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
- 2021-04-28 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 | $2.19 | $2.19 | 1,875,700 | — | — |
| 2024-12-30 | $2.17 | $2.17 | 1,814,800 | — | — |
| 2024-12-27 | $2.17 | $2.17 | 2,350,400 | — | — |
| 2024-12-26 | $2.19 | $2.19 | 1,123,600 | — | — |
| 2024-12-24 | $2.13 | $2.13 | 1,232,900 | — | — |
| 2024-12-23 | $2.18 | $2.18 | 2,220,100 | — | — |
| 2024-12-20 | $2.13 | $2.13 | 3,106,100 | — | — |
| 2024-12-19 | $2.11 | $2.11 | 2,100,800 | — | — |
| 2024-12-18 | $2.13 | $2.13 | 2,904,400 | — | — |
| 2024-12-17 | $2.22 | $2.22 | 3,068,300 | — | — |
| 2024-12-16 | $2.26 | $2.26 | 2,462,500 | — | — |
| 2024-12-13 | $2.32 | $2.32 | 1,637,100 | — | — |
| 2024-12-12 | $2.42 | $2.42 | 1,340,800 | — | — |
| 2024-12-11 | $2.52 | $2.52 | 2,097,600 | — | — |
| 2024-12-10 | $2.51 | $2.51 | 1,505,800 | — | — |
| 2024-12-09 | $2.49 | $2.49 | 2,393,000 | — | — |
| 2024-12-06 | $2.54 | $2.54 | 2,748,300 | — | — |
| 2024-12-05 | $2.63 | $2.63 | 7,744,400 | — | — |
| 2024-12-04 | $2.34 | $2.34 | 2,304,100 | — | — |
| 2024-12-03 | $2.39 | $2.39 | 2,225,300 | — | — |
| 2024-12-02 | $2.39 | $2.39 | 2,753,400 | — | — |
| 2024-11-29 | $2.49 | $2.49 | 947,600 | — | — |
| 2024-11-27 | $2.48 | $2.48 | 1,366,600 | — | — |
| 2024-11-26 | $2.47 | $2.47 | 1,081,400 | — | — |
| 2024-11-25 | $2.55 | $2.55 | 1,958,700 | — | — |
| 2024-11-22 | $2.62 | $2.62 | 2,094,200 | — | — |
| 2024-11-21 | $2.68 | $2.68 | 1,807,700 | — | — |
| 2024-11-20 | $2.65 | $2.65 | 2,188,500 | — | — |
| 2024-11-19 | $2.77 | $2.77 | 2,829,500 | — | — |
| 2024-11-18 | $2.71 | $2.71 | 3,292,100 | — | — |
| 2024-11-15 | $2.56 | $2.56 | 2,913,700 | — | — |
| 2024-11-14 | $2.51 | $2.51 | 2,012,200 | — | — |
| 2024-11-13 | $2.51 | $2.51 | 2,380,000 | — | — |
| 2024-11-12 | $2.66 | $2.66 | 2,251,300 | — | — |
| 2024-11-11 | $2.68 | $2.68 | 1,609,900 | — | — |
| 2024-11-08 | $2.72 | $2.72 | 1,817,300 | — | — |
| 2024-11-07 | $2.82 | $2.82 | 1,796,200 | — | — |
| 2024-11-06 | $2.72 | $2.72 | 1,911,100 | — | — |
| 2024-11-05 | $2.72 | $2.72 | 2,158,500 | — | — |
| 2024-11-04 | $2.69 | $2.69 | 3,135,700 | — | — |
| 2024-11-01 | $2.70 | $2.70 | 1,782,800 | — | — |
| 2024-10-31 | $2.78 | $2.78 | 2,136,000 | — | — |
| 2024-10-30 | $2.92 | $2.92 | 1,694,900 | — | — |
| 2024-10-29 | $2.87 | $2.87 | 1,972,800 | — | — |
| 2024-10-28 | $2.94 | $2.94 | 3,216,500 | — | — |
| 2024-10-25 | $2.89 | $2.89 | 2,575,900 | — | — |
| 2024-10-24 | $2.93 | $2.93 | 1,623,000 | — | — |
| 2024-10-23 | $2.87 | $2.87 | 2,086,600 | — | — |
| 2024-10-22 | $2.99 | $2.99 | 2,767,600 | — | — |
| 2024-10-21 | $3.08 | $3.08 | 4,852,100 | — | — |
| 2024-10-18 | $2.97 | $2.97 | 1,963,500 | — | — |
| 2024-10-17 | $2.84 | $2.84 | 1,677,800 | — | — |
| 2024-10-16 | $2.85 | $2.85 | 4,513,600 | — | — |
| 2024-10-15 | $2.64 | $2.64 | 2,222,200 | — | — |
| 2024-10-14 | $2.60 | $2.60 | 1,119,600 | — | — |
| 2024-10-11 | $2.56 | $2.56 | 819,800 | — | — |
| 2024-10-10 | $2.53 | $2.53 | 809,700 | — | — |
| 2024-10-09 | $2.51 | $2.51 | 1,229,800 | — | — |
| 2024-10-08 | $2.60 | $2.60 | 1,146,600 | — | — |
| 2024-10-07 | $2.60 | $2.60 | 2,837,500 | — | — |
| 2024-10-04 | $2.63 | $2.63 | 1,106,600 | — | — |
| 2024-10-03 | $2.57 | $2.57 | 1,399,500 | — | — |
| 2024-10-02 | $2.60 | $2.60 | 1,933,300 | — | — |
| 2024-10-01 | $2.55 | $2.55 | 909,300 | — | — |
| 2024-09-30 | $2.45 | $2.45 | 900,800 | — | — |
| 2024-09-27 | $2.47 | $2.47 | 828,300 | — | — |
| 2024-09-26 | $2.49 | $2.49 | 1,678,700 | — | — |
| 2024-09-25 | $2.53 | $2.53 | 1,546,200 | — | — |
| 2024-09-24 | $2.52 | $2.52 | 1,454,400 | — | — |
| 2024-09-23 | $2.45 | $2.45 | 2,200,300 | — | — |
| 2024-09-20 | $2.33 | $2.33 | 1,917,200 | — | — |
| 2024-09-19 | $2.24 | $2.24 | 793,700 | — | — |
| 2024-09-18 | $2.18 | $2.18 | 1,280,100 | — | — |
| 2024-09-17 | $2.21 | $2.21 | 1,341,900 | — | — |
| 2024-09-16 | $2.18 | $2.18 | 822,600 | — | — |
| 2024-09-13 | $2.12 | $2.12 | 1,571,500 | — | — |
| 2024-09-12 | $2.25 | $2.25 | 1,489,100 | — | — |
| 2024-09-11 | $2.21 | $2.21 | 2,622,900 | — | — |
| 2024-09-10 | $2.08 | $2.08 | 2,346,700 | — | — |
| 2024-09-09 | $1.91 | $1.91 | 1,080,200 | — | — |
| 2024-09-06 | $1.94 | $1.94 | 1,800,700 | — | — |
| 2024-09-05 | $1.93 | $1.93 | 1,282,900 | — | — |
| 2024-09-04 | $2.02 | $2.02 | 1,546,400 | — | — |
| 2024-09-03 | $2.00 | $2.00 | 2,012,900 | — | — |
| 2024-08-30 | $2.19 | $2.19 | 634,000 | — | — |
| 2024-08-29 | $2.20 | $2.20 | 912,000 | — | — |
| 2024-08-28 | $2.20 | $2.20 | 1,341,700 | — | — |
| 2024-08-27 | $2.30 | $2.30 | 1,563,000 | — | — |
| 2024-08-26 | $2.24 | $2.24 | 1,388,400 | — | — |
| 2024-08-23 | $2.32 | $2.32 | 4,474,400 | — | — |
| 2024-08-22 | $2.02 | $2.02 | 1,181,500 | — | — |
| 2024-08-21 | $2.10 | $2.10 | 1,012,600 | — | — |
| 2024-08-20 | $2.14 | $2.14 | 728,300 | — | — |
| 2024-08-19 | $2.16 | $2.16 | 735,100 | — | — |
| 2024-08-16 | $2.20 | $2.20 | 1,058,200 | — | — |
| 2024-08-15 | $2.20 | $2.20 | 1,055,700 | — | — |
| 2024-08-14 | $2.12 | $2.12 | 674,700 | — | — |
| 2024-08-13 | $2.09 | $2.09 | 791,200 | — | — |
| 2024-08-12 | $2.10 | $2.10 | 1,128,900 | — | — |
| 2024-08-09 | $2.07 | $2.07 | 962,300 | — | — |
| 2024-08-08 | $2.11 | $2.11 | 1,098,100 | — | — |
| 2024-08-07 | $2.15 | $2.15 | 3,139,100 | — | — |
| 2024-08-06 | $2.20 | $2.20 | 3,671,200 | — | — |
| 2024-08-05 | $2.05 | $2.05 | 2,661,500 | — | — |
| 2024-08-02 | $2.14 | $2.14 | 1,810,100 | — | — |
| 2024-08-01 | $2.21 | $2.21 | 1,699,900 | — | — |
| 2024-07-31 | $2.41 | $2.41 | 1,346,400 | — | — |
| 2024-07-30 | $2.23 | $2.23 | 1,114,100 | — | — |
| 2024-07-29 | $2.23 | $2.23 | 1,065,800 | — | — |
| 2024-07-26 | $2.31 | $2.31 | 1,018,400 | — | — |
| 2024-07-25 | $2.25 | $2.25 | 1,434,700 | — | — |
| 2024-07-24 | $2.29 | $2.29 | 759,100 | — | — |
| 2024-07-23 | $2.37 | $2.37 | 798,700 | — | — |
| 2024-07-22 | $2.35 | $2.35 | 747,200 | — | — |
| 2024-07-19 | $2.34 | $2.34 | 1,019,600 | — | — |
| 2024-07-18 | $2.33 | $2.33 | 1,212,500 | — | — |
| 2024-07-17 | $2.48 | $2.48 | 1,228,700 | — | — |
| 2024-07-16 | $2.59 | $2.59 | 927,100 | — | — |
| 2024-07-15 | $2.65 | $2.65 | 1,209,400 | — | — |
| 2024-07-12 | $2.63 | $2.63 | 1,467,000 | — | — |
| 2024-07-11 | $2.61 | $2.61 | 2,093,200 | — | — |
| 2024-07-10 | $2.51 | $2.51 | 3,364,600 | — | — |
| 2024-07-09 | $2.26 | $2.26 | 629,200 | — | — |
| 2024-07-08 | $2.27 | $2.27 | 949,100 | — | — |
| 2024-07-05 | $2.29 | $2.29 | 508,500 | — | — |
| 2024-07-03 | $2.32 | $2.32 | 568,000 | — | — |
| 2024-07-02 | $2.25 | $2.25 | 616,300 | — | — |
| 2024-07-01 | $2.27 | $2.27 | 316,900 | — | — |
| 2024-06-28 | $2.25 | $2.25 | 555,900 | — | — |
| 2024-06-27 | $2.30 | $2.30 | 713,600 | — | — |
| 2024-06-26 | $2.26 | $2.26 | 1,045,600 | — | — |
| 2024-06-25 | $2.26 | $2.26 | 825,000 | — | — |
| 2024-06-24 | $2.30 | $2.30 | 520,400 | — | — |
| 2024-06-21 | $2.37 | $2.37 | 573,800 | — | — |
| 2024-06-20 | $2.43 | $2.43 | 930,700 | — | — |
| 2024-06-18 | $2.46 | $2.46 | 884,300 | — | — |
| 2024-06-17 | $2.39 | $2.39 | 1,049,900 | — | — |
| 2024-06-14 | $2.40 | $2.40 | 530,100 | — | — |
| 2024-06-13 | $2.45 | $2.45 | 919,500 | — | — |
| 2024-06-12 | $2.37 | $2.37 | 1,174,100 | — | — |
| 2024-06-11 | $2.31 | $2.31 | 1,570,800 | — | — |
| 2024-06-10 | $2.44 | $2.44 | 907,400 | — | — |
| 2024-06-07 | $2.38 | $2.38 | 872,000 | — | — |
| 2024-06-06 | $2.50 | $2.50 | 1,042,100 | — | — |
| 2024-06-05 | $2.43 | $2.43 | 1,342,500 | — | — |
| 2024-06-04 | $2.42 | $2.42 | 1,203,100 | — | — |
| 2024-06-03 | $2.59 | $2.59 | 757,700 | — | — |
| 2024-05-31 | $2.65 | $2.65 | 526,100 | — | — |
| 2024-05-30 | $2.67 | $2.67 | 581,800 | — | — |
| 2024-05-29 | $2.71 | $2.71 | 554,600 | — | — |
| 2024-05-28 | $2.77 | $2.77 | 807,200 | — | — |
| 2024-05-24 | $2.70 | $2.70 | 601,800 | — | — |
| 2024-05-23 | $2.63 | $2.63 | 645,600 | — | — |
| 2024-05-22 | $2.71 | $2.71 | 911,500 | — | — |
| 2024-05-21 | $2.80 | $2.80 | 1,103,000 | — | — |
| 2024-05-20 | $2.84 | $2.84 | 1,230,800 | — | — |
| 2024-05-17 | $2.74 | $2.74 | 1,513,400 | — | — |
| 2024-05-16 | $2.65 | $2.65 | 1,054,300 | — | — |
| 2024-05-15 | $2.67 | $2.67 | 2,244,100 | — | — |
| 2024-05-14 | $2.56 | $2.56 | 804,300 | — | — |
| 2024-05-13 | $2.52 | $2.52 | 740,800 | — | — |
| 2024-05-10 | $2.54 | $2.54 | 709,100 | — | — |
| 2024-05-09 | $2.61 | $2.61 | 830,400 | — | — |
| 2024-05-08 | $2.51 | $2.51 | 863,200 | — | — |
| 2024-05-07 | $2.58 | $2.58 | 965,100 | — | — |
| 2024-05-06 | $2.58 | $2.58 | 1,047,400 | — | — |
| 2024-05-03 | $2.47 | $2.47 | 910,600 | — | — |
| 2024-05-02 | $2.46 | $2.46 | 1,467,900 | — | — |
| 2024-05-01 | $2.34 | $2.34 | 2,430,800 | — | — |
| 2024-04-30 | $2.29 | $2.29 | 1,140,000 | — | — |
| 2024-04-29 | $2.44 | $2.44 | 1,279,200 | — | — |
| 2024-04-26 | $2.35 | $2.35 | 956,100 | — | — |
| 2024-04-25 | $2.27 | $2.27 | 985,800 | — | — |
| 2024-04-24 | $2.27 | $2.27 | 1,522,300 | — | — |
| 2024-04-23 | $2.31 | $2.31 | 765,500 | — | — |
| 2024-04-22 | $2.34 | $2.34 | 929,300 | — | — |
| 2024-04-19 | $2.34 | $2.34 | 687,300 | — | — |
| 2024-04-18 | $2.33 | $2.33 | 1,187,200 | — | — |
| 2024-04-17 | $2.34 | $2.34 | 615,600 | — | — |
| 2024-04-16 | $2.35 | $2.35 | 1,118,900 | — | — |
| 2024-04-15 | $2.37 | $2.37 | 1,394,200 | — | — |
| 2024-04-12 | $2.43 | $2.43 | 1,876,600 | — | — |
| 2024-04-11 | $2.54 | $2.54 | 1,410,400 | — | — |
| 2024-04-10 | $2.46 | $2.46 | 1,287,000 | — | — |
| 2024-04-09 | $2.52 | $2.52 | 809,100 | — | — |
| 2024-04-08 | $2.51 | $2.51 | 1,191,500 | — | — |
| 2024-04-05 | $2.57 | $2.57 | 1,260,400 | — | — |
| 2024-04-04 | $2.58 | $2.58 | 1,816,100 | — | — |
| 2024-04-03 | $2.71 | $2.71 | 1,761,600 | — | — |
| 2024-04-02 | $2.58 | $2.58 | 1,593,700 | — | — |
| 2024-04-01 | $2.55 | $2.55 | 1,725,400 | — | — |
| 2024-03-28 | $2.39 | $2.39 | 1,655,000 | — | — |
| 2024-03-27 | $2.45 | $2.45 | 912,200 | — | — |
| 2024-03-26 | $2.40 | $2.40 | 989,500 | — | — |
| 2024-03-25 | $2.39 | $2.39 | 1,275,400 | — | — |
| 2024-03-22 | $2.43 | $2.43 | 1,072,000 | — | — |
| 2024-03-21 | $2.47 | $2.47 | 1,317,500 | — | — |
| 2024-03-20 | $2.49 | $2.49 | 1,362,600 | — | — |
| 2024-03-19 | $2.38 | $2.38 | 1,273,800 | — | — |
| 2024-03-18 | $2.40 | $2.40 | 1,258,700 | — | — |
| 2024-03-15 | $2.45 | $2.45 | 1,894,000 | — | — |
| 2024-03-14 | $2.36 | $2.36 | 2,160,300 | — | — |
| 2024-03-13 | $2.43 | $2.43 | 2,856,700 | — | — |
| 2024-03-12 | $2.54 | $2.54 | 1,215,300 | — | — |
| 2024-03-11 | $2.58 | $2.58 | 1,317,400 | — | — |
| 2024-03-08 | $2.56 | $2.56 | 2,420,300 | — | — |
| 2024-03-07 | $2.70 | $2.70 | 1,819,400 | — | — |
| 2024-03-06 | $2.57 | $2.57 | 1,029,200 | — | — |
| 2024-03-05 | $2.56 | $2.56 | 1,528,700 | — | — |
| 2024-03-04 | $2.55 | $2.55 | 2,496,500 | — | — |
| 2024-03-01 | $2.65 | $2.65 | 2,017,600 | — | — |
| 2024-02-29 | $2.57 | $2.57 | 1,651,700 | — | — |
| 2024-02-28 | $2.55 | $2.55 | 3,539,400 | — | — |
| 2024-02-27 | $2.68 | $2.68 | 2,219,700 | — | — |
| 2024-02-26 | $2.63 | $2.63 | 1,684,900 | — | — |
| 2024-02-23 | $2.62 | $2.62 | 2,502,300 | — | — |
| 2024-02-22 | $2.60 | $2.60 | 2,527,300 | — | — |
| 2024-02-21 | $2.79 | $2.79 | 1,466,800 | — | — |
| 2024-02-20 | $2.72 | $2.72 | 1,813,500 | — | — |
| 2024-02-16 | $2.85 | $2.85 | 789,000 | — | — |
| 2024-02-15 | $2.88 | $2.88 | 1,169,800 | — | — |
| 2024-02-14 | $2.91 | $2.91 | 1,323,500 | — | — |
| 2024-02-13 | $2.89 | $2.89 | 2,129,900 | — | — |
| 2024-02-12 | $3.03 | $3.03 | 1,236,900 | — | — |
| 2024-02-09 | $3.01 | $3.01 | 1,996,500 | — | — |
| 2024-02-08 | $2.99 | $2.99 | 2,398,300 | — | — |
| 2024-02-07 | $3.13 | $3.13 | 1,742,000 | — | — |
| 2024-02-06 | $3.06 | $3.06 | 1,779,300 | — | — |
| 2024-02-05 | $3.17 | $3.17 | 2,971,700 | — | — |
| 2024-02-02 | $3.31 | $3.31 | 4,302,300 | — | — |
| 2024-02-01 | $3.58 | $3.58 | 2,827,200 | — | — |
| 2024-01-31 | $3.38 | $3.38 | 1,333,300 | — | — |
| 2024-01-30 | $3.43 | $3.43 | 1,357,000 | — | — |
| 2024-01-29 | $3.28 | $3.28 | 1,070,800 | — | — |
| 2024-01-26 | $3.32 | $3.32 | 1,307,800 | — | — |
| 2024-01-25 | $3.34 | $3.34 | 2,475,400 | — | — |
| 2024-01-24 | $3.54 | $3.54 | 1,229,600 | — | — |
| 2024-01-23 | $3.56 | $3.56 | 1,440,000 | — | — |
| 2024-01-22 | $3.36 | $3.36 | 2,403,900 | — | — |
| 2024-01-19 | $3.63 | $3.63 | 2,471,300 | — | — |
| 2024-01-18 | $3.65 | $3.65 | 2,283,200 | — | — |
| 2024-01-17 | $3.64 | $3.64 | 3,013,900 | — | — |
| 2024-01-16 | $3.52 | $3.52 | 7,767,800 | — | — |
| 2024-01-12 | $3.11 | $3.11 | 5,528,200 | — | — |
| 2024-01-11 | $2.72 | $2.72 | 1,105,600 | — | — |
| 2024-01-10 | $2.65 | $2.65 | 1,518,200 | — | — |
| 2024-01-09 | $2.60 | $2.60 | 1,515,700 | — | — |
| 2024-01-08 | $2.52 | $2.52 | 1,283,600 | — | — |
| 2024-01-05 | $2.48 | $2.48 | 1,483,500 | — | — |
| 2024-01-04 | $2.59 | $2.59 | 732,600 | — | — |
| 2024-01-03 | $2.58 | $2.58 | 760,200 | — | — |
| 2024-01-02 | $2.63 | $2.63 | 888,800 | — | — |