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
- 2009-07-30 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 | $2.09 | $2.09 | 15,700 | — | — |
| 2024-12-30 | $2.21 | $2.21 | 16,800 | — | — |
| 2024-12-27 | $2.26 | $2.26 | 4,800 | — | — |
| 2024-12-26 | $2.13 | $2.13 | 3,100 | — | — |
| 2024-12-24 | $2.12 | $2.12 | 800 | — | — |
| 2024-12-23 | $2.12 | $2.12 | 2,900 | — | — |
| 2024-12-20 | $2.13 | $2.13 | 1,700 | — | — |
| 2024-12-19 | $2.14 | $2.14 | 4,800 | — | — |
| 2024-12-18 | $2.12 | $2.12 | 4,100 | — | — |
| 2024-12-17 | $2.14 | $2.14 | 9,200 | — | — |
| 2024-12-16 | $2.18 | $2.18 | 7,300 | — | — |
| 2024-12-13 | $2.05 | $2.05 | 15,600 | — | — |
| 2024-12-12 | $2.15 | $2.15 | 6,100 | — | — |
| 2024-12-11 | $2.30 | $2.30 | 35,500 | — | — |
| 2024-12-10 | $2.20 | $2.20 | 8,000 | — | — |
| 2024-12-09 | $2.19 | $2.19 | 23,400 | — | — |
| 2024-12-06 | $2.25 | $2.25 | 3,800 | — | — |
| 2024-12-05 | $2.28 | $2.28 | 7,900 | — | — |
| 2024-12-04 | $2.27 | $2.27 | 8,800 | — | — |
| 2024-12-03 | $2.38 | $2.38 | 11,600 | — | — |
| 2024-12-02 | $2.36 | $2.36 | 6,300 | — | — |
| 2024-11-29 | $2.44 | $2.44 | 8,600 | — | — |
| 2024-11-27 | $2.31 | $2.31 | 2,400 | — | — |
| 2024-11-26 | $2.35 | $2.35 | 30,000 | — | — |
| 2024-11-25 | $2.29 | $2.29 | 63,000 | — | — |
| 2024-11-22 | $2.23 | $2.23 | 3,200 | — | — |
| 2024-11-21 | $2.22 | $2.22 | 3,700 | — | — |
| 2024-11-20 | $2.14 | $2.14 | 14,000 | — | — |
| 2024-11-19 | $2.17 | $2.17 | 19,600 | — | — |
| 2024-11-18 | $2.12 | $2.12 | 19,400 | — | — |
| 2024-11-15 | $2.02 | $2.02 | 15,900 | — | — |
| 2024-11-14 | $2.30 | $2.30 | 5,100 | — | — |
| 2024-11-13 | $2.37 | $2.37 | 4,200 | — | — |
| 2024-11-12 | $2.63 | $2.63 | 7,600 | — | — |
| 2024-11-11 | $2.57 | $2.57 | 16,200 | — | — |
| 2024-11-08 | $2.70 | $2.70 | 6,000 | — | — |
| 2024-11-07 | $2.53 | $2.53 | 7,000 | — | — |
| 2024-11-06 | $2.64 | $2.64 | 3,700 | — | — |
| 2024-11-05 | $2.64 | $2.64 | 21,200 | — | — |
| 2024-11-04 | $2.62 | $2.62 | 26,900 | — | — |
| 2024-11-01 | $2.45 | $2.45 | 39,400 | — | — |
| 2024-10-31 | $2.27 | $2.27 | 9,800 | — | — |
| 2024-10-30 | $2.22 | $2.22 | 18,200 | — | — |
| 2024-10-29 | $2.44 | $2.44 | 88,600 | — | — |
| 2024-10-28 | $2.94 | $2.94 | 30,000 | — | — |
| 2024-10-25 | $3.47 | $3.47 | 21,400 | — | — |
| 2024-10-24 | $3.36 | $3.36 | 5,200 | — | — |
| 2024-10-23 | $3.35 | $3.35 | 4,600 | — | — |
| 2024-10-22 | $3.38 | $3.38 | 6,600 | — | — |
| 2024-10-21 | $3.36 | $3.36 | 2,200 | — | — |
| 2024-10-18 | $3.47 | $3.47 | 10,500 | — | — |
| 2024-10-17 | $3.47 | $3.47 | 2,500 | — | — |
| 2024-10-16 | $3.39 | $3.39 | 17,600 | — | — |
| 2024-10-15 | $3.36 | $3.36 | 5,300 | — | — |
| 2024-10-14 | $3.45 | $3.45 | 39,300 | — | — |
| 2024-10-11 | $3.20 | $3.20 | 7,000 | — | — |
| 2024-10-10 | $3.07 | $3.07 | 11,900 | — | — |
| 2024-10-09 | $3.22 | $3.22 | 27,600 | — | — |
| 2024-10-08 | $3.27 | $3.27 | 12,900 | — | — |
| 2024-10-07 | $3.07 | $3.07 | 17,400 | — | — |
| 2024-10-04 | $3.08 | $3.08 | 27,600 | — | — |
| 2024-10-03 | $2.95 | $2.95 | 10,900 | — | — |
| 2024-10-02 | $3.10 | $3.10 | 32,900 | — | — |
| 2024-10-01 | $2.96 | $2.96 | 27,500 | — | — |
| 2024-09-30 | $2.84 | $2.84 | 13,900 | — | — |
| 2024-09-27 | $2.95 | $2.95 | 7,700 | — | — |
| 2024-09-26 | $2.97 | $2.97 | 24,600 | — | — |
| 2024-09-25 | $3.04 | $3.04 | 16,100 | — | — |
| 2024-09-24 | $3.15 | $3.15 | 66,700 | — | — |
| 2024-09-23 | $2.92 | $2.92 | 7,900 | — | — |
| 2024-09-20 | $3.08 | $3.08 | 120,000 | — | — |
| 2024-09-19 | $3.06 | $3.06 | 32,700 | — | — |
| 2024-09-18 | $2.87 | $2.87 | 2,400 | — | — |
| 2024-09-17 | $2.97 | $2.97 | 21,600 | — | — |
| 2024-09-16 | $2.97 | $2.97 | 71,600 | — | — |
| 2024-09-13 | $2.87 | $2.87 | 24,900 | — | — |
| 2024-09-12 | $2.75 | $2.75 | 19,200 | — | — |
| 2024-09-11 | $2.47 | $2.47 | 12,700 | — | — |
| 2024-09-10 | $2.33 | $2.33 | 96,500 | — | — |
| 2024-09-09 | $2.68 | $2.68 | 11,000 | — | — |
| 2024-09-06 | $2.80 | $2.80 | 20,600 | — | — |
| 2024-09-05 | $2.75 | $2.75 | 6,100 | — | — |
| 2024-09-04 | $2.74 | $2.74 | 11,100 | — | — |
| 2024-09-03 | $2.86 | $2.86 | 51,600 | — | — |
| 2024-08-30 | $3.04 | $3.04 | 31,500 | — | — |
| 2024-08-29 | $2.90 | $2.90 | 39,100 | — | — |
| 2024-08-28 | $2.92 | $2.92 | 61,100 | — | — |
| 2024-08-27 | $3.00 | $3.00 | 73,100 | — | — |
| 2024-08-26 | $2.59 | $2.59 | 38,800 | — | — |
| 2024-08-23 | $2.31 | $2.31 | 12,200 | — | — |
| 2024-08-22 | $2.30 | $2.30 | 2,300 | — | — |
| 2024-08-21 | $2.35 | $2.35 | 13,600 | — | — |
| 2024-08-20 | $2.35 | $2.35 | 10,900 | — | — |
| 2024-08-19 | $2.29 | $2.29 | 35,500 | — | — |
| 2024-08-16 | $2.15 | $2.15 | 31,700 | — | — |
| 2024-08-15 | $2.13 | $2.13 | 11,600 | — | — |
| 2024-08-14 | $2.15 | $2.15 | 7,700 | — | — |
| 2024-08-13 | $2.05 | $2.05 | 69,100 | — | — |
| 2024-08-12 | $2.32 | $2.32 | 37,900 | — | — |
| 2024-08-09 | $2.11 | $2.11 | 26,600 | — | — |
| 2024-08-08 | $2.24 | $2.24 | 58,500 | — | — |
| 2024-08-07 | $2.22 | $2.22 | 141,800 | — | — |
| 2024-08-06 | $2.19 | $2.19 | 923,300 | — | — |
| 2024-08-05 | $1.52 | $1.52 | 44,700 | — | — |
| 2024-08-02 | $1.74 | $1.74 | 15,000 | — | — |
| 2024-08-01 | $1.81 | $1.81 | 24,200 | — | — |
| 2024-07-31 | $1.79 | $1.79 | 27,500 | — | — |
| 2024-07-30 | $1.70 | $1.70 | 85,300 | — | — |
| 2024-07-29 | $1.59 | $1.59 | 5,300 | — | — |
| 2024-07-26 | $1.52 | $1.52 | 2,600 | — | — |
| 2024-07-25 | $1.52 | $1.52 | 2,600 | — | — |
| 2024-07-24 | $1.52 | $1.52 | 4,900 | — | — |
| 2024-07-23 | $1.58 | $1.58 | 7,200 | — | — |
| 2024-07-22 | $1.49 | $1.49 | 7,700 | — | — |
| 2024-07-19 | $1.44 | $1.44 | 19,000 | — | — |
| 2024-07-18 | $1.55 | $1.55 | 18,800 | — | — |
| 2024-07-17 | $1.56 | $1.56 | 2,500 | — | — |
| 2024-07-16 | $1.58 | $1.58 | 5,900 | — | — |
| 2024-07-15 | $1.54 | $1.54 | 3,400 | — | — |
| 2024-07-12 | $1.59 | $1.59 | 5,100 | — | — |
| 2024-07-11 | $1.65 | $1.65 | 5,200 | — | — |
| 2024-07-10 | $1.60 | $1.60 | 7,800 | — | — |
| 2024-07-09 | $1.64 | $1.64 | 18,400 | — | — |
| 2024-07-08 | $1.52 | $1.52 | 11,500 | — | — |
| 2024-07-05 | $1.42 | $1.42 | 3,400 | — | — |
| 2024-07-03 | $1.46 | $1.46 | 2,700 | — | — |
| 2024-07-02 | $1.44 | $1.44 | 1,600 | — | — |
| 2024-07-01 | $1.45 | $1.45 | 3,900 | — | — |
| 2024-06-28 | $1.44 | $1.44 | 2,900 | — | — |
| 2024-06-27 | $1.44 | $1.44 | 600 | — | — |
| 2024-06-26 | $1.43 | $1.43 | 1,700 | — | — |
| 2024-06-25 | $1.44 | $1.44 | 2,100 | — | — |
| 2024-06-24 | $1.42 | $1.42 | 3,500 | — | — |
| 2024-06-21 | $1.40 | $1.40 | 5,400 | — | — |
| 2024-06-20 | $1.42 | $1.42 | 10,200 | — | — |
| 2024-06-18 | $1.37 | $1.37 | 5,300 | — | — |
| 2024-06-17 | $1.34 | $1.34 | 12,100 | — | — |
| 2024-06-14 | $1.34 | $1.34 | 2,800 | — | — |
| 2024-06-13 | $1.41 | $1.41 | 17,400 | — | — |
| 2024-06-12 | $1.45 | $1.45 | 7,200 | — | — |
| 2024-06-11 | $1.37 | $1.37 | 9,700 | — | — |
| 2024-06-10 | $1.35 | $1.35 | 38,700 | — | — |
| 2024-06-07 | $1.55 | $1.55 | 76,400 | — | — |
| 2024-06-06 | $1.43 | $1.43 | 18,300 | — | — |
| 2024-06-05 | $1.46 | $1.46 | 74,900 | — | — |
| 2024-06-04 | $1.46 | $1.46 | 11,800 | — | — |
| 2024-06-03 | $1.41 | $1.41 | 11,900 | — | — |
| 2024-05-31 | $1.50 | $1.50 | 3,400 | — | — |
| 2024-05-30 | $1.49 | $1.49 | 4,600 | — | — |
| 2024-05-29 | $1.46 | $1.46 | 14,800 | — | — |
| 2024-05-28 | $1.50 | $1.50 | 53,400 | — | — |
| 2024-05-24 | $1.58 | $1.58 | 10,300 | — | — |
| 2024-05-23 | $1.62 | $1.62 | 53,100 | — | — |
| 2024-05-22 | $1.63 | $1.63 | 14,200 | — | — |
| 2024-05-21 | $1.69 | $1.69 | 16,300 | — | — |
| 2024-05-20 | $1.66 | $1.66 | 16,500 | — | — |
| 2024-05-17 | $1.69 | $1.69 | 38,200 | — | — |
| 2024-05-16 | $1.76 | $1.76 | 28,300 | — | — |
| 2024-05-15 | $1.70 | $1.70 | 27,600 | — | — |
| 2024-05-14 | $1.77 | $1.77 | 27,600 | — | — |
| 2024-05-13 | $1.79 | $1.79 | 101,800 | — | — |
| 2024-05-10 | $1.76 | $1.76 | 113,100 | — | — |
| 2024-05-09 | $1.84 | $1.84 | 89,500 | — | — |
| 2024-05-08 | $1.81 | $1.81 | 29,800 | — | — |
| 2024-05-07 | $1.82 | $1.82 | 279,400 | — | — |
| 2024-05-06 | $1.75 | $1.75 | 107,400 | — | — |
| 2024-05-03 | $1.72 | $1.72 | 379,500 | — | — |
| 2024-05-02 | $1.80 | $1.80 | 188,200 | — | — |
| 2024-05-01 | $1.72 | $1.72 | 255,400 | — | — |
| 2024-04-30 | $1.62 | $1.62 | 100,361 | — | — |
| 2024-04-29 | $1.80 | $1.80 | 153,606 | — | — |
| 2024-04-26 | $1.62 | $1.62 | 677,794 | — | — |
| 2024-04-25 | $1.44 | $1.44 | 46,583 | — | — |
| 2024-04-24 | $1.62 | $1.62 | 130,189 | — | — |
| 2024-04-23 | $1.80 | $1.80 | 22,872 | — | — |
| 2024-04-22 | $1.98 | $1.98 | 46,061 | — | — |
| 2024-04-19 | $1.98 | $1.98 | 96,078 | — | — |
| 2024-04-18 | $1.80 | $1.80 | 22,822 | — | — |
| 2024-04-17 | $1.80 | $1.80 | 65,056 | — | — |
| 2024-04-16 | $1.98 | $1.98 | 150,400 | — | — |
| 2024-04-15 | $2.52 | $2.52 | 315,439 | — | — |
| 2024-04-12 | $2.88 | $2.88 | 728,989 | — | — |
| 2024-04-11 | $2.52 | $2.52 | 39,789 | — | — |
| 2024-04-10 | $2.70 | $2.70 | 252,761 | — | — |
| 2024-04-09 | $2.52 | $2.52 | 6,878 | — | — |
| 2024-04-08 | $2.52 | $2.52 | 5,528 | — | — |
| 2024-04-05 | $2.52 | $2.52 | 30,117 | — | — |
| 2024-04-04 | $2.34 | $2.34 | 4,778 | — | — |
| 2024-04-03 | $2.52 | $2.52 | 26,628 | — | — |
| 2024-04-02 | $2.52 | $2.52 | 58,356 | — | — |
| 2024-04-01 | $2.52 | $2.52 | 7,094 | — | — |
| 2024-03-28 | $2.70 | $2.70 | 23,611 | — | — |
| 2024-03-27 | $2.52 | $2.52 | 9,350 | — | — |
| 2024-03-26 | $2.34 | $2.34 | 2,811 | — | — |
| 2024-03-25 | $2.52 | $2.52 | 5,661 | — | — |
| 2024-03-22 | $2.52 | $2.52 | 2,417 | — | — |
| 2024-03-21 | $2.52 | $2.52 | 8,022 | — | — |
| 2024-03-20 | $2.52 | $2.52 | 5,906 | — | — |
| 2024-03-19 | $2.34 | $2.34 | 10,100 | — | — |
| 2024-03-18 | $2.52 | $2.52 | 10,761 | — | — |
| 2024-03-15 | $2.52 | $2.52 | 3,944 | — | — |
| 2024-03-14 | $2.52 | $2.52 | 14,733 | — | — |
| 2024-03-13 | $2.70 | $2.70 | 5,717 | — | — |
| 2024-03-12 | $2.70 | $2.70 | 12,133 | — | — |
| 2024-03-11 | $2.70 | $2.70 | 22,006 | — | — |
| 2024-03-08 | $2.70 | $2.70 | 4,006 | — | — |
| 2024-03-07 | $2.70 | $2.70 | 7,172 | — | — |
| 2024-03-06 | $2.70 | $2.70 | 12,078 | — | — |
| 2024-03-05 | $2.88 | $2.88 | 9,106 | — | — |
| 2024-03-04 | $2.88 | $2.88 | 10,000 | — | — |
| 2024-03-01 | $3.06 | $3.06 | 2,167 | — | — |
| 2024-02-29 | $3.06 | $3.06 | 9,933 | — | — |
| 2024-02-28 | $3.06 | $3.06 | 5,917 | — | — |
| 2024-02-27 | $3.06 | $3.06 | 8,478 | — | — |
| 2024-02-26 | $2.88 | $2.88 | 2,561 | — | — |
| 2024-02-23 | $2.88 | $2.88 | 5,183 | — | — |
| 2024-02-22 | $3.06 | $3.06 | 8,933 | — | — |
| 2024-02-21 | $3.06 | $3.06 | 11,128 | — | — |
| 2024-02-20 | $3.06 | $3.06 | 7,233 | — | — |
| 2024-02-16 | $3.06 | $3.06 | 10,200 | — | — |
| 2024-02-15 | $3.24 | $3.24 | 38,733 | — | — |
| 2024-02-14 | $2.70 | $2.70 | 10,256 | — | — |
| 2024-02-13 | $2.88 | $2.88 | 5,211 | — | — |
| 2024-02-12 | $2.88 | $2.88 | 4,944 | — | — |
| 2024-02-09 | $2.88 | $2.88 | 7,706 | — | — |
| 2024-02-08 | $2.70 | $2.70 | 19,889 | — | — |
| 2024-02-07 | $2.70 | $2.70 | 148,444 | — | — |
| 2024-02-06 | $2.52 | $2.52 | 21,428 | — | — |
| 2024-02-05 | $3.06 | $3.06 | 17,761 | — | — |
| 2024-02-02 | $3.06 | $3.06 | 2,056 | — | — |
| 2024-02-01 | $3.24 | $3.24 | 5,233 | — | — |
| 2024-01-31 | $3.24 | $3.24 | 12,006 | — | — |
| 2024-01-30 | $3.42 | $3.42 | 22,789 | — | — |
| 2024-01-29 | $3.60 | $3.60 | 16,089 | — | — |
| 2024-01-26 | $3.96 | $3.96 | 878 | — | — |
| 2024-01-25 | $3.78 | $3.78 | 3,061 | — | — |
| 2024-01-24 | $3.78 | $3.78 | 5,667 | — | — |
| 2024-01-23 | $3.96 | $3.96 | 18,100 | — | — |
| 2024-01-22 | $3.96 | $3.96 | 21,722 | — | — |
| 2024-01-19 | $4.14 | $4.14 | 1,567 | — | — |
| 2024-01-18 | $3.96 | $3.96 | 2,006 | — | — |
| 2024-01-17 | $4.14 | $4.14 | 2,628 | — | — |
| 2024-01-16 | $4.14 | $4.14 | 1,956 | — | — |
| 2024-01-12 | $4.32 | $4.32 | 4,650 | — | — |
| 2024-01-11 | $3.96 | $3.96 | 30,089 | — | — |
| 2024-01-10 | $3.96 | $3.96 | 2,078 | — | — |
| 2024-01-09 | $4.14 | $4.14 | 1,111 | — | — |
| 2024-01-08 | $4.14 | $4.14 | 1,633 | — | — |
| 2024-01-05 | $4.14 | $4.14 | 23,889 | — | — |
| 2024-01-04 | $4.32 | $4.32 | 5,478 | — | — |
| 2024-01-03 | $4.14 | $4.14 | 1,856 | — | — |
| 2024-01-02 | $4.14 | $4.14 | 3,733 | — | — |