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
- 2008-06-20 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 | $3.15 | $3.15 | 47,467 | — | — |
| 2024-12-30 | $3.06 | $3.06 | 34,167 | — | — |
| 2024-12-27 | $3.15 | $3.15 | 82,500 | — | — |
| 2024-12-26 | $2.97 | $2.97 | 72,367 | — | — |
| 2024-12-24 | $2.52 | $2.52 | 20,800 | — | — |
| 2024-12-23 | $2.40 | $2.40 | 84,533 | — | — |
| 2024-12-20 | $2.34 | $2.34 | 61,833 | — | — |
| 2024-12-19 | $2.31 | $2.31 | 1,419,900 | — | — |
| 2024-12-18 | $2.37 | $2.37 | 187,133 | — | — |
| 2024-12-17 | $2.16 | $2.16 | 2,067 | — | — |
| 2024-12-16 | $2.10 | $2.10 | 29,300 | — | — |
| 2024-12-13 | $2.16 | $2.16 | 2,933 | — | — |
| 2024-12-12 | $2.16 | $2.16 | 8,633 | — | — |
| 2024-12-11 | $2.16 | $2.16 | 2,433 | — | — |
| 2024-12-10 | $2.19 | $2.19 | 1,533 | — | — |
| 2024-12-09 | $2.16 | $2.16 | 12,100 | — | — |
| 2024-12-06 | $2.13 | $2.13 | 1,800 | — | — |
| 2024-12-05 | $2.13 | $2.13 | 1,800 | — | — |
| 2024-12-04 | $2.16 | $2.16 | 700 | — | — |
| 2024-12-03 | $2.13 | $2.13 | 2,667 | — | — |
| 2024-12-02 | $2.16 | $2.16 | 22,433 | — | — |
| 2024-11-29 | $2.22 | $2.22 | 533 | — | — |
| 2024-11-27 | $2.25 | $2.25 | 5,267 | — | — |
| 2024-11-26 | $2.25 | $2.25 | 5,367 | — | — |
| 2024-11-25 | $2.22 | $2.22 | 4,367 | — | — |
| 2024-11-22 | $2.16 | $2.16 | 3,200 | — | — |
| 2024-11-21 | $2.25 | $2.25 | 5,700 | — | — |
| 2024-11-20 | $2.25 | $2.25 | 3,200 | — | — |
| 2024-11-19 | $2.28 | $2.28 | 6,300 | — | — |
| 2024-11-18 | $2.22 | $2.22 | 5,333 | — | — |
| 2024-11-15 | $2.28 | $2.28 | 5,067 | — | — |
| 2024-11-14 | $2.34 | $2.34 | 1,667 | — | — |
| 2024-11-13 | $2.37 | $2.37 | 4,967 | — | — |
| 2024-11-12 | $2.34 | $2.34 | 4,800 | — | — |
| 2024-11-11 | $2.25 | $2.25 | 24,233 | — | — |
| 2024-11-08 | $2.46 | $2.46 | 8,433 | — | — |
| 2024-11-07 | $2.58 | $2.58 | 5,567 | — | — |
| 2024-11-06 | $2.64 | $2.64 | 8,967 | — | — |
| 2024-11-05 | $2.64 | $2.64 | 7,067 | — | — |
| 2024-11-04 | $2.64 | $2.64 | 3,500 | — | — |
| 2024-11-01 | $2.55 | $2.55 | 4,433 | — | — |
| 2024-10-31 | $2.67 | $2.67 | 9,667 | — | — |
| 2024-10-30 | $2.85 | $2.85 | 8,267 | — | — |
| 2024-10-29 | $2.73 | $2.73 | 10,633 | — | — |
| 2024-10-28 | $2.76 | $2.76 | 16,200 | — | — |
| 2024-10-25 | $2.55 | $2.55 | 31,033 | — | — |
| 2024-10-24 | $2.79 | $2.79 | 39,400 | — | — |
| 2024-10-23 | $2.49 | $2.49 | 4,133 | — | — |
| 2024-10-22 | $2.55 | $2.55 | 1,067 | — | — |
| 2024-10-21 | $2.55 | $2.55 | 2,367 | — | — |
| 2024-10-18 | $2.49 | $2.49 | 21,033 | — | — |
| 2024-10-17 | $2.31 | $2.31 | 21,200 | — | — |
| 2024-10-16 | $2.28 | $2.28 | 3,700 | — | — |
| 2024-10-15 | $2.25 | $2.25 | 3,667 | — | — |
| 2024-10-14 | $2.19 | $2.19 | 7,367 | — | — |
| 2024-10-11 | $2.22 | $2.22 | 7,433 | — | — |
| 2024-10-10 | $2.28 | $2.28 | 1,900 | — | — |
| 2024-10-09 | $2.22 | $2.22 | 4,833 | — | — |
| 2024-10-08 | $2.25 | $2.25 | 1,300 | — | — |
| 2024-10-07 | $2.31 | $2.31 | 3,533 | — | — |
| 2024-10-04 | $2.31 | $2.31 | 5,633 | — | — |
| 2024-10-03 | $2.25 | $2.25 | 1,033 | — | — |
| 2024-10-02 | $2.31 | $2.31 | 7,567 | — | — |
| 2024-10-01 | $2.28 | $2.28 | 2,333 | — | — |
| 2024-09-30 | $2.37 | $2.37 | 2,900 | — | — |
| 2024-09-27 | $2.37 | $2.37 | 7,467 | — | — |
| 2024-09-26 | $2.46 | $2.46 | 4,833 | — | — |
| 2024-09-25 | $2.55 | $2.55 | 6,400 | — | — |
| 2024-09-24 | $2.40 | $2.40 | 4,067 | — | — |
| 2024-09-23 | $2.52 | $2.52 | 12,067 | — | — |
| 2024-09-20 | $2.58 | $2.58 | 14,167 | — | — |
| 2024-09-19 | $2.28 | $2.28 | 4,033 | — | — |
| 2024-09-18 | $2.22 | $2.22 | 5,167 | — | — |
| 2024-09-17 | $2.28 | $2.28 | 3,167 | — | — |
| 2024-09-16 | $2.34 | $2.34 | 833 | — | — |
| 2024-09-13 | $2.25 | $2.25 | 2,500 | — | — |
| 2024-09-12 | $2.25 | $2.25 | 1,967 | — | — |
| 2024-09-11 | $2.25 | $2.25 | 3,700 | — | — |
| 2024-09-10 | $2.31 | $2.31 | 9,167 | — | — |
| 2024-09-09 | $2.40 | $2.40 | 3,400 | — | — |
| 2024-09-06 | $2.25 | $2.25 | 7,633 | — | — |
| 2024-09-05 | $2.40 | $2.40 | 7,433 | — | — |
| 2024-09-04 | $2.46 | $2.46 | 5,067 | — | — |
| 2024-09-03 | $2.49 | $2.49 | 7,267 | — | — |
| 2024-08-30 | $2.55 | $2.55 | 5,700 | — | — |
| 2024-08-29 | $2.67 | $2.67 | 6,333 | — | — |
| 2024-08-28 | $2.58 | $2.58 | 4,900 | — | — |
| 2024-08-27 | $2.70 | $2.70 | 5,667 | — | — |
| 2024-08-26 | $2.73 | $2.73 | 3,900 | — | — |
| 2024-08-23 | $2.70 | $2.70 | 40,267 | — | — |
| 2024-08-22 | $2.91 | $2.91 | 73,900 | — | — |
| 2024-08-21 | $2.73 | $2.73 | 19,967 | — | — |
| 2024-08-20 | $2.61 | $2.61 | 18,200 | — | — |
| 2024-08-19 | $2.76 | $2.76 | 78,767 | — | — |
| 2024-08-16 | $2.82 | $2.82 | 61,567 | — | — |
| 2024-08-15 | $2.55 | $2.55 | 241,167 | — | — |
| 2024-08-14 | $2.55 | $2.55 | 36,333 | — | — |
| 2024-08-13 | $2.16 | $2.16 | 5,633 | — | — |
| 2024-08-12 | $2.19 | $2.19 | 5,500 | — | — |
| 2024-08-09 | $2.16 | $2.16 | 2,133 | — | — |
| 2024-08-08 | $2.07 | $2.07 | 667 | — | — |
| 2024-08-07 | $2.25 | $2.25 | 13,467 | — | — |
| 2024-08-06 | $2.04 | $2.04 | 3,600 | — | — |
| 2024-08-05 | $1.98 | $1.98 | 42,800 | — | — |
| 2024-08-02 | $2.01 | $2.01 | 38,433 | — | — |
| 2024-08-01 | $2.19 | $2.19 | 15,267 | — | — |
| 2024-07-31 | $2.28 | $2.28 | 6,567 | — | — |
| 2024-07-30 | $2.19 | $2.19 | 4,100 | — | — |
| 2024-07-29 | $2.25 | $2.25 | 9,467 | — | — |
| 2024-07-26 | $2.28 | $2.28 | 6,767 | — | — |
| 2024-07-25 | $2.19 | $2.19 | 18,200 | — | — |
| 2024-07-24 | $2.16 | $2.16 | 36,900 | — | — |
| 2024-07-23 | $2.25 | $2.25 | 6,000 | — | — |
| 2024-07-22 | $2.19 | $2.19 | 7,633 | — | — |
| 2024-07-19 | $2.22 | $2.22 | 13,533 | — | — |
| 2024-07-18 | $2.25 | $2.25 | 7,533 | — | — |
| 2024-07-17 | $2.28 | $2.28 | 21,167 | — | — |
| 2024-07-16 | $2.40 | $2.40 | 43,467 | — | — |
| 2024-07-15 | $2.31 | $2.31 | 8,933 | — | — |
| 2024-07-12 | $2.34 | $2.34 | 10,367 | — | — |
| 2024-07-11 | $2.31 | $2.31 | 11,367 | — | — |
| 2024-07-10 | $2.28 | $2.28 | 15,867 | — | — |
| 2024-07-09 | $2.37 | $2.37 | 9,000 | — | — |
| 2024-07-08 | $2.37 | $2.37 | 10,900 | — | — |
| 2024-07-05 | $2.43 | $2.43 | 3,533 | — | — |
| 2024-07-03 | $2.34 | $2.34 | 3,000 | — | — |
| 2024-07-02 | $2.37 | $2.37 | 15,800 | — | — |
| 2024-07-01 | $2.49 | $2.49 | 19,967 | — | — |
| 2024-06-28 | $2.64 | $2.64 | 23,533 | — | — |
| 2024-06-27 | $3.00 | $3.00 | 22,267 | — | — |
| 2024-06-26 | $3.00 | $3.00 | 9,900 | — | — |
| 2024-06-25 | $3.00 | $3.00 | 13,100 | — | — |
| 2024-06-24 | $3.00 | $3.00 | 47,433 | — | — |
| 2024-06-21 | $3.00 | $3.00 | 24,633 | — | — |
| 2024-06-20 | $3.09 | $3.09 | 23,800 | — | — |
| 2024-06-18 | $3.06 | $3.06 | 34,267 | — | — |
| 2024-06-17 | $3.06 | $3.06 | 27,100 | — | — |
| 2024-06-14 | $3.33 | $3.33 | 25,267 | — | — |
| 2024-06-13 | $3.21 | $3.21 | 139,233 | — | — |
| 2024-06-12 | $2.82 | $2.82 | 16,900 | — | — |
| 2024-06-11 | $3.00 | $3.00 | 97,533 | — | — |
| 2024-06-10 | $2.82 | $2.82 | 67,300 | — | — |
| 2024-06-07 | $2.82 | $2.82 | 93,233 | — | — |
| 2024-06-06 | $3.18 | $3.18 | 303,533 | — | — |
| 2024-06-05 | $2.40 | $2.40 | 56,400 | — | — |
| 2024-06-04 | $2.28 | $2.28 | 4,267 | — | — |
| 2024-06-03 | $2.31 | $2.31 | 19,300 | — | — |
| 2024-05-31 | $2.43 | $2.43 | 7,400 | — | — |
| 2024-05-30 | $2.49 | $2.49 | 12,367 | — | — |
| 2024-05-29 | $2.52 | $2.52 | 41,800 | — | — |
| 2024-05-28 | $2.19 | $2.19 | 7,833 | — | — |
| 2024-05-24 | $2.43 | $2.43 | 10,967 | — | — |
| 2024-05-23 | $2.43 | $2.43 | 51,067 | — | — |
| 2024-05-22 | $2.10 | $2.10 | 22,700 | — | — |
| 2024-05-21 | $2.01 | $2.01 | 6,700 | — | — |
| 2024-05-20 | $2.04 | $2.04 | 10,867 | — | — |
| 2024-05-17 | $2.04 | $2.04 | 6,967 | — | — |
| 2024-05-16 | $2.13 | $2.13 | 8,000 | — | — |
| 2024-05-15 | $2.25 | $2.25 | 3,700 | — | — |
| 2024-05-14 | $2.13 | $2.13 | 3,133 | — | — |
| 2024-05-13 | $2.19 | $2.19 | 4,067 | — | — |
| 2024-05-10 | $2.19 | $2.19 | 5,133 | — | — |
| 2024-05-09 | $1.95 | $1.95 | 2,300 | — | — |
| 2024-05-08 | $1.95 | $1.95 | 6,300 | — | — |
| 2024-05-07 | $2.01 | $2.01 | 13,967 | — | — |
| 2024-05-06 | $1.89 | $1.89 | 15,800 | — | — |
| 2024-05-03 | $1.71 | $1.71 | 1,100 | — | — |
| 2024-05-02 | $1.71 | $1.71 | 1,500 | — | — |
| 2024-05-01 | $1.77 | $1.77 | 8,333 | — | — |
| 2024-04-30 | $1.83 | $1.83 | 3,467 | — | — |
| 2024-04-29 | $1.86 | $1.86 | 1,800 | — | — |
| 2024-04-26 | $1.83 | $1.83 | 11,333 | — | — |
| 2024-04-25 | $1.83 | $1.83 | 2,800 | — | — |
| 2024-04-24 | $1.86 | $1.86 | 3,000 | — | — |
| 2024-04-23 | $1.89 | $1.89 | 500 | — | — |
| 2024-04-22 | $1.80 | $1.80 | 2,100 | — | — |
| 2024-04-19 | $1.77 | $1.77 | 3,167 | — | — |
| 2024-04-18 | $1.74 | $1.74 | 1,567 | — | — |
| 2024-04-17 | $1.68 | $1.68 | 2,167 | — | — |
| 2024-04-16 | $1.74 | $1.74 | 5,267 | — | — |
| 2024-04-15 | $1.89 | $1.89 | 667 | — | — |
| 2024-04-12 | $1.89 | $1.89 | 13,333 | — | — |
| 2024-04-11 | $1.65 | $1.65 | 2,967 | — | — |
| 2024-04-10 | $1.68 | $1.68 | 16,000 | — | — |
| 2024-04-09 | $1.80 | $1.80 | 2,933 | — | — |
| 2024-04-08 | $1.80 | $1.80 | 13,000 | — | — |
| 2024-04-05 | $1.89 | $1.89 | 28,300 | — | — |
| 2024-04-04 | $1.92 | $1.92 | 2,667 | — | — |
| 2024-04-03 | $1.86 | $1.86 | 7,633 | — | — |
| 2024-04-02 | $1.95 | $1.95 | 6,233 | — | — |
| 2024-04-01 | $1.92 | $1.92 | 10,733 | — | — |
| 2024-03-28 | $2.04 | $2.04 | 4,267 | — | — |
| 2024-03-27 | $2.01 | $2.01 | 4,400 | — | — |
| 2024-03-26 | $2.22 | $2.22 | 1,033 | — | — |
| 2024-03-25 | $2.07 | $2.07 | 33,000 | — | — |
| 2024-03-22 | $2.25 | $2.25 | 4,700 | — | — |
| 2024-03-21 | $2.28 | $2.28 | 8,433 | — | — |
| 2024-03-20 | $2.22 | $2.22 | 2,767 | — | — |
| 2024-03-19 | $2.16 | $2.16 | 1,400 | — | — |
| 2024-03-18 | $2.13 | $2.13 | 3,800 | — | — |
| 2024-03-15 | $2.19 | $2.19 | 2,167 | — | — |
| 2024-03-14 | $2.10 | $2.10 | 567 | — | — |
| 2024-03-13 | $2.10 | $2.10 | 2,800 | — | — |
| 2024-03-12 | $2.13 | $2.13 | 4,333 | — | — |
| 2024-03-11 | $2.16 | $2.16 | 5,000 | — | — |
| 2024-03-08 | $2.19 | $2.19 | 6,133 | — | — |
| 2024-03-07 | $2.22 | $2.22 | 3,833 | — | — |
| 2024-03-06 | $2.13 | $2.13 | 5,800 | — | — |
| 2024-03-05 | $2.22 | $2.22 | 5,767 | — | — |
| 2024-03-04 | $2.16 | $2.16 | 4,500 | — | — |
| 2024-03-01 | $2.25 | $2.25 | 6,133 | — | — |
| 2024-02-29 | $2.31 | $2.31 | 15,333 | — | — |
| 2024-02-28 | $2.28 | $2.28 | 1,400 | — | — |
| 2024-02-27 | $2.25 | $2.25 | 4,667 | — | — |
| 2024-02-26 | $2.40 | $2.40 | 2,433 | — | — |
| 2024-02-23 | $2.25 | $2.25 | 2,267 | — | — |
| 2024-02-22 | $2.49 | $2.49 | 3,333 | — | — |
| 2024-02-21 | $2.49 | $2.49 | 6,067 | — | — |
| 2024-02-20 | $2.40 | $2.40 | 3,600 | — | — |
| 2024-02-16 | $2.49 | $2.49 | 867 | — | — |
| 2024-02-15 | $2.52 | $2.52 | 1,400 | — | — |
| 2024-02-14 | $2.49 | $2.49 | 1,000 | — | — |
| 2024-02-13 | $2.46 | $2.46 | 300 | — | — |
| 2024-02-12 | $2.40 | $2.40 | 2,600 | — | — |
| 2024-02-09 | $2.49 | $2.49 | 3,167 | — | — |
| 2024-02-08 | $2.31 | $2.31 | 4,067 | — | — |
| 2024-02-07 | $2.34 | $2.34 | 4,033 | — | — |
| 2024-02-06 | $2.40 | $2.40 | 3,233 | — | — |
| 2024-02-05 | $2.43 | $2.43 | 28,400 | — | — |
| 2024-02-02 | $2.28 | $2.28 | 8,067 | — | — |
| 2024-02-01 | $2.31 | $2.31 | 4,733 | — | — |
| 2024-01-31 | $2.16 | $2.16 | 4,633 | — | — |
| 2024-01-30 | $2.43 | $2.43 | 21,600 | — | — |
| 2024-01-29 | $2.58 | $2.58 | 1,767 | — | — |
| 2024-01-26 | $2.52 | $2.52 | 2,300 | — | — |
| 2024-01-25 | $2.46 | $2.46 | 23,733 | — | — |
| 2024-01-24 | $2.55 | $2.55 | 27,733 | — | — |
| 2024-01-23 | $2.61 | $2.61 | 9,433 | — | — |
| 2024-01-22 | $2.67 | $2.67 | 2,500 | — | — |
| 2024-01-19 | $2.49 | $2.49 | 1,767 | — | — |
| 2024-01-18 | $2.22 | $2.22 | 6,567 | — | — |
| 2024-01-17 | $2.37 | $2.37 | 33,367 | — | — |
| 2024-01-16 | $2.40 | $2.40 | 33,900 | — | — |
| 2024-01-12 | $2.73 | $2.73 | 5,900 | — | — |
| 2024-01-11 | $2.70 | $2.70 | 2,533 | — | — |
| 2024-01-10 | $2.82 | $2.82 | 4,033 | — | — |
| 2024-01-09 | $2.85 | $2.85 | 4,700 | — | — |
| 2024-01-08 | $3.00 | $3.00 | 6,500 | — | — |
| 2024-01-05 | $2.85 | $2.85 | 1,500 | — | — |
| 2024-01-04 | $3.00 | $3.00 | 3,000 | — | — |
| 2024-01-03 | $2.97 | $2.97 | 4,900 | — | — |
| 2024-01-02 | $3.09 | $3.09 | 7,767 | — | — |