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
- 2020-08-04 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 | $2.34 | $2.46 | 101,200 | — | — |
| 2024-12-30 | $2.32 | $2.42 | 116,500 | — | — |
| 2024-12-27 | $2.35 | $2.45 | 47,400 | — | — |
| 2024-12-26 | $2.40 | $2.51 | 97,600 | — | — |
| 2024-12-24 | $2.35 | $2.45 | 92,900 | — | — |
| 2024-12-23 | $2.31 | $2.41 | 112,500 | — | — |
| 2024-12-20 | $2.35 | $2.45 | 83,800 | — | — |
| 2024-12-19 | $2.27 | $2.37 | 268,000 | — | — |
| 2024-12-18 | $2.30 | $2.40 | 273,500 | — | — |
| 2024-12-17 | $2.41 | $2.52 | 155,800 | — | — |
| 2024-12-16 | $2.47 | $2.58 | 142,900 | — | — |
| 2024-12-13 | $2.48 | $2.59 | 99,900 | — | — |
| 2024-12-12 | $2.53 | $2.64 | 94,600 | — | — |
| 2024-12-11 | $2.60 | $2.71 | 123,400 | — | — |
| 2024-12-10 | $2.61 | $2.72 | 95,000 | — | — |
| 2024-12-09 | $2.64 | $2.76 | 181,200 | — | — |
| 2024-12-06 | $2.58 | $2.69 | 168,200 | — | — |
| 2024-12-05 | $2.56 | $2.67 | 116,000 | — | — |
| 2024-12-04 | $2.58 | $2.69 | 212,400 | — | — |
| 2024-12-03 | $2.61 | $2.72 | 81,400 | — | — |
| 2024-12-02 | $2.57 | $2.68 | 94,900 | — | — |
| 2024-11-29 | $2.65 | $2.77 | 54,800 | — | — |
| 2024-11-27 | $2.63 | $2.75 | 71,400 | — | — |
| 2024-11-26 | $2.66 | $2.77 | 56,900 | — | — |
| 2024-11-25 | $2.65 | $2.77 | 186,600 | — | — |
| 2024-11-22 | $2.78 | $2.90 | 185,000 | — | — |
| 2024-11-21 | $2.75 | $2.87 | 84,000 | — | — |
| 2024-11-20 | $2.69 | $2.81 | 138,000 | — | — |
| 2024-11-19 | $2.75 | $2.87 | 381,000 | — | — |
| 2024-11-18 | $2.65 | $2.77 | 437,800 | — | — |
| 2024-11-15 | $2.44 | $2.55 | 247,000 | — | — |
| 2024-11-14 | $2.50 | $2.61 | 937,400 | — | — |
| 2024-11-13 | $2.56 | $2.67 | 304,700 | — | — |
| 2024-11-12 | $2.66 | $2.78 | 212,600 | — | — |
| 2024-11-11 | $2.69 | $2.81 | 486,700 | — | — |
| 2024-11-08 | $2.71 | $2.83 | 328,300 | — | — |
| 2024-11-07 | $2.81 | $2.93 | 364,600 | — | — |
| 2024-11-06 | $2.83 | $2.95 | 210,000 | — | — |
| 2024-11-05 | $2.90 | $3.03 | 237,600 | — | — |
| 2024-11-04 | $2.93 | $3.06 | 158,200 | — | — |
| 2024-11-01 | $2.91 | $3.04 | 138,200 | — | — |
| 2024-10-31 | $2.96 | $3.09 | 196,000 | — | — |
| 2024-10-30 | $3.06 | $3.19 | 144,800 | — | — |
| 2024-10-29 | $3.09 | $3.23 | 192,500 | — | — |
| 2024-10-28 | $3.07 | $3.20 | 197,700 | — | — |
| 2024-10-25 | $3.05 | $3.18 | 146,500 | — | — |
| 2024-10-24 | $3.12 | $3.26 | 209,000 | — | — |
| 2024-10-23 | $3.15 | $3.29 | 221,100 | — | — |
| 2024-10-22 | $3.18 | $3.32 | 306,900 | — | — |
| 2024-10-21 | $3.07 | $3.20 | 278,200 | — | — |
| 2024-10-18 | $3.02 | $3.15 | 170,300 | — | — |
| 2024-10-17 | $2.98 | $3.11 | 74,600 | — | — |
| 2024-10-16 | $2.98 | $3.11 | 106,600 | — | — |
| 2024-10-15 | $2.97 | $3.09 | 65,000 | — | — |
| 2024-10-14 | $3.00 | $3.13 | 70,700 | — | — |
| 2024-10-11 | $2.97 | $3.10 | 105,900 | — | — |
| 2024-10-10 | $2.93 | $3.06 | 150,800 | — | — |
| 2024-10-09 | $2.94 | $3.07 | 70,400 | — | — |
| 2024-10-08 | $2.98 | $3.11 | 142,000 | — | — |
| 2024-10-07 | $2.99 | $3.12 | 142,600 | — | — |
| 2024-10-04 | $3.02 | $3.15 | 96,000 | — | — |
| 2024-10-03 | $3.01 | $3.14 | 132,800 | — | — |
| 2024-10-02 | $3.08 | $3.21 | 163,700 | — | — |
| 2024-10-01 | $3.04 | $3.17 | 166,700 | — | — |
| 2024-09-30 | $3.02 | $3.15 | 359,200 | — | — |
| 2024-09-27 | $2.92 | $3.05 | 539,000 | — | — |
| 2024-09-26 | $2.98 | $3.10 | 233,700 | — | — |
| 2024-09-25 | $2.95 | $3.07 | 251,300 | — | — |
| 2024-09-24 | $2.95 | $3.07 | 283,500 | — | — |
| 2024-09-23 | $2.83 | $2.94 | 270,300 | — | — |
| 2024-09-20 | $2.83 | $2.94 | 264,100 | — | — |
| 2024-09-19 | $2.77 | $2.88 | 106,600 | — | — |
| 2024-09-18 | $2.70 | $2.81 | 75,500 | — | — |
| 2024-09-17 | $2.71 | $2.82 | 54,900 | — | — |
| 2024-09-16 | $2.70 | $2.81 | 108,600 | — | — |
| 2024-09-13 | $2.72 | $2.83 | 209,100 | — | — |
| 2024-09-12 | $2.71 | $2.82 | 177,300 | — | — |
| 2024-09-11 | $2.61 | $2.71 | 123,100 | — | — |
| 2024-09-10 | $2.57 | $2.67 | 138,000 | — | — |
| 2024-09-09 | $2.57 | $2.67 | 215,500 | — | — |
| 2024-09-06 | $2.57 | $2.67 | 188,200 | — | — |
| 2024-09-05 | $2.63 | $2.73 | 92,400 | — | — |
| 2024-09-04 | $2.60 | $2.70 | 366,500 | — | — |
| 2024-09-03 | $2.63 | $2.73 | 105,700 | — | — |
| 2024-08-30 | $2.79 | $2.90 | 125,400 | — | — |
| 2024-08-29 | $2.76 | $2.87 | 202,700 | — | — |
| 2024-08-28 | $2.73 | $2.84 | 162,100 | — | — |
| 2024-08-27 | $2.73 | $2.84 | 86,200 | — | — |
| 2024-08-26 | $2.79 | $2.90 | 121,800 | — | — |
| 2024-08-23 | $2.74 | $2.85 | 233,200 | — | — |
| 2024-08-22 | $2.67 | $2.78 | 142,200 | — | — |
| 2024-08-21 | $2.68 | $2.79 | 102,800 | — | — |
| 2024-08-20 | $2.73 | $2.84 | 298,300 | — | — |
| 2024-08-19 | $2.59 | $2.69 | 899,900 | — | — |
| 2024-08-16 | $2.67 | $2.77 | 452,600 | — | — |
| 2024-08-15 | $2.66 | $2.77 | 237,300 | — | — |
| 2024-08-14 | $2.72 | $2.83 | 238,900 | — | — |
| 2024-08-13 | $2.70 | $2.81 | 389,900 | — | — |
| 2024-08-12 | $2.71 | $2.82 | 396,300 | — | — |
| 2024-08-09 | $2.82 | $2.93 | 47,100 | — | — |
| 2024-08-08 | $2.74 | $2.85 | 167,400 | — | — |
| 2024-08-07 | $2.76 | $2.87 | 217,100 | — | — |
| 2024-08-06 | $2.82 | $2.93 | 226,100 | — | — |
| 2024-08-05 | $2.81 | $2.92 | 141,900 | — | — |
| 2024-08-02 | $2.91 | $3.02 | 176,200 | — | — |
| 2024-08-01 | $2.93 | $3.05 | 93,400 | — | — |
| 2024-07-31 | $2.98 | $3.10 | 132,400 | — | — |
| 2024-07-30 | $2.96 | $3.08 | 254,500 | — | — |
| 2024-07-29 | $2.88 | $2.99 | 209,600 | — | — |
| 2024-07-26 | $2.96 | $3.08 | 240,500 | — | — |
| 2024-07-25 | $2.87 | $2.98 | 240,700 | — | — |
| 2024-07-24 | $2.80 | $2.91 | 276,400 | — | — |
| 2024-07-23 | $2.89 | $3.00 | 474,300 | — | — |
| 2024-07-22 | $2.77 | $2.88 | 160,400 | — | — |
| 2024-07-19 | $2.70 | $2.81 | 271,200 | — | — |
| 2024-07-18 | $2.57 | $2.67 | 118,900 | — | — |
| 2024-07-17 | $2.55 | $2.65 | 248,100 | — | — |
| 2024-07-16 | $2.59 | $2.69 | 250,300 | — | — |
| 2024-07-15 | $2.62 | $2.72 | 226,700 | — | — |
| 2024-07-12 | $2.69 | $2.80 | 91,600 | — | — |
| 2024-07-11 | $2.71 | $2.82 | 171,500 | — | — |
| 2024-07-10 | $2.72 | $2.83 | 204,400 | — | — |
| 2024-07-09 | $2.73 | $2.84 | 104,000 | — | — |
| 2024-07-08 | $2.75 | $2.86 | 132,600 | — | — |
| 2024-07-05 | $2.71 | $2.81 | 138,200 | — | — |
| 2024-07-03 | $2.66 | $2.77 | 1,456,200 | — | — |
| 2024-07-02 | $2.64 | $2.74 | 71,600 | — | — |
| 2024-07-01 | $2.66 | $2.77 | 142,400 | — | — |
| 2024-06-28 | $2.77 | $2.88 | 252,500 | — | — |
| 2024-06-27 | $2.64 | $2.73 | 305,800 | — | — |
| 2024-06-26 | $2.51 | $2.60 | 138,100 | — | — |
| 2024-06-25 | $2.53 | $2.62 | 105,300 | — | — |
| 2024-06-24 | $2.54 | $2.63 | 122,100 | — | — |
| 2024-06-21 | $2.46 | $2.55 | 258,600 | — | — |
| 2024-06-20 | $2.42 | $2.50 | 95,100 | — | — |
| 2024-06-18 | $2.43 | $2.51 | 202,000 | — | — |
| 2024-06-17 | $2.43 | $2.51 | 396,400 | — | — |
| 2024-06-14 | $2.43 | $2.51 | 341,600 | — | — |
| 2024-06-13 | $2.33 | $2.41 | 345,100 | — | — |
| 2024-06-12 | $2.45 | $2.54 | 368,300 | — | — |
| 2024-06-11 | $2.39 | $2.47 | 336,300 | — | — |
| 2024-06-10 | $2.31 | $2.39 | 335,900 | — | — |
| 2024-06-07 | $2.20 | $2.28 | 334,100 | — | — |
| 2024-06-06 | $2.28 | $2.36 | 377,300 | — | — |
| 2024-06-05 | $2.30 | $2.38 | 526,000 | — | — |
| 2024-06-04 | $2.26 | $2.34 | 203,900 | — | — |
| 2024-06-03 | $2.26 | $2.34 | 382,000 | — | — |
| 2024-05-31 | $2.22 | $2.30 | 92,600 | — | — |
| 2024-05-30 | $2.25 | $2.33 | 164,000 | — | — |
| 2024-05-29 | $2.27 | $2.35 | 176,600 | — | — |
| 2024-05-28 | $2.34 | $2.42 | 123,500 | — | — |
| 2024-05-24 | $2.29 | $2.37 | 138,700 | — | — |
| 2024-05-23 | $2.31 | $2.39 | 508,300 | — | — |
| 2024-05-22 | $2.25 | $2.33 | 227,500 | — | — |
| 2024-05-21 | $2.30 | $2.38 | 329,600 | — | — |
| 2024-05-20 | $2.41 | $2.49 | 235,400 | — | — |
| 2024-05-17 | $2.28 | $2.35 | 626,000 | — | — |
| 2024-05-16 | $2.11 | $2.18 | 253,900 | — | — |
| 2024-05-15 | $2.14 | $2.21 | 154,400 | — | — |
| 2024-05-14 | $2.09 | $2.16 | 421,900 | — | — |
| 2024-05-13 | $2.01 | $2.08 | 153,800 | — | — |
| 2024-05-10 | $2.06 | $2.13 | 289,000 | — | — |
| 2024-05-09 | $2.00 | $2.07 | 187,900 | — | — |
| 2024-05-08 | $2.04 | $2.11 | 198,200 | — | — |
| 2024-05-07 | $2.01 | $2.08 | 352,700 | — | — |
| 2024-05-06 | $2.05 | $2.12 | 203,200 | — | — |
| 2024-05-03 | $2.00 | $2.07 | 179,500 | — | — |
| 2024-05-02 | $2.01 | $2.08 | 138,600 | — | — |
| 2024-05-01 | $1.99 | $2.06 | 73,700 | — | — |
| 2024-04-30 | $2.04 | $2.11 | 54,500 | — | — |
| 2024-04-29 | $2.12 | $2.19 | 33,300 | — | — |
| 2024-04-26 | $2.12 | $2.19 | 89,800 | — | — |
| 2024-04-25 | $2.05 | $2.12 | 44,200 | — | — |
| 2024-04-24 | $2.07 | $2.14 | 76,400 | — | — |
| 2024-04-23 | $2.05 | $2.12 | 46,100 | — | — |
| 2024-04-22 | $2.03 | $2.10 | 95,400 | — | — |
| 2024-04-19 | $2.02 | $2.09 | 83,600 | — | — |
| 2024-04-18 | $2.02 | $2.09 | 86,100 | — | — |
| 2024-04-17 | $2.03 | $2.10 | 65,200 | — | — |
| 2024-04-16 | $2.00 | $2.07 | 91,300 | — | — |
| 2024-04-15 | $2.07 | $2.14 | 59,100 | — | — |
| 2024-04-12 | $2.04 | $2.11 | 126,900 | — | — |
| 2024-04-11 | $2.05 | $2.12 | 69,900 | — | — |
| 2024-04-10 | $2.08 | $2.15 | 79,700 | — | — |
| 2024-04-09 | $2.06 | $2.13 | 126,700 | — | — |
| 2024-04-08 | $2.12 | $2.19 | 220,700 | — | — |
| 2024-04-05 | $2.10 | $2.17 | 146,600 | — | — |
| 2024-04-04 | $2.09 | $2.16 | 41,600 | — | — |
| 2024-04-03 | $2.10 | $2.17 | 87,300 | — | — |
| 2024-04-02 | $2.12 | $2.19 | 97,500 | — | — |
| 2024-04-01 | $2.11 | $2.18 | 59,800 | — | — |
| 2024-03-28 | $2.06 | $2.13 | 76,100 | — | — |
| 2024-03-27 | $2.08 | $2.15 | 36,500 | — | — |
| 2024-03-26 | $2.06 | $2.12 | 49,100 | — | — |
| 2024-03-25 | $2.06 | $2.12 | 58,900 | — | — |
| 2024-03-22 | $2.00 | $2.06 | 43,300 | — | — |
| 2024-03-21 | $2.00 | $2.06 | 61,600 | — | — |
| 2024-03-20 | $1.97 | $2.03 | 29,600 | — | — |
| 2024-03-19 | $1.92 | $1.98 | 41,500 | — | — |
| 2024-03-18 | $1.89 | $1.94 | 130,000 | — | — |
| 2024-03-15 | $1.90 | $1.95 | 74,500 | — | — |
| 2024-03-14 | $1.90 | $1.95 | 53,100 | — | — |
| 2024-03-13 | $1.96 | $2.02 | 124,500 | — | — |
| 2024-03-12 | $1.88 | $1.93 | 152,100 | — | — |
| 2024-03-11 | $1.92 | $1.98 | 166,400 | — | — |
| 2024-03-08 | $1.96 | $2.02 | 132,500 | — | — |
| 2024-03-07 | $1.99 | $2.05 | 47,700 | — | — |
| 2024-03-06 | $1.98 | $2.04 | 48,200 | — | — |
| 2024-03-05 | $1.90 | $1.96 | 55,900 | — | — |
| 2024-03-04 | $1.89 | $1.94 | 147,400 | — | — |
| 2024-03-01 | $1.86 | $1.91 | 65,100 | — | — |
| 2024-02-29 | $1.82 | $1.87 | 22,200 | — | — |
| 2024-02-28 | $1.88 | $1.93 | 21,100 | — | — |
| 2024-02-27 | $1.91 | $1.97 | 40,000 | — | — |
| 2024-02-26 | $1.94 | $2.00 | 33,400 | — | — |
| 2024-02-23 | $1.97 | $2.03 | 19,900 | — | — |
| 2024-02-22 | $1.95 | $2.01 | 28,400 | — | — |
| 2024-02-21 | $1.95 | $2.01 | 9,200 | — | — |
| 2024-02-20 | $1.98 | $2.04 | 26,900 | — | — |
| 2024-02-16 | $1.96 | $2.02 | 41,900 | — | — |
| 2024-02-15 | $1.87 | $1.92 | 46,000 | — | — |
| 2024-02-14 | $1.77 | $1.82 | 67,000 | — | — |
| 2024-02-13 | $1.70 | $1.75 | 84,400 | — | — |
| 2024-02-12 | $1.75 | $1.80 | 45,500 | — | — |
| 2024-02-09 | $1.72 | $1.77 | 68,600 | — | — |
| 2024-02-08 | $1.74 | $1.79 | 66,300 | — | — |
| 2024-02-07 | $1.81 | $1.86 | 99,500 | — | — |
| 2024-02-06 | $1.81 | $1.86 | 62,500 | — | — |
| 2024-02-05 | $1.81 | $1.86 | 75,600 | — | — |
| 2024-02-02 | $1.83 | $1.88 | 96,000 | — | — |
| 2024-02-01 | $1.89 | $1.94 | 128,500 | — | — |
| 2024-01-31 | $1.89 | $1.94 | 60,800 | — | — |
| 2024-01-30 | $1.93 | $1.99 | 30,800 | — | — |
| 2024-01-29 | $1.97 | $2.03 | 136,500 | — | — |
| 2024-01-26 | $1.98 | $2.04 | 26,600 | — | — |
| 2024-01-25 | $1.95 | $2.01 | 29,500 | — | — |
| 2024-01-24 | $1.98 | $2.04 | 32,300 | — | — |
| 2024-01-23 | $1.97 | $2.03 | 22,300 | — | — |
| 2024-01-22 | $1.99 | $2.04 | 22,800 | — | — |
| 2024-01-19 | $2.00 | $2.06 | 43,000 | — | — |
| 2024-01-18 | $2.00 | $2.06 | 32,800 | — | — |
| 2024-01-17 | $2.01 | $2.07 | 31,100 | — | — |
| 2024-01-16 | $2.00 | $2.06 | 40,300 | — | — |
| 2024-01-12 | $1.98 | $2.04 | 50,000 | — | — |
| 2024-01-11 | $2.01 | $2.07 | 77,300 | — | — |
| 2024-01-10 | $2.01 | $2.07 | 60,200 | — | — |
| 2024-01-09 | $1.99 | $2.05 | 51,700 | — | — |
| 2024-01-08 | $2.02 | $2.08 | 19,200 | — | — |
| 2024-01-05 | $2.01 | $2.07 | 23,400 | — | — |
| 2024-01-04 | $2.05 | $2.11 | 32,700 | — | — |
| 2024-01-03 | $2.05 | $2.10 | 11,600 | — | — |
| 2024-01-02 | $2.07 | $2.13 | 15,700 | — | — |