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
- 2010-03-09 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 | $1.95 | $2.23 | 800 | — | — |
| 2024-12-30 | $1.95 | $2.23 | 2,600 | — | — |
| 2024-12-27 | $1.96 | $2.24 | 1,400 | — | — |
| 2024-12-26 | $1.97 | $2.25 | 3,500 | — | — |
| 2024-12-24 | $1.91 | $2.19 | 11,000 | — | — |
| 2024-12-23 | $1.98 | $2.27 | 700 | — | — |
| 2024-12-20 | $1.99 | $2.28 | 6,700 | — | — |
| 2024-12-19 | $1.97 | $2.25 | 3,900 | — | — |
| 2024-12-18 | $1.93 | $2.21 | 1,800 | — | — |
| 2024-12-17 | $1.95 | $2.23 | 4,200 | — | — |
| 2024-12-16 | $1.96 | $2.24 | 8,500 | — | — |
| 2024-12-13 | $1.93 | $2.20 | 300 | — | — |
| 2024-12-12 | $1.93 | $2.20 | 1,300 | — | — |
| 2024-12-11 | $1.91 | $2.19 | 5,800 | — | — |
| 2024-12-10 | $1.97 | $2.26 | 7,500 | — | — |
| 2024-12-09 | $1.91 | $2.19 | 3,800 | — | — |
| 2024-12-06 | $1.91 | $2.19 | 6,400 | — | — |
| 2024-12-05 | $2.04 | $2.33 | 2,900 | — | — |
| 2024-12-04 | $2.00 | $2.29 | 6,100 | — | — |
| 2024-12-03 | $2.00 | $2.29 | 900 | — | — |
| 2024-12-02 | $2.00 | $2.29 | 8,700 | — | — |
| 2024-11-29 | $1.98 | $2.27 | 4,100 | — | — |
| 2024-11-27 | $2.01 | $2.29 | 2,000 | — | — |
| 2024-11-26 | $1.96 | $2.24 | 29,400 | — | — |
| 2024-11-25 | $1.82 | $2.08 | 6,400 | — | — |
| 2024-11-22 | $1.90 | $2.17 | 2,000 | — | — |
| 2024-11-21 | $1.85 | $2.12 | 8,800 | — | — |
| 2024-11-20 | $1.79 | $2.05 | 10,700 | — | — |
| 2024-11-19 | $1.82 | $2.08 | 3,800 | — | — |
| 2024-11-18 | $1.92 | $2.20 | 4,900 | — | — |
| 2024-11-15 | $1.95 | $2.23 | 5,600 | — | — |
| 2024-11-14 | $1.96 | $2.24 | 300 | — | — |
| 2024-11-13 | $1.94 | $2.22 | 12,300 | — | — |
| 2024-11-12 | $1.99 | $2.28 | 26,000 | — | — |
| 2024-11-11 | $2.00 | $2.29 | 15,500 | — | — |
| 2024-11-08 | $1.95 | $2.23 | 10,700 | — | — |
| 2024-11-07 | $2.07 | $2.37 | 6,500 | — | — |
| 2024-11-06 | $2.18 | $2.49 | 7,700 | — | — |
| 2024-11-05 | $2.07 | $2.37 | 8,800 | — | — |
| 2024-11-04 | $2.19 | $2.51 | 5,500 | — | — |
| 2024-11-01 | $2.06 | $2.36 | 0 | — | — |
| 2024-10-31 | $2.06 | $2.36 | 1,200 | — | — |
| 2024-10-30 | $2.06 | $2.36 | 3,900 | — | — |
| 2024-10-29 | $2.07 | $2.37 | 10,100 | — | — |
| 2024-10-28 | $2.11 | $2.41 | 2,300 | — | — |
| 2024-10-25 | $2.14 | $2.45 | 700 | — | — |
| 2024-10-24 | $2.08 | $2.38 | 13,700 | — | — |
| 2024-10-23 | $2.11 | $2.41 | 13,600 | — | — |
| 2024-10-22 | $2.19 | $2.51 | 7,300 | — | — |
| 2024-10-21 | $2.08 | $2.38 | 7,000 | — | — |
| 2024-10-18 | $2.06 | $2.36 | 16,300 | — | — |
| 2024-10-17 | $2.20 | $2.51 | 22,200 | — | — |
| 2024-10-16 | $2.11 | $2.41 | 66,500 | — | — |
| 2024-10-15 | $2.01 | $2.29 | 5,700 | — | — |
| 2024-10-14 | $1.96 | $2.24 | 7,600 | — | — |
| 2024-10-11 | $1.95 | $2.23 | 6,200 | — | — |
| 2024-10-10 | $1.98 | $2.26 | 19,500 | — | — |
| 2024-10-09 | $2.01 | $2.30 | 30,100 | — | — |
| 2024-10-08 | $1.94 | $2.22 | 9,700 | — | — |
| 2024-10-07 | $1.96 | $2.24 | 47,000 | — | — |
| 2024-10-04 | $2.13 | $2.44 | 20,300 | — | — |
| 2024-10-03 | $2.16 | $2.47 | 10,600 | — | — |
| 2024-10-02 | $2.26 | $2.59 | 16,200 | — | — |
| 2024-10-01 | $2.23 | $2.55 | 28,100 | — | — |
| 2024-09-30 | $2.25 | $2.57 | 58,500 | — | — |
| 2024-09-27 | $2.31 | $2.64 | 50,000 | — | — |
| 2024-09-26 | $2.25 | $2.57 | 55,800 | — | — |
| 2024-09-25 | $2.44 | $2.79 | 40,700 | — | — |
| 2024-09-24 | $2.35 | $2.69 | 146,100 | — | — |
| 2024-09-23 | $2.59 | $2.96 | 137,400 | — | — |
| 2024-09-20 | $2.90 | $3.32 | 189,100 | — | — |
| 2024-09-19 | $3.48 | $3.98 | 113,400 | — | — |
| 2024-09-18 | $3.37 | $3.86 | 201,900 | — | — |
| 2024-09-17 | $3.56 | $4.07 | 515,600 | — | — |
| 2024-09-16 | $3.44 | $3.94 | 747,500 | — | — |
| 2024-09-13 | $3.20 | $3.66 | 264,500 | — | — |
| 2024-09-12 | $2.91 | $3.33 | 47,300 | — | — |
| 2024-09-11 | $2.65 | $3.03 | 10,400 | — | — |
| 2024-09-10 | $2.75 | $3.15 | 1,900 | — | — |
| 2024-09-09 | $2.83 | $3.24 | 9,100 | — | — |
| 2024-09-06 | $2.71 | $3.10 | 1,500 | — | — |
| 2024-09-05 | $2.64 | $3.02 | 500 | — | — |
| 2024-09-04 | $2.64 | $3.02 | 11,000 | — | — |
| 2024-09-03 | $2.74 | $3.14 | 6,200 | — | — |
| 2024-08-30 | $2.91 | $3.33 | 19,000 | — | — |
| 2024-08-29 | $2.81 | $3.22 | 46,900 | — | — |
| 2024-08-28 | $2.77 | $3.17 | 8,500 | — | — |
| 2024-08-27 | $2.81 | $3.21 | 500 | — | — |
| 2024-08-26 | $2.56 | $2.93 | 3,000 | — | — |
| 2024-08-23 | $2.55 | $2.92 | 400 | — | — |
| 2024-08-22 | $2.53 | $2.89 | 5,700 | — | — |
| 2024-08-21 | $2.52 | $2.88 | 23,300 | — | — |
| 2024-08-20 | $2.78 | $3.18 | 4,800 | — | — |
| 2024-08-19 | $2.52 | $2.88 | 200 | — | — |
| 2024-08-16 | $2.49 | $2.85 | 200 | — | — |
| 2024-08-15 | $2.49 | $2.85 | 0 | — | — |
| 2024-08-14 | $2.49 | $2.85 | 0 | — | — |
| 2024-08-13 | $2.49 | $2.85 | 300 | — | — |
| 2024-08-12 | $2.49 | $2.85 | 3,000 | — | — |
| 2024-08-09 | $2.57 | $2.94 | 0 | — | — |
| 2024-08-08 | $2.57 | $2.94 | 200 | — | — |
| 2024-08-07 | $2.53 | $2.89 | 0 | — | — |
| 2024-08-06 | $2.53 | $2.89 | 0 | — | — |
| 2024-08-05 | $2.53 | $2.89 | 100 | — | — |
| 2024-08-02 | $2.49 | $2.85 | 4,000 | — | — |
| 2024-08-01 | $2.56 | $2.93 | 400 | — | — |
| 2024-07-31 | $2.56 | $2.93 | 2,800 | — | — |
| 2024-07-30 | $2.56 | $2.93 | 1,700 | — | — |
| 2024-07-29 | $2.68 | $3.07 | 800 | — | — |
| 2024-07-26 | $2.70 | $3.09 | 4,300 | — | — |
| 2024-07-25 | $2.72 | $3.11 | 600 | — | — |
| 2024-07-24 | $2.70 | $3.09 | 0 | — | — |
| 2024-07-23 | $2.70 | $3.09 | 0 | — | — |
| 2024-07-22 | $2.70 | $3.09 | 1,100 | — | — |
| 2024-07-19 | $2.83 | $3.24 | 0 | — | — |
| 2024-07-18 | $2.83 | $3.24 | 1,200 | — | — |
| 2024-07-17 | $2.90 | $3.32 | 300 | — | — |
| 2024-07-16 | $2.90 | $3.32 | 200 | — | — |
| 2024-07-15 | $2.85 | $3.26 | 1,300 | — | — |
| 2024-07-12 | $2.91 | $3.32 | 0 | — | — |
| 2024-07-11 | $2.91 | $3.32 | 800 | — | — |
| 2024-07-10 | $2.72 | $3.11 | 300 | — | — |
| 2024-07-09 | $2.87 | $3.28 | 0 | — | — |
| 2024-07-08 | $2.87 | $3.28 | 200 | — | — |
| 2024-07-05 | $2.92 | $3.34 | 0 | — | — |
| 2024-07-03 | $2.92 | $3.34 | 0 | — | — |
| 2024-07-02 | $2.92 | $3.34 | 8,000 | — | — |
| 2024-07-01 | $2.90 | $3.32 | 1,000 | — | — |
| 2024-06-28 | $2.98 | $3.41 | 300 | — | — |
| 2024-06-27 | $2.98 | $3.41 | 700 | — | — |
| 2024-06-26 | $2.89 | $3.31 | 3,000 | — | — |
| 2024-06-25 | $2.70 | $3.09 | 0 | — | — |
| 2024-06-24 | $2.70 | $3.09 | 900 | — | — |
| 2024-06-21 | $2.96 | $3.39 | 600 | — | — |
| 2024-06-20 | $2.60 | $2.98 | 0 | — | — |
| 2024-06-18 | $2.60 | $2.98 | 0 | — | — |
| 2024-06-17 | $2.60 | $2.98 | 1,200 | — | — |
| 2024-06-14 | $2.65 | $3.03 | 200 | — | — |
| 2024-06-13 | $2.65 | $3.03 | 300 | — | — |
| 2024-06-12 | $3.01 | $3.44 | 9,900 | — | — |
| 2024-06-11 | $2.56 | $2.93 | 200 | — | — |
| 2024-06-10 | $2.77 | $3.17 | 300 | — | — |
| 2024-06-07 | $2.78 | $3.18 | 600 | — | — |
| 2024-06-06 | $2.78 | $3.18 | 1,300 | — | — |
| 2024-06-05 | $2.78 | $3.18 | 5,100 | — | — |
| 2024-06-04 | $2.70 | $3.09 | 4,800 | — | — |
| 2024-06-03 | $2.54 | $2.91 | 300 | — | — |
| 2024-05-31 | $2.54 | $2.91 | 600 | — | — |
| 2024-05-30 | $2.60 | $2.98 | 2,500 | — | — |
| 2024-05-29 | $2.55 | $2.92 | 800 | — | — |
| 2024-05-28 | $2.55 | $2.92 | 1,000 | — | — |
| 2024-05-24 | $2.53 | $2.89 | 200 | — | — |
| 2024-05-23 | $2.55 | $2.92 | 0 | — | — |
| 2024-05-22 | $2.55 | $2.92 | 500 | — | — |
| 2024-05-21 | $2.53 | $2.89 | 400 | — | — |
| 2024-05-20 | $2.60 | $2.98 | 1,100 | — | — |
| 2024-05-17 | $2.50 | $2.86 | 4,900 | — | — |
| 2024-05-16 | $2.50 | $2.86 | 600 | — | — |
| 2024-05-15 | $2.68 | $3.06 | 900 | — | — |
| 2024-05-14 | $2.79 | $3.19 | 3,600 | — | — |
| 2024-05-13 | $2.84 | $3.25 | 0 | — | — |
| 2024-05-10 | $2.84 | $3.25 | 2,400 | — | — |
| 2024-05-09 | $2.70 | $3.09 | 1,500 | — | — |
| 2024-05-08 | $2.80 | $3.20 | 5,300 | — | — |
| 2024-05-07 | $2.78 | $3.18 | 16,100 | — | — |
| 2024-05-06 | $2.70 | $3.09 | 15,700 | — | — |
| 2024-05-03 | $2.50 | $2.86 | 0 | — | — |
| 2024-05-02 | $2.50 | $2.86 | 0 | — | — |
| 2024-05-01 | $2.50 | $2.86 | 0 | — | — |
| 2024-04-30 | $2.50 | $2.86 | 400 | — | — |
| 2024-04-29 | $2.65 | $3.03 | 1,300 | — | — |
| 2024-04-26 | $2.70 | $3.09 | 200 | — | — |
| 2024-04-25 | $2.50 | $2.86 | 0 | — | — |
| 2024-04-24 | $2.50 | $2.86 | 0 | — | — |
| 2024-04-23 | $2.50 | $2.86 | 200 | — | — |
| 2024-04-22 | $2.63 | $3.00 | 0 | — | — |
| 2024-04-19 | $2.63 | $3.00 | 0 | — | — |
| 2024-04-18 | $2.63 | $3.00 | 600 | — | — |
| 2024-04-17 | $2.65 | $3.03 | 0 | — | — |
| 2024-04-16 | $2.65 | $3.03 | 0 | — | — |
| 2024-04-15 | $2.65 | $3.03 | 600 | — | — |
| 2024-04-12 | $2.55 | $2.92 | 500 | — | — |
| 2024-04-11 | $2.55 | $2.92 | 6,700 | — | — |
| 2024-04-10 | $2.83 | $3.23 | 0 | — | — |
| 2024-04-09 | $2.83 | $3.23 | 0 | — | — |
| 2024-04-08 | $2.83 | $3.23 | 0 | — | — |
| 2024-04-05 | $2.83 | $3.23 | 300 | — | — |
| 2024-04-04 | $2.76 | $3.16 | 1,400 | — | — |
| 2024-04-03 | $2.91 | $3.33 | 200 | — | — |
| 2024-04-02 | $2.60 | $2.98 | 400 | — | — |
| 2024-04-01 | $2.60 | $2.98 | 2,800 | — | — |
| 2024-03-28 | $2.65 | $3.03 | 600 | — | — |
| 2024-03-27 | $2.61 | $2.99 | 0 | — | — |
| 2024-03-26 | $2.61 | $2.99 | 0 | — | — |
| 2024-03-25 | $2.61 | $2.99 | 0 | — | — |
| 2024-03-22 | $2.61 | $2.99 | 400 | — | — |
| 2024-03-21 | $2.55 | $2.92 | 0 | — | — |
| 2024-03-20 | $2.55 | $2.92 | 6,700 | — | — |
| 2024-03-19 | $2.50 | $2.86 | 8,200 | — | — |
| 2024-03-18 | $2.50 | $2.86 | 3,200 | — | — |
| 2024-03-15 | $2.59 | $2.96 | 3,000 | — | — |
| 2024-03-14 | $2.59 | $2.96 | 1,300 | — | — |
| 2024-03-13 | $2.52 | $2.88 | 7,700 | — | — |
| 2024-03-12 | $2.50 | $2.86 | 1,500 | — | — |
| 2024-03-11 | $2.60 | $2.98 | 5,300 | — | — |
| 2024-03-08 | $2.50 | $2.86 | 300 | — | — |
| 2024-03-07 | $2.68 | $3.07 | 1,500 | — | — |
| 2024-03-06 | $2.57 | $2.94 | 300 | — | — |
| 2024-03-05 | $2.65 | $3.03 | 200 | — | — |
| 2024-03-04 | $2.50 | $2.86 | 600 | — | — |
| 2024-03-01 | $2.67 | $3.06 | 300 | — | — |
| 2024-02-29 | $2.67 | $3.06 | 0 | — | — |
| 2024-02-28 | $2.67 | $3.06 | 300 | — | — |
| 2024-02-27 | $2.50 | $2.86 | 2,300 | — | — |
| 2024-02-26 | $2.60 | $2.98 | 800 | — | — |
| 2024-02-23 | $2.52 | $2.88 | 7,400 | — | — |
| 2024-02-22 | $2.59 | $2.96 | 200 | — | — |
| 2024-02-21 | $2.59 | $2.96 | 200 | — | — |
| 2024-02-20 | $2.60 | $2.98 | 600 | — | — |
| 2024-02-16 | $2.59 | $2.96 | 0 | — | — |
| 2024-02-15 | $2.59 | $2.96 | 0 | — | — |
| 2024-02-14 | $2.59 | $2.96 | 3,400 | — | — |
| 2024-02-13 | $2.59 | $2.96 | 0 | — | — |
| 2024-02-12 | $2.59 | $2.96 | 900 | — | — |
| 2024-02-09 | $2.50 | $2.86 | 4,600 | — | — |
| 2024-02-08 | $2.31 | $2.64 | 3,000 | — | — |
| 2024-02-07 | $2.67 | $3.06 | 400 | — | — |
| 2024-02-06 | $2.53 | $2.89 | 3,300 | — | — |
| 2024-02-05 | $2.67 | $3.06 | 600 | — | — |
| 2024-02-02 | $2.67 | $3.06 | 1,600 | — | — |
| 2024-02-01 | $2.70 | $3.09 | 2,100 | — | — |
| 2024-01-31 | $2.64 | $3.02 | 1,400 | — | — |
| 2024-01-30 | $2.93 | $3.35 | 2,500 | — | — |
| 2024-01-29 | $2.84 | $3.24 | 300 | — | — |
| 2024-01-26 | $2.97 | $3.40 | 7,800 | — | — |
| 2024-01-25 | $2.73 | $3.12 | 1,000 | — | — |
| 2024-01-24 | $2.77 | $3.17 | 1,900 | — | — |
| 2024-01-23 | $3.01 | $3.44 | 15,700 | — | — |
| 2024-01-22 | $2.85 | $3.26 | 500 | — | — |
| 2024-01-19 | $2.84 | $3.25 | 1,000 | — | — |
| 2024-01-18 | $2.61 | $2.99 | 0 | — | — |
| 2024-01-17 | $2.61 | $2.99 | 100 | — | — |
| 2024-01-16 | $2.60 | $2.98 | 900 | — | — |
| 2024-01-12 | $2.78 | $3.18 | 3,800 | — | — |
| 2024-01-11 | $2.76 | $3.16 | 20,000 | — | — |
| 2024-01-10 | $2.51 | $2.87 | 127,500 | — | — |
| 2024-01-09 | $2.90 | $3.32 | 11,600 | — | — |
| 2024-01-08 | $2.69 | $3.08 | 7,800 | — | — |
| 2024-01-05 | $2.45 | $2.80 | 200 | — | — |
| 2024-01-04 | $2.31 | $2.64 | 1,500 | — | — |
| 2024-01-03 | $2.28 | $2.61 | 2,300 | — | — |
| 2024-01-02 | $2.27 | $2.60 | 900 | — | — |