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
- 2016-11-04 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 | $2.25 | $2.36 | 113,100 | — | — |
| 2024-12-30 | $2.16 | $2.26 | 111,500 | — | — |
| 2024-12-27 | $2.14 | $2.24 | 26,000 | — | — |
| 2024-12-26 | $2.15 | $2.25 | 61,900 | — | — |
| 2024-12-24 | $2.16 | $2.26 | 34,600 | — | — |
| 2024-12-23 | $2.14 | $2.24 | 96,500 | — | — |
| 2024-12-20 | $2.13 | $2.23 | 140,100 | — | — |
| 2024-12-19 | $2.10 | $2.20 | 176,300 | — | — |
| 2024-12-18 | $2.08 | $2.18 | 138,500 | — | — |
| 2024-12-17 | $2.18 | $2.28 | 105,100 | — | — |
| 2024-12-16 | $2.21 | $2.32 | 132,900 | — | — |
| 2024-12-13 | $2.24 | $2.35 | 178,700 | — | — |
| 2024-12-12 | $2.32 | $2.43 | 79,600 | — | — |
| 2024-12-11 | $2.36 | $2.47 | 48,200 | — | — |
| 2024-12-10 | $2.32 | $2.43 | 97,400 | — | — |
| 2024-12-09 | $2.31 | $2.42 | 104,600 | — | — |
| 2024-12-06 | $2.31 | $2.42 | 98,500 | — | — |
| 2024-12-05 | $2.37 | $2.48 | 117,100 | — | — |
| 2024-12-04 | $2.36 | $2.47 | 138,700 | — | — |
| 2024-12-03 | $2.47 | $2.59 | 49,900 | — | — |
| 2024-12-02 | $2.40 | $2.51 | 118,000 | — | — |
| 2024-11-29 | $2.39 | $2.50 | 91,900 | — | — |
| 2024-11-27 | $2.33 | $2.44 | 39,900 | — | — |
| 2024-11-26 | $2.36 | $2.47 | 126,000 | — | — |
| 2024-11-25 | $2.45 | $2.57 | 246,300 | — | — |
| 2024-11-22 | $2.42 | $2.54 | 184,700 | — | — |
| 2024-11-21 | $2.32 | $2.43 | 101,600 | — | — |
| 2024-11-20 | $2.29 | $2.40 | 126,300 | — | — |
| 2024-11-19 | $2.30 | $2.41 | 80,600 | — | — |
| 2024-11-18 | $2.28 | $2.38 | 192,600 | — | — |
| 2024-11-15 | $2.22 | $2.33 | 153,200 | — | — |
| 2024-11-14 | $2.32 | $2.43 | 166,300 | — | — |
| 2024-11-13 | $2.17 | $2.27 | 625,100 | — | — |
| 2024-11-12 | $2.63 | $2.76 | 623,300 | — | — |
| 2024-11-11 | $2.58 | $2.70 | 540,000 | — | — |
| 2024-11-08 | $2.44 | $2.56 | 249,600 | — | — |
| 2024-11-07 | $2.43 | $2.55 | 490,700 | — | — |
| 2024-11-06 | $2.34 | $2.45 | 559,900 | — | — |
| 2024-11-05 | $2.15 | $2.25 | 119,800 | — | — |
| 2024-11-04 | $2.12 | $2.22 | 206,500 | — | — |
| 2024-11-01 | $2.03 | $2.13 | 106,100 | — | — |
| 2024-10-31 | $2.07 | $2.17 | 122,100 | — | — |
| 2024-10-30 | $2.06 | $2.16 | 92,500 | — | — |
| 2024-10-29 | $2.11 | $2.21 | 194,000 | — | — |
| 2024-10-28 | $2.15 | $2.25 | 196,600 | — | — |
| 2024-10-25 | $2.11 | $2.21 | 113,500 | — | — |
| 2024-10-24 | $2.11 | $2.21 | 125,400 | — | — |
| 2024-10-23 | $2.14 | $2.24 | 119,100 | — | — |
| 2024-10-22 | $2.15 | $2.25 | 95,100 | — | — |
| 2024-10-21 | $2.11 | $2.21 | 111,700 | — | — |
| 2024-10-18 | $2.12 | $2.22 | 169,900 | — | — |
| 2024-10-17 | $2.16 | $2.26 | 100,000 | — | — |
| 2024-10-16 | $2.16 | $2.26 | 103,400 | — | — |
| 2024-10-15 | $2.19 | $2.29 | 215,100 | — | — |
| 2024-10-14 | $2.20 | $2.20 | 186,500 | — | — |
| 2024-10-11 | $2.25 | $2.25 | 317,400 | — | — |
| 2024-10-10 | $2.23 | $2.23 | 172,100 | — | — |
| 2024-10-09 | $2.20 | $2.20 | 98,800 | — | — |
| 2024-10-08 | $2.20 | $2.20 | 67,700 | — | — |
| 2024-10-07 | $2.16 | $2.16 | 139,800 | — | — |
| 2024-10-04 | $2.21 | $2.21 | 666,200 | — | — |
| 2024-10-03 | $2.00 | $2.00 | 944,700 | — | — |
| 2024-10-02 | $1.99 | $1.99 | 18,000 | — | — |
| 2024-10-01 | $1.98 | $1.98 | 45,800 | — | — |
| 2024-09-30 | $1.97 | $1.97 | 80,100 | — | — |
| 2024-09-27 | $1.97 | $1.97 | 89,200 | — | — |
| 2024-09-26 | $1.96 | $1.96 | 117,400 | — | — |
| 2024-09-25 | $2.02 | $2.02 | 28,000 | — | — |
| 2024-09-24 | $2.06 | $2.06 | 20,000 | — | — |
| 2024-09-23 | $2.08 | $2.08 | 22,200 | — | — |
| 2024-09-20 | $2.05 | $2.05 | 53,800 | — | — |
| 2024-09-19 | $2.04 | $2.04 | 16,500 | — | — |
| 2024-09-18 | $1.99 | $1.99 | 51,700 | — | — |
| 2024-09-17 | $2.03 | $2.03 | 26,000 | — | — |
| 2024-09-16 | $2.05 | $2.05 | 25,900 | — | — |
| 2024-09-13 | $1.98 | $1.98 | 40,800 | — | — |
| 2024-09-12 | $2.00 | $2.00 | 31,300 | — | — |
| 2024-09-11 | $2.00 | $2.00 | 102,000 | — | — |
| 2024-09-10 | $2.02 | $2.02 | 71,100 | — | — |
| 2024-09-09 | $1.99 | $1.99 | 65,900 | — | — |
| 2024-09-06 | $2.06 | $2.06 | 97,400 | — | — |
| 2024-09-05 | $2.09 | $2.09 | 55,300 | — | — |
| 2024-09-04 | $2.10 | $2.10 | 34,200 | — | — |
| 2024-09-03 | $2.13 | $2.13 | 83,200 | — | — |
| 2024-08-30 | $2.19 | $2.19 | 39,400 | — | — |
| 2024-08-29 | $2.17 | $2.17 | 18,500 | — | — |
| 2024-08-28 | $2.15 | $2.15 | 76,400 | — | — |
| 2024-08-27 | $2.11 | $2.11 | 37,900 | — | — |
| 2024-08-26 | $2.11 | $2.11 | 53,500 | — | — |
| 2024-08-23 | $2.10 | $2.10 | 89,100 | — | — |
| 2024-08-22 | $2.09 | $2.09 | 61,900 | — | — |
| 2024-08-21 | $2.09 | $2.09 | 66,800 | — | — |
| 2024-08-20 | $2.10 | $2.10 | 94,700 | — | — |
| 2024-08-19 | $2.05 | $2.05 | 47,500 | — | — |
| 2024-08-16 | $1.98 | $1.98 | 163,900 | — | — |
| 2024-08-15 | $2.04 | $2.04 | 105,300 | — | — |
| 2024-08-14 | $1.98 | $1.98 | 160,500 | — | — |
| 2024-08-13 | $1.86 | $1.86 | 123,400 | — | — |
| 2024-08-12 | $1.84 | $1.84 | 157,500 | — | — |
| 2024-08-09 | $1.77 | $1.77 | 139,800 | — | — |
| 2024-08-08 | $1.87 | $1.87 | 51,800 | — | — |
| 2024-08-07 | $1.88 | $1.88 | 30,600 | — | — |
| 2024-08-06 | $1.92 | $1.92 | 52,900 | — | — |
| 2024-08-05 | $1.86 | $1.86 | 101,800 | — | — |
| 2024-08-02 | $1.98 | $1.98 | 48,500 | — | — |
| 2024-08-01 | $2.06 | $2.06 | 129,800 | — | — |
| 2024-07-31 | $2.08 | $2.08 | 54,100 | — | — |
| 2024-07-30 | $2.09 | $2.09 | 23,800 | — | — |
| 2024-07-29 | $2.07 | $2.07 | 35,400 | — | — |
| 2024-07-26 | $2.17 | $2.17 | 31,600 | — | — |
| 2024-07-25 | $2.11 | $2.11 | 55,400 | — | — |
| 2024-07-24 | $2.08 | $2.08 | 36,400 | — | — |
| 2024-07-23 | $2.18 | $2.18 | 34,700 | — | — |
| 2024-07-22 | $2.21 | $2.21 | 35,100 | — | — |
| 2024-07-19 | $2.23 | $2.23 | 31,100 | — | — |
| 2024-07-18 | $2.23 | $2.23 | 130,000 | — | — |
| 2024-07-17 | $2.35 | $2.35 | 172,300 | — | — |
| 2024-07-16 | $2.26 | $2.26 | 86,600 | — | — |
| 2024-07-15 | $2.17 | $2.17 | 63,800 | — | — |
| 2024-07-12 | $2.13 | $2.13 | 37,800 | — | — |
| 2024-07-11 | $2.06 | $2.06 | 76,100 | — | — |
| 2024-07-10 | $2.12 | $2.12 | 23,900 | — | — |
| 2024-07-09 | $2.09 | $2.09 | 16,400 | — | — |
| 2024-07-08 | $2.11 | $2.11 | 14,400 | — | — |
| 2024-07-05 | $2.12 | $2.12 | 35,800 | — | — |
| 2024-07-03 | $2.10 | $2.10 | 11,300 | — | — |
| 2024-07-02 | $2.08 | $2.08 | 13,300 | — | — |
| 2024-07-01 | $2.11 | $2.11 | 41,100 | — | — |
| 2024-06-28 | $2.11 | $2.11 | 79,400 | — | — |
| 2024-06-27 | $2.06 | $2.06 | 32,500 | — | — |
| 2024-06-26 | $2.04 | $2.04 | 13,000 | — | — |
| 2024-06-25 | $2.05 | $2.05 | 36,900 | — | — |
| 2024-06-24 | $2.02 | $2.02 | 110,600 | — | — |
| 2024-06-21 | $1.97 | $1.97 | 50,700 | — | — |
| 2024-06-20 | $2.01 | $2.01 | 36,300 | — | — |
| 2024-06-18 | $1.97 | $1.97 | 181,900 | — | — |
| 2024-06-17 | $2.06 | $2.06 | 42,700 | — | — |
| 2024-06-14 | $2.04 | $2.04 | 36,400 | — | — |
| 2024-06-13 | $2.06 | $2.06 | 33,200 | — | — |
| 2024-06-12 | $2.07 | $2.07 | 40,700 | — | — |
| 2024-06-11 | $2.10 | $2.10 | 47,900 | — | — |
| 2024-06-10 | $2.10 | $2.10 | 56,000 | — | — |
| 2024-06-07 | $2.08 | $2.08 | 28,600 | — | — |
| 2024-06-06 | $2.07 | $2.07 | 155,200 | — | — |
| 2024-06-05 | $2.13 | $2.13 | 63,300 | — | — |
| 2024-06-04 | $2.13 | $2.13 | 116,900 | — | — |
| 2024-06-03 | $2.21 | $2.21 | 101,100 | — | — |
| 2024-05-31 | $2.25 | $2.25 | 50,200 | — | — |
| 2024-05-30 | $2.21 | $2.21 | 41,800 | — | — |
| 2024-05-29 | $2.21 | $2.21 | 130,300 | — | — |
| 2024-05-28 | $2.21 | $2.21 | 67,500 | — | — |
| 2024-05-24 | $2.18 | $2.18 | 50,100 | — | — |
| 2024-05-23 | $2.12 | $2.12 | 130,700 | — | — |
| 2024-05-22 | $2.28 | $2.28 | 126,900 | — | — |
| 2024-05-21 | $2.27 | $2.27 | 119,900 | — | — |
| 2024-05-20 | $2.24 | $2.24 | 154,300 | — | — |
| 2024-05-17 | $2.21 | $2.21 | 255,800 | — | — |
| 2024-05-16 | $2.11 | $2.11 | 126,500 | — | — |
| 2024-05-15 | $2.18 | $2.17 | 88,200 | — | — |
| 2024-05-14 | $2.20 | $2.20 | 293,500 | — | — |
| 2024-05-13 | $2.30 | $2.30 | 335,000 | — | — |
| 2024-05-10 | $2.33 | $2.33 | 139,500 | — | — |
| 2024-05-09 | $2.37 | $2.37 | 138,400 | — | — |
| 2024-05-08 | $2.32 | $2.32 | 179,300 | — | — |
| 2024-05-07 | $2.24 | $2.24 | 96,300 | — | — |
| 2024-05-06 | $2.17 | $2.17 | 245,500 | — | — |
| 2024-05-03 | $2.20 | $2.20 | 107,100 | — | — |
| 2024-05-02 | $2.15 | $2.15 | 87,600 | — | — |
| 2024-05-01 | $2.13 | $2.13 | 176,300 | — | — |
| 2024-04-30 | $2.09 | $2.09 | 392,200 | — | — |
| 2024-04-29 | $2.31 | $2.31 | 322,600 | — | — |
| 2024-04-26 | $2.30 | $2.30 | 638,000 | — | — |
| 2024-04-25 | $2.12 | $2.12 | 86,400 | — | — |
| 2024-04-24 | $2.09 | $2.09 | 179,500 | — | — |
| 2024-04-23 | $2.04 | $2.04 | 68,300 | — | — |
| 2024-04-22 | $2.03 | $2.03 | 126,500 | — | — |
| 2024-04-19 | $1.98 | $1.98 | 86,900 | — | — |
| 2024-04-18 | $2.00 | $2.00 | 62,100 | — | — |
| 2024-04-17 | $1.98 | $1.98 | 48,500 | — | — |
| 2024-04-16 | $1.98 | $1.98 | 101,000 | — | — |
| 2024-04-15 | $2.01 | $2.01 | 168,600 | — | — |
| 2024-04-12 | $2.11 | $2.11 | 88,300 | — | — |
| 2024-04-11 | $2.12 | $2.12 | 136,100 | — | — |
| 2024-04-10 | $2.12 | $2.12 | 139,800 | — | — |
| 2024-04-09 | $2.20 | $2.20 | 137,600 | — | — |
| 2024-04-08 | $2.21 | $2.21 | 205,400 | — | — |
| 2024-04-05 | $2.18 | $2.18 | 480,500 | — | — |
| 2024-04-04 | $1.95 | $1.95 | 144,100 | — | — |
| 2024-04-03 | $1.98 | $1.98 | 140,500 | — | — |
| 2024-04-02 | $1.92 | $1.92 | 107,100 | — | — |
| 2024-04-01 | $1.91 | $1.91 | 109,000 | — | — |
| 2024-03-28 | $1.91 | $1.91 | 190,500 | — | — |
| 2024-03-27 | $1.90 | $1.90 | 47,300 | — | — |
| 2024-03-26 | $1.84 | $1.84 | 112,800 | — | — |
| 2024-03-25 | $1.87 | $1.87 | 111,200 | — | — |
| 2024-03-22 | $1.92 | $1.92 | 59,900 | — | — |
| 2024-03-21 | $1.91 | $1.91 | 92,300 | — | — |
| 2024-03-20 | $1.92 | $1.92 | 93,900 | — | — |
| 2024-03-19 | $1.85 | $1.85 | 136,200 | — | — |
| 2024-03-18 | $1.87 | $1.87 | 173,600 | — | — |
| 2024-03-15 | $1.91 | $1.90 | 167,700 | — | — |
| 2024-03-14 | $1.87 | $1.87 | 118,300 | — | — |
| 2024-03-13 | $1.87 | $1.87 | 174,300 | — | — |
| 2024-03-12 | $1.94 | $1.94 | 523,900 | — | — |
| 2024-03-11 | $2.02 | $2.02 | 135,300 | — | — |
| 2024-03-08 | $1.99 | $1.99 | 54,500 | — | — |
| 2024-03-07 | $1.96 | $1.96 | 32,200 | — | — |
| 2024-03-06 | $1.95 | $1.95 | 153,900 | — | — |
| 2024-03-05 | $2.01 | $2.01 | 86,200 | — | — |
| 2024-03-04 | $1.99 | $1.99 | 160,100 | — | — |
| 2024-03-01 | $1.98 | $1.98 | 93,500 | — | — |
| 2024-02-29 | $2.02 | $2.02 | 104,900 | — | — |
| 2024-02-28 | $1.99 | $1.99 | 156,300 | — | — |
| 2024-02-27 | $2.08 | $2.08 | 173,800 | — | — |
| 2024-02-26 | $2.00 | $2.00 | 143,600 | — | — |
| 2024-02-23 | $2.00 | $2.00 | 196,400 | — | — |
| 2024-02-22 | $1.94 | $1.94 | 145,300 | — | — |
| 2024-02-21 | $1.94 | $1.94 | 94,500 | — | — |
| 2024-02-20 | $1.90 | $1.90 | 145,400 | — | — |
| 2024-02-16 | $1.90 | $1.90 | 88,900 | — | — |
| 2024-02-15 | $1.89 | $1.89 | 89,700 | — | — |
| 2024-02-14 | $1.90 | $1.90 | 72,600 | — | — |
| 2024-02-13 | $1.84 | $1.84 | 129,300 | — | — |
| 2024-02-12 | $1.87 | $1.87 | 34,700 | — | — |
| 2024-02-09 | $1.81 | $1.81 | 66,000 | — | — |
| 2024-02-08 | $1.84 | $1.84 | 41,700 | — | — |
| 2024-02-07 | $1.83 | $1.83 | 144,600 | — | — |
| 2024-02-06 | $1.78 | $1.78 | 66,800 | — | — |
| 2024-02-05 | $1.73 | $1.73 | 159,800 | — | — |
| 2024-02-02 | $1.77 | $1.77 | 101,700 | — | — |
| 2024-02-01 | $1.80 | $1.80 | 127,900 | — | — |
| 2024-01-31 | $1.85 | $1.85 | 87,300 | — | — |
| 2024-01-30 | $1.85 | $1.85 | 55,100 | — | — |
| 2024-01-29 | $1.85 | $1.85 | 120,400 | — | — |
| 2024-01-26 | $1.89 | $1.89 | 35,100 | — | — |
| 2024-01-25 | $1.89 | $1.89 | 41,900 | — | — |
| 2024-01-24 | $1.88 | $1.88 | 108,200 | — | — |
| 2024-01-23 | $1.82 | $1.82 | 69,600 | — | — |
| 2024-01-22 | $1.79 | $1.79 | 79,700 | — | — |
| 2024-01-19 | $1.80 | $1.80 | 44,200 | — | — |
| 2024-01-18 | $1.80 | $1.80 | 267,800 | — | — |
| 2024-01-17 | $1.81 | $1.81 | 151,000 | — | — |
| 2024-01-16 | $1.86 | $1.86 | 134,300 | — | — |
| 2024-01-12 | $1.98 | $1.98 | 59,300 | — | — |
| 2024-01-11 | $1.95 | $1.95 | 80,900 | — | — |
| 2024-01-10 | $1.97 | $1.97 | 57,400 | — | — |
| 2024-01-09 | $1.97 | $1.97 | 102,200 | — | — |
| 2024-01-08 | $1.97 | $1.97 | 85,500 | — | — |
| 2024-01-05 | $1.96 | $1.96 | 337,600 | — | — |
| 2024-01-04 | $2.14 | $2.14 | 295,000 | — | — |
| 2024-01-03 | $2.19 | $2.19 | 205,700 | — | — |
| 2024-01-02 | $2.07 | $2.07 | 197,700 | — | — |