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
- 2007-01-25 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 | $2.69 | $2.69 | 63,300 | — | — |
| 2024-12-30 | $2.75 | $2.75 | 39,200 | — | — |
| 2024-12-27 | $2.75 | $2.75 | 39,200 | — | — |
| 2024-12-26 | $2.75 | $2.75 | 31,500 | — | — |
| 2024-12-24 | $2.73 | $2.73 | 19,800 | — | — |
| 2024-12-23 | $2.68 | $2.68 | 38,600 | — | — |
| 2024-12-20 | $2.63 | $2.63 | 50,300 | — | — |
| 2024-12-19 | $2.55 | $2.55 | 19,100 | — | — |
| 2024-12-18 | $2.53 | $2.53 | 132,600 | — | — |
| 2024-12-17 | $2.59 | $2.59 | 77,500 | — | — |
| 2024-12-16 | $2.65 | $2.65 | 49,400 | — | — |
| 2024-12-13 | $2.67 | $2.67 | 50,000 | — | — |
| 2024-12-12 | $2.76 | $2.76 | 39,300 | — | — |
| 2024-12-11 | $2.84 | $2.84 | 60,700 | — | — |
| 2024-12-10 | $2.87 | $2.87 | 64,500 | — | — |
| 2024-12-09 | $2.93 | $2.93 | 197,400 | — | — |
| 2024-12-06 | $2.77 | $2.77 | 4,270,500 | — | — |
| 2024-12-05 | $2.59 | $2.59 | 130,100 | — | — |
| 2024-12-04 | $2.69 | $2.69 | 41,200 | — | — |
| 2024-12-03 | $2.67 | $2.67 | 80,400 | — | — |
| 2024-12-02 | $2.81 | $2.81 | 84,800 | — | — |
| 2024-11-29 | $2.79 | $2.79 | 36,700 | — | — |
| 2024-11-27 | $2.79 | $2.79 | 126,700 | — | — |
| 2024-11-26 | $2.92 | $2.92 | 136,300 | — | — |
| 2024-11-25 | $2.93 | $2.93 | 149,100 | — | — |
| 2024-11-22 | $2.85 | $2.85 | 535,100 | — | — |
| 2024-11-21 | $2.91 | $2.91 | 347,400 | — | — |
| 2024-11-20 | $2.84 | $2.84 | 743,200 | — | — |
| 2024-11-19 | $3.16 | $3.16 | 9,119,100 | — | — |
| 2024-11-18 | $2.58 | $2.58 | 10,300 | — | — |
| 2024-11-15 | $2.56 | $2.56 | 15,300 | — | — |
| 2024-11-14 | $2.58 | $2.58 | 42,200 | — | — |
| 2024-11-13 | $2.61 | $2.61 | 57,300 | — | — |
| 2024-11-12 | $2.69 | $2.69 | 230,300 | — | — |
| 2024-11-11 | $3.10 | $3.10 | 819,200 | — | — |
| 2024-11-08 | $2.80 | $2.80 | 21,400 | — | — |
| 2024-11-07 | $2.92 | $2.92 | 80,600 | — | — |
| 2024-11-06 | $2.86 | $2.86 | 26,400 | — | — |
| 2024-11-05 | $2.84 | $2.84 | 18,300 | — | — |
| 2024-11-04 | $2.75 | $2.75 | 4,800 | — | — |
| 2024-11-01 | $2.79 | $2.79 | 21,500 | — | — |
| 2024-10-31 | $2.68 | $2.68 | 56,400 | — | — |
| 2024-10-30 | $2.90 | $2.90 | 14,500 | — | — |
| 2024-10-29 | $2.90 | $2.90 | 28,300 | — | — |
| 2024-10-28 | $3.00 | $3.00 | 20,800 | — | — |
| 2024-10-25 | $2.99 | $2.99 | 28,900 | — | — |
| 2024-10-24 | $2.90 | $2.90 | 58,500 | — | — |
| 2024-10-23 | $2.80 | $2.80 | 30,500 | — | — |
| 2024-10-22 | $2.85 | $2.85 | 334,700 | — | — |
| 2024-10-21 | $2.97 | $2.97 | 43,800 | — | — |
| 2024-10-18 | $3.16 | $3.16 | 85,300 | — | — |
| 2024-10-17 | $2.93 | $2.93 | 27,900 | — | — |
| 2024-10-16 | $2.94 | $2.94 | 36,400 | — | — |
| 2024-10-15 | $2.94 | $2.94 | 44,700 | — | — |
| 2024-10-14 | $3.08 | $3.08 | 145,600 | — | — |
| 2024-10-11 | $3.11 | $3.11 | 221,500 | — | — |
| 2024-10-10 | $3.00 | $3.00 | 247,600 | — | — |
| 2024-10-09 | $2.86 | $2.86 | 49,200 | — | — |
| 2024-10-08 | $2.67 | $2.67 | 66,200 | — | — |
| 2024-10-07 | $2.59 | $2.59 | 71,600 | — | — |
| 2024-10-04 | $2.78 | $2.78 | 53,600 | — | — |
| 2024-10-03 | $2.85 | $2.85 | 58,600 | — | — |
| 2024-10-02 | $2.94 | $2.94 | 27,400 | — | — |
| 2024-10-01 | $2.96 | $2.96 | 42,300 | — | — |
| 2024-09-30 | $3.07 | $3.07 | 110,100 | — | — |
| 2024-09-27 | $3.21 | $3.21 | 117,300 | — | — |
| 2024-09-26 | $3.21 | $3.21 | 69,700 | — | — |
| 2024-09-25 | $3.22 | $3.22 | 72,800 | — | — |
| 2024-09-24 | $3.31 | $3.31 | 122,600 | — | — |
| 2024-09-23 | $3.18 | $3.18 | 173,600 | — | — |
| 2024-09-20 | $3.46 | $3.46 | 279,300 | — | — |
| 2024-09-19 | $3.83 | $3.83 | 1,295,100 | — | — |
| 2024-09-18 | $4.30 | $4.30 | 1,786,000 | — | — |
| 2024-09-17 | $5.20 | $5.20 | 2,391,600 | — | — |
| 2024-09-16 | $4.21 | $4.21 | 447,400 | — | — |
| 2024-09-13 | $3.50 | $3.50 | 64,400 | — | — |
| 2024-09-12 | $3.17 | $3.17 | 34,200 | — | — |
| 2024-09-11 | $3.27 | $3.27 | 56,600 | — | — |
| 2024-09-10 | $3.15 | $3.15 | 6,500 | — | — |
| 2024-09-09 | $3.15 | $3.15 | 12,300 | — | — |
| 2024-09-06 | $3.28 | $3.28 | 29,800 | — | — |
| 2024-09-05 | $3.16 | $3.16 | 67,700 | — | — |
| 2024-09-04 | $3.20 | $3.20 | 86,300 | — | — |
| 2024-09-03 | $2.81 | $2.81 | 76,900 | — | — |
| 2024-08-30 | $3.30 | $3.30 | 206,700 | — | — |
| 2024-08-29 | $3.20 | $3.20 | 54,520 | — | — |
| 2024-08-28 | $3.20 | $3.20 | 151,505 | — | — |
| 2024-08-27 | $4.40 | $4.40 | 38,685 | — | — |
| 2024-08-26 | $4.60 | $4.60 | 80,680 | — | — |
| 2024-08-23 | $4.80 | $4.80 | 33,770 | — | — |
| 2024-08-22 | $4.60 | $4.60 | 65,460 | — | — |
| 2024-08-21 | $4.40 | $4.40 | 915,555 | — | — |
| 2024-08-20 | $4.80 | $4.80 | 15,110 | — | — |
| 2024-08-19 | $5.20 | $5.20 | 40,505 | — | — |
| 2024-08-16 | $5.00 | $5.00 | 35,730 | — | — |
| 2024-08-15 | $4.60 | $4.60 | 26,650 | — | — |
| 2024-08-14 | $4.80 | $4.80 | 18,960 | — | — |
| 2024-08-13 | $4.80 | $4.80 | 12,720 | — | — |
| 2024-08-12 | $4.40 | $4.40 | 48,045 | — | — |
| 2024-08-09 | $5.00 | $5.00 | 83,355 | — | — |
| 2024-08-08 | $6.20 | $6.20 | 35,215 | — | — |
| 2024-08-07 | $5.40 | $5.40 | 52,965 | — | — |
| 2024-08-06 | $6.00 | $6.00 | 18,740 | — | — |
| 2024-08-05 | $6.00 | $6.00 | 60,170 | — | — |
| 2024-08-02 | $6.40 | $6.40 | 33,465 | — | — |
| 2024-08-01 | $7.00 | $7.00 | 20,770 | — | — |
| 2024-07-31 | $7.40 | $7.40 | 101,495 | — | — |
| 2024-07-30 | $7.60 | $7.60 | 177,635 | — | — |
| 2024-07-29 | $6.20 | $6.20 | 67,750 | — | — |
| 2024-07-26 | $7.00 | $7.00 | 35,990 | — | — |
| 2024-07-25 | $7.60 | $7.60 | 30,475 | — | — |
| 2024-07-24 | $7.20 | $7.20 | 23,220 | — | — |
| 2024-07-23 | $7.40 | $7.40 | 66,530 | — | — |
| 2024-07-22 | $8.40 | $8.40 | 243,760 | — | — |
| 2024-07-19 | $6.20 | $6.20 | 56,905 | — | — |
| 2024-07-18 | $6.80 | $6.80 | 118,615 | — | — |
| 2024-07-17 | $8.60 | $8.60 | 88,790 | — | — |
| 2024-07-16 | $8.00 | $8.00 | 82,540 | — | — |
| 2024-07-15 | $7.80 | $7.80 | 137,555 | — | — |
| 2024-07-12 | $7.40 | $7.40 | 188,340 | — | — |
| 2024-07-11 | $7.00 | $7.00 | 1,448,110 | — | — |
| 2024-07-10 | $5.20 | $5.20 | 58,190 | — | — |
| 2024-07-09 | $5.60 | $5.60 | 97,100 | — | — |
| 2024-07-08 | $6.00 | $6.00 | 151,750 | — | — |
| 2024-07-05 | $7.20 | $7.20 | 436,830 | — | — |
| 2024-07-03 | $5.60 | $5.60 | 523,810 | — | — |
| 2024-07-02 | $4.60 | $4.60 | 40,430 | — | — |
| 2024-07-01 | $4.60 | $4.60 | 95,545 | — | — |
| 2024-06-28 | $4.20 | $4.20 | 300,270 | — | — |
| 2024-06-27 | $4.20 | $4.20 | 105,000 | — | — |
| 2024-06-26 | $3.60 | $3.60 | 60,470 | — | — |
| 2024-06-25 | $3.80 | $3.80 | 44,865 | — | — |
| 2024-06-24 | $3.80 | $3.80 | 77,925 | — | — |
| 2024-06-21 | $4.00 | $4.00 | 175,325 | — | — |
| 2024-06-20 | $4.00 | $4.00 | 492,410 | — | — |
| 2024-06-18 | $3.80 | $3.80 | 3,974,460 | — | — |
| 2024-06-17 | $3.40 | $3.40 | 377,715 | — | — |
| 2024-06-14 | $3.60 | $3.60 | 51,025 | — | — |
| 2024-06-13 | $3.60 | $3.60 | 63,220 | — | — |
| 2024-06-12 | $3.80 | $3.80 | 40,450 | — | — |
| 2024-06-11 | $4.00 | $4.00 | 32,945 | — | — |
| 2024-06-10 | $4.20 | $4.20 | 50,765 | — | — |
| 2024-06-07 | $4.20 | $4.20 | 134,925 | — | — |
| 2024-06-06 | $3.80 | $3.80 | 61,780 | — | — |
| 2024-06-05 | $3.80 | $3.80 | 46,435 | — | — |
| 2024-06-04 | $3.80 | $3.80 | 66,420 | — | — |
| 2024-06-03 | $4.00 | $4.00 | 51,815 | — | — |
| 2024-05-31 | $4.00 | $4.00 | 82,355 | — | — |
| 2024-05-30 | $4.20 | $4.20 | 323,100 | — | — |
| 2024-05-29 | $5.20 | $5.20 | 2,769,085 | — | — |
| 2024-05-28 | $4.00 | $4.00 | 110,180 | — | — |
| 2024-05-24 | $4.00 | $4.00 | 100,320 | — | — |
| 2024-05-23 | $3.80 | $3.80 | 55,175 | — | — |
| 2024-05-22 | $3.60 | $3.60 | 56,470 | — | — |
| 2024-05-21 | $4.00 | $4.00 | 236,460 | — | — |
| 2024-05-20 | $4.60 | $4.60 | 364,450 | — | — |
| 2024-05-17 | $4.80 | $4.80 | 1,048,445 | — | — |
| 2024-05-16 | $5.00 | $5.00 | 701,330 | — | — |
| 2024-05-15 | $3.00 | $3.00 | 9,205 | — | — |
| 2024-05-14 | $3.00 | $3.00 | 4,145 | — | — |
| 2024-05-13 | $3.00 | $3.00 | 6,525 | — | — |
| 2024-05-10 | $3.00 | $3.00 | 12,430 | — | — |
| 2024-05-09 | $3.00 | $3.00 | 29,115 | — | — |
| 2024-05-08 | $3.00 | $3.00 | 3,130 | — | — |
| 2024-05-07 | $3.00 | $3.00 | 9,600 | — | — |
| 2024-05-06 | $3.00 | $3.00 | 3,095 | — | — |
| 2024-05-03 | $3.20 | $3.20 | 2,795 | — | — |
| 2024-05-02 | $3.00 | $3.00 | 12,525 | — | — |
| 2024-05-01 | $3.00 | $3.00 | 7,305 | — | — |
| 2024-04-30 | $3.20 | $3.20 | 1,700 | — | — |
| 2024-04-29 | $3.20 | $3.20 | 11,795 | — | — |
| 2024-04-26 | $3.20 | $3.20 | 5,430 | — | — |
| 2024-04-25 | $3.20 | $3.20 | 5,645 | — | — |
| 2024-04-24 | $3.20 | $3.20 | 5,945 | — | — |
| 2024-04-23 | $3.20 | $3.20 | 7,925 | — | — |
| 2024-04-22 | $3.20 | $3.20 | 4,600 | — | — |
| 2024-04-19 | $3.00 | $3.00 | 8,325 | — | — |
| 2024-04-18 | $3.20 | $3.20 | 6,330 | — | — |
| 2024-04-17 | $3.40 | $3.40 | 8,970 | — | — |
| 2024-04-16 | $3.40 | $3.40 | 11,580 | — | — |
| 2024-04-15 | $3.20 | $3.20 | 18,590 | — | — |
| 2024-04-12 | $3.60 | $3.60 | 39,595 | — | — |
| 2024-04-11 | $3.40 | $3.40 | 17,135 | — | — |
| 2024-04-10 | $3.40 | $3.40 | 41,140 | — | — |
| 2024-04-09 | $3.20 | $3.20 | 34,840 | — | — |
| 2024-04-08 | $3.00 | $3.00 | 9,700 | — | — |
| 2024-04-05 | $3.00 | $3.00 | 7,525 | — | — |
| 2024-04-04 | $3.20 | $3.20 | 35,420 | — | — |
| 2024-04-03 | $3.20 | $3.20 | 23,195 | — | — |
| 2024-04-02 | $2.80 | $2.80 | 29,980 | — | — |
| 2024-04-01 | $3.00 | $3.00 | 45,905 | — | — |
| 2024-03-28 | $3.40 | $3.40 | 166,150 | — | — |
| 2024-03-27 | $3.40 | $3.40 | 169,870 | — | — |
| 2024-03-26 | $3.20 | $3.20 | 120,095 | — | — |
| 2024-03-25 | $2.80 | $2.80 | 10,585 | — | — |
| 2024-03-22 | $2.80 | $2.80 | 25,545 | — | — |
| 2024-03-21 | $2.60 | $2.60 | 9,595 | — | — |
| 2024-03-20 | $2.80 | $2.80 | 24,605 | — | — |
| 2024-03-19 | $2.80 | $2.80 | 8,655 | — | — |
| 2024-03-18 | $2.80 | $2.80 | 14,280 | — | — |
| 2024-03-15 | $2.80 | $2.80 | 10,550 | — | — |
| 2024-03-14 | $2.60 | $2.60 | 12,150 | — | — |
| 2024-03-13 | $2.80 | $2.80 | 14,045 | — | — |
| 2024-03-12 | $2.80 | $2.80 | 33,465 | — | — |
| 2024-03-11 | $3.00 | $3.00 | 21,785 | — | — |
| 2024-03-08 | $3.00 | $3.00 | 15,270 | — | — |
| 2024-03-07 | $3.00 | $3.00 | 4,630 | — | — |
| 2024-03-06 | $3.00 | $3.00 | 7,085 | — | — |
| 2024-03-05 | $3.20 | $3.20 | 39,400 | — | — |
| 2024-03-04 | $3.00 | $3.00 | 15,725 | — | — |
| 2024-03-01 | $3.20 | $3.20 | 15,525 | — | — |
| 2024-02-29 | $3.00 | $3.00 | 11,765 | — | — |
| 2024-02-28 | $2.80 | $2.80 | 10,475 | — | — |
| 2024-02-27 | $3.00 | $3.00 | 20,140 | — | — |
| 2024-02-26 | $3.00 | $3.00 | 13,855 | — | — |
| 2024-02-23 | $3.00 | $3.00 | 13,625 | — | — |
| 2024-02-22 | $3.00 | $3.00 | 18,295 | — | — |
| 2024-02-21 | $3.00 | $3.00 | 4,950 | — | — |
| 2024-02-20 | $3.20 | $3.20 | 14,525 | — | — |
| 2024-02-16 | $3.20 | $3.20 | 9,020 | — | — |
| 2024-02-15 | $3.20 | $3.20 | 14,975 | — | — |
| 2024-02-14 | $3.00 | $3.00 | 28,145 | — | — |
| 2024-02-13 | $3.20 | $3.20 | 14,420 | — | — |
| 2024-02-12 | $3.40 | $3.40 | 17,930 | — | — |
| 2024-02-09 | $3.20 | $3.20 | 29,075 | — | — |
| 2024-02-08 | $3.20 | $3.20 | 68,855 | — | — |
| 2024-02-07 | $3.20 | $3.20 | 48,115 | — | — |
| 2024-02-06 | $3.20 | $3.20 | 30,945 | — | — |
| 2024-02-05 | $3.20 | $3.20 | 41,095 | — | — |
| 2024-02-02 | $3.20 | $3.20 | 60,745 | — | — |
| 2024-02-01 | $3.40 | $3.40 | 145,160 | — | — |
| 2024-01-31 | $3.80 | $3.80 | 2,635,625 | — | — |
| 2024-01-30 | $3.20 | $3.20 | 56,850 | — | — |
| 2024-01-29 | $3.40 | $3.40 | 46,080 | — | — |
| 2024-01-26 | $3.20 | $3.20 | 64,180 | — | — |
| 2024-01-25 | $3.40 | $3.40 | 36,630 | — | — |
| 2024-01-24 | $3.40 | $3.40 | 35,805 | — | — |
| 2024-01-23 | $3.40 | $3.40 | 18,675 | — | — |
| 2024-01-22 | $3.20 | $3.20 | 16,505 | — | — |
| 2024-01-19 | $3.40 | $3.40 | 43,435 | — | — |
| 2024-01-18 | $3.40 | $3.40 | 75,555 | — | — |
| 2024-01-17 | $3.60 | $3.60 | 42,415 | — | — |
| 2024-01-16 | $3.60 | $3.60 | 95,540 | — | — |
| 2024-01-12 | $3.60 | $3.60 | 190,555 | — | — |
| 2024-01-11 | $4.60 | $4.60 | 357,210 | — | — |
| 2024-01-10 | $4.20 | $4.20 | 291,160 | — | — |
| 2024-01-09 | $3.60 | $3.60 | 690,990 | — | — |
| 2024-01-08 | $3.60 | $3.60 | 7,330 | — | — |
| 2024-01-05 | $3.60 | $3.60 | 5,195 | — | — |
| 2024-01-04 | $3.80 | $3.80 | 13,390 | — | — |
| 2024-01-03 | $3.80 | $3.80 | 13,740 | — | — |
| 2024-01-02 | $3.60 | $3.60 | 21,590 | — | — |