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
- 2021-04-30 to 2026-09-03
- 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 | $1.21 | $1.21 | 42,000 | — | — |
| 2024-12-30 | $1.10 | $1.10 | 30,200 | — | — |
| 2024-12-27 | $1.06 | $1.06 | 55,100 | — | — |
| 2024-12-26 | $1.06 | $1.06 | 20,000 | — | — |
| 2024-12-24 | $1.11 | $1.11 | 29,000 | — | — |
| 2024-12-23 | $1.16 | $1.16 | 29,700 | — | — |
| 2024-12-20 | $1.11 | $1.11 | 36,400 | — | — |
| 2024-12-19 | $1.02 | $1.02 | 69,400 | — | — |
| 2024-12-18 | $1.04 | $1.04 | 123,900 | — | — |
| 2024-12-17 | $0.92 | $0.92 | 72,200 | — | — |
| 2024-12-16 | $0.97 | $0.97 | 36,900 | — | — |
| 2024-12-13 | $0.91 | $0.91 | 20,500 | — | — |
| 2024-12-12 | $0.82 | $0.82 | 27,500 | — | — |
| 2024-12-11 | $0.86 | $0.86 | 31,800 | — | — |
| 2024-12-10 | $0.94 | $0.94 | 17,700 | — | — |
| 2024-12-09 | $0.95 | $0.95 | 27,000 | — | — |
| 2024-12-06 | $1.02 | $1.02 | 8,100 | — | — |
| 2024-12-05 | $0.93 | $0.93 | 41,500 | — | — |
| 2024-12-04 | $1.00 | $1.00 | 17,000 | — | — |
| 2024-12-03 | $1.05 | $1.05 | 28,900 | — | — |
| 2024-12-02 | $0.98 | $0.98 | 10,900 | — | — |
| 2024-11-29 | $0.99 | $0.99 | 132,100 | — | — |
| 2024-11-27 | $0.96 | $0.96 | 221,200 | — | — |
| 2024-11-26 | $0.97 | $0.97 | 64,800 | — | — |
| 2024-11-25 | $0.97 | $0.97 | 166,200 | — | — |
| 2024-11-22 | $0.90 | $0.90 | 142,300 | — | — |
| 2024-11-21 | $0.99 | $0.99 | 39,800 | — | — |
| 2024-11-20 | $0.90 | $0.90 | 50,200 | — | — |
| 2024-11-19 | $0.89 | $0.89 | 56,100 | — | — |
| 2024-11-18 | $0.84 | $0.84 | 256,100 | — | — |
| 2024-11-15 | $0.97 | $0.97 | 262,900 | — | — |
| 2024-11-14 | $1.38 | $1.38 | 26,400 | — | — |
| 2024-11-13 | $1.40 | $1.40 | 59,900 | — | — |
| 2024-11-12 | $1.40 | $1.40 | 29,100 | — | — |
| 2024-11-11 | $1.37 | $1.37 | 16,700 | — | — |
| 2024-11-08 | $1.35 | $1.35 | 43,900 | — | — |
| 2024-11-07 | $1.47 | $1.47 | 8,900 | — | — |
| 2024-11-06 | $1.48 | $1.48 | 9,800 | — | — |
| 2024-11-05 | $1.34 | $1.34 | 12,800 | — | — |
| 2024-11-04 | $1.45 | $1.45 | 12,700 | — | — |
| 2024-11-01 | $1.43 | $1.43 | 10,700 | — | — |
| 2024-10-31 | $1.49 | $1.49 | 20,700 | — | — |
| 2024-10-30 | $1.43 | $1.43 | 3,700 | — | — |
| 2024-10-29 | $1.45 | $1.45 | 10,600 | — | — |
| 2024-10-28 | $1.41 | $1.41 | 15,300 | — | — |
| 2024-10-25 | $1.49 | $1.49 | 11,600 | — | — |
| 2024-10-24 | $1.43 | $1.43 | 10,000 | — | — |
| 2024-10-23 | $1.37 | $1.37 | 30,400 | — | — |
| 2024-10-22 | $1.47 | $1.47 | 8,300 | — | — |
| 2024-10-21 | $1.33 | $1.33 | 29,000 | — | — |
| 2024-10-18 | $1.23 | $1.23 | 299,700 | — | — |
| 2024-10-17 | $1.20 | $1.20 | 6,600 | — | — |
| 2024-10-16 | $1.20 | $1.20 | 27,100 | — | — |
| 2024-10-15 | $1.20 | $1.20 | 5,800 | — | — |
| 2024-10-14 | $1.17 | $1.17 | 26,900 | — | — |
| 2024-10-11 | $1.17 | $1.17 | 6,000 | — | — |
| 2024-10-10 | $1.19 | $1.19 | 50,300 | — | — |
| 2024-10-09 | $1.19 | $1.19 | 2,300 | — | — |
| 2024-10-08 | $1.21 | $1.21 | 9,800 | — | — |
| 2024-10-07 | $1.26 | $1.26 | 470,000 | — | — |
| 2024-10-04 | $1.33 | $1.33 | 40,400 | — | — |
| 2024-10-03 | $1.24 | $1.24 | 15,700 | — | — |
| 2024-10-02 | $1.20 | $1.20 | 30,600 | — | — |
| 2024-10-01 | $1.18 | $1.18 | 52,000 | — | — |
| 2024-09-30 | $1.19 | $1.19 | 12,400 | — | — |
| 2024-09-27 | $1.18 | $1.18 | 1,700 | — | — |
| 2024-09-26 | $1.20 | $1.20 | 800 | — | — |
| 2024-09-25 | $1.20 | $1.20 | 9,500 | — | — |
| 2024-09-24 | $1.20 | $1.20 | 600 | — | — |
| 2024-09-23 | $1.20 | $1.20 | 3,200 | — | — |
| 2024-09-20 | $1.23 | $1.23 | 12,500 | — | — |
| 2024-09-19 | $1.23 | $1.23 | 30,100 | — | — |
| 2024-09-18 | $1.23 | $1.23 | 9,300 | — | — |
| 2024-09-17 | $1.25 | $1.25 | 8,200 | — | — |
| 2024-09-16 | $1.26 | $1.26 | 11,300 | — | — |
| 2024-09-13 | $1.27 | $1.27 | 15,500 | — | — |
| 2024-09-12 | $1.28 | $1.28 | 51,100 | — | — |
| 2024-09-11 | $1.23 | $1.23 | 13,300 | — | — |
| 2024-09-10 | $1.24 | $1.24 | 21,800 | — | — |
| 2024-09-09 | $1.27 | $1.27 | 8,500 | — | — |
| 2024-09-06 | $1.28 | $1.28 | 75,100 | — | — |
| 2024-09-05 | $1.23 | $1.23 | 83,000 | — | — |
| 2024-09-04 | $1.29 | $1.29 | 29,100 | — | — |
| 2024-09-03 | $1.32 | $1.32 | 11,100 | — | — |
| 2024-08-30 | $1.32 | $1.32 | 2,700 | — | — |
| 2024-08-29 | $1.28 | $1.28 | 25,500 | — | — |
| 2024-08-28 | $1.28 | $1.28 | 39,800 | — | — |
| 2024-08-27 | $1.25 | $1.25 | 14,600 | — | — |
| 2024-08-26 | $1.25 | $1.25 | 24,800 | — | — |
| 2024-08-23 | $1.19 | $1.19 | 8,800 | — | — |
| 2024-08-22 | $1.25 | $1.25 | 3,100 | — | — |
| 2024-08-21 | $1.25 | $1.25 | 9,500 | — | — |
| 2024-08-20 | $1.27 | $1.27 | 12,600 | — | — |
| 2024-08-19 | $1.27 | $1.27 | 9,500 | — | — |
| 2024-08-16 | $1.25 | $1.25 | 3,700 | — | — |
| 2024-08-15 | $1.30 | $1.30 | 26,300 | — | — |
| 2024-08-14 | $1.32 | $1.32 | 4,500 | — | — |
| 2024-08-13 | $1.33 | $1.33 | 2,700 | — | — |
| 2024-08-12 | $1.34 | $1.34 | 22,100 | — | — |
| 2024-08-09 | $1.35 | $1.35 | 1,800 | — | — |
| 2024-08-08 | $1.38 | $1.38 | 3,600 | — | — |
| 2024-08-07 | $1.39 | $1.39 | 5,000 | — | — |
| 2024-08-06 | $1.39 | $1.39 | 2,200 | — | — |
| 2024-08-05 | $1.39 | $1.39 | 35,000 | — | — |
| 2024-08-02 | $1.44 | $1.44 | 22,200 | — | — |
| 2024-08-01 | $1.52 | $1.52 | 20,900 | — | — |
| 2024-07-31 | $1.49 | $1.49 | 9,900 | — | — |
| 2024-07-30 | $1.50 | $1.50 | 5,300 | — | — |
| 2024-07-29 | $1.48 | $1.48 | 26,300 | — | — |
| 2024-07-26 | $1.37 | $1.37 | 24,500 | — | — |
| 2024-07-25 | $1.46 | $1.46 | 3,500 | — | — |
| 2024-07-24 | $1.45 | $1.45 | 9,200 | — | — |
| 2024-07-23 | $1.45 | $1.45 | 41,500 | — | — |
| 2024-07-22 | $1.45 | $1.45 | 20,500 | — | — |
| 2024-07-19 | $1.40 | $1.40 | 1,800 | — | — |
| 2024-07-18 | $1.44 | $1.44 | 13,700 | — | — |
| 2024-07-17 | $1.50 | $1.50 | 10,500 | — | — |
| 2024-07-16 | $1.55 | $1.55 | 26,600 | — | — |
| 2024-07-15 | $1.55 | $1.55 | 17,300 | — | — |
| 2024-07-12 | $1.51 | $1.51 | 134,500 | — | — |
| 2024-07-11 | $1.47 | $1.47 | 24,400 | — | — |
| 2024-07-10 | $1.44 | $1.44 | 45,100 | — | — |
| 2024-07-09 | $1.44 | $1.44 | 23,700 | — | — |
| 2024-07-08 | $1.43 | $1.43 | 44,700 | — | — |
| 2024-07-05 | $1.41 | $1.41 | 10,100 | — | — |
| 2024-07-03 | $1.43 | $1.43 | 6,100 | — | — |
| 2024-07-02 | $1.43 | $1.43 | 26,600 | — | — |
| 2024-07-01 | $1.43 | $1.43 | 43,800 | — | — |
| 2024-06-28 | $1.40 | $1.40 | 21,800 | — | — |
| 2024-06-27 | $1.39 | $1.39 | 68,300 | — | — |
| 2024-06-26 | $1.36 | $1.36 | 10,300 | — | — |
| 2024-06-25 | $1.36 | $1.36 | 73,000 | — | — |
| 2024-06-24 | $1.32 | $1.32 | 38,000 | — | — |
| 2024-06-21 | $1.32 | $1.32 | 51,600 | — | — |
| 2024-06-20 | $1.25 | $1.25 | 110,500 | — | — |
| 2024-06-18 | $1.62 | $1.62 | 18,600 | — | — |
| 2024-06-17 | $1.69 | $1.69 | 27,300 | — | — |
| 2024-06-14 | $1.83 | $1.83 | 7,700 | — | — |
| 2024-06-13 | $1.91 | $1.91 | 7,600 | — | — |
| 2024-06-12 | $1.90 | $1.90 | 12,100 | — | — |
| 2024-06-11 | $1.83 | $1.83 | 11,700 | — | — |
| 2024-06-10 | $1.90 | $1.90 | 8,000 | — | — |
| 2024-06-07 | $1.99 | $1.99 | 12,900 | — | — |
| 2024-06-06 | $1.90 | $1.90 | 90,100 | — | — |
| 2024-06-05 | $1.97 | $1.97 | 47,000 | — | — |
| 2024-06-04 | $1.89 | $1.89 | 4,000 | — | — |
| 2024-06-03 | $2.00 | $2.00 | 11,600 | — | — |
| 2024-05-31 | $1.91 | $1.91 | 35,100 | — | — |
| 2024-05-30 | $2.00 | $2.00 | 19,600 | — | — |
| 2024-05-29 | $2.09 | $2.09 | 40,000 | — | — |
| 2024-05-28 | $2.26 | $2.26 | 7,400 | — | — |
| 2024-05-24 | $2.21 | $2.21 | 19,400 | — | — |
| 2024-05-23 | $2.26 | $2.26 | 3,600 | — | — |
| 2024-05-22 | $2.30 | $2.30 | 10,800 | — | — |
| 2024-05-21 | $2.15 | $2.15 | 3,600 | — | — |
| 2024-05-20 | $2.40 | $2.40 | 1,400 | — | — |
| 2024-05-17 | $2.35 | $2.35 | 400 | — | — |
| 2024-05-16 | $2.43 | $2.43 | 5,800 | — | — |
| 2024-05-15 | $2.23 | $2.23 | 9,500 | — | — |
| 2024-05-14 | $2.32 | $2.32 | 6,500 | — | — |
| 2024-05-13 | $2.35 | $2.35 | 7,500 | — | — |
| 2024-05-10 | $2.34 | $2.34 | 8,600 | — | — |
| 2024-05-09 | $2.35 | $2.35 | 10,200 | — | — |
| 2024-05-08 | $2.27 | $2.27 | 4,600 | — | — |
| 2024-05-07 | $2.27 | $2.27 | 2,300 | — | — |
| 2024-05-06 | $2.21 | $2.21 | 8,000 | — | — |
| 2024-05-03 | $2.18 | $2.18 | 5,300 | — | — |
| 2024-05-02 | $2.15 | $2.15 | 3,100 | — | — |
| 2024-05-01 | $2.20 | $2.20 | 17,800 | — | — |
| 2024-04-30 | $2.05 | $2.05 | 176,100 | — | — |
| 2024-04-29 | $2.59 | $2.59 | 4,200 | — | — |
| 2024-04-26 | $2.50 | $2.50 | 6,900 | — | — |
| 2024-04-25 | $2.43 | $2.43 | 2,800 | — | — |
| 2024-04-24 | $2.51 | $2.51 | 5,000 | — | — |
| 2024-04-23 | $2.55 | $2.55 | 8,000 | — | — |
| 2024-04-22 | $2.62 | $2.62 | 20,200 | — | — |
| 2024-04-19 | $2.51 | $2.51 | 3,400 | — | — |
| 2024-04-18 | $2.71 | $2.71 | 9,100 | — | — |
| 2024-04-17 | $2.60 | $2.60 | 6,500 | — | — |
| 2024-04-16 | $2.53 | $2.53 | 18,100 | — | — |
| 2024-04-15 | $2.64 | $2.64 | 35,500 | — | — |
| 2024-04-12 | $3.14 | $3.14 | 2,700 | — | — |
| 2024-04-11 | $3.33 | $3.33 | 13,200 | — | — |
| 2024-04-10 | $3.23 | $3.23 | 14,500 | — | — |
| 2024-04-09 | $3.29 | $3.29 | 4,000 | — | — |
| 2024-04-08 | $3.24 | $3.24 | 18,100 | — | — |
| 2024-04-05 | $3.30 | $3.30 | 50,700 | — | — |
| 2024-04-04 | $3.67 | $3.67 | 164,500 | — | — |
| 2024-04-03 | $2.91 | $2.91 | 218,200 | — | — |
| 2024-04-02 | $2.37 | $2.37 | 3,500 | — | — |
| 2024-04-01 | $2.45 | $2.45 | 20,600 | — | — |
| 2024-03-28 | $2.38 | $2.38 | 32,800 | — | — |
| 2024-03-27 | $2.33 | $2.33 | 30,900 | — | — |
| 2024-03-26 | $2.40 | $2.40 | 32,400 | — | — |
| 2024-03-25 | $2.41 | $2.41 | 8,000 | — | — |
| 2024-03-22 | $2.58 | $2.58 | 33,000 | — | — |
| 2024-03-21 | $2.41 | $2.41 | 7,400 | — | — |
| 2024-03-20 | $2.45 | $2.45 | 10,500 | — | — |
| 2024-03-19 | $2.41 | $2.41 | 17,900 | — | — |
| 2024-03-18 | $2.43 | $2.43 | 13,900 | — | — |
| 2024-03-15 | $2.48 | $2.48 | 12,200 | — | — |
| 2024-03-14 | $2.51 | $2.51 | 7,400 | — | — |
| 2024-03-13 | $2.55 | $2.55 | 4,500 | — | — |
| 2024-03-12 | $2.58 | $2.58 | 7,100 | — | — |
| 2024-03-11 | $2.66 | $2.66 | 90,000 | — | — |
| 2024-03-08 | $2.60 | $2.60 | 5,300 | — | — |
| 2024-03-07 | $2.65 | $2.65 | 2,500 | — | — |
| 2024-03-06 | $2.70 | $2.70 | 29,600 | — | — |
| 2024-03-05 | $3.06 | $3.06 | 15,100 | — | — |
| 2024-03-04 | $2.95 | $2.95 | 24,600 | — | — |
| 2024-03-01 | $2.95 | $2.95 | 16,400 | — | — |
| 2024-02-29 | $2.83 | $2.83 | 11,900 | — | — |
| 2024-02-28 | $2.82 | $2.82 | 49,700 | — | — |
| 2024-02-27 | $2.81 | $2.81 | 9,600 | — | — |
| 2024-02-26 | $2.76 | $2.76 | 16,600 | — | — |
| 2024-02-23 | $2.69 | $2.69 | 22,600 | — | — |
| 2024-02-22 | $2.68 | $2.68 | 10,600 | — | — |
| 2024-02-21 | $2.60 | $2.60 | 11,400 | — | — |
| 2024-02-20 | $2.61 | $2.61 | 62,400 | — | — |
| 2024-02-16 | $2.51 | $2.51 | 12,800 | — | — |
| 2024-02-15 | $2.48 | $2.48 | 4,800 | — | — |
| 2024-02-14 | $2.53 | $2.53 | 9,000 | — | — |
| 2024-02-13 | $2.59 | $2.59 | 19,600 | — | — |
| 2024-02-12 | $2.54 | $2.54 | 1,400 | — | — |
| 2024-02-09 | $2.56 | $2.56 | 22,600 | — | — |
| 2024-02-08 | $2.55 | $2.55 | 8,000 | — | — |
| 2024-02-07 | $2.66 | $2.66 | 13,700 | — | — |
| 2024-02-06 | $2.57 | $2.57 | 8,500 | — | — |
| 2024-02-05 | $2.61 | $2.61 | 7,100 | — | — |
| 2024-02-02 | $2.68 | $2.68 | 20,600 | — | — |
| 2024-02-01 | $2.71 | $2.71 | 10,000 | — | — |
| 2024-01-31 | $2.75 | $2.75 | 32,600 | — | — |
| 2024-01-30 | $2.71 | $2.71 | 2,200 | — | — |
| 2024-01-29 | $2.69 | $2.69 | 12,200 | — | — |
| 2024-01-26 | $2.90 | $2.90 | 1,800 | — | — |
| 2024-01-25 | $2.91 | $2.91 | 11,200 | — | — |
| 2024-01-24 | $3.04 | $3.04 | 19,700 | — | — |
| 2024-01-23 | $3.03 | $3.03 | 2,300 | — | — |
| 2024-01-22 | $3.05 | $3.05 | 14,100 | — | — |
| 2024-01-19 | $3.20 | $3.20 | 8,700 | — | — |
| 2024-01-18 | $3.30 | $3.30 | 3,100 | — | — |
| 2024-01-17 | $3.35 | $3.35 | 1,300 | — | — |
| 2024-01-16 | $3.36 | $3.36 | 7,100 | — | — |
| 2024-01-12 | $3.36 | $3.36 | 16,500 | — | — |
| 2024-01-11 | $3.32 | $3.32 | 5,100 | — | — |
| 2024-01-10 | $3.60 | $3.60 | 22,000 | — | — |
| 2024-01-09 | $3.48 | $3.48 | 3,000 | — | — |
| 2024-01-08 | $3.41 | $3.41 | 10,900 | — | — |
| 2024-01-05 | $3.52 | $3.52 | 4,400 | — | — |
| 2024-01-04 | $3.65 | $3.65 | 4,700 | — | — |
| 2024-01-03 | $3.62 | $3.62 | 1,500 | — | — |
| 2024-01-02 | $3.70 | $3.70 | 2,900 | — | — |