.29 | $3.29 | 12,929 | — | — |
| 2024-07-05 | $3.15 | $3.15 | 7,114 | — | — |
| 2024-07-03 | $3.22 | $3.22 | 7,729 | — | — |
| 2024-07-02 | $3.29 | $3.29 | 18,514 | — | — |
| 2024-07-01 | $3.15 | $3.15 | 21,886 | — | — |
| 2024-06-28 | $2.80 | $2.80 | 6,786 | — | — |
| 2024-06-27 | $2.80 | $2.80 | 1,329 | — | — |
| 2024-06-26 | $2.80 | $2.80 | 2,400 | — | — |
| 2024-06-25 | $2.80 | $2.80 | 6,043 | — | — |
| 2024-06-24 | $2.80 | $2.80 | 16,514 | — | — |
| 2024-06-21 | $2.66 | $2.66 | 12,057 | — | — |
| 2024-06-20 | $2.66 | $2.66 | 4,486 | — | — |
| 2024-06-18 | $2.80 | $2.80 | 17,686 | — | — |
| 2024-06-17 | $2.66 | $2.66 | 7,400 | — | — |
| 2024-06-14 | $2.94 | $2.94 | 18,029 | — | — |
| 2024-06-13 | $2.80 | $2.80 | 17,457 | — | — |
| 2024-06-12 | $2.73 | $2.73 | 1,586 | — | — |
| 2024-06-11 | $2.80 | $2.80 | 2,629 | — | — |
| 2024-06-10 | $2.87 | $2.87 | 3,186 | — | — |
| 2024-06-07 | $3.01 | $3.01 | 9,586 | — | — |
| 2024-06-06 | $2.87 | $2.87 | 9,057 | — | — |
| 2024-06-05 | $2.87 | $2.87 | 4,043 | — | — |
| 2024-06-04 | $2.87 | $2.87 | 11,971 | — | — |
| 2024-06-03 | $3.15 | $3.15 | 7,971 | — | — |
| 2024-05-31 | $3.08 | $3.08 | 6,086 | — | — |
| 2024-05-30 | $3.15 | $3.15 | 3,800 | — | — |
| 2024-05-29 | $3.15 | $3.15 | 9,843 | — | — |
| 2024-05-28 | $3.22 | $3.22 | 6,286 | — | — |
| 2024-05-24 | $3.36 | $3.36 | 5,614 | — | — |
| 2024-05-23 | $3.50 | $3.50 | 22,957 | — | — |
| 2024-05-22 | $3.64 | $3.64 | 11,486 | — | — |
| 2024-05-21 | $3.43 | $3.43 | 7,014 | — | — |
| 2024-05-20 | $3.22 | $3.22 | 5,771 | — | — |
| 2024-05-17 | $3.22 | $3.22 | 7,929 | — | — |
| 2024-05-16 | $3.50 | $3.50 | 12,300 | — | — |
| 2024-05-15 | $3.78 | $3.78 | 28,757 | — | — |
| 2024-05-14 | $3.29 | $3.29 | 48,686 | — | — |
| 2024-05-13 | $2.87 | $2.87 | 24,443 | — | — |
| 2024-05-10 | $2.66 | $2.66 | 3,657 | — | — |
| 2024-05-09 | $2.59 | $2.59 | 1,786 | — | — |
| 2024-05-08 | $2.73 | $2.73 | 1,700 | — | — |
| 2024-05-07 | $2.73 | $2.73 | 1,957 | — | — |
| 2024-05-06 | $2.52 | $2.52 | 11,943 | — | — |
| 2024-05-03 | $2.66 | $2.66 | 1,843 | — | — |
| 2024-05-02 | $2.73 | $2.73 | 4,000 | — | — |
| 2024-05-01 | $2.59 | $2.59 | 3,800 | — | — |
| 2024-04-30 | $2.59 | $2.59 | 3,086 | — | — |
| 2024-04-29 | $2.52 | $2.52 | 3,943 | — | — |
| 2024-04-26 | $2.45 | $2.45 | 8,986 | — | — |
| 2024-04-25 | $2.59 | $2.59 | 2,814 | — | — |
| 2024-04-24 | $2.45 | $2.45 | 7,129 | — | — |
| 2024-04-23 | $2.38 | $2.38 | 9,986 | — | — |
| 2024-04-22 | $2.52 | $2.52 | 5,014 | — | — |
| 2024-04-19 | $2.38 | $2.38 | 10,771 | — | — |
| 2024-04-18 | $2.52 | $2.52 | 31,586 | — | — |
| 2024-04-17 | $2.80 | $2.80 | 3,429 | — | — |
| 2024-04-16 | $2.80 | $2.80 | 4,286 | — | — |
| 2024-04-15 | $2.66 | $2.66 | 10,614 | — | — |
| 2024-04-12 | $3.15 | $3.15 | 5,543 | — | — |
| 2024-04-11 | $3.15 | $3.15 | 8,286 | — | — |
| 2024-04-10 | $3.29 | $3.29 | 1,200 | — | — |
| 2024-04-09 | $3.29 | $3.29 | 4,214 | — | — |
| 2024-04-08 | $3.22 | $3.22 | 8,500 | — | — |
| 2024-04-05 | $3.36 | $3.36 | 6,100 | — | — |
| 2024-04-04 | $3.71 | $3.71 | 7,543 | — | — |
| 2024-04-03 | $3.71 | $3.71 | 13,043 | — | — |
| 2024-04-02 | $3.29 | $3.29 | 17,086 | — | — |
| 2024-04-01 | $3.50 | $3.50 | 19,929 | — | — |
| 2024-03-28 | $3.92 | $3.92 | 21,771 | — | — |
| 2024-03-27 | $4.34 | $4.34 | 34,929 | — | — |
| 2024-03-26 | $3.71 | $3.71 | 23,414 | — | — |
| 2024-03-25 | $3.43 | $3.43 | 14,000 | — | — |
| 2024-03-22 | $3.22 | $3.22 | 8,271 | — | — |
| 2024-03-21 | $3.22 | $3.22 | 5,614 | — | — |
| 2024-03-20 | $3.43 | $3.43 | 4,243 | — | — |
| 2024-03-19 | $3.36 | $3.36 | 21,271 | — | — |
| 2024-03-18 | $3.36 | $3.36 | 29,786 | — | — |
| 2024-03-15 | $3.22 | $3.22 | 103,571 | — | — |
| 2024-03-14 | $3.08 | $3.08 | 7,614 | — | — |
| 2024-03-13 | $3.01 | $3.01 | 17,829 | — | — |
| 2024-03-12 | $2.94 | $2.94 | 76,543 | — | — |
| 2024-03-11 | $2.87 | $2.87 | 6,543 | — | — |
| 2024-03-08 | $2.80 | $2.80 | 5,429 | — | — |
| 2024-03-07 | $2.66 | $2.66 | 17,029 | — | — |
| 2024-03-06 | $2.87 | $2.87 | 4,800 | — | — |
| 2024-03-05 | $2.94 | $2.94 | 11,743 | — | — |
| 2024-03-04 | $3.08 | $3.08 | 27,900 | — | — |
| 2024-03-01 | $2.73 | $2.73 | 17,971 | — | — |
| 2024-02-29 | $2.66 | $2.66 | 4,357 | — | — |
| 2024-02-28 | $2.73 | $2.73 | 4,857 | — | — |
| 2024-02-27 | $2.66 | $2.66 | 8,014 | — | — |
| 2024-02-26 | $2.80 | $2.80 | 13,814 | — | — |
| 2024-02-23 | $2.80 | $2.80 | 9,371 | — | — |
| 2024-02-22 | $2.80 | $2.80 | 4,000 | — | — |
| 2024-02-21 | $2.87 | $2.87 | 7,414 | — | — |
| 2024-02-20 | $2.80 | $2.80 | 49,243 | — | — |
| 2024-02-16 | $2.73 | $2.73 | 4,500 | — | — |
| 2024-02-15 | $2.80 | $2.80 | 5,957 | — | — |
| 2024-02-14 | $2.73 | $2.73 | 17,743 | — | — |
| 2024-02-13 | $2.52 | $2.52 | 9,500 | — | — |
| 2024-02-12 | $2.59 | $2.59 | 5,357 | — | — |
| 2024-02-09 | $2.66 | $2.66 | 12,100 | — | — |
| 2024-02-08 | $2.52 | $2.52 | 11,200 | — | — |
| 2024-02-07 | $2.45 | $2.45 | 5,657 | — | — |
| 2024-02-06 | $2.52 | $2.52 | 12,714 | — | — |
| 2024-02-05 | $2.45 | $2.45 | 10,229 | — | — |
| 2024-02-02 | $2.38 | $2.38 | 6,214 | — | — |
| 2024-02-01 | $2.31 | $2.31 | 53,643 | — | — |
| 2024-01-31 | $2.66 | $2.66 | 14,986 | — | — |
| 2024-01-30 | $2.80 | $2.80 | 8,671 | — | — |
| 2024-01-29 | $2.73 | $2.73 | 9,443 | — | — |
| 2024-01-26 | $2.66 | $2.66 | 8,814 | — | — |
| 2024-01-25 | $2.73 | $2.73 | 11,457 | — | — |
| 2024-01-24 | $2.73 | $2.73 | 3,700 | — | — |
| 2024-01-23 | $2.66 | $2.66 | 3,257 | — | — |
| 2024-01-22 | $2.66 | $2.66 | 4,414 | — | — |
| 2024-01-19 | $2.66 | $2.66 | 12,457 | — | — |
| 2024-01-18 | $2.66 | $2.66 | 5,529 | — | — |
| 2024-01-17 | $2.73 | $2.73 | 6,586 | — | — |
| 2024-01-16 | $2.80 | $2.80 | 6,929 | — | — |
| 2024-01-12 | $2.73 | $2.73 | 3,171 | — | — |
| 2024-01-11 | $2.80 | $2.80 | 8,600 | — | — |
| 2024-01-10 | $2.94 | $2.94 | 11,100 | — | — |
| 2024-01-09 | $2.94 | $2.94 | 6,729 | — | — |
| 2024-01-08 | $3.01 | $3.01 | 8,757 | — | — |
| 2024-01-05 | $2.94 | $2.94 | 14,471 | — | — |
| 2024-01-04 | $2.94 | $2.94 | 66,157 | — | — |
| 2024-01-03 | $2.80 | $2.80 | 21,629 | — | — |
| 2024-01-02 | $2.80 | $2.80 | 15,586 | — | — |