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
- 2021-01-08 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 | $2.28 | $2.28 | 17,860 | — | — |
| 2024-12-30 | $2.28 | $2.28 | 20,620 | — | — |
| 2024-12-27 | $2.27 | $2.27 | 4,000 | — | — |
| 2024-12-26 | $2.40 | $2.40 | 17,100 | — | — |
| 2024-12-24 | $2.34 | $2.33 | 17,400 | — | — |
| 2024-12-23 | $2.35 | $2.35 | 15,540 | — | — |
| 2024-12-20 | $2.26 | $2.25 | 7,020 | — | — |
| 2024-12-19 | $2.20 | $2.20 | 15,700 | — | — |
| 2024-12-18 | $2.28 | $2.28 | 168,040 | — | — |
| 2024-12-17 | $2.20 | $2.20 | 3,320 | — | — |
| 2024-12-16 | $2.15 | $2.15 | 10,620 | — | — |
| 2024-12-13 | $2.20 | $2.20 | 5,080 | — | — |
| 2024-12-12 | $2.38 | $2.38 | 14,280 | — | — |
| 2024-12-11 | $2.35 | $2.35 | 18,100 | — | — |
| 2024-12-10 | $2.22 | $2.22 | 17,140 | — | — |
| 2024-12-09 | $2.17 | $2.17 | 14,780 | — | — |
| 2024-12-06 | $2.15 | $2.15 | 4,360 | — | — |
| 2024-12-05 | $2.14 | $2.14 | 5,240 | — | — |
| 2024-12-04 | $2.19 | $2.19 | 6,780 | — | — |
| 2024-12-03 | $2.19 | $2.19 | 12,180 | — | — |
| 2024-12-02 | $2.15 | $2.15 | 180,380 | — | — |
| 2024-11-29 | $2.35 | $2.35 | 18,780 | — | — |
| 2024-11-27 | $2.39 | $2.39 | 5,740 | — | — |
| 2024-11-26 | $2.30 | $2.30 | 6,320 | — | — |
| 2024-11-25 | $2.26 | $2.25 | 5,000 | — | — |
| 2024-11-22 | $2.33 | $2.33 | 5,440 | — | — |
| 2024-11-21 | $2.23 | $2.23 | 28,420 | — | — |
| 2024-11-20 | $2.15 | $2.15 | 11,840 | — | — |
| 2024-11-19 | $2.13 | $2.13 | 17,060 | — | — |
| 2024-11-18 | $2.16 | $2.16 | 5,420 | — | — |
| 2024-11-15 | $2.20 | $2.20 | 32,480 | — | — |
| 2024-11-14 | $2.41 | $2.41 | 12,280 | — | — |
| 2024-11-13 | $2.46 | $2.46 | 35,220 | — | — |
| 2024-11-12 | $2.49 | $2.49 | 9,760 | — | — |
| 2024-11-11 | $2.50 | $2.50 | 51,720 | — | — |
| 2024-11-08 | $2.40 | $2.40 | 242,680 | — | — |
| 2024-11-07 | $2.39 | $2.39 | 34,100 | — | — |
| 2024-11-06 | $2.53 | $2.53 | 161,020 | — | — |
| 2024-11-05 | $2.20 | $2.20 | 8,540 | — | — |
| 2024-11-04 | $2.20 | $2.20 | 6,140 | — | — |
| 2024-11-01 | $2.28 | $2.28 | 7,880 | — | — |
| 2024-10-31 | $2.34 | $2.34 | 48,640 | — | — |
| 2024-10-30 | $2.42 | $2.42 | 49,680 | — | — |
| 2024-10-29 | $2.53 | $2.53 | 34,960 | — | — |
| 2024-10-28 | $2.73 | $2.73 | 16,180 | — | — |
| 2024-10-25 | $2.80 | $2.80 | 31,340 | — | — |
| 2024-10-24 | $2.70 | $2.70 | 37,920 | — | — |
| 2024-10-23 | $2.70 | $2.70 | 44,660 | — | — |
| 2024-10-22 | $2.81 | $2.81 | 56,360 | — | — |
| 2024-10-21 | $2.85 | $2.85 | 101,100 | — | — |
| 2024-10-18 | $2.75 | $2.75 | 29,560 | — | — |
| 2024-10-17 | $2.74 | $2.74 | 152,020 | — | — |
| 2024-10-16 | $2.63 | $2.63 | 105,880 | — | — |
| 2024-10-15 | $2.43 | $2.43 | 9,180 | — | — |
| 2024-10-14 | $2.44 | $2.44 | 13,480 | — | — |
| 2024-10-11 | $2.35 | $2.35 | 42,240 | — | — |
| 2024-10-10 | $2.50 | $2.50 | 9,700 | — | — |
| 2024-10-09 | $2.41 | $2.41 | 17,920 | — | — |
| 2024-10-08 | $2.58 | $2.58 | 13,600 | — | — |
| 2024-10-07 | $2.45 | $2.45 | 31,520 | — | — |
| 2024-10-04 | $2.47 | $2.47 | 29,220 | — | — |
| 2024-10-03 | $2.70 | $2.70 | 79,140 | — | — |
| 2024-10-02 | $2.76 | $2.76 | 338,400 | — | — |
| 2024-10-01 | $2.42 | $2.42 | 25,380 | — | — |
| 2024-09-30 | $2.40 | $2.40 | 41,140 | — | — |
| 2024-09-27 | $2.50 | $2.50 | 38,440 | — | — |
| 2024-09-26 | $2.64 | $2.64 | 87,640 | — | — |
| 2024-09-25 | $2.85 | $2.85 | 2,144,200 | — | — |
| 2024-09-24 | $2.41 | $2.41 | 13,060 | — | — |
| 2024-09-23 | $2.35 | $2.35 | 14,400 | — | — |
| 2024-09-20 | $2.33 | $2.33 | 18,120 | — | — |
| 2024-09-19 | $2.47 | $2.47 | 4,980 | — | — |
| 2024-09-18 | $2.42 | $2.42 | 7,120 | — | — |
| 2024-09-17 | $2.41 | $2.41 | 39,480 | — | — |
| 2024-09-16 | $2.51 | $2.51 | 29,340 | — | — |
| 2024-09-13 | $2.65 | $2.65 | 5,420 | — | — |
| 2024-09-12 | $2.59 | $2.58 | 6,440 | — | — |
| 2024-09-11 | $2.60 | $2.60 | 8,100 | — | — |
| 2024-09-10 | $2.69 | $2.69 | 11,280 | — | — |
| 2024-09-09 | $2.66 | $2.66 | 21,940 | — | — |
| 2024-09-06 | $2.75 | $2.75 | 12,000 | — | — |
| 2024-09-05 | $2.85 | $2.85 | 8,820 | — | — |
| 2024-09-04 | $3.05 | $3.05 | 7,140 | — | — |
| 2024-09-03 | $3.10 | $3.10 | 25,660 | — | — |
| 2024-08-30 | $3.20 | $3.20 | 2,500 | — | — |
| 2024-08-29 | $3.19 | $3.19 | 5,940 | — | — |
| 2024-08-28 | $3.16 | $3.16 | 5,920 | — | — |
| 2024-08-27 | $3.27 | $3.27 | 9,360 | — | — |
| 2024-08-26 | $3.40 | $3.40 | 14,040 | — | — |
| 2024-08-23 | $3.20 | $3.20 | 12,700 | — | — |
| 2024-08-22 | $3.23 | $3.23 | 13,200 | — | — |
| 2024-08-21 | $3.15 | $3.15 | 15,240 | — | — |
| 2024-08-20 | $3.25 | $3.25 | 16,460 | — | — |
| 2024-08-19 | $3.26 | $3.25 | 168,380 | — | — |
| 2024-08-16 | $3.41 | $3.41 | 24,540 | — | — |
| 2024-08-15 | $3.55 | $3.55 | 41,880 | — | — |
| 2024-08-14 | $3.63 | $3.63 | 151,540 | — | — |
| 2024-08-13 | $3.55 | $3.55 | 361,420 | — | — |
| 2024-08-12 | $2.82 | $2.82 | 3,309,160 | — | — |
| 2024-08-09 | $2.61 | $2.61 | 743,340 | — | — |
| 2024-08-08 | $2.58 | $2.58 | 2,840 | — | — |
| 2024-08-07 | $2.60 | $2.60 | 6,820 | — | — |
| 2024-08-06 | $2.48 | $2.48 | 33,920 | — | — |
| 2024-08-05 | $2.65 | $2.65 | 53,920 | — | — |
| 2024-08-02 | $3.20 | $3.20 | 8,960 | — | — |
| 2024-08-01 | $3.30 | $3.30 | 40,600 | — | — |
| 2024-07-31 | $3.28 | $3.28 | 21,400 | — | — |
| 2024-07-30 | $3.30 | $3.30 | 10,720 | — | — |
| 2024-07-29 | $3.35 | $3.35 | 16,020 | — | — |
| 2024-07-26 | $3.39 | $3.39 | 17,280 | — | — |
| 2024-07-25 | $3.43 | $3.43 | 13,100 | — | — |
| 2024-07-24 | $3.43 | $3.43 | 25,700 | — | — |
| 2024-07-23 | $3.58 | $3.58 | 53,360 | — | — |
| 2024-07-22 | $3.64 | $3.64 | 34,500 | — | — |
| 2024-07-19 | $3.75 | $3.75 | 392,940 | — | — |
| 2024-07-18 | $3.66 | $3.66 | 10,520 | — | — |
| 2024-07-17 | $3.65 | $3.65 | 40,160 | — | — |
| 2024-07-16 | $3.75 | $3.75 | 49,440 | — | — |
| 2024-07-15 | $4.00 | $4.00 | 25,460 | — | — |
| 2024-07-12 | $4.00 | $4.00 | 39,840 | — | — |
| 2024-07-11 | $4.08 | $4.08 | 40,480 | — | — |
| 2024-07-10 | $4.13 | $4.13 | 29,120 | — | — |
| 2024-07-09 | $4.15 | $4.15 | 23,280 | — | — |
| 2024-07-08 | $4.30 | $4.30 | 23,080 | — | — |
| 2024-07-05 | $4.12 | $4.12 | 109,660 | — | — |
| 2024-07-03 | $4.70 | $4.70 | 334,420 | — | — |
| 2024-07-02 | $4.08 | $4.08 | 62,140 | — | — |
| 2024-07-01 | $4.03 | $4.03 | 18,580 | — | — |
| 2024-06-28 | $4.07 | $4.07 | 20,340 | — | — |
| 2024-06-27 | $4.24 | $4.24 | 19,000 | — | — |
| 2024-06-26 | $4.23 | $4.23 | 17,140 | — | — |
| 2024-06-25 | $4.10 | $4.10 | 32,760 | — | — |
| 2024-06-24 | $4.18 | $4.18 | 18,500 | — | — |
| 2024-06-21 | $4.15 | $4.15 | 43,920 | — | — |
| 2024-06-20 | $4.34 | $4.34 | 78,720 | — | — |
| 2024-06-18 | $5.10 | $5.10 | 384,020 | — | — |
| 2024-06-17 | $4.25 | $4.25 | 234,400 | — | — |
| 2024-06-14 | $4.40 | $4.40 | 5,903,780 | — | — |
| 2024-06-13 | $4.10 | $4.10 | 2,180 | — | — |
| 2024-06-12 | $4.25 | $4.25 | 2,340 | — | — |
| 2024-06-11 | $4.30 | $4.30 | 6,420 | — | — |
| 2024-06-10 | $4.35 | $4.35 | 8,760 | — | — |
| 2024-06-07 | $4.00 | $4.00 | 6,440 | — | — |
| 2024-06-06 | $4.21 | $4.21 | 6,160 | — | — |
| 2024-06-05 | $4.11 | $4.11 | 10,180 | — | — |
| 2024-06-04 | $4.08 | $4.08 | 15,520 | — | — |
| 2024-06-03 | $4.19 | $4.19 | 8,000 | — | — |
| 2024-05-31 | $4.30 | $4.30 | 13,140 | — | — |
| 2024-05-30 | $4.23 | $4.23 | 60,060 | — | — |
| 2024-05-29 | $4.75 | $4.75 | 35,780 | — | — |
| 2024-05-28 | $5.05 | $5.05 | 27,200 | — | — |
| 2024-05-24 | $5.30 | $5.30 | 81,860 | — | — |
| 2024-05-23 | $6.30 | $6.30 | 524,520 | — | — |
| 2024-05-22 | $4.90 | $4.90 | 9,220 | — | — |
| 2024-05-21 | $5.00 | $5.00 | 7,800 | — | — |
| 2024-05-20 | $5.00 | $5.00 | 15,920 | — | — |
| 2024-05-17 | $5.20 | $5.20 | 2,320 | — | — |
| 2024-05-16 | $5.20 | $5.20 | 2,880 | — | — |
| 2024-05-15 | $5.18 | $5.18 | 3,560 | — | — |
| 2024-05-14 | $5.20 | $5.20 | 7,480 | — | — |
| 2024-05-13 | $5.30 | $5.30 | 2,560 | — | — |
| 2024-05-10 | $5.26 | $5.26 | 3,940 | — | — |
| 2024-05-09 | $5.35 | $5.35 | 3,240 | — | — |
| 2024-05-08 | $5.25 | $5.25 | 8,040 | — | — |
| 2024-05-07 | $5.45 | $5.45 | 129,520 | — | — |
| 2024-05-06 | $5.30 | $5.30 | 28,660 | — | — |
| 2024-05-03 | $5.05 | $5.05 | 3,900 | — | — |
| 2024-05-02 | $5.20 | $5.20 | 2,480 | — | — |
| 2024-05-01 | $5.20 | $5.20 | 5,120 | — | — |
| 2024-04-30 | $5.10 | $5.10 | 4,720 | — | — |
| 2024-04-29 | $5.15 | $5.15 | 5,080 | — | — |
| 2024-04-26 | $5.20 | $5.20 | 1,340 | — | — |
| 2024-04-25 | $5.20 | $5.20 | 7,420 | — | — |
| 2024-04-24 | $5.25 | $5.25 | 10,180 | — | — |
| 2024-04-23 | $5.10 | $5.10 | 6,060 | — | — |
| 2024-04-22 | $5.05 | $5.05 | 2,460 | — | — |
| 2024-04-19 | $5.15 | $5.15 | 4,440 | — | — |
| 2024-04-18 | $5.15 | $5.15 | 2,020 | — | — |
| 2024-04-17 | $5.20 | $5.20 | 3,180 | — | — |
| 2024-04-16 | $5.10 | $5.10 | 6,260 | — | — |
| 2024-04-15 | $5.10 | $5.10 | 4,980 | — | — |
| 2024-04-12 | $5.30 | $5.30 | 6,920 | — | — |
| 2024-04-11 | $5.15 | $5.15 | 3,620 | — | — |
| 2024-04-10 | $5.05 | $5.05 | 8,320 | — | — |
| 2024-04-09 | $5.20 | $5.20 | 40,440 | — | — |
| 2024-04-08 | $5.85 | $5.85 | 24,840 | — | — |
| 2024-04-05 | $5.80 | $5.80 | 20,100 | — | — |
| 2024-04-04 | $6.10 | $6.10 | 25,440 | — | — |
| 2024-04-03 | $5.90 | $5.90 | 65,640 | — | — |
| 2024-04-02 | $5.75 | $5.75 | 11,240 | — | — |
| 2024-04-01 | $5.70 | $5.70 | 9,880 | — | — |
| 2024-03-28 | $5.70 | $5.70 | 22,380 | — | — |
| 2024-03-27 | $5.90 | $5.90 | 14,420 | — | — |
| 2024-03-26 | $6.15 | $6.15 | 9,480 | — | — |
| 2024-03-25 | $6.40 | $6.40 | 9,560 | — | — |
| 2024-03-22 | $6.50 | $6.50 | 31,840 | — | — |
| 2024-03-21 | $6.35 | $6.35 | 37,320 | — | — |
| 2024-03-20 | $7.15 | $7.15 | 171,440 | — | — |
| 2024-03-19 | $6.20 | $6.20 | 57,620 | — | — |
| 2024-03-18 | $6.25 | $6.25 | 110,760 | — | — |
| 2024-03-15 | $6.05 | $6.05 | 19,380 | — | — |
| 2024-03-14 | $6.45 | $6.45 | 33,960 | — | — |
| 2024-03-13 | $6.80 | $6.80 | 39,720 | — | — |
| 2024-03-12 | $7.35 | $7.35 | 81,200 | — | — |
| 2024-03-11 | $8.20 | $8.20 | 254,880 | — | — |
| 2024-03-08 | $10.25 | $10.25 | 11,013,000 | — | — |
| 2024-03-07 | $5.60 | $5.60 | 868,980 | — | — |
| 2024-03-06 | $6.84 | $6.84 | 58,280 | — | — |
| 2024-03-05 | $6.85 | $6.85 | 135,220 | — | — |
| 2024-03-04 | $7.10 | $7.10 | 3,021,260 | — | — |
| 2024-03-01 | $5.25 | $5.25 | 858,680 | — | — |
| 2024-02-29 | $5.10 | $5.10 | 86,260 | — | — |
| 2024-02-28 | $4.41 | $4.41 | 10,800 | — | — |
| 2024-02-27 | $4.07 | $4.07 | 9,860 | — | — |
| 2024-02-26 | $4.10 | $4.10 | 4,740 | — | — |
| 2024-02-23 | $4.15 | $4.15 | 10,200 | — | — |
| 2024-02-22 | $4.06 | $4.06 | 8,760 | — | — |
| 2024-02-21 | $4.06 | $4.06 | 7,180 | — | — |
| 2024-02-20 | $4.34 | $4.34 | 9,600 | — | — |
| 2024-02-16 | $4.15 | $4.15 | 8,560 | — | — |
| 2024-02-15 | $4.13 | $4.13 | 14,640 | — | — |
| 2024-02-14 | $4.60 | $4.60 | 13,080 | — | — |
| 2024-02-13 | $4.50 | $4.50 | 8,740 | — | — |
| 2024-02-12 | $4.74 | $4.74 | 17,480 | — | — |
| 2024-02-09 | $4.58 | $4.58 | 13,620 | — | — |
| 2024-02-08 | $4.56 | $4.56 | 6,800 | — | — |
| 2024-02-07 | $4.70 | $4.70 | 11,760 | — | — |
| 2024-02-06 | $4.98 | $4.98 | 6,180 | — | — |
| 2024-02-05 | $5.40 | $5.40 | 6,080 | — | — |
| 2024-02-02 | $5.15 | $5.15 | 3,820 | — | — |
| 2024-02-01 | $4.90 | $4.90 | 7,040 | — | — |
| 2024-01-31 | $4.75 | $4.75 | 5,060 | — | — |
| 2024-01-30 | $4.70 | $4.70 | 3,580 | — | — |
| 2024-01-29 | $4.50 | $4.50 | 4,480 | — | — |
| 2024-01-26 | $4.50 | $4.50 | 7,600 | — | — |
| 2024-01-25 | $4.96 | $4.96 | 16,040 | — | — |
| 2024-01-24 | $5.20 | $5.20 | 17,760 | — | — |
| 2024-01-23 | $5.80 | $5.80 | 4,000 | — | — |
| 2024-01-22 | $6.00 | $6.00 | 8,200 | — | — |
| 2024-01-19 | $5.85 | $5.85 | 5,140 | — | — |
| 2024-01-18 | $5.85 | $5.85 | 7,140 | — | — |
| 2024-01-17 | $5.70 | $5.70 | 28,440 | — | — |
| 2024-01-16 | $7.80 | $7.80 | 10,880 | — | — |
| 2024-01-12 | $8.10 | $8.10 | 16,840 | — | — |
| 2024-01-11 | $8.95 | $8.95 | 26,960 | — | — |
| 2024-01-10 | $10.20 | $10.20 | 64,560 | — | — |
| 2024-01-09 | $13.05 | $13.05 | 33,080 | — | — |
| 2024-01-08 | $14.40 | $14.40 | 144,580 | — | — |
| 2024-01-05 | $13.70 | $13.70 | 6,105,400 | — | — |
| 2024-01-04 | $8.65 | $8.65 | 20,340 | — | — |
| 2024-01-03 | $9.83 | $9.83 | 960 | — | — |
| 2024-01-02 | $9.60 | $9.60 | 6,360 | — | — |