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
- 2023-02-22 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 | $4.16 | $4.16 | 144,000 | — | — |
| 2024-12-30 | $4.09 | $4.09 | 192,000 | — | — |
| 2024-12-27 | $4.13 | $4.13 | 435,000 | — | — |
| 2024-12-26 | $4.22 | $4.22 | 174,000 | — | — |
| 2024-12-24 | $4.14 | $4.14 | 69,000 | — | — |
| 2024-12-23 | $4.12 | $4.12 | 77,000 | — | — |
| 2024-12-20 | $4.18 | $4.18 | 233,000 | — | — |
| 2024-12-19 | $4.06 | $4.06 | 234,000 | — | — |
| 2024-12-18 | $4.05 | $4.05 | 251,000 | — | — |
| 2024-12-17 | $4.30 | $4.30 | 313,000 | — | — |
| 2024-12-16 | $4.35 | $4.35 | 141,000 | — | — |
| 2024-12-13 | $4.33 | $4.33 | 247,000 | — | — |
| 2024-12-12 | $4.49 | $4.49 | 396,000 | — | — |
| 2024-12-11 | $4.69 | $4.69 | 484,000 | — | — |
| 2024-12-10 | $4.57 | $4.57 | 235,000 | — | — |
| 2024-12-09 | $4.40 | $4.40 | 210,000 | — | — |
| 2024-12-06 | $4.28 | $4.28 | 166,000 | — | — |
| 2024-12-05 | $4.28 | $4.28 | 209,000 | — | — |
| 2024-12-04 | $4.38 | $4.38 | 168,000 | — | — |
| 2024-12-03 | $4.34 | $4.34 | 163,000 | — | — |
| 2024-12-02 | $4.32 | $4.32 | 212,000 | — | — |
| 2024-11-29 | $4.44 | $4.44 | 104,000 | — | — |
| 2024-11-27 | $4.34 | $4.34 | 377,000 | — | — |
| 2024-11-26 | $4.31 | $4.31 | 392,000 | — | — |
| 2024-11-25 | $4.28 | $4.28 | 921,000 | — | — |
| 2024-11-22 | $4.71 | $4.71 | 442,000 | — | — |
| 2024-11-21 | $4.54 | $4.54 | 442,000 | — | — |
| 2024-11-20 | $4.43 | $4.43 | 276,000 | — | — |
| 2024-11-19 | $4.36 | $4.36 | 431,000 | — | — |
| 2024-11-18 | $4.24 | $4.24 | 228,000 | — | — |
| 2024-11-15 | $4.03 | $4.03 | 223,000 | — | — |
| 2024-11-14 | $4.05 | $4.05 | 796,000 | — | — |
| 2024-11-13 | $4.09 | $4.09 | 460,000 | — | — |
| 2024-11-12 | $4.21 | $4.21 | 548,000 | — | — |
| 2024-11-11 | $4.33 | $4.33 | 546,000 | — | — |
| 2024-11-08 | $4.66 | $4.66 | 394,000 | — | — |
| 2024-11-07 | $4.77 | $4.77 | 319,000 | — | — |
| 2024-11-06 | $4.55 | $4.55 | 873,000 | — | — |
| 2024-11-05 | $5.01 | $5.01 | 113,000 | — | — |
| 2024-11-04 | $4.98 | $4.98 | 227,000 | — | — |
| 2024-11-01 | $4.97 | $4.97 | 340,000 | — | — |
| 2024-10-31 | $5.04 | $5.04 | 805,000 | — | — |
| 2024-10-30 | $5.28 | $5.28 | 385,000 | — | — |
| 2024-10-29 | $5.19 | $5.19 | 230,000 | — | — |
| 2024-10-28 | $5.03 | $5.03 | 165,000 | — | — |
| 2024-10-25 | $5.04 | $5.04 | 383,000 | — | — |
| 2024-10-24 | $5.01 | $5.01 | 258,000 | — | — |
| 2024-10-23 | $4.91 | $4.91 | 521,000 | — | — |
| 2024-10-22 | $5.09 | $5.09 | 803,000 | — | — |
| 2024-10-21 | $4.94 | $4.94 | 349,000 | — | — |
| 2024-10-18 | $4.94 | $4.94 | 302,000 | — | — |
| 2024-10-17 | $4.80 | $4.80 | 229,000 | — | — |
| 2024-10-16 | $4.71 | $4.71 | 156,000 | — | — |
| 2024-10-15 | $4.65 | $4.65 | 219,000 | — | — |
| 2024-10-14 | $4.60 | $4.60 | 100,000 | — | — |
| 2024-10-11 | $4.63 | $4.63 | 237,000 | — | — |
| 2024-10-10 | $4.49 | $4.49 | 106,000 | — | — |
| 2024-10-09 | $4.40 | $4.40 | 368,000 | — | — |
| 2024-10-08 | $4.47 | $4.47 | 268,000 | — | — |
| 2024-10-07 | $4.58 | $4.58 | 226,000 | — | — |
| 2024-10-04 | $4.63 | $4.63 | 152,000 | — | — |
| 2024-10-03 | $4.67 | $4.67 | 144,000 | — | — |
| 2024-10-02 | $4.67 | $4.67 | 172,000 | — | — |
| 2024-10-01 | $4.68 | $4.68 | 1,201,000 | — | — |
| 2024-09-30 | $4.54 | $4.54 | 280,000 | — | — |
| 2024-09-27 | $4.65 | $4.65 | 415,000 | — | — |
| 2024-09-26 | $4.78 | $4.78 | 550,000 | — | — |
| 2024-09-25 | $4.71 | $4.71 | 1,220,000 | — | — |
| 2024-09-24 | $4.73 | $4.73 | 545,000 | — | — |
| 2024-09-23 | $4.54 | $4.54 | 313,000 | — | — |
| 2024-09-20 | $4.52 | $4.52 | 821,000 | — | — |
| 2024-09-19 | $4.30 | $4.30 | 193,000 | — | — |
| 2024-09-18 | $4.17 | $4.17 | 308,000 | — | — |
| 2024-09-17 | $4.27 | $4.27 | 141,000 | — | — |
| 2024-09-16 | $4.34 | $4.34 | 185,000 | — | — |
| 2024-09-13 | $4.34 | $4.34 | 424,000 | — | — |
| 2024-09-12 | $4.23 | $4.23 | 313,000 | — | — |
| 2024-09-11 | $4.02 | $4.02 | 128,000 | — | — |
| 2024-09-10 | $4.04 | $4.04 | 119,000 | — | — |
| 2024-09-09 | $3.99 | $3.99 | 124,000 | — | — |
| 2024-09-06 | $3.95 | $3.95 | 190,000 | — | — |
| 2024-09-05 | $4.04 | $4.04 | 200,000 | — | — |
| 2024-09-04 | $3.94 | $3.94 | 142,000 | — | — |
| 2024-09-03 | $3.94 | $3.94 | 244,000 | — | — |
| 2024-08-30 | $4.00 | $4.00 | 343,000 | — | — |
| 2024-08-29 | $4.09 | $4.09 | 108,000 | — | — |
| 2024-08-28 | $4.03 | $4.03 | 68,000 | — | — |
| 2024-08-27 | $4.12 | $4.12 | 122,000 | — | — |
| 2024-08-26 | $4.09 | $4.09 | 104,000 | — | — |
| 2024-08-23 | $4.06 | $4.06 | 190,000 | — | — |
| 2024-08-22 | $3.93 | $3.93 | 1,524,000 | — | — |
| 2024-08-21 | $4.08 | $4.08 | 355,000 | — | — |
| 2024-08-20 | $4.10 | $4.10 | 532,000 | — | — |
| 2024-08-19 | $4.05 | $4.05 | 753,000 | — | — |
| 2024-08-16 | $4.07 | $4.07 | 1,048,000 | — | — |
| 2024-08-15 | $3.83 | $3.83 | 91,000 | — | — |
| 2024-08-14 | $3.79 | $3.79 | 210,000 | — | — |
| 2024-08-13 | $3.89 | $3.89 | 134,000 | — | — |
| 2024-08-12 | $3.91 | $3.91 | 183,000 | — | — |
| 2024-08-09 | $3.72 | $3.72 | 234,000 | — | — |
| 2024-08-08 | $3.70 | $3.70 | 50,000 | — | — |
| 2024-08-07 | $3.54 | $3.54 | 111,000 | — | — |
| 2024-08-06 | $3.55 | $3.55 | 89,000 | — | — |
| 2024-08-05 | $3.64 | $3.64 | 328,000 | — | — |
| 2024-08-02 | $3.78 | $3.78 | 382,000 | — | — |
| 2024-08-01 | $3.82 | $3.82 | 132,000 | — | — |
| 2024-07-31 | $3.85 | $3.85 | 124,000 | — | — |
| 2024-07-30 | $3.66 | $3.66 | 118,000 | — | — |
| 2024-07-29 | $3.56 | $3.56 | 32,000 | — | — |
| 2024-07-26 | $3.57 | $3.57 | 138,000 | — | — |
| 2024-07-25 | $3.47 | $3.47 | 145,000 | — | — |
| 2024-07-24 | $3.65 | $3.65 | 122,000 | — | — |
| 2024-07-23 | $3.68 | $3.68 | 145,000 | — | — |
| 2024-07-22 | $3.65 | $3.65 | 79,000 | — | — |
| 2024-07-19 | $3.65 | $3.65 | 244,000 | — | — |
| 2024-07-18 | $3.86 | $3.86 | 86,000 | — | — |
| 2024-07-17 | $3.94 | $3.94 | 257,000 | — | — |
| 2024-07-16 | $4.00 | $3.99 | 305,000 | — | — |
| 2024-07-15 | $3.78 | $3.78 | 56,000 | — | — |
| 2024-07-12 | $3.74 | $3.74 | 116,000 | — | — |
| 2024-07-11 | $3.75 | $3.75 | 218,000 | — | — |
| 2024-07-10 | $3.57 | $3.57 | 176,000 | — | — |
| 2024-07-09 | $3.53 | $3.53 | 27,000 | — | — |
| 2024-07-08 | $3.51 | $3.51 | 176,000 | — | — |
| 2024-07-05 | $3.65 | $3.65 | 111,000 | — | — |
| 2024-07-03 | $3.51 | $3.51 | 34,000 | — | — |
| 2024-07-02 | $3.41 | $3.41 | 44,000 | — | — |
| 2024-07-01 | $3.41 | $3.41 | 58,000 | — | — |
| 2024-06-28 | $3.39 | $3.39 | 21,000 | — | — |
| 2024-06-27 | $3.39 | $3.39 | 121,000 | — | — |
| 2024-06-26 | $3.28 | $3.28 | 115,000 | — | — |
| 2024-06-25 | $3.38 | $3.38 | 75,000 | — | — |
| 2024-06-24 | $3.43 | $3.43 | 88,000 | — | — |
| 2024-06-21 | $3.39 | $3.39 | 166,000 | — | — |
| 2024-06-20 | $3.57 | $3.57 | 149,000 | — | — |
| 2024-06-18 | $3.44 | $3.44 | 55,000 | — | — |
| 2024-06-17 | $3.40 | $3.40 | 83,000 | — | — |
| 2024-06-14 | $3.46 | $3.46 | 160,000 | — | — |
| 2024-06-13 | $3.34 | $3.34 | 61,000 | — | — |
| 2024-06-12 | $3.42 | $3.42 | 115,000 | — | — |
| 2024-06-11 | $3.40 | $3.40 | 100,000 | — | — |
| 2024-06-10 | $3.37 | $3.37 | 174,000 | — | — |
| 2024-06-07 | $3.29 | $3.29 | 316,000 | — | — |
| 2024-06-06 | $3.68 | $3.68 | 99,000 | — | — |
| 2024-06-05 | $3.60 | $3.60 | 102,000 | — | — |
| 2024-06-04 | $3.48 | $3.48 | 137,000 | — | — |
| 2024-06-03 | $3.58 | $3.58 | 138,000 | — | — |
| 2024-05-31 | $3.49 | $3.49 | 201,000 | — | — |
| 2024-05-30 | $3.56 | $3.56 | 188,000 | — | — |
| 2024-05-29 | $3.54 | $3.54 | 294,000 | — | — |
| 2024-05-28 | $3.64 | $3.64 | 161,000 | — | — |
| 2024-05-24 | $3.54 | $3.54 | 167,000 | — | — |
| 2024-05-23 | $3.54 | $3.54 | 331,000 | — | — |
| 2024-05-22 | $3.76 | $3.76 | 251,000 | — | — |
| 2024-05-21 | $3.99 | $3.99 | 61,000 | — | — |
| 2024-05-20 | $4.01 | $4.01 | 120,000 | — | — |
| 2024-05-17 | $3.96 | $3.96 | 135,000 | — | — |
| 2024-05-16 | $3.78 | $3.78 | 247,000 | — | — |
| 2024-05-15 | $3.83 | $3.83 | 217,000 | — | — |
| 2024-05-14 | $3.69 | $3.69 | 51,000 | — | — |
| 2024-05-13 | $3.60 | $3.60 | 273,000 | — | — |
| 2024-05-10 | $3.73 | $3.73 | 387,000 | — | — |
| 2024-05-09 | $3.64 | $3.64 | 161,000 | — | — |
| 2024-05-08 | $3.48 | $3.48 | 63,000 | — | — |
| 2024-05-07 | $3.51 | $3.51 | 42,000 | — | — |
| 2024-05-06 | $3.57 | $3.57 | 130,000 | — | — |
| 2024-05-03 | $3.46 | $3.46 | 143,000 | — | — |
| 2024-05-02 | $3.48 | $3.48 | 193,000 | — | — |
| 2024-05-01 | $3.51 | $3.51 | 87,000 | — | — |
| 2024-04-30 | $3.42 | $3.42 | 354,000 | — | — |
| 2024-04-29 | $3.64 | $3.64 | 85,000 | — | — |
| 2024-04-26 | $3.66 | $3.66 | 109,000 | — | — |
| 2024-04-25 | $3.63 | $3.63 | 156,000 | — | — |
| 2024-04-24 | $3.57 | $3.57 | 96,000 | — | — |
| 2024-04-23 | $3.59 | $3.59 | 135,000 | — | — |
| 2024-04-22 | $3.63 | $3.63 | 248,000 | — | — |
| 2024-04-19 | $3.92 | $3.92 | 322,000 | — | — |
| 2024-04-18 | $3.89 | $3.89 | 132,000 | — | — |
| 2024-04-17 | $3.85 | $3.85 | 253,000 | — | — |
| 2024-04-16 | $3.94 | $3.94 | 178,000 | — | — |
| 2024-04-15 | $3.93 | $3.93 | 392,000 | — | — |
| 2024-04-12 | $3.73 | $3.73 | 392,000 | — | — |
| 2024-04-11 | $3.88 | $3.88 | 101,000 | — | — |
| 2024-04-10 | $3.68 | $3.68 | 317,000 | — | — |
| 2024-04-09 | $3.78 | $3.78 | 209,000 | — | — |
| 2024-04-08 | $3.72 | $3.72 | 225,000 | — | — |
| 2024-04-05 | $3.66 | $3.66 | 214,000 | — | — |
| 2024-04-04 | $3.48 | $3.48 | 211,000 | — | — |
| 2024-04-03 | $3.54 | $3.54 | 199,000 | — | — |
| 2024-04-02 | $3.46 | $3.46 | 202,000 | — | — |
| 2024-04-01 | $3.31 | $3.31 | 118,000 | — | — |
| 2024-03-28 | $3.22 | $3.22 | 52,000 | — | — |
| 2024-03-27 | $3.11 | $3.11 | 43,000 | — | — |
| 2024-03-26 | $3.04 | $3.04 | 36,000 | — | — |
| 2024-03-25 | $3.01 | $3.01 | 83,000 | — | — |
| 2024-03-22 | $2.99 | $2.99 | 18,000 | — | — |
| 2024-03-21 | $3.07 | $3.07 | 110,000 | — | — |
| 2024-03-20 | $3.07 | $3.07 | 117,000 | — | — |
| 2024-03-19 | $2.98 | $2.98 | 30,000 | — | — |
| 2024-03-18 | $2.99 | $2.99 | 18,000 | — | — |
| 2024-03-15 | $2.98 | $2.98 | 33,000 | — | — |
| 2024-03-14 | $3.01 | $3.01 | 138,000 | — | — |
| 2024-03-13 | $3.05 | $3.05 | 43,000 | — | — |
| 2024-03-12 | $2.99 | $2.99 | 93,000 | — | — |
| 2024-03-11 | $3.09 | $3.09 | 237,000 | — | — |
| 2024-03-08 | $3.08 | $3.08 | 125,000 | — | — |
| 2024-03-07 | $3.00 | $3.00 | 91,000 | — | — |
| 2024-03-06 | $2.96 | $2.96 | 91,000 | — | — |
| 2024-03-05 | $2.89 | $2.89 | 68,000 | — | — |
| 2024-03-04 | $2.84 | $2.84 | 94,000 | — | — |
| 2024-03-01 | $2.72 | $2.72 | 57,000 | — | — |
| 2024-02-29 | $2.57 | $2.57 | 22,000 | — | — |
| 2024-02-28 | $2.53 | $2.53 | 13,000 | — | — |
| 2024-02-27 | $2.52 | $2.52 | 1,000 | — | — |
| 2024-02-26 | $2.53 | $2.53 | 12,000 | — | — |
| 2024-02-23 | $2.55 | $2.55 | 7,000 | — | — |
| 2024-02-22 | $2.51 | $2.51 | 41,000 | — | — |
| 2024-02-21 | $2.51 | $2.51 | 41,000 | — | — |
| 2024-02-20 | $2.51 | $2.51 | 10,000 | — | — |
| 2024-02-16 | $2.47 | $2.47 | 6,000 | — | — |
| 2024-02-15 | $2.44 | $2.44 | 3,000 | — | — |
| 2024-02-14 | $2.40 | $2.40 | 14,000 | — | — |
| 2024-02-13 | $2.41 | $2.41 | 7,000 | — | — |
| 2024-02-12 | $2.51 | $2.51 | 15,000 | — | — |
| 2024-02-09 | $2.53 | $2.53 | 5,000 | — | — |
| 2024-02-08 | $2.57 | $2.57 | 7,000 | — | — |
| 2024-02-07 | $2.57 | $2.57 | 17,000 | — | — |
| 2024-02-06 | $2.58 | $2.58 | 14,000 | — | — |
| 2024-02-05 | $2.54 | $2.54 | 153,000 | — | — |
| 2024-02-02 | $2.59 | $2.59 | 110,000 | — | — |
| 2024-02-01 | $2.67 | $2.67 | 39,000 | — | — |
| 2024-01-31 | $2.59 | $2.59 | 78,000 | — | — |
| 2024-01-30 | $2.59 | $2.59 | 27,000 | — | — |
| 2024-01-29 | $2.58 | $2.58 | 1,000 | — | — |
| 2024-01-26 | $2.54 | $2.54 | 12,000 | — | — |
| 2024-01-25 | $2.54 | $2.54 | 28,000 | — | — |
| 2024-01-24 | $2.51 | $2.51 | 14,000 | — | — |
| 2024-01-23 | $2.58 | $2.58 | 8,000 | — | — |
| 2024-01-22 | $2.55 | $2.55 | 74,000 | — | — |
| 2024-01-19 | $2.58 | $2.58 | 10,000 | — | — |
| 2024-01-18 | $2.57 | $2.57 | 140,000 | — | — |
| 2024-01-17 | $2.50 | $2.50 | 95,000 | — | — |
| 2024-01-16 | $2.59 | $2.59 | 55,000 | — | — |
| 2024-01-12 | $2.67 | $2.67 | 48,000 | — | — |
| 2024-01-11 | $2.60 | $2.60 | 46,000 | — | — |
| 2024-01-10 | $2.58 | $2.58 | 144,000 | — | — |
| 2024-01-09 | $2.61 | $2.61 | 24,000 | — | — |
| 2024-01-08 | $2.60 | $2.60 | 51,000 | — | — |
| 2024-01-05 | $2.68 | $2.68 | 29,000 | — | — |
| 2024-01-04 | $2.68 | $2.68 | 27,000 | — | — |
| 2024-01-03 | $2.67 | $2.67 | 122,000 | — | — |
| 2024-01-02 | $2.74 | $2.74 | 82,000 | — | — |