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
- 2019-07-18 to 2026-08-28
- 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 |
|---|---|---|---|
| 2024-12-31 | $3.03 | $3.03 | 0 |
| 2024-12-30 | $3.03 | $3.03 | 0 |
| 2024-12-27 | $3.03 | $3.03 | 60 |
| 2024-12-26 | $3.00 | $3.00 | 163 |
| 2024-12-24 | $3.53 | $3.53 | 75 |
| 2024-12-23 | $4.16 | $4.16 | 0 |
| 2024-12-20 | $4.16 | $4.16 | 0 |
| 2024-12-19 | $4.16 | $4.16 | 0 |
| 2024-12-18 | $4.16 | $4.16 | 0 |
| 2024-12-17 | $4.16 | $4.16 | 68 |
| 2024-12-16 | $3.55 | $3.55 | 0 |
| 2024-12-13 | $3.55 | $3.55 | 0 |
| 2024-12-12 | $3.55 | $3.55 | 1 |
| 2024-12-11 | $3.55 | $3.55 | 0 |
| 2024-12-10 | $3.55 | $3.55 | 0 |
| 2024-12-09 | $3.55 | $3.55 | 0 |
| 2024-12-06 | $3.55 | $3.55 | 0 |
| 2024-12-05 | $3.55 | $3.55 | 20 |
| 2024-12-04 | $3.53 | $3.53 | 0 |
| 2024-12-03 | $3.53 | $3.53 | 0 |
| 2024-12-02 | $3.53 | $3.53 | 0 |
| 2024-11-29 | $3.53 | $3.53 | 0 |
| 2024-11-27 | $3.53 | $3.53 | 100 |
| 2024-11-26 | $5.00 | $5.00 | 0 |
| 2024-11-25 | $5.00 | $5.00 | 72 |
| 2024-11-22 | $3.25 | $3.25 | 195 |
| 2024-11-21 | $3.03 | $3.03 | 1,203 |
| 2024-11-20 | $3.40 | $3.40 | 605 |
| 2024-11-19 | $4.25 | $4.25 | 3 |
| 2024-11-18 | $4.76 | $4.76 | 4 |
| 2024-11-15 | $4.76 | $4.76 | 0 |
| 2024-11-14 | $4.76 | $4.76 | 20 |
| 2024-11-13 | $5.38 | $5.38 | 117 |
| 2024-11-12 | $5.21 | $5.21 | 1,434 |
| 2024-11-11 | $2.63 | $2.63 | 269 |
| 2024-11-08 | $5.00 | $5.00 | 324 |
| 2024-11-07 | $5.75 | $5.75 | 4,985 |
| 2024-11-06 | $2.75 | $2.75 | 0 |
| 2024-11-05 | $2.75 | $2.75 | 0 |
| 2024-11-04 | $2.75 | $2.75 | 0 |
| 2024-11-01 | $2.75 | $2.75 | 2,088 |
| 2024-10-31 | $6.49 | $6.49 | 0 |
| 2024-10-30 | $6.49 | $6.49 | 0 |
| 2024-10-29 | $6.49 | $6.49 | 0 |
| 2024-10-28 | $6.49 | $6.49 | 39 |
| 2024-10-25 | $2.75 | $2.75 | 0 |
| 2024-10-24 | $2.75 | $2.75 | 0 |
| 2024-10-23 | $2.75 | $2.75 | 127 |
| 2024-10-22 | $4.00 | $4.00 | 0 |
| 2024-10-21 | $4.00 | $4.00 | 304 |
| 2024-10-18 | $2.75 | $2.75 | 0 |
| 2024-10-17 | $2.75 | $2.75 | 0 |
| 2024-10-16 | $2.75 | $2.75 | 0 |
| 2024-10-15 | $2.75 | $2.75 | 0 |
| 2024-10-14 | $2.75 | $2.75 | 0 |
| 2024-10-11 | $2.75 | $2.75 | 0 |
| 2024-10-10 | $2.75 | $2.75 | 0 |
| 2024-10-09 | $2.75 | $2.75 | 0 |
| 2024-10-08 | $2.75 | $2.75 | 0 |
| 2024-10-07 | $2.75 | $2.75 | 0 |
| 2024-10-04 | $2.75 | $2.75 | 0 |
| 2024-10-03 | $2.75 | $2.75 | 0 |
| 2024-10-02 | $2.75 | $2.75 | 4 |
| 2024-10-01 | $3.75 | $3.75 | 58 |
| 2024-09-30 | $2.50 | $2.50 | 0 |
| 2024-09-27 | $2.50 | $2.50 | 80 |
| 2024-09-26 | $2.12 | $2.12 | 0 |
| 2024-09-25 | $2.50 | $2.50 | 0 |
| 2024-09-24 | $2.50 | $2.50 | 60 |
| 2024-09-23 | $2.78 | $2.78 | 0 |
| 2024-09-20 | $2.78 | $2.78 | 0 |
| 2024-09-19 | $2.78 | $2.78 | 180 |
| 2024-09-18 | $2.65 | $2.65 | 0 |
| 2024-09-17 | $2.65 | $2.65 | 380 |
| 2024-09-16 | $2.30 | $2.30 | 0 |
| 2024-09-13 | $2.30 | $2.30 | 0 |
| 2024-09-12 | $2.30 | $2.30 | 0 |
| 2024-09-11 | $1.95 | $1.95 | 10 |
| 2024-09-10 | $2.32 | $2.32 | 0 |
| 2024-09-09 | $2.32 | $2.32 | 0 |
| 2024-09-06 | $2.32 | $2.32 | 1 |
| 2024-09-05 | $1.95 | $1.95 | 0 |
| 2024-09-04 | $1.95 | $1.95 | 0 |
| 2024-09-03 | $1.95 | $1.95 | 0 |
| 2024-08-30 | $1.95 | $1.95 | 0 |
| 2024-08-29 | $1.95 | $1.95 | 1 |
| 2024-08-28 | $1.95 | $1.95 | 0 |
| 2024-08-27 | $1.95 | $1.95 | 0 |
| 2024-08-26 | $1.95 | $1.95 | 0 |
| 2024-08-23 | $1.95 | $1.95 | 0 |
| 2024-08-22 | $1.95 | $1.95 | 0 |
| 2024-08-21 | $1.95 | $1.95 | 8 |
| 2024-08-20 | $1.95 | $1.95 | 0 |
| 2024-08-19 | $1.95 | $1.95 | 200 |
| 2024-08-16 | $1.95 | $1.95 | 0 |
| 2024-08-15 | $1.95 | $1.95 | 0 |
| 2024-08-14 | $1.95 | $1.95 | 0 |
| 2024-08-13 | $1.95 | $1.95 | 0 |
| 2024-08-12 | $1.95 | $1.95 | 0 |
| 2024-08-09 | $1.95 | $1.95 | 0 |
| 2024-08-08 | $1.95 | $1.95 | 0 |
| 2024-08-07 | $1.95 | $1.95 | 0 |
| 2024-08-06 | $1.95 | $1.95 | 0 |
| 2024-08-05 | $1.95 | $1.95 | 16 |
| 2024-08-02 | $1.93 | $1.93 | 0 |
| 2024-08-01 | $1.93 | $1.93 | 24 |
| 2024-07-31 | $3.25 | $3.25 | 0 |
| 2024-07-30 | $3.25 | $3.25 | 1 |
| 2024-07-29 | $3.33 | $3.33 | 0 |
| 2024-07-26 | $2.62 | $2.62 | 0 |
| 2024-07-25 | $2.62 | $2.62 | 8 |
| 2024-07-24 | $3.13 | $3.13 | 0 |
| 2024-07-23 | $3.13 | $3.13 | 0 |
| 2024-07-22 | $3.13 | $3.13 | 0 |
| 2024-07-19 | $3.13 | $3.13 | 0 |
| 2024-07-18 | $3.13 | $3.13 | 76 |
| 2024-07-17 | $3.00 | $3.00 | 0 |
| 2024-07-16 | $3.00 | $3.00 | 0 |
| 2024-07-15 | $3.00 | $3.00 | 0 |
| 2024-07-12 | $3.00 | $3.00 | 2 |
| 2024-07-11 | $2.97 | $2.97 | 0 |
| 2024-07-10 | $2.97 | $2.97 | 0 |
| 2024-07-09 | $2.97 | $2.97 | 1 |
| 2024-07-08 | $3.00 | $3.00 | 4 |
| 2024-07-05 | $3.50 | $3.50 | 0 |
| 2024-07-03 | $3.50 | $3.50 | 0 |
| 2024-07-02 | $3.50 | $3.50 | 6 |
| 2024-07-01 | $2.76 | $2.76 | 0 |
| 2024-06-28 | $2.76 | $2.76 | 0 |
| 2024-06-27 | $2.76 | $2.76 | 0 |
| 2024-06-26 | $2.76 | $2.76 | 0 |
| 2024-06-25 | $2.76 | $2.76 | 0 |
| 2024-06-24 | $2.76 | $2.76 | 3 |
| 2024-06-21 | $3.04 | $3.04 | 0 |
| 2024-06-20 | $3.04 | $3.04 | 35 |
| 2024-06-18 | $3.38 | $3.38 | 95 |
| 2024-06-17 | $2.50 | $2.50 | 0 |
| 2024-06-14 | $2.50 | $2.50 | 2 |
| 2024-06-13 | $2.94 | $2.94 | 40 |
| 2024-06-12 | $2.76 | $2.76 | 0 |
| 2024-06-11 | $2.76 | $2.76 | 0 |
| 2024-06-10 | $2.76 | $2.76 | 5 |
| 2024-06-07 | $3.50 | $3.50 | 0 |
| 2024-06-06 | $3.50 | $3.50 | 0 |
| 2024-06-05 | $3.50 | $3.50 | 0 |
| 2024-06-04 | $3.50 | $3.50 | 0 |
| 2024-06-03 | $3.50 | $3.50 | 185 |
| 2024-05-31 | $3.50 | $3.50 | 115 |
| 2024-05-30 | $2.83 | $2.83 | 40 |
| 2024-05-29 | $1.75 | $1.75 | 1,403 |
| 2024-05-28 | $2.00 | $2.00 | 1,862 |
| 2024-05-24 | $2.54 | $2.54 | 445 |
| 2024-05-23 | $2.99 | $2.99 | 0 |
| 2024-05-22 | $2.99 | $2.99 | 0 |
| 2024-05-21 | $2.99 | $2.99 | 4 |
| 2024-05-20 | $2.99 | $2.99 | 42 |
| 2024-05-17 | $2.99 | $2.99 | 0 |
| 2024-05-16 | $2.99 | $2.99 | 0 |
| 2024-05-15 | $2.99 | $2.99 | 0 |
| 2024-05-14 | $2.99 | $2.99 | 0 |
| 2024-05-13 | $2.99 | $2.99 | 1 |
| 2024-05-10 | $2.50 | $2.50 | 1,527 |
| 2024-05-09 | $3.03 | $3.03 | 0 |
| 2024-05-08 | $3.03 | $3.03 | 4 |
| 2024-05-07 | $3.26 | $3.26 | 0 |
| 2024-05-06 | $3.26 | $3.26 | 0 |
| 2024-05-03 | $3.26 | $3.26 | 0 |
| 2024-05-02 | $3.26 | $3.26 | 4 |
| 2024-05-01 | $3.03 | $3.03 | 0 |
| 2024-04-30 | $3.03 | $3.03 | 110 |
| 2024-04-29 | $3.25 | $3.25 | 400 |
| 2024-04-26 | $2.51 | $2.51 | 0 |
| 2024-04-25 | $2.51 | $2.51 | 551 |
| 2024-04-24 | $2.50 | $2.50 | 0 |
| 2024-04-23 | $2.50 | $2.50 | 1,328 |
| 2024-04-22 | $4.00 | $4.00 | 0 |
| 2024-04-19 | $4.00 | $4.00 | 0 |
| 2024-04-18 | $4.00 | $4.00 | 40 |
| 2024-04-17 | $4.00 | $4.00 | 99 |
| 2024-04-16 | $3.25 | $3.25 | 25 |
| 2024-04-15 | $3.75 | $3.75 | 100 |
| 2024-04-12 | $4.42 | $4.42 | 10 |
| 2024-04-11 | $4.38 | $4.38 | 445 |
| 2024-04-10 | $4.75 | $4.75 | 6 |
| 2024-04-09 | $4.56 | $4.56 | 96 |
| 2024-04-08 | $4.75 | $4.75 | 389 |
| 2024-04-05 | $4.13 | $4.13 | 288 |
| 2024-04-04 | $4.57 | $4.57 | 40 |
| 2024-04-03 | $4.29 | $4.29 | 637 |
| 2024-04-02 | $4.56 | $4.56 | 521 |
| 2024-04-01 | $4.88 | $4.88 | 590 |
| 2024-03-28 | $2.43 | $2.43 | 85 |
| 2024-03-27 | $2.34 | $2.34 | 0 |
| 2024-03-26 | $2.34 | $2.34 | 0 |
| 2024-03-25 | $2.34 | $2.34 | 0 |
| 2024-03-22 | $2.34 | $2.34 | 0 |
| 2024-03-21 | $2.34 | $2.34 | 0 |
| 2024-03-20 | $2.34 | $2.34 | 0 |
| 2024-03-19 | $2.34 | $2.34 | 0 |
| 2024-03-18 | $2.34 | $2.34 | 6 |
| 2024-03-15 | $2.13 | $2.13 | 0 |
| 2024-03-14 | $2.13 | $2.13 | 94 |
| 2024-03-13 | $2.54 | $2.54 | 0 |
| 2024-03-12 | $2.54 | $2.54 | 680 |
| 2024-03-11 | $2.75 | $2.75 | 2,737 |
| 2024-03-08 | $2.00 | $2.00 | 0 |
| 2024-03-07 | $2.00 | $2.00 | 0 |
| 2024-03-06 | $2.00 | $2.00 | 0 |
| 2024-03-05 | $2.00 | $2.00 | 0 |
| 2024-03-04 | $2.00 | $2.00 | 2 |
| 2024-03-01 | $2.00 | $2.00 | 0 |
| 2024-02-29 | $2.00 | $2.00 | 52 |
| 2024-02-28 | $2.00 | $2.00 | 17 |
| 2024-02-27 | $2.24 | $2.24 | 394 |
| 2024-02-26 | $2.25 | $2.25 | 504 |
| 2024-02-23 | $2.88 | $2.88 | 19 |
| 2024-02-22 | $3.13 | $3.13 | 0 |
| 2024-02-21 | $3.13 | $3.13 | 0 |
| 2024-02-20 | $3.13 | $3.13 | 0 |
| 2024-02-16 | $3.13 | $3.13 | 40 |
| 2024-02-15 | $2.88 | $2.88 | 40 |
| 2024-02-14 | $2.88 | $2.88 | 172 |
| 2024-02-13 | $2.88 | $2.88 | 38 |
| 2024-02-12 | $2.88 | $2.88 | 79 |
| 2024-02-09 | $2.88 | $2.88 | 40 |
| 2024-02-08 | $2.88 | $2.88 | 61 |
| 2024-02-07 | $3.15 | $3.15 | 0 |
| 2024-02-06 | $3.15 | $3.15 | 0 |
| 2024-02-05 | $3.15 | $3.15 | 56 |
| 2024-02-02 | $3.25 | $3.25 | 38 |
| 2024-02-01 | $3.50 | $3.50 | 40 |
| 2024-01-31 | $3.50 | $3.50 | 0 |
| 2024-01-30 | $3.50 | $3.50 | 0 |
| 2024-01-29 | $3.50 | $3.50 | 0 |
| 2024-01-26 | $3.50 | $3.50 | 189 |
| 2024-01-25 | $4.18 | $4.18 | 173 |
| 2024-01-24 | $3.63 | $3.63 | 37 |
| 2024-01-23 | $3.75 | $3.75 | 0 |
| 2024-01-22 | $3.75 | $3.75 | 420 |
| 2024-01-19 | $3.75 | $3.75 | 39 |
| 2024-01-18 | $3.25 | $3.25 | 208 |
| 2024-01-17 | $3.50 | $3.50 | 4 |
| 2024-01-16 | $3.75 | $3.75 | 48 |
| 2024-01-12 | $3.75 | $3.75 | 140 |
| 2024-01-11 | $4.13 | $4.13 | 87 |
| 2024-01-10 | $4.00 | $4.00 | 42 |
| 2024-01-09 | $4.50 | $4.50 | 0 |
| 2024-01-08 | $4.50 | $4.50 | 38 |
| 2024-01-05 | $5.50 | $5.50 | 0 |
| 2024-01-04 | $5.50 | $5.50 | 40 |
| 2024-01-03 | $5.50 | $5.50 | 0 |
| 2024-01-02 | $5.50 | $5.50 | 0 |