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
- 2021-09-30 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 | $2.60 | $2.60 | 2,023,500 | — | — |
| 2024-12-30 | $2.79 | $2.79 | 2,452,500 | — | — |
| 2024-12-27 | $2.49 | $2.49 | 2,751,600 | — | — |
| 2024-12-26 | $2.03 | $2.03 | 523,700 | — | — |
| 2024-12-24 | $2.02 | $2.02 | 184,300 | — | — |
| 2024-12-23 | $1.92 | $1.92 | 417,900 | — | — |
| 2024-12-20 | $1.84 | $1.84 | 470,800 | — | — |
| 2024-12-19 | $1.80 | $1.80 | 506,800 | — | — |
| 2024-12-18 | $1.89 | $1.89 | 757,900 | — | — |
| 2024-12-17 | $2.05 | $2.05 | 1,151,300 | — | — |
| 2024-12-16 | $2.06 | $2.06 | 625,400 | — | — |
| 2024-12-13 | $2.13 | $2.13 | 343,800 | — | — |
| 2024-12-12 | $2.23 | $2.23 | 820,500 | — | — |
| 2024-12-11 | $2.21 | $2.21 | 2,431,500 | — | — |
| 2024-12-10 | $2.03 | $2.03 | 301,900 | — | — |
| 2024-12-09 | $2.08 | $2.08 | 350,100 | — | — |
| 2024-12-06 | $2.10 | $2.10 | 692,000 | — | — |
| 2024-12-05 | $2.02 | $2.02 | 643,300 | — | — |
| 2024-12-04 | $2.06 | $2.06 | 1,115,300 | — | — |
| 2024-12-03 | $2.26 | $2.26 | 1,207,400 | — | — |
| 2024-12-02 | $2.29 | $2.29 | 1,313,800 | — | — |
| 2024-11-29 | $1.97 | $1.97 | 345,700 | — | — |
| 2024-11-27 | $1.84 | $1.84 | 739,700 | — | — |
| 2024-11-26 | $1.80 | $1.80 | 762,700 | — | — |
| 2024-11-25 | $1.80 | $1.80 | 1,010,000 | — | — |
| 2024-11-22 | $1.96 | $1.96 | 566,500 | — | — |
| 2024-11-21 | $2.07 | $2.07 | 261,900 | — | — |
| 2024-11-20 | $1.96 | $1.96 | 73,100 | — | — |
| 2024-11-19 | $1.94 | $1.94 | 172,400 | — | — |
| 2024-11-18 | $1.94 | $1.94 | 178,800 | — | — |
| 2024-11-15 | $1.91 | $1.91 | 211,100 | — | — |
| 2024-11-14 | $2.01 | $2.01 | 356,200 | — | — |
| 2024-11-13 | $1.82 | $1.82 | 219,300 | — | — |
| 2024-11-12 | $1.91 | $1.91 | 279,800 | — | — |
| 2024-11-11 | $1.87 | $1.87 | 198,900 | — | — |
| 2024-11-08 | $1.89 | $1.89 | 222,400 | — | — |
| 2024-11-07 | $1.95 | $1.95 | 215,300 | — | — |
| 2024-11-06 | $1.80 | $1.80 | 391,400 | — | — |
| 2024-11-05 | $1.81 | $1.81 | 83,400 | — | — |
| 2024-11-04 | $1.78 | $1.78 | 110,800 | — | — |
| 2024-11-01 | $1.75 | $1.75 | 282,100 | — | — |
| 2024-10-31 | $1.85 | $1.85 | 90,900 | — | — |
| 2024-10-30 | $1.89 | $1.89 | 121,100 | — | — |
| 2024-10-29 | $1.95 | $1.95 | 69,700 | — | — |
| 2024-10-28 | $1.98 | $1.98 | 261,300 | — | — |
| 2024-10-25 | $1.88 | $1.88 | 132,300 | — | — |
| 2024-10-24 | $1.86 | $1.86 | 95,400 | — | — |
| 2024-10-23 | $1.85 | $1.85 | 93,700 | — | — |
| 2024-10-22 | $1.91 | $1.91 | 124,000 | — | — |
| 2024-10-21 | $1.94 | $1.94 | 123,500 | — | — |
| 2024-10-18 | $1.94 | $1.94 | 185,000 | — | — |
| 2024-10-17 | $1.82 | $1.82 | 768,100 | — | — |
| 2024-10-16 | $1.89 | $1.89 | 645,400 | — | — |
| 2024-10-15 | $2.01 | $2.01 | 339,100 | — | — |
| 2024-10-14 | $2.09 | $2.09 | 166,300 | — | — |
| 2024-10-11 | $2.11 | $2.11 | 50,700 | — | — |
| 2024-10-10 | $2.06 | $2.06 | 278,900 | — | — |
| 2024-10-09 | $2.13 | $2.13 | 86,900 | — | — |
| 2024-10-08 | $2.14 | $2.14 | 99,600 | — | — |
| 2024-10-07 | $2.05 | $2.05 | 85,300 | — | — |
| 2024-10-04 | $2.07 | $2.07 | 47,100 | — | — |
| 2024-10-03 | $2.00 | $2.00 | 107,200 | — | — |
| 2024-10-02 | $2.01 | $2.01 | 98,900 | — | — |
| 2024-10-01 | $2.05 | $2.05 | 146,300 | — | — |
| 2024-09-30 | $2.20 | $2.20 | 139,000 | — | — |
| 2024-09-27 | $2.28 | $2.28 | 183,400 | — | — |
| 2024-09-26 | $2.25 | $2.25 | 84,500 | — | — |
| 2024-09-25 | $2.20 | $2.20 | 85,600 | — | — |
| 2024-09-24 | $2.20 | $2.20 | 119,400 | — | — |
| 2024-09-23 | $2.18 | $2.18 | 84,200 | — | — |
| 2024-09-20 | $2.13 | $2.13 | 66,000 | — | — |
| 2024-09-19 | $2.19 | $2.19 | 100,100 | — | — |
| 2024-09-18 | $2.16 | $2.16 | 108,900 | — | — |
| 2024-09-17 | $2.11 | $2.11 | 272,800 | — | — |
| 2024-09-16 | $2.18 | $2.18 | 160,100 | — | — |
| 2024-09-13 | $1.97 | $1.97 | 55,400 | — | — |
| 2024-09-12 | $1.95 | $1.95 | 115,800 | — | — |
| 2024-09-11 | $1.95 | $1.95 | 140,200 | — | — |
| 2024-09-10 | $1.84 | $1.84 | 288,700 | — | — |
| 2024-09-09 | $1.90 | $1.90 | 293,900 | — | — |
| 2024-09-06 | $2.05 | $2.05 | 50,900 | — | — |
| 2024-09-05 | $2.04 | $2.04 | 118,000 | — | — |
| 2024-09-04 | $2.05 | $2.05 | 91,500 | — | — |
| 2024-09-03 | $2.12 | $2.12 | 189,000 | — | — |
| 2024-08-30 | $2.14 | $2.14 | 70,500 | — | — |
| 2024-08-29 | $2.17 | $2.17 | 68,200 | — | — |
| 2024-08-28 | $2.14 | $2.14 | 136,600 | — | — |
| 2024-08-27 | $2.18 | $2.18 | 50,400 | — | — |
| 2024-08-26 | $2.18 | $2.18 | 76,300 | — | — |
| 2024-08-23 | $2.20 | $2.20 | 54,400 | — | — |
| 2024-08-22 | $2.17 | $2.17 | 73,800 | — | — |
| 2024-08-21 | $2.20 | $2.20 | 74,300 | — | — |
| 2024-08-20 | $2.17 | $2.17 | 220,500 | — | — |
| 2024-08-19 | $2.33 | $2.33 | 75,000 | — | — |
| 2024-08-16 | $2.26 | $2.26 | 90,500 | — | — |
| 2024-08-15 | $2.26 | $2.26 | 206,900 | — | — |
| 2024-08-14 | $2.19 | $2.19 | 197,800 | — | — |
| 2024-08-13 | $2.29 | $2.29 | 165,100 | — | — |
| 2024-08-12 | $2.45 | $2.45 | 363,100 | — | — |
| 2024-08-09 | $2.19 | $2.19 | 293,000 | — | — |
| 2024-08-08 | $2.56 | $2.56 | 352,200 | — | — |
| 2024-08-07 | $2.60 | $2.60 | 765,300 | — | — |
| 2024-08-06 | $2.45 | $2.45 | 656,700 | — | — |
| 2024-08-05 | $2.31 | $2.31 | 373,600 | — | — |
| 2024-08-02 | $2.30 | $2.30 | 334,900 | — | — |
| 2024-08-01 | $2.15 | $2.15 | 169,900 | — | — |
| 2024-07-31 | $2.23 | $2.23 | 172,100 | — | — |
| 2024-07-30 | $2.20 | $2.20 | 197,600 | — | — |
| 2024-07-29 | $2.18 | $2.18 | 286,800 | — | — |
| 2024-07-26 | $2.28 | $2.28 | 132,300 | — | — |
| 2024-07-25 | $2.41 | $2.41 | 251,600 | — | — |
| 2024-07-24 | $2.34 | $2.34 | 191,000 | — | — |
| 2024-07-23 | $2.50 | $2.50 | 221,800 | — | — |
| 2024-07-22 | $2.52 | $2.52 | 462,700 | — | — |
| 2024-07-19 | $2.89 | $2.89 | 369,200 | — | — |
| 2024-07-18 | $3.02 | $3.02 | 678,300 | — | — |
| 2024-07-17 | $2.95 | $2.95 | 297,200 | — | — |
| 2024-07-16 | $2.95 | $2.95 | 160,800 | — | — |
| 2024-07-15 | $2.88 | $2.88 | 184,100 | — | — |
| 2024-07-12 | $2.75 | $2.75 | 134,000 | — | — |
| 2024-07-11 | $2.74 | $2.74 | 117,200 | — | — |
| 2024-07-10 | $2.75 | $2.75 | 224,400 | — | — |
| 2024-07-09 | $2.74 | $2.74 | 243,200 | — | — |
| 2024-07-08 | $2.85 | $2.85 | 203,800 | — | — |
| 2024-07-05 | $3.07 | $3.07 | 121,100 | — | — |
| 2024-07-03 | $3.20 | $3.20 | 88,800 | — | — |
| 2024-07-02 | $3.20 | $3.20 | 107,300 | — | — |
| 2024-07-01 | $3.21 | $3.21 | 172,100 | — | — |
| 2024-06-28 | $3.19 | $3.19 | 170,100 | — | — |
| 2024-06-27 | $3.17 | $3.17 | 116,500 | — | — |
| 2024-06-26 | $3.16 | $3.16 | 161,800 | — | — |
| 2024-06-25 | $3.11 | $3.11 | 127,500 | — | — |
| 2024-06-24 | $3.10 | $3.10 | 182,200 | — | — |
| 2024-06-21 | $3.10 | $3.10 | 107,800 | — | — |
| 2024-06-20 | $3.11 | $3.11 | 265,200 | — | — |
| 2024-06-18 | $3.11 | $3.11 | 259,800 | — | — |
| 2024-06-17 | $3.11 | $3.11 | 214,100 | — | — |
| 2024-06-14 | $3.16 | $3.16 | 364,700 | — | — |
| 2024-06-13 | $3.18 | $3.18 | 233,400 | — | — |
| 2024-06-12 | $3.18 | $3.18 | 280,800 | — | — |
| 2024-06-11 | $3.33 | $3.33 | 360,400 | — | — |
| 2024-06-10 | $3.20 | $3.20 | 607,100 | — | — |
| 2024-06-07 | $3.32 | $3.32 | 969,000 | — | — |
| 2024-06-06 | $3.02 | $3.02 | 988,200 | — | — |
| 2024-06-05 | $2.88 | $2.88 | 356,000 | — | — |
| 2024-06-04 | $2.75 | $2.75 | 382,100 | — | — |
| 2024-06-03 | $2.73 | $2.73 | 241,900 | — | — |
| 2024-05-31 | $2.69 | $2.69 | 203,400 | — | — |
| 2024-05-30 | $2.73 | $2.73 | 417,000 | — | — |
| 2024-05-29 | $2.72 | $2.72 | 221,600 | — | — |
| 2024-05-28 | $2.72 | $2.72 | 381,500 | — | — |
| 2024-05-24 | $2.72 | $2.72 | 505,800 | — | — |
| 2024-05-23 | $2.61 | $2.61 | 564,200 | — | — |
| 2024-05-22 | $2.59 | $2.59 | 316,900 | — | — |
| 2024-05-21 | $2.55 | $2.55 | 119,800 | — | — |
| 2024-05-20 | $2.57 | $2.57 | 178,300 | — | — |
| 2024-05-17 | $2.54 | $2.54 | 242,100 | — | — |
| 2024-05-16 | $2.53 | $2.53 | 583,800 | — | — |
| 2024-05-15 | $2.47 | $2.47 | 690,300 | — | — |
| 2024-05-14 | $2.45 | $2.45 | 233,200 | — | — |
| 2024-05-13 | $2.44 | $2.44 | 276,300 | — | — |
| 2024-05-10 | $2.46 | $2.46 | 371,900 | — | — |
| 2024-05-09 | $2.47 | $2.47 | 371,400 | — | — |
| 2024-05-08 | $2.45 | $2.45 | 335,500 | — | — |
| 2024-05-07 | $2.45 | $2.45 | 391,100 | — | — |
| 2024-05-06 | $2.42 | $2.42 | 265,400 | — | — |
| 2024-05-03 | $2.41 | $2.41 | 418,500 | — | — |
| 2024-05-02 | $2.35 | $2.35 | 385,100 | — | — |
| 2024-05-01 | $2.36 | $2.36 | 303,600 | — | — |
| 2024-04-30 | $2.36 | $2.36 | 280,700 | — | — |
| 2024-04-29 | $2.36 | $2.36 | 567,000 | — | — |
| 2024-04-26 | $2.33 | $2.33 | 374,200 | — | — |
| 2024-04-25 | $2.42 | $2.42 | 336,100 | — | — |
| 2024-04-24 | $2.39 | $2.39 | 381,000 | — | — |
| 2024-04-23 | $2.40 | $2.40 | 547,200 | — | — |
| 2024-04-22 | $2.34 | $2.34 | 643,100 | — | — |
| 2024-04-19 | $2.35 | $2.35 | 358,800 | — | — |
| 2024-04-18 | $2.36 | $2.36 | 224,700 | — | — |
| 2024-04-17 | $2.37 | $2.37 | 268,600 | — | — |
| 2024-04-16 | $2.37 | $2.37 | 425,500 | — | — |
| 2024-04-15 | $2.40 | $2.40 | 252,600 | — | — |
| 2024-04-12 | $2.47 | $2.47 | 1,451,300 | — | — |
| 2024-04-11 | $2.48 | $2.48 | 97,300 | — | — |
| 2024-04-10 | $2.44 | $2.44 | 236,900 | — | — |
| 2024-04-09 | $2.45 | $2.45 | 171,100 | — | — |
| 2024-04-08 | $2.49 | $2.49 | 226,100 | — | — |
| 2024-04-05 | $2.46 | $2.46 | 294,100 | — | — |
| 2024-04-04 | $2.46 | $2.46 | 263,400 | — | — |
| 2024-04-03 | $2.43 | $2.43 | 232,200 | — | — |
| 2024-04-02 | $2.41 | $2.41 | 184,300 | — | — |
| 2024-04-01 | $2.41 | $2.41 | 438,700 | — | — |
| 2024-03-28 | $2.35 | $2.35 | 133,600 | — | — |
| 2024-03-27 | $2.35 | $2.35 | 374,900 | — | — |
| 2024-03-26 | $2.27 | $2.27 | 265,700 | — | — |
| 2024-03-25 | $2.19 | $2.19 | 441,800 | — | — |
| 2024-03-22 | $2.10 | $2.10 | 261,900 | — | — |
| 2024-03-21 | $2.05 | $2.05 | 362,800 | — | — |
| 2024-03-20 | $2.00 | $2.00 | 256,000 | — | — |
| 2024-03-19 | $2.02 | $2.02 | 146,900 | — | — |
| 2024-03-18 | $2.02 | $2.02 | 240,300 | — | — |
| 2024-03-15 | $1.96 | $1.96 | 167,200 | — | — |
| 2024-03-14 | $1.99 | $1.99 | 490,000 | — | — |
| 2024-03-13 | $2.04 | $2.04 | 263,800 | — | — |
| 2024-03-12 | $2.10 | $2.10 | 220,900 | — | — |
| 2024-03-11 | $2.12 | $2.12 | 221,500 | — | — |
| 2024-03-08 | $2.19 | $2.19 | 199,600 | — | — |
| 2024-03-07 | $2.19 | $2.19 | 145,900 | — | — |
| 2024-03-06 | $2.24 | $2.24 | 226,700 | — | — |
| 2024-03-05 | $2.23 | $2.23 | 355,600 | — | — |
| 2024-03-04 | $2.31 | $2.31 | 288,600 | — | — |
| 2024-03-01 | $2.16 | $2.16 | 278,300 | — | — |
| 2024-02-29 | $2.24 | $2.24 | 180,700 | — | — |
| 2024-02-28 | $2.37 | $2.37 | 401,100 | — | — |
| 2024-02-27 | $2.36 | $2.36 | 254,100 | — | — |
| 2024-02-26 | $2.29 | $2.29 | 182,100 | — | — |
| 2024-02-23 | $2.29 | $2.29 | 369,100 | — | — |
| 2024-02-22 | $2.35 | $2.35 | 248,900 | — | — |
| 2024-02-21 | $2.54 | $2.54 | 312,600 | — | — |
| 2024-02-20 | $2.56 | $2.56 | 342,800 | — | — |
| 2024-02-16 | $2.54 | $2.54 | 191,400 | — | — |
| 2024-02-15 | $2.57 | $2.57 | 951,900 | — | — |
| 2024-02-14 | $2.40 | $2.40 | 401,200 | — | — |
| 2024-02-13 | $2.31 | $2.31 | 238,300 | — | — |
| 2024-02-12 | $2.43 | $2.43 | 858,700 | — | — |
| 2024-02-09 | $2.31 | $2.31 | 150,600 | — | — |
| 2024-02-08 | $2.26 | $2.26 | 263,700 | — | — |
| 2024-02-07 | $2.21 | $2.21 | 76,700 | — | — |
| 2024-02-06 | $2.26 | $2.26 | 77,200 | — | — |
| 2024-02-05 | $2.22 | $2.22 | 148,300 | — | — |
| 2024-02-02 | $2.26 | $2.26 | 103,000 | — | — |
| 2024-02-01 | $2.32 | $2.32 | 172,600 | — | — |
| 2024-01-31 | $2.32 | $2.32 | 204,400 | — | — |
| 2024-01-30 | $2.38 | $2.38 | 139,900 | — | — |
| 2024-01-29 | $2.33 | $2.33 | 144,300 | — | — |
| 2024-01-26 | $2.33 | $2.33 | 107,800 | — | — |
| 2024-01-25 | $2.32 | $2.32 | 77,200 | — | — |
| 2024-01-24 | $2.33 | $2.33 | 171,800 | — | — |
| 2024-01-23 | $2.29 | $2.29 | 193,300 | — | — |
| 2024-01-22 | $2.03 | $2.03 | 285,200 | — | — |
| 2024-01-19 | $2.00 | $2.00 | 343,800 | — | — |
| 2024-01-18 | $2.00 | $2.00 | 1,023,000 | — | — |
| 2024-01-17 | $2.12 | $2.12 | 434,600 | — | — |
| 2024-01-16 | $2.26 | $2.26 | 449,600 | — | — |
| 2024-01-12 | $2.38 | $2.38 | 218,300 | — | — |
| 2024-01-11 | $2.50 | $2.50 | 161,000 | — | — |
| 2024-01-10 | $2.46 | $2.46 | 314,600 | — | — |
| 2024-01-09 | $2.37 | $2.37 | 139,700 | — | — |
| 2024-01-08 | $2.43 | $2.43 | 178,000 | — | — |
| 2024-01-05 | $2.41 | $2.41 | 108,800 | — | — |
| 2024-01-04 | $2.42 | $2.42 | 75,200 | — | — |
| 2024-01-03 | $2.40 | $2.40 | 141,000 | — | — |
| 2024-01-02 | $2.42 | $2.42 | 84,600 | — | — |