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
- 2018-06-21 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 | $3.39 | $3.39 | 968,000 | — | — |
| 2024-12-30 | $3.38 | $3.38 | 1,175,900 | — | — |
| 2024-12-27 | $3.43 | $3.43 | 1,361,100 | — | — |
| 2024-12-26 | $3.50 | $3.50 | 604,200 | — | — |
| 2024-12-24 | $3.47 | $3.47 | 520,900 | — | — |
| 2024-12-23 | $3.42 | $3.42 | 1,542,400 | — | — |
| 2024-12-20 | $3.49 | $3.49 | 1,524,100 | — | — |
| 2024-12-19 | $3.41 | $3.41 | 1,536,300 | — | — |
| 2024-12-18 | $3.25 | $3.25 | 1,875,000 | — | — |
| 2024-12-17 | $3.41 | $3.41 | 952,100 | — | — |
| 2024-12-16 | $3.37 | $3.37 | 1,359,500 | — | — |
| 2024-12-13 | $3.28 | $3.28 | 2,964,300 | — | — |
| 2024-12-12 | $3.40 | $3.40 | 1,448,500 | — | — |
| 2024-12-11 | $3.51 | $3.51 | 1,406,900 | — | — |
| 2024-12-10 | $3.58 | $3.58 | 1,490,300 | — | — |
| 2024-12-09 | $3.61 | $3.61 | 976,100 | — | — |
| 2024-12-06 | $3.67 | $3.67 | 2,096,200 | — | — |
| 2024-12-05 | $3.73 | $3.73 | 2,769,300 | — | — |
| 2024-12-04 | $3.57 | $3.57 | 2,995,500 | — | — |
| 2024-12-03 | $3.42 | $3.42 | 3,634,000 | — | — |
| 2024-12-02 | $3.38 | $3.38 | 1,225,700 | — | — |
| 2024-11-29 | $3.28 | $3.28 | 885,400 | — | — |
| 2024-11-27 | $3.45 | $3.45 | 2,703,800 | — | — |
| 2024-11-26 | $3.18 | $3.18 | 1,322,000 | — | — |
| 2024-11-25 | $3.08 | $3.08 | 798,700 | — | — |
| 2024-11-22 | $3.09 | $3.09 | 735,400 | — | — |
| 2024-11-21 | $3.04 | $3.04 | 1,296,700 | — | — |
| 2024-11-20 | $3.06 | $3.06 | 1,064,500 | — | — |
| 2024-11-19 | $3.01 | $3.01 | 783,700 | — | — |
| 2024-11-18 | $2.90 | $2.90 | 1,415,500 | — | — |
| 2024-11-15 | $2.92 | $2.92 | 1,924,400 | — | — |
| 2024-11-14 | $3.05 | $3.05 | 1,477,800 | — | — |
| 2024-11-13 | $3.15 | $3.15 | 2,433,800 | — | — |
| 2024-11-12 | $3.15 | $3.15 | 3,684,900 | — | — |
| 2024-11-11 | $3.28 | $3.28 | 2,426,600 | — | — |
| 2024-11-08 | $3.47 | $3.47 | 6,684,000 | — | — |
| 2024-11-07 | $3.36 | $3.36 | 2,581,600 | — | — |
| 2024-11-06 | $3.34 | $3.34 | 2,340,300 | — | — |
| 2024-11-05 | $3.26 | $3.26 | 1,473,900 | — | — |
| 2024-11-04 | $3.22 | $3.22 | 1,186,400 | — | — |
| 2024-11-01 | $3.23 | $3.23 | 686,800 | — | — |
| 2024-10-31 | $3.22 | $3.22 | 1,705,700 | — | — |
| 2024-10-30 | $3.23 | $3.23 | 1,007,300 | — | — |
| 2024-10-29 | $3.23 | $3.23 | 968,900 | — | — |
| 2024-10-28 | $3.23 | $3.23 | 1,326,900 | — | — |
| 2024-10-25 | $3.20 | $3.20 | 2,169,300 | — | — |
| 2024-10-24 | $3.24 | $3.24 | 1,850,400 | — | — |
| 2024-10-23 | $3.11 | $3.11 | 1,238,200 | — | — |
| 2024-10-22 | $3.02 | $3.02 | 763,700 | — | — |
| 2024-10-21 | $3.03 | $3.03 | 1,055,600 | — | — |
| 2024-10-18 | $3.06 | $3.06 | 936,600 | — | — |
| 2024-10-17 | $3.04 | $3.04 | 652,600 | — | — |
| 2024-10-16 | $3.04 | $3.04 | 1,201,800 | — | — |
| 2024-10-15 | $3.02 | $3.02 | 1,159,100 | — | — |
| 2024-10-14 | $2.97 | $2.97 | 751,000 | — | — |
| 2024-10-11 | $2.91 | $2.91 | 965,000 | — | — |
| 2024-10-10 | $2.78 | $2.78 | 963,600 | — | — |
| 2024-10-09 | $2.81 | $2.81 | 1,496,700 | — | — |
| 2024-10-08 | $2.94 | $2.94 | 728,600 | — | — |
| 2024-10-07 | $2.93 | $2.93 | 1,004,000 | — | — |
| 2024-10-04 | $2.98 | $2.98 | 1,364,500 | — | — |
| 2024-10-03 | $2.98 | $2.98 | 1,395,700 | — | — |
| 2024-10-02 | $2.91 | $2.91 | 1,233,800 | — | — |
| 2024-10-01 | $2.79 | $2.79 | 1,768,200 | — | — |
| 2024-09-30 | $2.85 | $2.85 | 971,200 | — | — |
| 2024-09-27 | $2.87 | $2.87 | 1,078,100 | — | — |
| 2024-09-26 | $2.83 | $2.83 | 1,233,200 | — | — |
| 2024-09-25 | $2.80 | $2.80 | 886,800 | — | — |
| 2024-09-24 | $2.82 | $2.82 | 1,131,400 | — | — |
| 2024-09-23 | $2.76 | $2.76 | 1,751,300 | — | — |
| 2024-09-20 | $2.93 | $2.93 | 1,941,200 | — | — |
| 2024-09-19 | $2.96 | $2.96 | 2,161,400 | — | — |
| 2024-09-18 | $2.90 | $2.90 | 2,570,700 | — | — |
| 2024-09-17 | $2.90 | $2.90 | 1,593,500 | — | — |
| 2024-09-16 | $2.88 | $2.88 | 1,557,000 | — | — |
| 2024-09-13 | $2.88 | $2.88 | 2,317,600 | — | — |
| 2024-09-12 | $2.86 | $2.86 | 1,134,300 | — | — |
| 2024-09-11 | $2.86 | $2.86 | 3,687,700 | — | — |
| 2024-09-10 | $2.71 | $2.71 | 1,008,300 | — | — |
| 2024-09-09 | $2.67 | $2.67 | 1,918,200 | — | — |
| 2024-09-06 | $2.51 | $2.51 | 4,176,700 | — | — |
| 2024-09-05 | $2.53 | $2.53 | 2,899,700 | — | — |
| 2024-09-04 | $2.64 | $2.64 | 1,162,700 | — | — |
| 2024-09-03 | $2.59 | $2.59 | 1,254,100 | — | — |
| 2024-08-30 | $2.81 | $2.81 | 781,900 | — | — |
| 2024-08-29 | $2.80 | $2.80 | 1,082,600 | — | — |
| 2024-08-28 | $2.79 | $2.79 | 1,457,800 | — | — |
| 2024-08-27 | $2.88 | $2.88 | 887,900 | — | — |
| 2024-08-26 | $2.90 | $2.90 | 934,500 | — | — |
| 2024-08-23 | $2.88 | $2.88 | 1,548,800 | — | — |
| 2024-08-22 | $2.80 | $2.80 | 1,345,800 | — | — |
| 2024-08-21 | $2.84 | $2.84 | 1,576,300 | — | — |
| 2024-08-20 | $2.70 | $2.70 | 998,800 | — | — |
| 2024-08-19 | $2.72 | $2.72 | 1,914,300 | — | — |
| 2024-08-16 | $2.69 | $2.69 | 1,576,300 | — | — |
| 2024-08-15 | $2.62 | $2.62 | 1,580,100 | — | — |
| 2024-08-14 | $2.55 | $2.55 | 2,043,800 | — | — |
| 2024-08-13 | $2.54 | $2.54 | 2,643,900 | — | — |
| 2024-08-12 | $2.25 | $2.25 | 1,445,100 | — | — |
| 2024-08-09 | $2.32 | $2.32 | 2,486,600 | — | — |
| 2024-08-08 | $2.23 | $2.23 | 3,132,200 | — | — |
| 2024-08-07 | $2.13 | $2.13 | 1,879,400 | — | — |
| 2024-08-06 | $2.26 | $2.26 | 1,165,000 | — | — |
| 2024-08-05 | $2.23 | $2.23 | 2,170,100 | — | — |
| 2024-08-02 | $2.38 | $2.38 | 1,558,900 | — | — |
| 2024-08-01 | $2.43 | $2.43 | 1,168,500 | — | — |
| 2024-07-31 | $2.48 | $2.48 | 1,451,500 | — | — |
| 2024-07-30 | $2.48 | $2.48 | 848,200 | — | — |
| 2024-07-29 | $2.52 | $2.52 | 1,433,800 | — | — |
| 2024-07-26 | $2.61 | $2.61 | 1,234,700 | — | — |
| 2024-07-25 | $2.56 | $2.56 | 1,273,000 | — | — |
| 2024-07-24 | $2.41 | $2.41 | 1,066,300 | — | — |
| 2024-07-23 | $2.54 | $2.54 | 1,284,100 | — | — |
| 2024-07-22 | $2.45 | $2.45 | 944,200 | — | — |
| 2024-07-19 | $2.37 | $2.37 | 528,600 | — | — |
| 2024-07-18 | $2.38 | $2.38 | 1,003,900 | — | — |
| 2024-07-17 | $2.45 | $2.45 | 1,269,200 | — | — |
| 2024-07-16 | $2.57 | $2.57 | 1,533,800 | — | — |
| 2024-07-15 | $2.48 | $2.48 | 1,890,800 | — | — |
| 2024-07-12 | $2.36 | $2.36 | 975,500 | — | — |
| 2024-07-11 | $2.34 | $2.34 | 2,896,600 | — | — |
| 2024-07-10 | $2.15 | $2.15 | 604,600 | — | — |
| 2024-07-09 | $2.16 | $2.16 | 675,100 | — | — |
| 2024-07-08 | $2.13 | $2.13 | 1,142,400 | — | — |
| 2024-07-05 | $2.11 | $2.11 | 624,200 | — | — |
| 2024-07-03 | $2.08 | $2.08 | 617,200 | — | — |
| 2024-07-02 | $2.06 | $2.06 | 1,374,100 | — | — |
| 2024-07-01 | $2.17 | $2.17 | 839,900 | — | — |
| 2024-06-28 | $2.25 | $2.25 | 2,849,300 | — | — |
| 2024-06-27 | $2.26 | $2.26 | 932,700 | — | — |
| 2024-06-26 | $2.20 | $2.20 | 1,383,800 | — | — |
| 2024-06-25 | $2.10 | $2.10 | 619,800 | — | — |
| 2024-06-24 | $2.11 | $2.11 | 750,200 | — | — |
| 2024-06-21 | $2.11 | $2.11 | 1,558,000 | — | — |
| 2024-06-20 | $2.09 | $2.09 | 998,000 | — | — |
| 2024-06-18 | $2.13 | $2.13 | 871,600 | — | — |
| 2024-06-17 | $2.18 | $2.18 | 838,700 | — | — |
| 2024-06-14 | $2.20 | $2.20 | 778,300 | — | — |
| 2024-06-13 | $2.22 | $2.22 | 908,400 | — | — |
| 2024-06-12 | $2.24 | $2.24 | 1,348,500 | — | — |
| 2024-06-11 | $2.30 | $2.30 | 1,354,600 | — | — |
| 2024-06-10 | $2.32 | $2.32 | 1,149,200 | — | — |
| 2024-06-07 | $2.33 | $2.33 | 1,811,300 | — | — |
| 2024-06-06 | $2.36 | $2.36 | 959,300 | — | — |
| 2024-06-05 | $2.43 | $2.43 | 1,747,700 | — | — |
| 2024-06-04 | $2.32 | $2.32 | 1,849,200 | — | — |
| 2024-06-03 | $2.45 | $2.45 | 3,771,100 | — | — |
| 2024-05-31 | $2.26 | $2.26 | 2,924,000 | — | — |
| 2024-05-30 | $2.22 | $2.22 | 5,033,000 | — | — |
| 2024-05-29 | $1.93 | $1.93 | 878,300 | — | — |
| 2024-05-28 | $1.92 | $1.92 | 1,041,300 | — | — |
| 2024-05-24 | $1.93 | $1.93 | 782,100 | — | — |
| 2024-05-23 | $1.95 | $1.95 | 911,500 | — | — |
| 2024-05-22 | $2.01 | $2.01 | 623,900 | — | — |
| 2024-05-21 | $2.00 | $2.00 | 852,100 | — | — |
| 2024-05-20 | $2.05 | $2.05 | 779,800 | — | — |
| 2024-05-17 | $1.98 | $1.98 | 1,239,900 | — | — |
| 2024-05-16 | $2.02 | $2.02 | 1,403,200 | — | — |
| 2024-05-15 | $1.98 | $1.98 | 1,817,300 | — | — |
| 2024-05-14 | $1.90 | $1.90 | 1,693,800 | — | — |
| 2024-05-13 | $1.89 | $1.89 | 2,133,500 | — | — |
| 2024-05-10 | $1.76 | $1.76 | 1,940,400 | — | — |
| 2024-05-09 | $1.88 | $1.88 | 1,611,700 | — | — |
| 2024-05-08 | $1.85 | $1.85 | 1,026,400 | — | — |
| 2024-05-07 | $1.88 | $1.88 | 974,800 | — | — |
| 2024-05-06 | $1.90 | $1.90 | 1,366,700 | — | — |
| 2024-05-03 | $1.89 | $1.89 | 1,130,200 | — | — |
| 2024-05-02 | $1.86 | $1.86 | 1,197,400 | — | — |
| 2024-05-01 | $1.75 | $1.75 | 1,292,300 | — | — |
| 2024-04-30 | $1.75 | $1.75 | 819,700 | — | — |
| 2024-04-29 | $1.75 | $1.75 | 933,000 | — | — |
| 2024-04-26 | $1.75 | $1.75 | 870,200 | — | — |
| 2024-04-25 | $1.70 | $1.70 | 894,000 | — | — |
| 2024-04-24 | $1.76 | $1.76 | 712,900 | — | — |
| 2024-04-23 | $1.78 | $1.78 | 1,345,200 | — | — |
| 2024-04-22 | $1.78 | $1.78 | 1,319,000 | — | — |
| 2024-04-19 | $1.74 | $1.74 | 2,009,800 | — | — |
| 2024-04-18 | $1.76 | $1.76 | 1,086,000 | — | — |
| 2024-04-17 | $1.78 | $1.78 | 1,521,100 | — | — |
| 2024-04-16 | $1.80 | $1.80 | 1,836,700 | — | — |
| 2024-04-15 | $1.85 | $1.85 | 1,773,700 | — | — |
| 2024-04-12 | $1.91 | $1.91 | 2,080,100 | — | — |
| 2024-04-11 | $2.03 | $2.03 | 1,506,400 | — | — |
| 2024-04-10 | $1.98 | $1.98 | 1,603,200 | — | — |
| 2024-04-09 | $2.02 | $2.02 | 862,200 | — | — |
| 2024-04-08 | $2.02 | $2.02 | 917,200 | — | — |
| 2024-04-05 | $2.04 | $2.04 | 1,046,900 | — | — |
| 2024-04-04 | $2.05 | $2.05 | 1,603,300 | — | — |
| 2024-04-03 | $2.08 | $2.08 | 1,237,700 | — | — |
| 2024-04-02 | $2.09 | $2.09 | 943,700 | — | — |
| 2024-04-01 | $2.14 | $2.14 | 1,209,000 | — | — |
| 2024-03-28 | $2.21 | $2.21 | 3,227,400 | — | — |
| 2024-03-27 | $2.04 | $2.04 | 1,611,400 | — | — |
| 2024-03-26 | $2.05 | $2.05 | 1,102,900 | — | — |
| 2024-03-25 | $2.11 | $2.11 | 1,387,100 | — | — |
| 2024-03-22 | $2.10 | $2.10 | 901,300 | — | — |
| 2024-03-21 | $2.13 | $2.13 | 1,757,800 | — | — |
| 2024-03-20 | $2.19 | $2.19 | 1,210,400 | — | — |
| 2024-03-19 | $2.15 | $2.15 | 1,476,900 | — | — |
| 2024-03-18 | $2.13 | $2.13 | 1,474,100 | — | — |
| 2024-03-15 | $2.23 | $2.23 | 3,106,000 | — | — |
| 2024-03-14 | $2.13 | $2.13 | 1,670,600 | — | — |
| 2024-03-13 | $2.18 | $2.18 | 2,365,900 | — | — |
| 2024-03-12 | $2.21 | $2.21 | 1,510,800 | — | — |
| 2024-03-11 | $2.25 | $2.25 | 2,824,400 | — | — |
| 2024-03-08 | $2.35 | $2.35 | 2,744,200 | — | — |
| 2024-03-07 | $2.44 | $2.44 | 4,043,700 | — | — |
| 2024-03-06 | $2.48 | $2.48 | 8,388,800 | — | — |
| 2024-03-05 | $3.08 | $3.08 | 2,394,900 | — | — |
| 2024-03-04 | $3.04 | $3.04 | 2,602,500 | — | — |
| 2024-03-01 | $3.18 | $3.18 | 2,647,600 | — | — |
| 2024-02-29 | $3.08 | $3.08 | 1,523,800 | — | — |
| 2024-02-28 | $3.02 | $3.02 | 1,597,900 | — | — |
| 2024-02-27 | $3.13 | $3.13 | 1,932,400 | — | — |
| 2024-02-26 | $3.11 | $3.11 | 3,206,500 | — | — |
| 2024-02-23 | $3.01 | $3.01 | 2,538,800 | — | — |
| 2024-02-22 | $3.04 | $3.04 | 1,996,700 | — | — |
| 2024-02-21 | $3.00 | $3.00 | 1,705,900 | — | — |
| 2024-02-20 | $3.16 | $3.16 | 1,762,500 | — | — |
| 2024-02-16 | $3.22 | $3.22 | 1,698,100 | — | — |
| 2024-02-15 | $3.21 | $3.21 | 2,824,600 | — | — |
| 2024-02-14 | $3.21 | $3.21 | 4,129,100 | — | — |
| 2024-02-13 | $2.87 | $2.87 | 2,824,700 | — | — |
| 2024-02-12 | $2.95 | $2.95 | 1,567,300 | — | — |
| 2024-02-09 | $2.87 | $2.87 | 2,156,800 | — | — |
| 2024-02-08 | $2.73 | $2.73 | 1,416,900 | — | — |
| 2024-02-07 | $2.63 | $2.63 | 1,509,900 | — | — |
| 2024-02-06 | $2.64 | $2.64 | 1,626,200 | — | — |
| 2024-02-05 | $2.47 | $2.47 | 1,090,400 | — | — |
| 2024-02-02 | $2.45 | $2.45 | 1,275,400 | — | — |
| 2024-02-01 | $2.51 | $2.51 | 1,247,500 | — | — |
| 2024-01-31 | $2.46 | $2.46 | 1,419,700 | — | — |
| 2024-01-30 | $2.52 | $2.52 | 1,121,100 | — | — |
| 2024-01-29 | $2.66 | $2.66 | 1,714,700 | — | — |
| 2024-01-26 | $2.49 | $2.49 | 1,275,100 | — | — |
| 2024-01-25 | $2.46 | $2.46 | 1,367,900 | — | — |
| 2024-01-24 | $2.36 | $2.36 | 1,399,000 | — | — |
| 2024-01-23 | $2.43 | $2.43 | 949,500 | — | — |
| 2024-01-22 | $2.50 | $2.50 | 1,546,100 | — | — |
| 2024-01-19 | $2.41 | $2.41 | 2,664,800 | — | — |
| 2024-01-18 | $2.48 | $2.48 | 2,414,600 | — | — |
| 2024-01-17 | $2.63 | $2.63 | 2,850,700 | — | — |
| 2024-01-16 | $2.65 | $2.65 | 3,477,000 | — | — |
| 2024-01-12 | $2.77 | $2.77 | 3,117,800 | — | — |
| 2024-01-11 | $2.93 | $2.93 | 6,420,100 | — | — |
| 2024-01-10 | $2.80 | $2.80 | 11,396,600 | — | — |
| 2024-01-09 | $2.41 | $2.41 | 1,428,600 | — | — |
| 2024-01-08 | $2.38 | $2.38 | 1,856,900 | — | — |
| 2024-01-05 | $2.45 | $2.45 | 2,564,700 | — | — |
| 2024-01-04 | $2.53 | $2.53 | 5,420,800 | — | — |
| 2024-01-03 | $2.24 | $2.24 | 1,274,900 | — | — |
| 2024-01-02 | $2.27 | $2.27 | 1,204,100 | — | — |