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
- 2020-08-13 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 | $3.11 | $3.11 | 69,500 | — | — |
| 2024-12-30 | $3.06 | $3.06 | 62,000 | — | — |
| 2024-12-27 | $3.18 | $3.18 | 37,300 | — | — |
| 2024-12-26 | $3.10 | $3.10 | 6,700 | — | — |
| 2024-12-24 | $3.21 | $3.21 | 1,100 | — | — |
| 2024-12-23 | $3.17 | $3.17 | 44,200 | — | — |
| 2024-12-20 | $3.09 | $3.09 | 12,000 | — | — |
| 2024-12-19 | $2.96 | $2.96 | 58,400 | — | — |
| 2024-12-18 | $2.91 | $2.91 | 40,900 | — | — |
| 2024-12-17 | $3.09 | $3.09 | 15,700 | — | — |
| 2024-12-16 | $3.11 | $3.11 | 65,500 | — | — |
| 2024-12-13 | $3.12 | $3.12 | 63,700 | — | — |
| 2024-12-12 | $3.21 | $3.21 | 41,100 | — | — |
| 2024-12-11 | $3.36 | $3.36 | 58,500 | — | — |
| 2024-12-10 | $3.38 | $3.38 | 114,300 | — | — |
| 2024-12-09 | $3.29 | $3.29 | 97,400 | — | — |
| 2024-12-06 | $3.21 | $3.21 | 32,300 | — | — |
| 2024-12-05 | $3.22 | $3.22 | 60,400 | — | — |
| 2024-12-04 | $3.10 | $3.10 | 24,000 | — | — |
| 2024-12-03 | $3.09 | $3.09 | 29,300 | — | — |
| 2024-12-02 | $3.06 | $3.06 | 72,900 | — | — |
| 2024-11-29 | $3.19 | $3.19 | 35,000 | — | — |
| 2024-11-27 | $3.25 | $3.25 | 51,000 | — | — |
| 2024-11-26 | $3.11 | $3.11 | 62,700 | — | — |
| 2024-11-25 | $3.16 | $3.16 | 122,400 | — | — |
| 2024-11-22 | $3.28 | $3.28 | 252,300 | — | — |
| 2024-11-21 | $3.01 | $3.01 | 139,600 | — | — |
| 2024-11-20 | $3.02 | $3.02 | 126,600 | — | — |
| 2024-11-19 | $2.43 | $2.43 | 38,400 | — | — |
| 2024-11-18 | $2.45 | $2.45 | 50,200 | — | — |
| 2024-11-15 | $2.33 | $2.33 | 11,800 | — | — |
| 2024-11-14 | $2.28 | $2.28 | 15,200 | — | — |
| 2024-11-13 | $2.30 | $2.30 | 39,500 | — | — |
| 2024-11-12 | $2.28 | $2.28 | 49,000 | — | — |
| 2024-11-11 | $2.34 | $2.34 | 5,900 | — | — |
| 2024-11-08 | $2.37 | $2.37 | 47,100 | — | — |
| 2024-11-07 | $2.44 | $2.44 | 24,400 | — | — |
| 2024-11-06 | $2.27 | $2.27 | 59,100 | — | — |
| 2024-11-05 | $2.42 | $2.42 | 20,200 | — | — |
| 2024-11-04 | $2.38 | $2.38 | 23,900 | — | — |
| 2024-11-01 | $2.29 | $2.29 | 19,800 | — | — |
| 2024-10-31 | $2.22 | $2.22 | 104,800 | — | — |
| 2024-10-30 | $2.28 | $2.28 | 39,100 | — | — |
| 2024-10-29 | $2.29 | $2.29 | 27,700 | — | — |
| 2024-10-28 | $2.28 | $2.28 | 34,700 | — | — |
| 2024-10-25 | $2.32 | $2.32 | 33,900 | — | — |
| 2024-10-24 | $2.32 | $2.32 | 103,800 | — | — |
| 2024-10-23 | $2.22 | $2.22 | 32,500 | — | — |
| 2024-10-22 | $2.31 | $2.31 | 13,800 | — | — |
| 2024-10-21 | $2.28 | $2.28 | 58,300 | — | — |
| 2024-10-18 | $2.37 | $2.37 | 14,600 | — | — |
| 2024-10-17 | $2.32 | $2.32 | 34,300 | — | — |
| 2024-10-16 | $2.32 | $2.32 | 48,500 | — | — |
| 2024-10-15 | $2.33 | $2.33 | 28,300 | — | — |
| 2024-10-14 | $2.42 | $2.42 | 10,300 | — | — |
| 2024-10-11 | $2.36 | $2.36 | 39,200 | — | — |
| 2024-10-10 | $2.36 | $2.36 | 18,600 | — | — |
| 2024-10-09 | $2.28 | $2.28 | 63,400 | — | — |
| 2024-10-08 | $2.26 | $2.26 | 46,100 | — | — |
| 2024-10-07 | $2.43 | $2.43 | 44,100 | — | — |
| 2024-10-04 | $2.50 | $2.50 | 6,400 | — | — |
| 2024-10-03 | $2.46 | $2.46 | 60,600 | — | — |
| 2024-10-02 | $2.60 | $2.60 | 15,300 | — | — |
| 2024-10-01 | $2.60 | $2.60 | 32,300 | — | — |
| 2024-09-30 | $2.61 | $2.61 | 27,900 | — | — |
| 2024-09-27 | $2.70 | $2.70 | 42,000 | — | — |
| 2024-09-26 | $2.73 | $2.73 | 24,800 | — | — |
| 2024-09-25 | $2.60 | $2.60 | 18,800 | — | — |
| 2024-09-24 | $2.64 | $2.64 | 40,700 | — | — |
| 2024-09-23 | $2.56 | $2.56 | 46,700 | — | — |
| 2024-09-20 | $2.55 | $2.55 | 81,200 | — | — |
| 2024-09-19 | $2.57 | $2.57 | 107,100 | — | — |
| 2024-09-18 | $2.36 | $2.36 | 48,900 | — | — |
| 2024-09-17 | $2.34 | $2.34 | 28,300 | — | — |
| 2024-09-16 | $2.26 | $2.26 | 13,700 | — | — |
| 2024-09-13 | $2.31 | $2.31 | 20,800 | — | — |
| 2024-09-12 | $2.25 | $2.25 | 43,200 | — | — |
| 2024-09-11 | $2.16 | $2.16 | 98,200 | — | — |
| 2024-09-10 | $2.02 | $2.02 | 77,200 | — | — |
| 2024-09-09 | $2.00 | $2.00 | 57,300 | — | — |
| 2024-09-06 | $1.93 | $1.93 | 116,800 | — | — |
| 2024-09-05 | $2.05 | $2.05 | 114,200 | — | — |
| 2024-09-04 | $2.16 | $2.16 | 4,900 | — | — |
| 2024-09-03 | $2.15 | $2.15 | 24,200 | — | — |
| 2024-08-30 | $2.41 | $2.41 | 110,900 | — | — |
| 2024-08-29 | $2.31 | $2.31 | 39,100 | — | — |
| 2024-08-28 | $2.27 | $2.27 | 32,000 | — | — |
| 2024-08-27 | $2.43 | $2.43 | 24,700 | — | — |
| 2024-08-26 | $2.44 | $2.44 | 40,600 | — | — |
| 2024-08-23 | $2.34 | $2.34 | 24,700 | — | — |
| 2024-08-22 | $2.20 | $2.20 | 28,600 | — | — |
| 2024-08-21 | $2.29 | $2.29 | 34,500 | — | — |
| 2024-08-20 | $2.21 | $2.21 | 46,900 | — | — |
| 2024-08-19 | $2.30 | $2.30 | 19,600 | — | — |
| 2024-08-16 | $2.26 | $2.26 | 41,700 | — | — |
| 2024-08-15 | $2.34 | $2.34 | 123,200 | — | — |
| 2024-08-14 | $2.18 | $2.18 | 31,200 | — | — |
| 2024-08-13 | $2.20 | $2.20 | 34,600 | — | — |
| 2024-08-12 | $2.34 | $2.34 | 66,300 | — | — |
| 2024-08-09 | $2.25 | $2.25 | 36,500 | — | — |
| 2024-08-08 | $2.28 | $2.28 | 30,700 | — | — |
| 2024-08-07 | $2.14 | $2.14 | 43,700 | — | — |
| 2024-08-06 | $2.25 | $2.25 | 61,000 | — | — |
| 2024-08-05 | $2.27 | $2.27 | 9,100 | — | — |
| 2024-08-02 | $2.30 | $2.30 | 123,100 | — | — |
| 2024-08-01 | $2.40 | $2.40 | 46,000 | — | — |
| 2024-07-31 | $2.48 | $2.48 | 37,800 | — | — |
| 2024-07-30 | $2.45 | $2.45 | 43,100 | — | — |
| 2024-07-29 | $2.36 | $2.36 | 136,700 | — | — |
| 2024-07-26 | $2.44 | $2.44 | 41,400 | — | — |
| 2024-07-25 | $2.48 | $2.48 | 62,200 | — | — |
| 2024-07-24 | $2.46 | $2.46 | 27,700 | — | — |
| 2024-07-23 | $2.55 | $2.55 | 44,800 | — | — |
| 2024-07-22 | $2.50 | $2.50 | 21,500 | — | — |
| 2024-07-19 | $2.49 | $2.49 | 55,300 | — | — |
| 2024-07-18 | $2.56 | $2.56 | 34,000 | — | — |
| 2024-07-17 | $2.66 | $2.66 | 77,000 | — | — |
| 2024-07-16 | $2.73 | $2.73 | 35,800 | — | — |
| 2024-07-15 | $2.76 | $2.76 | 22,500 | — | — |
| 2024-07-12 | $2.83 | $2.83 | 48,800 | — | — |
| 2024-07-11 | $2.86 | $2.86 | 25,900 | — | — |
| 2024-07-10 | $2.86 | $2.86 | 43,500 | — | — |
| 2024-07-09 | $2.89 | $2.89 | 8,900 | — | — |
| 2024-07-08 | $2.93 | $2.93 | 41,600 | — | — |
| 2024-07-05 | $2.95 | $2.95 | 14,400 | — | — |
| 2024-07-03 | $2.89 | $2.89 | 22,400 | — | — |
| 2024-07-02 | $2.67 | $2.67 | 65,500 | — | — |
| 2024-07-01 | $2.87 | $2.87 | 1,800 | — | — |
| 2024-06-28 | $2.79 | $2.79 | 60,300 | — | — |
| 2024-06-27 | $2.77 | $2.77 | 18,200 | — | — |
| 2024-06-26 | $2.92 | $2.92 | 39,200 | — | — |
| 2024-06-25 | $2.90 | $2.90 | 5,700 | — | — |
| 2024-06-24 | $2.98 | $2.98 | 19,500 | — | — |
| 2024-06-21 | $2.85 | $2.85 | 38,400 | — | — |
| 2024-06-20 | $2.88 | $2.88 | 80,300 | — | — |
| 2024-06-18 | $3.02 | $3.02 | 26,100 | — | — |
| 2024-06-17 | $2.91 | $2.91 | 41,900 | — | — |
| 2024-06-14 | $3.08 | $3.08 | 31,500 | — | — |
| 2024-06-13 | $3.32 | $3.32 | 19,100 | — | — |
| 2024-06-12 | $3.30 | $3.30 | 41,700 | — | — |
| 2024-06-11 | $3.29 | $3.29 | 26,000 | — | — |
| 2024-06-10 | $3.43 | $3.43 | 21,900 | — | — |
| 2024-06-07 | $3.52 | $3.52 | 60,200 | — | — |
| 2024-06-06 | $3.54 | $3.54 | 45,100 | — | — |
| 2024-06-05 | $3.23 | $3.23 | 29,000 | — | — |
| 2024-06-04 | $3.12 | $3.12 | 32,400 | — | — |
| 2024-06-03 | $3.22 | $3.22 | 34,200 | — | — |
| 2024-05-31 | $3.28 | $3.28 | 43,100 | — | — |
| 2024-05-30 | $3.34 | $3.34 | 13,700 | — | — |
| 2024-05-29 | $3.30 | $3.30 | 33,300 | — | — |
| 2024-05-28 | $3.39 | $3.39 | 44,200 | — | — |
| 2024-05-24 | $3.20 | $3.20 | 50,300 | — | — |
| 2024-05-23 | $3.25 | $3.25 | 64,300 | — | — |
| 2024-05-22 | $3.51 | $3.51 | 159,800 | — | — |
| 2024-05-21 | $3.80 | $3.80 | 58,000 | — | — |
| 2024-05-20 | $3.96 | $3.95 | 7,200 | — | — |
| 2024-05-17 | $3.97 | $3.97 | 22,400 | — | — |
| 2024-05-16 | $3.82 | $3.82 | 64,000 | — | — |
| 2024-05-15 | $3.85 | $3.85 | 16,700 | — | — |
| 2024-05-14 | $3.86 | $3.86 | 32,200 | — | — |
| 2024-05-13 | $3.79 | $3.79 | 3,800 | — | — |
| 2024-05-10 | $3.78 | $3.78 | 24,200 | — | — |
| 2024-05-09 | $3.84 | $3.84 | 10,900 | — | — |
| 2024-05-08 | $3.74 | $3.74 | 14,200 | — | — |
| 2024-05-07 | $4.00 | $4.00 | 3,900 | — | — |
| 2024-05-06 | $4.02 | $4.02 | 17,000 | — | — |
| 2024-05-03 | $3.77 | $3.77 | 18,000 | — | — |
| 2024-05-02 | $3.84 | $3.84 | 12,400 | — | — |
| 2024-05-01 | $3.70 | $3.70 | 28,000 | — | — |
| 2024-04-30 | $3.71 | $3.71 | 170,800 | — | — |
| 2024-04-29 | $3.99 | $3.99 | 56,100 | — | — |
| 2024-04-26 | $4.06 | $4.06 | 106,000 | — | — |
| 2024-04-25 | $3.66 | $3.66 | 27,900 | — | — |
| 2024-04-24 | $3.36 | $3.36 | 16,100 | — | — |
| 2024-04-23 | $3.31 | $3.31 | 46,300 | — | — |
| 2024-04-22 | $3.20 | $3.20 | 20,500 | — | — |
| 2024-04-19 | $3.28 | $3.28 | 25,500 | — | — |
| 2024-04-18 | $3.30 | $3.30 | 26,100 | — | — |
| 2024-04-17 | $3.33 | $3.33 | 15,200 | — | — |
| 2024-04-16 | $3.36 | $3.36 | 50,500 | — | — |
| 2024-04-15 | $3.51 | $3.51 | 136,100 | — | — |
| 2024-04-12 | $3.63 | $3.63 | 23,100 | — | — |
| 2024-04-11 | $3.54 | $3.54 | 21,300 | — | — |
| 2024-04-10 | $3.52 | $3.52 | 5,900 | — | — |
| 2024-04-09 | $3.61 | $3.61 | 8,100 | — | — |
| 2024-04-08 | $3.58 | $3.58 | 1,600 | — | — |
| 2024-04-05 | $3.52 | $3.52 | 4,800 | — | — |
| 2024-04-04 | $3.55 | $3.55 | 26,800 | — | — |
| 2024-04-03 | $3.56 | $3.56 | 27,300 | — | — |
| 2024-04-02 | $3.47 | $3.47 | 10,400 | — | — |
| 2024-04-01 | $3.43 | $3.43 | 13,100 | — | — |
| 2024-03-28 | $3.53 | $3.53 | 8,600 | — | — |
| 2024-03-27 | $3.47 | $3.47 | 10,400 | — | — |
| 2024-03-26 | $3.26 | $3.26 | 12,500 | — | — |
| 2024-03-25 | $3.19 | $3.19 | 5,100 | — | — |
| 2024-03-22 | $3.15 | $3.15 | 500 | — | — |
| 2024-03-21 | $3.24 | $3.24 | 11,000 | — | — |
| 2024-03-20 | $3.28 | $3.28 | 3,700 | — | — |
| 2024-03-19 | $3.08 | $3.08 | 26,900 | — | — |
| 2024-03-18 | $3.20 | $3.20 | 15,200 | — | — |
| 2024-03-15 | $3.28 | $3.28 | 15,900 | — | — |
| 2024-03-14 | $3.20 | $3.20 | 6,500 | — | — |
| 2024-03-13 | $3.33 | $3.33 | 25,600 | — | — |
| 2024-03-12 | $3.05 | $3.05 | 2,800 | — | — |
| 2024-03-11 | $3.02 | $3.02 | 6,500 | — | — |
| 2024-03-08 | $3.02 | $3.02 | 800 | — | — |
| 2024-03-07 | $3.10 | $3.10 | 3,300 | — | — |
| 2024-03-06 | $2.92 | $2.92 | 7,200 | — | — |
| 2024-03-05 | $2.85 | $2.85 | 8,600 | — | — |
| 2024-03-04 | $2.90 | $2.90 | 7,700 | — | — |
| 2024-03-01 | $2.92 | $2.92 | 1,500 | — | — |
| 2024-02-29 | $2.75 | $2.75 | 12,100 | — | — |
| 2024-02-28 | $2.74 | $2.74 | 31,500 | — | — |
| 2024-02-27 | $2.78 | $2.78 | 2,500 | — | — |
| 2024-02-26 | $2.75 | $2.75 | 61,600 | — | — |
| 2024-02-23 | $2.82 | $2.82 | 2,400 | — | — |
| 2024-02-22 | $2.89 | $2.89 | 5,200 | — | — |
| 2024-02-21 | $2.88 | $2.88 | 38,400 | — | — |
| 2024-02-20 | $2.81 | $2.81 | 9,000 | — | — |
| 2024-02-16 | $2.94 | $2.94 | 1,700 | — | — |
| 2024-02-15 | $2.80 | $2.80 | 8,200 | — | — |
| 2024-02-14 | $2.71 | $2.71 | 9,900 | — | — |
| 2024-02-13 | $2.68 | $2.68 | 14,600 | — | — |
| 2024-02-12 | $2.76 | $2.76 | 2,800 | — | — |
| 2024-02-09 | $2.77 | $2.77 | 4,100 | — | — |
| 2024-02-08 | $2.79 | $2.79 | 3,800 | — | — |
| 2024-02-07 | $2.81 | $2.81 | 18,500 | — | — |
| 2024-02-06 | $2.83 | $2.83 | 25,900 | — | — |
| 2024-02-05 | $2.75 | $2.75 | 35,400 | — | — |
| 2024-02-02 | $2.94 | $2.94 | 11,600 | — | — |
| 2024-02-01 | $2.95 | $2.95 | 15,000 | — | — |
| 2024-01-31 | $2.95 | $2.95 | 100 | — | — |
| 2024-01-30 | $2.93 | $2.93 | 3,400 | — | — |
| 2024-01-29 | $2.99 | $2.99 | 34,800 | — | — |
| 2024-01-26 | $2.90 | $2.90 | 83,200 | — | — |
| 2024-01-25 | $2.95 | $2.95 | 18,200 | — | — |
| 2024-01-24 | $2.94 | $2.94 | 129,300 | — | — |
| 2024-01-23 | $2.95 | $2.95 | 2,800 | — | — |
| 2024-01-22 | $2.98 | $2.98 | 15,100 | — | — |
| 2024-01-19 | $2.96 | $2.96 | 3,500 | — | — |
| 2024-01-18 | $2.90 | $2.90 | 6,700 | — | — |
| 2024-01-17 | $2.91 | $2.91 | 12,000 | — | — |
| 2024-01-16 | $3.01 | $3.01 | 3,900 | — | — |
| 2024-01-12 | $3.28 | $3.28 | 5,400 | — | — |
| 2024-01-11 | $3.15 | $3.15 | 14,400 | — | — |
| 2024-01-10 | $3.01 | $3.01 | 37,100 | — | — |
| 2024-01-09 | $3.14 | $3.14 | 4,000 | — | — |
| 2024-01-08 | $3.05 | $3.05 | 5,400 | — | — |
| 2024-01-05 | $3.00 | $3.00 | 3,200 | — | — |
| 2024-01-04 | $3.02 | $3.02 | 41,800 | — | — |
| 2024-01-03 | $3.06 | $3.06 | 14,900 | — | — |
| 2024-01-02 | $3.26 | $3.26 | 7,200 | — | — |