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
- 2023-09-29 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 | $2.69 | $2.69 | 28,000 | — | — |
| 2024-12-30 | $2.31 | $2.31 | 1,300 | — | — |
| 2024-12-27 | $2.40 | $2.40 | 13,700 | — | — |
| 2024-12-26 | $2.20 | $2.20 | 6,000 | — | — |
| 2024-12-24 | $2.30 | $2.30 | 3,300 | — | — |
| 2024-12-23 | $2.22 | $2.22 | 7,100 | — | — |
| 2024-12-20 | $2.16 | $2.16 | 2,300 | — | — |
| 2024-12-19 | $2.14 | $2.14 | 4,000 | — | — |
| 2024-12-18 | $2.14 | $2.14 | 3,200 | — | — |
| 2024-12-17 | $2.25 | $2.25 | 800 | — | — |
| 2024-12-16 | $2.36 | $2.36 | 1,500 | — | — |
| 2024-12-13 | $2.29 | $2.29 | 600 | — | — |
| 2024-12-12 | $2.20 | $2.20 | 2,900 | — | — |
| 2024-12-11 | $2.14 | $2.14 | 7,000 | — | — |
| 2024-12-10 | $2.15 | $2.15 | 4,400 | — | — |
| 2024-12-09 | $2.03 | $2.03 | 27,000 | — | — |
| 2024-12-06 | $2.10 | $2.10 | 10,800 | — | — |
| 2024-12-05 | $2.05 | $2.05 | 18,500 | — | — |
| 2024-12-04 | $2.28 | $2.28 | 2,100 | — | — |
| 2024-12-03 | $2.16 | $2.16 | 10,700 | — | — |
| 2024-12-02 | $2.32 | $2.32 | 6,800 | — | — |
| 2024-11-29 | $2.23 | $2.23 | 2,000 | — | — |
| 2024-11-27 | $2.21 | $2.21 | 2,300 | — | — |
| 2024-11-26 | $2.17 | $2.17 | 35,100 | — | — |
| 2024-11-25 | $2.31 | $2.31 | 6,400 | — | — |
| 2024-11-22 | $2.63 | $2.63 | 2,500 | — | — |
| 2024-11-21 | $2.61 | $2.61 | 1,800 | — | — |
| 2024-11-20 | $2.58 | $2.58 | 32,200 | — | — |
| 2024-11-19 | $3.00 | $3.00 | 10,300 | — | — |
| 2024-11-18 | $2.95 | $2.95 | 7,000 | — | — |
| 2024-11-15 | $3.12 | $3.12 | 31,900 | — | — |
| 2024-11-14 | $3.27 | $3.27 | 25,000 | — | — |
| 2024-11-13 | $3.15 | $3.15 | 38,600 | — | — |
| 2024-11-12 | $3.11 | $3.11 | 25,200 | — | — |
| 2024-11-11 | $2.84 | $2.84 | 79,600 | — | — |
| 2024-11-08 | $3.54 | $3.54 | 85,900 | — | — |
| 2024-11-07 | $2.52 | $2.52 | 23,300 | — | — |
| 2024-11-06 | $2.32 | $2.32 | 36,300 | — | — |
| 2024-11-05 | $2.27 | $2.27 | 34,500 | — | — |
| 2024-11-04 | $2.03 | $2.03 | 4,300 | — | — |
| 2024-11-01 | $2.03 | $2.03 | 25,800 | — | — |
| 2024-10-31 | $2.00 | $2.00 | 200 | — | — |
| 2024-10-30 | $2.04 | $2.04 | 64,400 | — | — |
| 2024-10-29 | $1.97 | $1.97 | 22,200 | — | — |
| 2024-10-28 | $2.06 | $2.06 | 5,800 | — | — |
| 2024-10-25 | $2.08 | $2.08 | 32,500 | — | — |
| 2024-10-24 | $2.09 | $2.09 | 9,800 | — | — |
| 2024-10-23 | $2.00 | $2.00 | 3,500 | — | — |
| 2024-10-22 | $2.01 | $2.01 | 18,200 | — | — |
| 2024-10-21 | $1.95 | $1.95 | 15,000 | — | — |
| 2024-10-18 | $1.95 | $1.95 | 3,500 | — | — |
| 2024-10-17 | $1.95 | $1.95 | 200 | — | — |
| 2024-10-16 | $1.95 | $1.95 | 8,900 | — | — |
| 2024-10-15 | $1.96 | $1.96 | 6,600 | — | — |
| 2024-10-14 | $1.96 | $1.96 | 1,500 | — | — |
| 2024-10-11 | $1.85 | $1.85 | 1,000 | — | — |
| 2024-10-10 | $1.85 | $1.85 | 12,500 | — | — |
| 2024-10-09 | $1.93 | $1.93 | 200 | — | — |
| 2024-10-08 | $1.97 | $1.97 | 2,000 | — | — |
| 2024-10-07 | $1.94 | $1.94 | 4,000 | — | — |
| 2024-10-04 | $1.88 | $1.88 | 17,500 | — | — |
| 2024-10-03 | $2.00 | $2.00 | 5,500 | — | — |
| 2024-10-02 | $1.98 | $1.98 | 7,300 | — | — |
| 2024-10-01 | $2.00 | $2.00 | 6,800 | — | — |
| 2024-09-30 | $1.99 | $1.99 | 28,000 | — | — |
| 2024-09-27 | $2.07 | $2.07 | 5,700 | — | — |
| 2024-09-26 | $1.97 | $1.97 | 20,500 | — | — |
| 2024-09-25 | $2.16 | $2.16 | 6,800 | — | — |
| 2024-09-24 | $2.07 | $2.07 | 8,500 | — | — |
| 2024-09-23 | $2.23 | $2.23 | 2,400 | — | — |
| 2024-09-20 | $2.15 | $2.15 | 3,700 | — | — |
| 2024-09-19 | $2.10 | $2.10 | 2,300 | — | — |
| 2024-09-18 | $2.24 | $2.24 | 4,000 | — | — |
| 2024-09-17 | $2.21 | $2.21 | 10,800 | — | — |
| 2024-09-16 | $2.25 | $2.25 | 4,100 | — | — |
| 2024-09-13 | $2.29 | $2.29 | 12,700 | — | — |
| 2024-09-12 | $1.96 | $1.96 | 5,300 | — | — |
| 2024-09-11 | $2.15 | $2.15 | 21,200 | — | — |
| 2024-09-10 | $2.20 | $2.20 | 10,700 | — | — |
| 2024-09-09 | $2.15 | $2.15 | 10,500 | — | — |
| 2024-09-06 | $2.20 | $2.20 | 2,300 | — | — |
| 2024-09-05 | $2.37 | $2.37 | 8,100 | — | — |
| 2024-09-04 | $2.80 | $2.80 | 95,100 | — | — |
| 2024-09-03 | $2.71 | $2.71 | 8,900 | — | — |
| 2024-08-30 | $2.83 | $2.83 | 400 | — | — |
| 2024-08-29 | $2.75 | $2.75 | 3,500 | — | — |
| 2024-08-28 | $2.99 | $2.99 | 5,600 | — | — |
| 2024-08-27 | $3.00 | $3.00 | 12,400 | — | — |
| 2024-08-26 | $2.91 | $2.91 | 46,600 | — | — |
| 2024-08-23 | $2.99 | $2.99 | 500 | — | — |
| 2024-08-22 | $3.07 | $3.07 | 3,800 | — | — |
| 2024-08-21 | $3.04 | $3.04 | 6,000 | — | — |
| 2024-08-20 | $2.91 | $2.91 | 15,000 | — | — |
| 2024-08-19 | $3.07 | $3.07 | 3,400 | — | — |
| 2024-08-16 | $3.23 | $3.23 | 400 | — | — |
| 2024-08-15 | $3.07 | $3.07 | 1,000 | — | — |
| 2024-08-14 | $3.30 | $3.30 | 20,100 | — | — |
| 2024-08-13 | $3.40 | $3.40 | 800 | — | — |
| 2024-08-12 | $2.99 | $2.99 | 3,000 | — | — |
| 2024-08-09 | $3.29 | $3.29 | 1,200 | — | — |
| 2024-08-08 | $3.14 | $3.14 | 11,900 | — | — |
| 2024-08-07 | $3.08 | $3.08 | 0 | — | — |
| 2024-08-06 | $3.08 | $3.08 | 300 | — | — |
| 2024-08-05 | $3.08 | $3.08 | 13,300 | — | — |
| 2024-08-02 | $3.31 | $3.31 | 4,000 | — | — |
| 2024-08-01 | $3.37 | $3.37 | 3,500 | — | — |
| 2024-07-31 | $3.50 | $3.50 | 2,400 | — | — |
| 2024-07-30 | $3.44 | $3.44 | 17,900 | — | — |
| 2024-07-29 | $3.28 | $3.28 | 8,700 | — | — |
| 2024-07-26 | $3.49 | $3.49 | 2,100 | — | — |
| 2024-07-25 | $3.45 | $3.45 | 5,600 | — | — |
| 2024-07-24 | $3.56 | $3.56 | 4,100 | — | — |
| 2024-07-23 | $3.53 | $3.53 | 3,400 | — | — |
| 2024-07-22 | $3.63 | $3.63 | 1,800 | — | — |
| 2024-07-19 | $3.40 | $3.40 | 600 | — | — |
| 2024-07-18 | $3.41 | $3.41 | 5,300 | — | — |
| 2024-07-17 | $3.51 | $3.51 | 4,400 | — | — |
| 2024-07-16 | $3.67 | $3.67 | 16,100 | — | — |
| 2024-07-15 | $3.49 | $3.49 | 2,200 | — | — |
| 2024-07-12 | $3.25 | $3.25 | 900 | — | — |
| 2024-07-11 | $3.38 | $3.38 | 6,000 | — | — |
| 2024-07-10 | $3.17 | $3.17 | 1,700 | — | — |
| 2024-07-09 | $3.25 | $3.25 | 11,200 | — | — |
| 2024-07-08 | $3.31 | $3.31 | 4,000 | — | — |
| 2024-07-05 | $3.30 | $3.30 | 300 | — | — |
| 2024-07-03 | $3.64 | $3.64 | 1,600 | — | — |
| 2024-07-02 | $3.64 | $3.64 | 18,500 | — | — |
| 2024-07-01 | $3.26 | $3.26 | 300 | — | — |
| 2024-06-28 | $3.26 | $3.26 | 2,500 | — | — |
| 2024-06-27 | $3.71 | $3.71 | 19,000 | — | — |
| 2024-06-26 | $3.49 | $3.49 | 13,300 | — | — |
| 2024-06-25 | $3.31 | $3.31 | 11,700 | — | — |
| 2024-06-24 | $3.43 | $3.43 | 1,800 | — | — |
| 2024-06-21 | $3.65 | $3.65 | 2,500 | — | — |
| 2024-06-20 | $3.61 | $3.61 | 6,700 | — | — |
| 2024-06-18 | $3.37 | $3.37 | 8,800 | — | — |
| 2024-06-17 | $3.30 | $3.30 | 3,600 | — | — |
| 2024-06-14 | $3.37 | $3.37 | 17,900 | — | — |
| 2024-06-13 | $3.38 | $3.38 | 5,700 | — | — |
| 2024-06-12 | $3.60 | $3.60 | 31,900 | — | — |
| 2024-06-11 | $3.31 | $3.31 | 25,500 | — | — |
| 2024-06-10 | $3.81 | $3.81 | 2,700 | — | — |
| 2024-06-07 | $3.71 | $3.71 | 40,600 | — | — |
| 2024-06-06 | $4.29 | $4.29 | 26,700 | — | — |
| 2024-06-05 | $5.20 | $5.20 | 95,700 | — | — |
| 2024-06-04 | $6.32 | $6.32 | 16,600 | — | — |
| 2024-06-03 | $6.14 | $6.14 | 86,100 | — | — |
| 2024-05-31 | $7.26 | $7.26 | 10,500 | — | — |
| 2024-05-30 | $7.70 | $7.70 | 62,800 | — | — |
| 2024-05-29 | $8.26 | $8.26 | 90,400 | — | — |
| 2024-05-28 | $10.09 | $10.09 | 18,800 | — | — |
| 2024-05-24 | $10.50 | $10.50 | 17,700 | — | — |
| 2024-05-23 | $12.03 | $12.03 | 12,800 | — | — |
| 2024-05-22 | $12.75 | $12.75 | 200 | — | — |
| 2024-05-21 | $12.75 | $12.75 | 0 | — | — |
| 2024-05-20 | $12.75 | $12.75 | 3,900 | — | — |
| 2024-05-17 | $13.25 | $13.25 | 1,800 | — | — |
| 2024-05-16 | $13.90 | $13.90 | 4,800 | — | — |
| 2024-05-15 | $13.92 | $13.92 | 7,000 | — | — |
| 2024-05-14 | $13.00 | $13.00 | 6,600 | — | — |
| 2024-05-13 | $13.00 | $13.00 | 4,000 | — | — |
| 2024-05-10 | $13.05 | $13.05 | 4,900 | — | — |
| 2024-05-09 | $13.00 | $13.00 | 3,900 | — | — |
| 2024-05-08 | $13.48 | $13.48 | 300 | — | — |
| 2024-05-07 | $13.48 | $13.48 | 800 | — | — |
| 2024-05-06 | $12.73 | $12.73 | 7,300 | — | — |
| 2024-05-03 | $13.78 | $13.78 | 3,200 | — | — |
| 2024-05-02 | $13.02 | $13.02 | 1,100 | — | — |
| 2024-05-01 | $14.13 | $14.13 | 5,200 | — | — |
| 2024-04-30 | $13.80 | $13.80 | 1,900 | — | — |
| 2024-04-29 | $14.80 | $14.80 | 3,600 | — | — |
| 2024-04-26 | $13.75 | $13.75 | 8,100 | — | — |
| 2024-04-25 | $13.46 | $13.46 | 4,500 | — | — |
| 2024-04-24 | $13.55 | $13.55 | 8,100 | — | — |
| 2024-04-23 | $12.46 | $12.46 | 20,900 | — | — |
| 2024-04-22 | $14.42 | $14.42 | 35,500 | — | — |
| 2024-04-19 | $12.40 | $12.40 | 15,900 | — | — |
| 2024-04-18 | $10.65 | $10.65 | 3,200 | — | — |
| 2024-04-17 | $10.53 | $10.53 | 4,400 | — | — |
| 2024-04-16 | $10.53 | $10.53 | 7,500 | — | — |
| 2024-04-15 | $10.95 | $10.95 | 9,100 | — | — |
| 2024-04-12 | $10.56 | $10.56 | 3,700 | — | — |
| 2024-04-11 | $11.05 | $11.05 | 10,000 | — | — |
| 2024-04-10 | $11.40 | $11.40 | 5,500 | — | — |
| 2024-04-09 | $10.80 | $10.80 | 23,600 | — | — |
| 2024-04-08 | $12.32 | $12.32 | 213,900 | — | — |
| 2024-04-05 | $8.29 | $8.29 | 7,800 | — | — |
| 2024-04-04 | $10.06 | $10.06 | 5,900 | — | — |
| 2024-04-03 | $9.74 | $9.74 | 2,300 | — | — |
| 2024-04-02 | $9.55 | $9.55 | 4,500 | — | — |
| 2024-04-01 | $9.40 | $9.40 | 4,400 | — | — |
| 2024-03-28 | $8.88 | $8.88 | 400 | — | — |
| 2024-03-27 | $9.14 | $9.14 | 300 | — | — |
| 2024-03-26 | $9.08 | $9.08 | 1,200 | — | — |
| 2024-03-25 | $9.02 | $9.02 | 2,900 | — | — |
| 2024-03-22 | $9.03 | $9.03 | 300 | — | — |
| 2024-03-21 | $9.10 | $9.10 | 1,800 | — | — |
| 2024-03-20 | $9.10 | $9.10 | 0 | — | — |
| 2024-03-19 | $9.10 | $9.10 | 500 | — | — |
| 2024-03-18 | $9.03 | $9.03 | 2,500 | — | — |
| 2024-03-15 | $9.00 | $9.00 | 600 | — | — |
| 2024-03-14 | $9.01 | $9.01 | 1,400 | — | — |
| 2024-03-13 | $8.99 | $8.99 | 1,000 | — | — |
| 2024-03-12 | $8.64 | $8.64 | 1,700 | — | — |
| 2024-03-11 | $8.76 | $8.76 | 1,200 | — | — |
| 2024-03-08 | $7.65 | $7.65 | 700 | — | — |
| 2024-03-07 | $7.75 | $7.75 | 500 | — | — |
| 2024-03-06 | $7.80 | $7.80 | 0 | — | — |
| 2024-03-05 | $7.80 | $7.80 | 1,600 | — | — |
| 2024-03-04 | $8.10 | $8.10 | 7,200 | — | — |
| 2024-03-01 | $7.90 | $7.90 | 6,400 | — | — |
| 2024-02-29 | $7.15 | $7.15 | 600 | — | — |
| 2024-02-28 | $7.15 | $7.15 | 0 | — | — |
| 2024-02-27 | $7.15 | $7.15 | 0 | — | — |
| 2024-02-26 | $7.15 | $7.15 | 600 | — | — |
| 2024-02-23 | $7.15 | $7.15 | 2,700 | — | — |
| 2024-02-22 | $7.11 | $7.11 | 400 | — | — |
| 2024-02-21 | $7.51 | $7.51 | 500 | — | — |
| 2024-02-20 | $7.60 | $7.60 | 600 | — | — |
| 2024-02-16 | $7.39 | $7.39 | 0 | — | — |
| 2024-02-15 | $7.39 | $7.39 | 600 | — | — |
| 2024-02-14 | $7.25 | $7.25 | 0 | — | — |
| 2024-02-13 | $7.25 | $7.25 | 800 | — | — |
| 2024-02-12 | $8.24 | $8.24 | 400 | — | — |
| 2024-02-09 | $8.24 | $8.24 | 1,700 | — | — |
| 2024-02-08 | $8.86 | $8.86 | 300 | — | — |
| 2024-02-07 | $8.90 | $8.90 | 900 | — | — |
| 2024-02-06 | $9.13 | $9.13 | 400 | — | — |
| 2024-02-05 | $8.35 | $8.35 | 700 | — | — |
| 2024-02-02 | $9.13 | $9.13 | 400 | — | — |
| 2024-02-01 | $9.13 | $9.13 | 500 | — | — |
| 2024-01-31 | $9.13 | $9.13 | 0 | — | — |
| 2024-01-30 | $9.13 | $9.13 | 0 | — | — |
| 2024-01-29 | $9.13 | $9.13 | 200 | — | — |
| 2024-01-26 | $9.21 | $9.21 | 100 | — | — |
| 2024-01-25 | $9.21 | $9.21 | 0 | — | — |
| 2024-01-24 | $9.21 | $9.21 | 400 | — | — |
| 2024-01-23 | $9.12 | $9.12 | 0 | — | — |
| 2024-01-22 | $9.12 | $9.12 | 3,900 | — | — |
| 2024-01-19 | $8.99 | $8.99 | 700 | — | — |
| 2024-01-18 | $9.05 | $9.05 | 0 | — | — |
| 2024-01-17 | $9.05 | $9.05 | 2,700 | — | — |
| 2024-01-16 | $9.05 | $9.05 | 300 | — | — |
| 2024-01-12 | $9.05 | $9.05 | 2,000 | — | — |
| 2024-01-11 | $9.39 | $9.39 | 200 | — | — |
| 2024-01-10 | $9.42 | $9.42 | 0 | — | — |
| 2024-01-09 | $9.42 | $9.42 | 0 | — | — |
| 2024-01-08 | $9.42 | $9.42 | 1,400 | — | — |
| 2024-01-05 | $9.31 | $9.31 | 500 | — | — |
| 2024-01-04 | $9.50 | $9.50 | 2,400 | — | — |
| 2024-01-03 | $9.57 | $9.57 | 500 | — | — |
| 2024-01-02 | $9.23 | $9.23 | 1,300 | — | — |