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
- 2020-08-05 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 | $2.21 | $2.21 | 728,900 | — | — |
| 2024-12-30 | $2.22 | $2.22 | 1,192,000 | — | — |
| 2024-12-27 | $2.21 | $2.21 | 424,900 | — | — |
| 2024-12-26 | $2.27 | $2.27 | 492,200 | — | — |
| 2024-12-24 | $2.22 | $2.22 | 287,600 | — | — |
| 2024-12-23 | $2.17 | $2.17 | 839,300 | — | — |
| 2024-12-20 | $2.25 | $2.25 | 859,700 | — | — |
| 2024-12-19 | $2.24 | $2.24 | 684,200 | — | — |
| 2024-12-18 | $2.24 | $2.24 | 973,400 | — | — |
| 2024-12-17 | $2.41 | $2.41 | 403,800 | — | — |
| 2024-12-16 | $2.45 | $2.45 | 829,500 | — | — |
| 2024-12-13 | $2.42 | $2.42 | 523,900 | — | — |
| 2024-12-12 | $2.50 | $2.50 | 462,200 | — | — |
| 2024-12-11 | $2.55 | $2.55 | 509,500 | — | — |
| 2024-12-10 | $2.58 | $2.58 | 1,169,800 | — | — |
| 2024-12-09 | $2.47 | $2.47 | 616,400 | — | — |
| 2024-12-06 | $2.59 | $2.59 | 945,500 | — | — |
| 2024-12-05 | $2.58 | $2.58 | 1,319,500 | — | — |
| 2024-12-04 | $2.61 | $2.61 | 835,800 | — | — |
| 2024-12-03 | $2.48 | $2.48 | 896,400 | — | — |
| 2024-12-02 | $2.65 | $2.65 | 911,600 | — | — |
| 2024-11-29 | $2.68 | $2.68 | 583,400 | — | — |
| 2024-11-27 | $2.64 | $2.64 | 618,900 | — | — |
| 2024-11-26 | $2.64 | $2.64 | 763,700 | — | — |
| 2024-11-25 | $2.68 | $2.68 | 738,800 | — | — |
| 2024-11-22 | $2.58 | $2.58 | 799,700 | — | — |
| 2024-11-21 | $2.38 | $2.38 | 555,000 | — | — |
| 2024-11-20 | $2.32 | $2.32 | 655,300 | — | — |
| 2024-11-19 | $2.37 | $2.37 | 601,400 | — | — |
| 2024-11-18 | $2.46 | $2.46 | 713,600 | — | — |
| 2024-11-15 | $2.42 | $2.42 | 1,642,600 | — | — |
| 2024-11-14 | $2.66 | $2.66 | 1,896,900 | — | — |
| 2024-11-13 | $3.03 | $3.03 | 4,343,700 | — | — |
| 2024-11-12 | $2.86 | $2.86 | 1,623,200 | — | — |
| 2024-11-11 | $2.79 | $2.79 | 1,153,100 | — | — |
| 2024-11-08 | $2.76 | $2.76 | 1,170,900 | — | — |
| 2024-11-07 | $2.87 | $2.87 | 1,041,600 | — | — |
| 2024-11-06 | $2.62 | $2.62 | 1,156,100 | — | — |
| 2024-11-05 | $2.56 | $2.56 | 368,700 | — | — |
| 2024-11-04 | $2.40 | $2.40 | 1,314,300 | — | — |
| 2024-11-01 | $2.33 | $2.33 | 456,500 | — | — |
| 2024-10-31 | $2.39 | $2.39 | 672,100 | — | — |
| 2024-10-30 | $2.56 | $2.56 | 1,151,800 | — | — |
| 2024-10-29 | $2.53 | $2.53 | 279,800 | — | — |
| 2024-10-28 | $2.56 | $2.56 | 468,200 | — | — |
| 2024-10-25 | $2.49 | $2.49 | 274,600 | — | — |
| 2024-10-24 | $2.52 | $2.52 | 203,700 | — | — |
| 2024-10-23 | $2.49 | $2.49 | 289,100 | — | — |
| 2024-10-22 | $2.51 | $2.51 | 217,500 | — | — |
| 2024-10-21 | $2.54 | $2.54 | 197,300 | — | — |
| 2024-10-18 | $2.60 | $2.60 | 312,800 | — | — |
| 2024-10-17 | $2.56 | $2.56 | 559,300 | — | — |
| 2024-10-16 | $2.81 | $2.81 | 718,000 | — | — |
| 2024-10-15 | $2.81 | $2.81 | 958,700 | — | — |
| 2024-10-14 | $2.64 | $2.64 | 331,700 | — | — |
| 2024-10-11 | $2.70 | $2.70 | 446,400 | — | — |
| 2024-10-10 | $2.70 | $2.70 | 369,700 | — | — |
| 2024-10-09 | $2.80 | $2.80 | 589,500 | — | — |
| 2024-10-08 | $2.63 | $2.63 | 482,400 | — | — |
| 2024-10-07 | $2.59 | $2.59 | 288,600 | — | — |
| 2024-10-04 | $2.54 | $2.54 | 628,900 | — | — |
| 2024-10-03 | $2.36 | $2.36 | 283,600 | — | — |
| 2024-10-02 | $2.38 | $2.38 | 602,300 | — | — |
| 2024-10-01 | $2.38 | $2.38 | 660,100 | — | — |
| 2024-09-30 | $2.45 | $2.45 | 522,800 | — | — |
| 2024-09-27 | $2.47 | $2.47 | 736,700 | — | — |
| 2024-09-26 | $2.57 | $2.57 | 977,300 | — | — |
| 2024-09-25 | $2.44 | $2.44 | 313,500 | — | — |
| 2024-09-24 | $2.46 | $2.46 | 472,400 | — | — |
| 2024-09-23 | $2.41 | $2.41 | 452,900 | — | — |
| 2024-09-20 | $2.37 | $2.37 | 1,258,000 | — | — |
| 2024-09-19 | $2.42 | $2.42 | 382,900 | — | — |
| 2024-09-18 | $2.42 | $2.42 | 597,900 | — | — |
| 2024-09-17 | $2.50 | $2.50 | 1,010,000 | — | — |
| 2024-09-16 | $2.46 | $2.46 | 558,700 | — | — |
| 2024-09-13 | $2.51 | $2.51 | 623,000 | — | — |
| 2024-09-12 | $2.53 | $2.53 | 536,800 | — | — |
| 2024-09-11 | $2.44 | $2.44 | 456,600 | — | — |
| 2024-09-10 | $2.38 | $2.38 | 472,300 | — | — |
| 2024-09-09 | $2.27 | $2.27 | 615,300 | — | — |
| 2024-09-06 | $2.11 | $2.11 | 541,700 | — | — |
| 2024-09-05 | $2.25 | $2.25 | 400,800 | — | — |
| 2024-09-04 | $2.24 | $2.24 | 594,500 | — | — |
| 2024-09-03 | $2.21 | $2.21 | 543,300 | — | — |
| 2024-08-30 | $2.30 | $2.30 | 729,900 | — | — |
| 2024-08-29 | $2.29 | $2.29 | 411,900 | — | — |
| 2024-08-28 | $2.25 | $2.25 | 420,100 | — | — |
| 2024-08-27 | $2.31 | $2.31 | 317,900 | — | — |
| 2024-08-26 | $2.39 | $2.39 | 426,900 | — | — |
| 2024-08-23 | $2.41 | $2.41 | 925,600 | — | — |
| 2024-08-22 | $2.21 | $2.21 | 535,700 | — | — |
| 2024-08-21 | $2.38 | $2.38 | 502,400 | — | — |
| 2024-08-20 | $2.37 | $2.37 | 637,600 | — | — |
| 2024-08-19 | $2.45 | $2.45 | 631,600 | — | — |
| 2024-08-16 | $2.46 | $2.46 | 1,193,700 | — | — |
| 2024-08-15 | $2.21 | $2.21 | 812,400 | — | — |
| 2024-08-14 | $2.18 | $2.18 | 751,300 | — | — |
| 2024-08-13 | $2.40 | $2.40 | 1,298,600 | — | — |
| 2024-08-12 | $2.22 | $2.22 | 859,200 | — | — |
| 2024-08-09 | $2.25 | $2.25 | 1,658,700 | — | — |
| 2024-08-08 | $2.24 | $2.24 | 1,505,700 | — | — |
| 2024-08-07 | $2.12 | $2.12 | 837,600 | — | — |
| 2024-08-06 | $2.10 | $2.10 | 1,355,700 | — | — |
| 2024-08-05 | $1.89 | $1.89 | 958,600 | — | — |
| 2024-08-02 | $2.04 | $2.04 | 1,138,500 | — | — |
| 2024-08-01 | $2.20 | $2.20 | 882,600 | — | — |
| 2024-07-31 | $2.34 | $2.34 | 687,200 | — | — |
| 2024-07-30 | $2.23 | $2.23 | 704,400 | — | — |
| 2024-07-29 | $2.27 | $2.27 | 686,400 | — | — |
| 2024-07-26 | $2.27 | $2.27 | 649,000 | — | — |
| 2024-07-25 | $2.28 | $2.28 | 1,302,300 | — | — |
| 2024-07-24 | $2.45 | $2.45 | 1,251,700 | — | — |
| 2024-07-23 | $2.61 | $2.61 | 686,200 | — | — |
| 2024-07-22 | $2.57 | $2.57 | 981,000 | — | — |
| 2024-07-19 | $2.49 | $2.49 | 9,856,800 | — | — |
| 2024-07-18 | $2.55 | $2.55 | 2,086,000 | — | — |
| 2024-07-17 | $2.52 | $2.52 | 1,710,600 | — | — |
| 2024-07-16 | $2.58 | $2.58 | 1,700,500 | — | — |
| 2024-07-15 | $2.45 | $2.45 | 4,251,800 | — | — |
| 2024-07-12 | $2.51 | $2.51 | 1,145,100 | — | — |
| 2024-07-11 | $2.60 | $2.60 | 1,367,700 | — | — |
| 2024-07-10 | $2.74 | $2.74 | 946,600 | — | — |
| 2024-07-09 | $2.95 | $2.95 | 805,800 | — | — |
| 2024-07-08 | $2.99 | $2.99 | 884,000 | — | — |
| 2024-07-05 | $2.79 | $2.79 | 1,187,900 | — | — |
| 2024-07-03 | $2.95 | $2.95 | 457,600 | — | — |
| 2024-07-02 | $2.91 | $2.91 | 896,100 | — | — |
| 2024-07-01 | $2.93 | $2.93 | 1,095,700 | — | — |
| 2024-06-28 | $2.98 | $2.98 | 2,501,200 | — | — |
| 2024-06-27 | $3.00 | $3.00 | 1,314,700 | — | — |
| 2024-06-26 | $2.87 | $2.87 | 1,967,500 | — | — |
| 2024-06-25 | $2.51 | $2.51 | 804,900 | — | — |
| 2024-06-24 | $2.52 | $2.52 | 902,600 | — | — |
| 2024-06-21 | $2.39 | $2.39 | 1,844,100 | — | — |
| 2024-06-20 | $2.51 | $2.51 | 846,500 | — | — |
| 2024-06-18 | $2.54 | $2.54 | 892,500 | — | — |
| 2024-06-17 | $2.47 | $2.47 | 1,317,900 | — | — |
| 2024-06-14 | $2.52 | $2.52 | 981,600 | — | — |
| 2024-06-13 | $2.47 | $2.47 | 971,800 | — | — |
| 2024-06-12 | $2.38 | $2.38 | 1,484,300 | — | — |
| 2024-06-11 | $2.34 | $2.34 | 899,400 | — | — |
| 2024-06-10 | $2.37 | $2.37 | 1,504,000 | — | — |
| 2024-06-07 | $2.19 | $2.19 | 786,400 | — | — |
| 2024-06-06 | $2.21 | $2.21 | 1,056,600 | — | — |
| 2024-06-05 | $2.12 | $2.12 | 1,366,100 | — | — |
| 2024-06-04 | $2.12 | $2.12 | 1,000,600 | — | — |
| 2024-06-03 | $2.10 | $2.10 | 1,537,100 | — | — |
| 2024-05-31 | $1.96 | $1.96 | 1,146,400 | — | — |
| 2024-05-30 | $1.86 | $1.86 | 418,300 | — | — |
| 2024-05-29 | $1.85 | $1.85 | 482,700 | — | — |
| 2024-05-28 | $1.89 | $1.89 | 468,000 | — | — |
| 2024-05-24 | $1.93 | $1.93 | 307,800 | — | — |
| 2024-05-23 | $1.89 | $1.89 | 724,000 | — | — |
| 2024-05-22 | $1.98 | $1.98 | 900,200 | — | — |
| 2024-05-21 | $2.12 | $2.12 | 1,114,900 | — | — |
| 2024-05-20 | $2.16 | $2.16 | 1,190,000 | — | — |
| 2024-05-17 | $2.12 | $2.12 | 892,500 | — | — |
| 2024-05-16 | $2.15 | $2.15 | 890,700 | — | — |
| 2024-05-15 | $2.16 | $2.16 | 1,525,300 | — | — |
| 2024-05-14 | $2.07 | $2.07 | 1,475,300 | — | — |
| 2024-05-13 | $2.03 | $2.03 | 1,154,400 | — | — |
| 2024-05-10 | $1.97 | $1.97 | 3,072,100 | — | — |
| 2024-05-09 | $1.96 | $1.96 | 2,601,800 | — | — |
| 2024-05-08 | $1.86 | $1.86 | 582,000 | — | — |
| 2024-05-07 | $1.81 | $1.81 | 486,000 | — | — |
| 2024-05-06 | $1.82 | $1.82 | 297,200 | — | — |
| 2024-05-03 | $1.83 | $1.83 | 753,400 | — | — |
| 2024-05-02 | $1.74 | $1.74 | 516,200 | — | — |
| 2024-05-01 | $1.73 | $1.73 | 752,700 | — | — |
| 2024-04-30 | $1.72 | $1.72 | 392,000 | — | — |
| 2024-04-29 | $1.75 | $1.75 | 267,600 | — | — |
| 2024-04-26 | $1.75 | $1.75 | 506,300 | — | — |
| 2024-04-25 | $1.68 | $1.68 | 882,500 | — | — |
| 2024-04-24 | $1.63 | $1.63 | 428,800 | — | — |
| 2024-04-23 | $1.68 | $1.68 | 560,200 | — | — |
| 2024-04-22 | $1.65 | $1.65 | 538,300 | — | — |
| 2024-04-19 | $1.60 | $1.60 | 2,439,600 | — | — |
| 2024-04-18 | $1.57 | $1.57 | 752,200 | — | — |
| 2024-04-17 | $1.52 | $1.52 | 1,004,100 | — | — |
| 2024-04-16 | $1.58 | $1.58 | 763,300 | — | — |
| 2024-04-15 | $1.60 | $1.60 | 739,900 | — | — |
| 2024-04-12 | $1.67 | $1.67 | 554,500 | — | — |
| 2024-04-11 | $1.69 | $1.69 | 417,300 | — | — |
| 2024-04-10 | $1.68 | $1.68 | 835,900 | — | — |
| 2024-04-09 | $1.75 | $1.75 | 672,700 | — | — |
| 2024-04-08 | $1.73 | $1.73 | 753,400 | — | — |
| 2024-04-05 | $1.77 | $1.77 | 453,900 | — | — |
| 2024-04-04 | $1.84 | $1.84 | 1,783,900 | — | — |
| 2024-04-03 | $1.84 | $1.84 | 1,787,200 | — | — |
| 2024-04-02 | $1.64 | $1.64 | 1,881,600 | — | — |
| 2024-04-01 | $1.54 | $1.54 | 839,400 | — | — |
| 2024-03-28 | $1.58 | $1.58 | 754,200 | — | — |
| 2024-03-27 | $1.58 | $1.58 | 750,300 | — | — |
| 2024-03-26 | $1.48 | $1.48 | 972,800 | — | — |
| 2024-03-25 | $1.51 | $1.51 | 1,268,500 | — | — |
| 2024-03-22 | $1.54 | $1.54 | 1,425,300 | — | — |
| 2024-03-21 | $1.69 | $1.69 | 1,205,800 | — | — |
| 2024-03-20 | $1.71 | $1.71 | 1,346,200 | — | — |
| 2024-03-19 | $1.62 | $1.62 | 1,599,800 | — | — |
| 2024-03-18 | $1.56 | $1.56 | 1,590,900 | — | — |
| 2024-03-15 | $1.59 | $1.59 | 6,440,000 | — | — |
| 2024-03-14 | $1.64 | $1.64 | 2,762,800 | — | — |
| 2024-03-13 | $1.79 | $1.79 | 5,377,000 | — | — |
| 2024-03-12 | $2.21 | $2.21 | 3,577,400 | — | — |
| 2024-03-11 | $2.10 | $2.10 | 2,390,900 | — | — |
| 2024-03-08 | $2.03 | $2.03 | 1,504,700 | — | — |
| 2024-03-07 | $1.95 | $1.95 | 1,554,300 | — | — |
| 2024-03-06 | $1.84 | $1.84 | 2,030,600 | — | — |
| 2024-03-05 | $1.76 | $1.76 | 1,880,200 | — | — |
| 2024-03-04 | $1.96 | $1.96 | 1,475,500 | — | — |
| 2024-03-01 | $2.17 | $2.17 | 1,362,200 | — | — |
| 2024-02-29 | $2.11 | $2.11 | 1,228,300 | — | — |
| 2024-02-28 | $1.99 | $1.99 | 956,200 | — | — |
| 2024-02-27 | $2.07 | $2.07 | 894,400 | — | — |
| 2024-02-26 | $2.08 | $2.08 | 1,401,200 | — | — |
| 2024-02-23 | $1.96 | $1.96 | 1,529,800 | — | — |
| 2024-02-22 | $2.12 | $2.12 | 2,025,900 | — | — |
| 2024-02-21 | $1.92 | $1.92 | 1,284,600 | — | — |
| 2024-02-20 | $1.94 | $1.94 | 1,228,600 | — | — |
| 2024-02-16 | $2.00 | $2.00 | 1,319,700 | — | — |
| 2024-02-15 | $1.96 | $1.96 | 1,849,900 | — | — |
| 2024-02-14 | $1.81 | $1.81 | 893,800 | — | — |
| 2024-02-13 | $1.72 | $1.72 | 1,178,000 | — | — |
| 2024-02-12 | $1.84 | $1.84 | 2,145,000 | — | — |
| 2024-02-09 | $1.67 | $1.67 | 630,700 | — | — |
| 2024-02-08 | $1.59 | $1.59 | 651,900 | — | — |
| 2024-02-07 | $1.58 | $1.58 | 735,900 | — | — |
| 2024-02-06 | $1.55 | $1.55 | 502,000 | — | — |
| 2024-02-05 | $1.53 | $1.53 | 831,000 | — | — |
| 2024-02-02 | $1.65 | $1.65 | 537,300 | — | — |
| 2024-02-01 | $1.69 | $1.69 | 757,000 | — | — |
| 2024-01-31 | $1.68 | $1.68 | 1,027,100 | — | — |
| 2024-01-30 | $1.75 | $1.75 | 632,900 | — | — |
| 2024-01-29 | $1.83 | $1.83 | 697,600 | — | — |
| 2024-01-26 | $1.77 | $1.77 | 1,063,700 | — | — |
| 2024-01-25 | $1.71 | $1.71 | 2,730,500 | — | — |
| 2024-01-24 | $1.92 | $1.92 | 645,000 | — | — |
| 2024-01-23 | $1.94 | $1.94 | 1,504,000 | — | — |
| 2024-01-22 | $1.90 | $1.90 | 1,391,400 | — | — |
| 2024-01-19 | $1.73 | $1.73 | 2,629,700 | — | — |
| 2024-01-18 | $1.62 | $1.62 | 825,000 | — | — |
| 2024-01-17 | $1.64 | $1.64 | 1,283,000 | — | — |
| 2024-01-16 | $1.72 | $1.72 | 856,000 | — | — |
| 2024-01-12 | $1.75 | $1.75 | 1,885,000 | — | — |
| 2024-01-11 | $1.73 | $1.73 | 763,500 | — | — |
| 2024-01-10 | $1.79 | $1.79 | 1,087,200 | — | — |
| 2024-01-09 | $1.68 | $1.68 | 893,900 | — | — |
| 2024-01-08 | $1.78 | $1.78 | 505,200 | — | — |
| 2024-01-05 | $1.79 | $1.79 | 1,137,100 | — | — |
| 2024-01-04 | $1.77 | $1.77 | 628,700 | — | — |
| 2024-01-03 | $1.83 | $1.83 | 878,600 | — | — |
| 2024-01-02 | $1.89 | $1.89 | 1,280,600 | — | — |