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
- 2022-09-12 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 | $0.75 | $0.75 | 3,700 | — | — |
| 2024-12-30 | $0.72 | $0.72 | 5,600 | — | — |
| 2024-12-27 | $0.68 | $0.68 | 3,200 | — | — |
| 2024-12-26 | $0.74 | $0.74 | 2,500 | — | — |
| 2024-12-24 | $0.75 | $0.75 | 3,600 | — | — |
| 2024-12-23 | $0.67 | $0.67 | 7,600 | — | — |
| 2024-12-20 | $0.70 | $0.70 | 800 | — | — |
| 2024-12-19 | $0.67 | $0.67 | 4,900 | — | — |
| 2024-12-18 | $0.65 | $0.65 | 4,800 | — | — |
| 2024-12-17 | $0.74 | $0.74 | 2,500 | — | — |
| 2024-12-16 | $0.67 | $0.67 | 20,700 | — | — |
| 2024-12-13 | $0.56 | $0.56 | 14,900 | — | — |
| 2024-12-12 | $0.62 | $0.62 | 4,700 | — | — |
| 2024-12-11 | $0.69 | $0.69 | 25,000 | — | — |
| 2024-12-10 | $0.71 | $0.71 | 0 | — | — |
| 2024-12-09 | $0.71 | $0.71 | 16,600 | — | — |
| 2024-12-06 | $0.71 | $0.71 | 13,600 | — | — |
| 2024-12-05 | $0.77 | $0.77 | 2,200 | — | — |
| 2024-12-04 | $0.78 | $0.78 | 13,900 | — | — |
| 2024-12-03 | $0.73 | $0.73 | 20,200 | — | — |
| 2024-12-02 | $0.79 | $0.79 | 69,200 | — | — |
| 2024-11-29 | $0.89 | $0.89 | 20,200 | — | — |
| 2024-11-27 | $0.90 | $0.90 | 20,100 | — | — |
| 2024-11-26 | $0.88 | $0.88 | 19,600 | — | — |
| 2024-11-25 | $0.88 | $0.88 | 5,100 | — | — |
| 2024-11-22 | $0.90 | $0.90 | 23,700 | — | — |
| 2024-11-21 | $0.86 | $0.86 | 31,700 | — | — |
| 2024-11-20 | $0.86 | $0.86 | 21,500 | — | — |
| 2024-11-19 | $0.86 | $0.86 | 17,300 | — | — |
| 2024-11-18 | $0.87 | $0.87 | 9,100 | — | — |
| 2024-11-15 | $0.89 | $0.88 | 16,500 | — | — |
| 2024-11-14 | $0.88 | $0.88 | 5,800 | — | — |
| 2024-11-13 | $0.88 | $0.88 | 19,500 | — | — |
| 2024-11-12 | $0.87 | $0.87 | 25,000 | — | — |
| 2024-11-11 | $0.87 | $0.87 | 33,800 | — | — |
| 2024-11-08 | $0.91 | $0.91 | 27,300 | — | — |
| 2024-11-07 | $0.95 | $0.95 | 4,600 | — | — |
| 2024-11-06 | $0.96 | $0.96 | 7,500 | — | — |
| 2024-11-05 | $0.91 | $0.91 | 3,500 | — | — |
| 2024-11-04 | $0.92 | $0.92 | 600 | — | — |
| 2024-11-01 | $0.91 | $0.91 | 1,600 | — | — |
| 2024-10-31 | $0.92 | $0.92 | 13,400 | — | — |
| 2024-10-30 | $0.90 | $0.90 | 16,300 | — | — |
| 2024-10-29 | $0.91 | $0.91 | 12,200 | — | — |
| 2024-10-28 | $0.90 | $0.90 | 24,100 | — | — |
| 2024-10-25 | $0.91 | $0.91 | 14,100 | — | — |
| 2024-10-24 | $0.89 | $0.89 | 20,300 | — | — |
| 2024-10-23 | $0.93 | $0.93 | 9,300 | — | — |
| 2024-10-22 | $0.95 | $0.95 | 8,000 | — | — |
| 2024-10-21 | $0.93 | $0.93 | 6,100 | — | — |
| 2024-10-18 | $0.93 | $0.93 | 6,900 | — | — |
| 2024-10-17 | $0.89 | $0.88 | 22,000 | — | — |
| 2024-10-16 | $0.94 | $0.94 | 4,600 | — | — |
| 2024-10-15 | $0.90 | $0.90 | 18,600 | — | — |
| 2024-10-14 | $0.88 | $0.88 | 8,700 | — | — |
| 2024-10-11 | $0.92 | $0.92 | 8,700 | — | — |
| 2024-10-10 | $0.86 | $0.86 | 6,300 | — | — |
| 2024-10-09 | $0.96 | $0.96 | 30,800 | — | — |
| 2024-10-08 | $0.99 | $0.99 | 21,300 | — | — |
| 2024-10-07 | $0.93 | $0.93 | 34,400 | — | — |
| 2024-10-04 | $0.91 | $0.91 | 13,800 | — | — |
| 2024-10-03 | $0.93 | $0.93 | 17,000 | — | — |
| 2024-10-02 | $0.93 | $0.93 | 13,100 | — | — |
| 2024-10-01 | $0.91 | $0.91 | 9,400 | — | — |
| 2024-09-30 | $0.95 | $0.95 | 52,100 | — | — |
| 2024-09-27 | $0.98 | $0.98 | 21,200 | — | — |
| 2024-09-26 | $0.95 | $0.95 | 13,100 | — | — |
| 2024-09-25 | $0.84 | $0.84 | 16,900 | — | — |
| 2024-09-24 | $0.91 | $0.91 | 2,500 | — | — |
| 2024-09-23 | $0.92 | $0.92 | 86,200 | — | — |
| 2024-09-20 | $0.94 | $0.94 | 5,100 | — | — |
| 2024-09-19 | $0.93 | $0.93 | 25,600 | — | — |
| 2024-09-18 | $0.97 | $0.97 | 98,200 | — | — |
| 2024-09-17 | $1.07 | $1.07 | 24,200 | — | — |
| 2024-09-16 | $1.15 | $1.15 | 5,400 | — | — |
| 2024-09-13 | $1.17 | $1.17 | 3,500 | — | — |
| 2024-09-12 | $1.17 | $1.17 | 7,500 | — | — |
| 2024-09-11 | $1.19 | $1.19 | 28,000 | — | — |
| 2024-09-10 | $1.25 | $1.25 | 2,400 | — | — |
| 2024-09-09 | $1.33 | $1.33 | 700 | — | — |
| 2024-09-06 | $1.19 | $1.19 | 4,200 | — | — |
| 2024-09-05 | $1.17 | $1.17 | 23,900 | — | — |
| 2024-09-04 | $1.65 | $1.65 | 9,600 | — | — |
| 2024-09-03 | $1.62 | $1.62 | 1,300 | — | — |
| 2024-08-30 | $1.56 | $1.56 | 400 | — | — |
| 2024-08-29 | $1.68 | $1.68 | 500 | — | — |
| 2024-08-28 | $1.62 | $1.62 | 1,900 | — | — |
| 2024-08-27 | $1.61 | $1.61 | 600 | — | — |
| 2024-08-26 | $1.61 | $1.61 | 4,800 | — | — |
| 2024-08-23 | $1.69 | $1.69 | 1,100 | — | — |
| 2024-08-22 | $1.79 | $1.79 | 22,000 | — | — |
| 2024-08-21 | $1.73 | $1.73 | 4,400 | — | — |
| 2024-08-20 | $1.73 | $1.73 | 17,600 | — | — |
| 2024-08-19 | $1.73 | $1.73 | 21,100 | — | — |
| 2024-08-16 | $1.51 | $1.51 | 2,900 | — | — |
| 2024-08-15 | $1.39 | $1.39 | 29,500 | — | — |
| 2024-08-14 | $1.35 | $1.35 | 41,900 | — | — |
| 2024-08-13 | $1.36 | $1.36 | 70,900 | — | — |
| 2024-08-12 | $1.40 | $1.40 | 33,900 | — | — |
| 2024-08-09 | $1.18 | $1.18 | 30,800 | — | — |
| 2024-08-08 | $1.12 | $1.12 | 70,800 | — | — |
| 2024-08-07 | $1.12 | $1.12 | 40,400 | — | — |
| 2024-08-06 | $1.09 | $1.09 | 7,000 | — | — |
| 2024-08-05 | $1.09 | $1.09 | 4,500 | — | — |
| 2024-08-02 | $1.09 | $1.09 | 6,700 | — | — |
| 2024-08-01 | $1.10 | $1.10 | 11,900 | — | — |
| 2024-07-31 | $1.12 | $1.12 | 15,000 | — | — |
| 2024-07-30 | $1.17 | $1.17 | 24,900 | — | — |
| 2024-07-29 | $1.21 | $1.21 | 61,000 | — | — |
| 2024-07-26 | $1.18 | $1.18 | 11,900 | — | — |
| 2024-07-25 | $1.21 | $1.21 | 14,600 | — | — |
| 2024-07-24 | $1.20 | $1.20 | 38,800 | — | — |
| 2024-07-23 | $1.16 | $1.16 | 81,000 | — | — |
| 2024-07-22 | $1.20 | $1.20 | 8,600 | — | — |
| 2024-07-19 | $1.10 | $1.10 | 19,000 | — | — |
| 2024-07-18 | $1.14 | $1.14 | 8,100 | — | — |
| 2024-07-17 | $1.27 | $1.27 | 600 | — | — |
| 2024-07-16 | $1.20 | $1.20 | 2,200 | — | — |
| 2024-07-15 | $1.19 | $1.19 | 11,500 | — | — |
| 2024-07-12 | $1.13 | $1.13 | 3,100 | — | — |
| 2024-07-11 | $1.19 | $1.19 | 3,000 | — | — |
| 2024-07-10 | $1.17 | $1.17 | 1,600 | — | — |
| 2024-07-09 | $1.13 | $1.13 | 1,400 | — | — |
| 2024-07-08 | $1.13 | $1.13 | 4,300 | — | — |
| 2024-07-05 | $1.08 | $1.08 | 6,700 | — | — |
| 2024-07-03 | $1.09 | $1.09 | 7,600 | — | — |
| 2024-07-02 | $1.13 | $1.13 | 20,400 | — | — |
| 2024-07-01 | $1.05 | $1.05 | 2,600 | — | — |
| 2024-06-28 | $0.93 | $0.93 | 3,400 | — | — |
| 2024-06-27 | $0.93 | $0.93 | 5,500 | — | — |
| 2024-06-26 | $0.96 | $0.96 | 3,700 | — | — |
| 2024-06-25 | $0.99 | $0.99 | 400 | — | — |
| 2024-06-24 | $0.99 | $0.99 | 1,700 | — | — |
| 2024-06-21 | $1.07 | $1.07 | 5,400 | — | — |
| 2024-06-20 | $1.01 | $1.01 | 37,600 | — | — |
| 2024-06-18 | $1.02 | $1.02 | 48,900 | — | — |
| 2024-06-17 | $1.07 | $1.07 | 4,500 | — | — |
| 2024-06-14 | $1.02 | $1.02 | 1,000 | — | — |
| 2024-06-13 | $1.06 | $1.06 | 1,100 | — | — |
| 2024-06-12 | $1.12 | $1.12 | 1,800 | — | — |
| 2024-06-11 | $1.22 | $1.22 | 3,300 | — | — |
| 2024-06-10 | $1.10 | $1.10 | 2,100 | — | — |
| 2024-06-07 | $1.26 | $1.26 | 11,400 | — | — |
| 2024-06-06 | $1.28 | $1.28 | 1,300 | — | — |
| 2024-06-05 | $1.19 | $1.19 | 4,800 | — | — |
| 2024-06-04 | $1.13 | $1.13 | 6,500 | — | — |
| 2024-06-03 | $1.08 | $1.08 | 22,200 | — | — |
| 2024-05-31 | $1.12 | $1.12 | 9,000 | — | — |
| 2024-05-30 | $1.10 | $1.10 | 49,200 | — | — |
| 2024-05-29 | $1.24 | $1.24 | 32,700 | — | — |
| 2024-05-28 | $1.38 | $1.38 | 37,800 | — | — |
| 2024-05-24 | $1.50 | $1.50 | 43,600 | — | — |
| 2024-05-23 | $1.49 | $1.49 | 42,100 | — | — |
| 2024-05-22 | $1.63 | $1.63 | 1,900 | — | — |
| 2024-05-21 | $1.81 | $1.81 | 1,900 | — | — |
| 2024-05-20 | $1.70 | $1.70 | 2,500 | — | — |
| 2024-05-17 | $1.81 | $1.81 | 13,700 | — | — |
| 2024-05-16 | $1.63 | $1.63 | 14,400 | — | — |
| 2024-05-15 | $1.67 | $1.67 | 14,800 | — | — |
| 2024-05-14 | $1.55 | $1.55 | 3,300 | — | — |
| 2024-05-13 | $1.56 | $1.56 | 2,600 | — | — |
| 2024-05-10 | $1.56 | $1.56 | 4,600 | — | — |
| 2024-05-09 | $1.60 | $1.60 | 19,100 | — | — |
| 2024-05-08 | $1.58 | $1.58 | 2,700 | — | — |
| 2024-05-07 | $1.60 | $1.60 | 4,200 | — | — |
| 2024-05-06 | $1.44 | $1.44 | 6,400 | — | — |
| 2024-05-03 | $1.44 | $1.44 | 800 | — | — |
| 2024-05-02 | $1.52 | $1.52 | 4,700 | — | — |
| 2024-05-01 | $1.36 | $1.36 | 10,300 | — | — |
| 2024-04-30 | $1.37 | $1.37 | 19,400 | — | — |
| 2024-04-29 | $1.42 | $1.42 | 64,500 | — | — |
| 2024-04-26 | $1.59 | $1.59 | 51,600 | — | — |
| 2024-04-25 | $1.67 | $1.67 | 74,800 | — | — |
| 2024-04-24 | $1.57 | $1.57 | 24,600 | — | — |
| 2024-04-23 | $1.60 | $1.60 | 68,600 | — | — |
| 2024-04-22 | $1.61 | $1.61 | 43,600 | — | — |
| 2024-04-19 | $1.61 | $1.61 | 74,100 | — | — |
| 2024-04-18 | $1.69 | $1.69 | 63,000 | — | — |
| 2024-04-17 | $1.73 | $1.73 | 54,200 | — | — |
| 2024-04-16 | $1.79 | $1.79 | 88,200 | — | — |
| 2024-04-15 | $1.88 | $1.88 | 93,400 | — | — |
| 2024-04-12 | $1.97 | $1.97 | 117,500 | — | — |
| 2024-04-11 | $2.03 | $2.03 | 79,200 | — | — |
| 2024-04-10 | $2.21 | $2.21 | 119,600 | — | — |
| 2024-04-09 | $2.21 | $2.21 | 150,600 | — | — |
| 2024-04-08 | $2.20 | $2.20 | 287,600 | — | — |
| 2024-04-05 | $2.42 | $2.42 | 417,000 | — | — |
| 2024-04-04 | $2.21 | $2.21 | 639,100 | — | — |
| 2024-04-03 | $1.90 | $1.90 | 52,000 | — | — |
| 2024-04-02 | $2.21 | $2.21 | 230,700 | — | — |
| 2024-04-01 | $2.23 | $2.23 | 181,700 | — | — |
| 2024-03-28 | $2.47 | $2.47 | 51,500 | — | — |
| 2024-03-27 | $2.24 | $2.24 | 112,700 | — | — |
| 2024-03-26 | $2.44 | $2.44 | 38,200 | — | — |
| 2024-03-25 | $2.41 | $2.41 | 75,100 | — | — |
| 2024-03-22 | $2.66 | $2.66 | 62,000 | — | — |
| 2024-03-21 | $2.86 | $2.86 | 107,700 | — | — |
| 2024-03-20 | $2.86 | $2.86 | 241,600 | — | — |
| 2024-03-19 | $3.01 | $3.01 | 150,600 | — | — |
| 2024-03-18 | $2.99 | $2.99 | 5,300 | — | — |
| 2024-03-15 | $3.01 | $3.01 | 6,100 | — | — |
| 2024-03-14 | $3.01 | $3.01 | 7,700 | — | — |
| 2024-03-13 | $3.05 | $3.05 | 15,500 | — | — |
| 2024-03-12 | $3.02 | $3.02 | 5,000 | — | — |
| 2024-03-11 | $3.02 | $3.02 | 13,900 | — | — |
| 2024-03-08 | $3.01 | $3.01 | 16,400 | — | — |
| 2024-03-07 | $3.05 | $3.05 | 6,900 | — | — |
| 2024-03-06 | $3.01 | $3.01 | 12,000 | — | — |
| 2024-03-05 | $3.01 | $3.01 | 8,100 | — | — |
| 2024-03-04 | $3.03 | $3.03 | 54,900 | — | — |
| 2024-03-01 | $3.03 | $3.03 | 30,500 | — | — |
| 2024-02-29 | $3.03 | $3.03 | 5,500 | — | — |
| 2024-02-28 | $3.02 | $3.02 | 19,000 | — | — |
| 2024-02-27 | $3.02 | $3.02 | 26,300 | — | — |
| 2024-02-26 | $3.00 | $3.00 | 50,300 | — | — |
| 2024-02-23 | $3.02 | $3.02 | 94,500 | — | — |
| 2024-02-22 | $3.03 | $3.03 | 74,800 | — | — |
| 2024-02-21 | $2.95 | $2.95 | 58,500 | — | — |
| 2024-02-20 | $2.63 | $2.63 | 45,000 | — | — |
| 2024-02-16 | $2.56 | $2.56 | 6,100 | — | — |
| 2024-02-15 | $2.60 | $2.60 | 54,600 | — | — |
| 2024-02-14 | $2.63 | $2.63 | 57,100 | — | — |
| 2024-02-13 | $2.59 | $2.59 | 58,800 | — | — |
| 2024-02-12 | $2.61 | $2.61 | 57,300 | — | — |
| 2024-02-09 | $2.68 | $2.68 | 71,900 | — | — |
| 2024-02-08 | $2.80 | $2.80 | 57,800 | — | — |
| 2024-02-07 | $2.93 | $2.93 | 177,900 | — | — |
| 2024-02-06 | $2.94 | $2.94 | 223,100 | — | — |
| 2024-02-05 | $2.84 | $2.84 | 205,600 | — | — |
| 2024-02-02 | $2.71 | $2.71 | 194,100 | — | — |
| 2024-02-01 | $2.68 | $2.68 | 186,900 | — | — |
| 2024-01-31 | $2.74 | $2.74 | 177,100 | — | — |
| 2024-01-30 | $2.70 | $2.70 | 170,700 | — | — |
| 2024-01-29 | $2.77 | $2.77 | 161,100 | — | — |
| 2024-01-26 | $2.53 | $2.53 | 1,100 | — | — |
| 2024-01-25 | $2.52 | $2.52 | 11,300 | — | — |
| 2024-01-24 | $2.59 | $2.59 | 166,200 | — | — |
| 2024-01-23 | $2.58 | $2.58 | 144,700 | — | — |
| 2024-01-22 | $2.60 | $2.60 | 146,700 | — | — |
| 2024-01-19 | $2.71 | $2.71 | 147,200 | — | — |
| 2024-01-18 | $2.60 | $2.60 | 149,600 | — | — |
| 2024-01-17 | $2.68 | $2.68 | 146,600 | — | — |
| 2024-01-16 | $2.53 | $2.53 | 264,800 | — | — |
| 2024-01-12 | $2.35 | $2.35 | 1,600 | — | — |
| 2024-01-11 | $2.72 | $2.72 | 3,200 | — | — |
| 2024-01-10 | $2.70 | $2.70 | 8,100 | — | — |
| 2024-01-09 | $2.65 | $2.65 | 300 | — | — |
| 2024-01-08 | $2.54 | $2.54 | 3,100 | — | — |
| 2024-01-05 | $2.48 | $2.48 | 4,500 | — | — |
| 2024-01-04 | $2.59 | $2.59 | 1,000 | — | — |
| 2024-01-03 | $2.49 | $2.49 | 4,700 | — | — |
| 2024-01-02 | $2.65 | $2.65 | 15,100 | — | — |