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
- 2009-08-14 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $1.80 | $1.80 | 16,700 | — | — |
| 2024-12-30 | $1.88 | $1.88 | 15,600 | — | — |
| 2024-12-27 | $1.93 | $1.93 | 10,600 | — | — |
| 2024-12-26 | $1.93 | $1.93 | 113,200 | — | — |
| 2024-12-24 | $1.82 | $1.82 | 101,000 | — | — |
| 2024-12-23 | $1.87 | $1.87 | 104,200 | — | — |
| 2024-12-20 | $1.63 | $1.63 | 7,800 | — | — |
| 2024-12-19 | $1.72 | $1.72 | 26,900 | — | — |
| 2024-12-18 | $1.74 | $1.74 | 19,300 | — | — |
| 2024-12-17 | $1.66 | $1.66 | 9,300 | — | — |
| 2024-12-16 | $1.69 | $1.69 | 11,000 | — | — |
| 2024-12-13 | $1.69 | $1.69 | 1,500 | — | — |
| 2024-12-12 | $1.69 | $1.69 | 5,800 | — | — |
| 2024-12-11 | $1.76 | $1.76 | 11,800 | — | — |
| 2024-12-10 | $1.78 | $1.78 | 13,800 | — | — |
| 2024-12-09 | $1.82 | $1.82 | 10,000 | — | — |
| 2024-12-06 | $1.83 | $1.83 | 56,200 | — | — |
| 2024-12-05 | $1.70 | $1.70 | 5,800 | — | — |
| 2024-12-04 | $1.72 | $1.72 | 27,900 | — | — |
| 2024-12-03 | $1.73 | $1.73 | 8,100 | — | — |
| 2024-12-02 | $1.68 | $1.68 | 12,100 | — | — |
| 2024-11-29 | $1.60 | $1.60 | 21,800 | — | — |
| 2024-11-27 | $1.67 | $1.67 | 17,200 | — | — |
| 2024-11-26 | $1.69 | $1.69 | 16,200 | — | — |
| 2024-11-25 | $1.70 | $1.70 | 39,500 | — | — |
| 2024-11-22 | $1.66 | $1.66 | 29,900 | — | — |
| 2024-11-21 | $1.59 | $1.59 | 20,800 | — | — |
| 2024-11-20 | $1.55 | $1.55 | 20,100 | — | — |
| 2024-11-19 | $1.58 | $1.58 | 21,500 | — | — |
| 2024-11-18 | $1.61 | $1.61 | 28,700 | — | — |
| 2024-11-15 | $1.64 | $1.64 | 47,700 | — | — |
| 2024-11-14 | $1.77 | $1.77 | 46,100 | — | — |
| 2024-11-13 | $1.83 | $1.83 | 47,900 | — | — |
| 2024-11-12 | $1.93 | $1.93 | 131,400 | — | — |
| 2024-11-11 | $2.01 | $2.01 | 153,200 | — | — |
| 2024-11-08 | $1.82 | $1.82 | 47,700 | — | — |
| 2024-11-07 | $1.93 | $1.93 | 118,700 | — | — |
| 2024-11-06 | $1.79 | $1.79 | 31,400 | — | — |
| 2024-11-05 | $1.76 | $1.76 | 50,900 | — | — |
| 2024-11-04 | $1.85 | $1.85 | 39,900 | — | — |
| 2024-11-01 | $1.80 | $1.80 | 32,000 | — | — |
| 2024-10-31 | $1.79 | $1.79 | 52,700 | — | — |
| 2024-10-30 | $1.95 | $1.95 | 107,500 | — | — |
| 2024-10-29 | $2.21 | $2.21 | 342,400 | — | — |
| 2024-10-28 | $1.94 | $1.94 | 43,700 | — | — |
| 2024-10-25 | $1.84 | $1.84 | 42,900 | — | — |
| 2024-10-24 | $1.80 | $1.80 | 25,500 | — | — |
| 2024-10-23 | $1.84 | $1.84 | 32,800 | — | — |
| 2024-10-22 | $1.94 | $1.94 | 24,400 | — | — |
| 2024-10-21 | $2.04 | $2.04 | 80,300 | — | — |
| 2024-10-18 | $2.21 | $2.21 | 67,700 | — | — |
| 2024-10-17 | $2.09 | $2.09 | 34,700 | — | — |
| 2024-10-16 | $1.98 | $1.98 | 44,600 | — | — |
| 2024-10-15 | $1.98 | $1.98 | 36,800 | — | — |
| 2024-10-14 | $1.86 | $1.86 | 48,600 | — | — |
| 2024-10-11 | $2.02 | $2.02 | 91,700 | — | — |
| 2024-10-10 | $2.28 | $2.28 | 22,800 | — | — |
| 2024-10-09 | $2.17 | $2.17 | 47,800 | — | — |
| 2024-10-08 | $2.26 | $2.26 | 80,900 | — | — |
| 2024-10-07 | $2.36 | $2.36 | 40,200 | — | — |
| 2024-10-04 | $2.46 | $2.46 | 98,800 | — | — |
| 2024-10-03 | $2.50 | $2.50 | 147,000 | — | — |
| 2024-10-02 | $2.72 | $2.72 | 250,400 | — | — |
| 2024-10-01 | $3.30 | $3.30 | 273,500 | — | — |
| 2024-09-30 | $4.40 | $4.40 | 2,492,800 | — | — |
| 2024-09-27 | $3.24 | $3.24 | 7,711,125 | — | — |
| 2024-09-26 | $2.56 | $2.56 | 1,102,850 | — | — |
| 2024-09-25 | $2.20 | $2.20 | 7,050 | — | — |
| 2024-09-24 | $2.24 | $2.24 | 3,525 | — | — |
| 2024-09-23 | $2.20 | $2.20 | 3,025 | — | — |
| 2024-09-20 | $2.04 | $2.04 | 3,375 | — | — |
| 2024-09-19 | $2.08 | $2.08 | 2,675 | — | — |
| 2024-09-18 | $2.20 | $2.20 | 950 | — | — |
| 2024-09-17 | $2.24 | $2.24 | 3,575 | — | — |
| 2024-09-16 | $2.24 | $2.24 | 6,575 | — | — |
| 2024-09-13 | $2.28 | $2.28 | 5,775 | — | — |
| 2024-09-12 | $2.36 | $2.36 | 42,050 | — | — |
| 2024-09-11 | $2.52 | $2.52 | 563,550 | — | — |
| 2024-09-10 | $1.76 | $1.76 | 8,475 | — | — |
| 2024-09-09 | $1.80 | $1.80 | 5,075 | — | — |
| 2024-09-06 | $2.00 | $2.00 | 1,025 | — | — |
| 2024-09-05 | $1.96 | $1.96 | 12,775 | — | — |
| 2024-09-04 | $1.84 | $1.84 | 283,500 | — | — |
| 2024-09-03 | $2.12 | $2.12 | 17,500 | — | — |
| 2024-08-30 | $2.52 | $2.52 | 275 | — | — |
| 2024-08-29 | $2.44 | $2.44 | 3,700 | — | — |
| 2024-08-28 | $2.44 | $2.44 | 1,475 | — | — |
| 2024-08-27 | $2.44 | $2.44 | 16,000 | — | — |
| 2024-08-26 | $2.68 | $2.68 | 2,075 | — | — |
| 2024-08-23 | $2.72 | $2.72 | 2,100 | — | — |
| 2024-08-22 | $2.56 | $2.56 | 475 | — | — |
| 2024-08-21 | $2.60 | $2.60 | 1,150 | — | — |
| 2024-08-20 | $2.60 | $2.60 | 1,675 | — | — |
| 2024-08-19 | $2.44 | $2.44 | 2,050 | — | — |
| 2024-08-16 | $2.56 | $2.56 | 16,950 | — | — |
| 2024-08-15 | $2.80 | $2.80 | 9,450 | — | — |
| 2024-08-14 | $2.92 | $2.92 | 725 | — | — |
| 2024-08-13 | $2.84 | $2.84 | 2,600 | — | — |
| 2024-08-12 | $3.20 | $3.20 | 5,925 | — | — |
| 2024-08-09 | $3.20 | $3.20 | 1,675 | — | — |
| 2024-08-08 | $3.20 | $3.20 | 3,275 | — | — |
| 2024-08-07 | $3.16 | $3.16 | 3,975 | — | — |
| 2024-08-06 | $2.88 | $2.88 | 375 | — | — |
| 2024-08-05 | $2.88 | $2.88 | 2,775 | — | — |
| 2024-08-02 | $3.08 | $3.08 | 225 | — | — |
| 2024-08-01 | $3.08 | $3.08 | 900 | — | — |
| 2024-07-31 | $2.96 | $2.96 | 875 | — | — |
| 2024-07-30 | $3.12 | $3.12 | 525 | — | — |
| 2024-07-29 | $3.20 | $3.20 | 325 | — | — |
| 2024-07-26 | $3.16 | $3.16 | 450 | — | — |
| 2024-07-25 | $3.20 | $3.20 | 200 | — | — |
| 2024-07-24 | $3.24 | $3.24 | 725 | — | — |
| 2024-07-23 | $3.16 | $3.16 | 2,375 | — | — |
| 2024-07-22 | $3.08 | $3.08 | 1,675 | — | — |
| 2024-07-19 | $3.20 | $3.20 | 1,225 | — | — |
| 2024-07-18 | $3.20 | $3.20 | 500 | — | — |
| 2024-07-17 | $3.16 | $3.16 | 3,925 | — | — |
| 2024-07-16 | $3.04 | $3.04 | 700 | — | — |
| 2024-07-15 | $3.24 | $3.24 | 900 | — | — |
| 2024-07-12 | $3.24 | $3.24 | 4,700 | — | — |
| 2024-07-11 | $3.12 | $3.12 | 1,325 | — | — |
| 2024-07-10 | $3.12 | $3.12 | 2,400 | — | — |
| 2024-07-09 | $3.20 | $3.20 | 475 | — | — |
| 2024-07-08 | $3.00 | $3.00 | 1,900 | — | — |
| 2024-07-05 | $3.20 | $3.20 | 2,700 | — | — |
| 2024-07-03 | $2.92 | $2.92 | 925 | — | — |
| 2024-07-02 | $3.08 | $3.08 | 1,050 | — | — |
| 2024-07-01 | $3.08 | $3.08 | 1,075 | — | — |
| 2024-06-28 | $3.04 | $3.04 | 875 | — | — |
| 2024-06-27 | $3.04 | $3.04 | 1,200 | — | — |
| 2024-06-26 | $3.00 | $3.00 | 750 | — | — |
| 2024-06-25 | $2.96 | $2.96 | 14,125 | — | — |
| 2024-06-24 | $3.56 | $3.56 | 875 | — | — |
| 2024-06-21 | $3.64 | $3.64 | 4,600 | — | — |
| 2024-06-20 | $3.32 | $3.32 | 1,300 | — | — |
| 2024-06-18 | $3.20 | $3.20 | 1,750 | — | — |
| 2024-06-17 | $3.32 | $3.32 | 10,425 | — | — |
| 2024-06-14 | $3.28 | $3.28 | 5,525 | — | — |
| 2024-06-13 | $3.32 | $3.32 | 2,525 | — | — |
| 2024-06-12 | $3.44 | $3.44 | 850 | — | — |
| 2024-06-11 | $3.48 | $3.48 | 1,450 | — | — |
| 2024-06-10 | $3.48 | $3.48 | 450 | — | — |
| 2024-06-07 | $3.40 | $3.40 | 1,950 | — | — |
| 2024-06-06 | $3.60 | $3.60 | 4,825 | — | — |
| 2024-06-05 | $3.40 | $3.40 | 9,050 | — | — |
| 2024-06-04 | $3.28 | $3.28 | 3,025 | — | — |
| 2024-06-03 | $3.32 | $3.32 | 1,900 | — | — |
| 2024-05-31 | $3.24 | $3.24 | 475 | — | — |
| 2024-05-30 | $3.20 | $3.20 | 2,400 | — | — |
| 2024-05-29 | $3.28 | $3.28 | 1,150 | — | — |
| 2024-05-28 | $3.16 | $3.16 | 1,450 | — | — |
| 2024-05-24 | $3.32 | $3.32 | 1,100 | — | — |
| 2024-05-23 | $3.08 | $3.08 | 3,000 | — | — |
| 2024-05-22 | $3.32 | $3.32 | 7,850 | — | — |
| 2024-05-21 | $3.36 | $3.36 | 1,225 | — | — |
| 2024-05-20 | $3.16 | $3.16 | 2,775 | — | — |
| 2024-05-17 | $3.04 | $3.04 | 4,650 | — | — |
| 2024-05-16 | $2.80 | $2.80 | 28,400 | — | — |
| 2024-05-15 | $3.24 | $3.24 | 2,400 | — | — |
| 2024-05-14 | $3.24 | $3.24 | 8,575 | — | — |
| 2024-05-13 | $3.32 | $3.32 | 1,650 | — | — |
| 2024-05-10 | $3.24 | $3.24 | 1,375 | — | — |
| 2024-05-09 | $3.24 | $3.24 | 1,200 | — | — |
| 2024-05-08 | $3.28 | $3.28 | 625 | — | — |
| 2024-05-07 | $3.36 | $3.36 | 2,075 | — | — |
| 2024-05-06 | $3.48 | $3.48 | 3,650 | — | — |
| 2024-05-03 | $3.40 | $3.40 | 22,950 | — | — |
| 2024-05-02 | $3.72 | $3.72 | 375 | — | — |
| 2024-05-01 | $3.72 | $3.72 | 23,575 | — | — |
| 2024-04-30 | $3.84 | $3.84 | 225 | — | — |
| 2024-04-29 | $3.76 | $3.76 | 3,075 | — | — |
| 2024-04-26 | $3.96 | $3.96 | 3,500 | — | — |
| 2024-04-25 | $3.92 | $3.92 | 1,600 | — | — |
| 2024-04-24 | $3.72 | $3.72 | 1,050 | — | — |
| 2024-04-23 | $3.80 | $3.80 | 3,400 | — | — |
| 2024-04-22 | $3.96 | $3.96 | 37,800 | — | — |
| 2024-04-19 | $3.96 | $3.96 | 1,775 | — | — |
| 2024-04-18 | $4.00 | $4.00 | 1,450 | — | — |
| 2024-04-17 | $4.12 | $4.12 | 975 | — | — |
| 2024-04-16 | $4.00 | $4.00 | 800 | — | — |
| 2024-04-15 | $4.04 | $4.04 | 7,550 | — | — |
| 2024-04-12 | $4.00 | $4.00 | 3,375 | — | — |
| 2024-04-11 | $4.12 | $4.12 | 2,075 | — | — |
| 2024-04-10 | $4.24 | $4.24 | 8,400 | — | — |
| 2024-04-09 | $4.08 | $4.08 | 1,100 | — | — |
| 2024-04-08 | $4.20 | $4.20 | 5,850 | — | — |
| 2024-04-05 | $4.20 | $4.20 | 13,625 | — | — |
| 2024-04-04 | $4.16 | $4.16 | 2,775 | — | — |
| 2024-04-03 | $4.12 | $4.12 | 1,275 | — | — |
| 2024-04-02 | $4.16 | $4.16 | 1,025 | — | — |
| 2024-04-01 | $4.28 | $4.28 | 4,875 | — | — |
| 2024-03-28 | $4.08 | $4.08 | 20,650 | — | — |
| 2024-03-27 | $4.08 | $4.08 | 16,525 | — | — |
| 2024-03-26 | $3.60 | $3.60 | 1,525 | — | — |
| 2024-03-25 | $3.60 | $3.60 | 2,225 | — | — |
| 2024-03-22 | $3.56 | $3.56 | 2,450 | — | — |
| 2024-03-21 | $3.72 | $3.72 | 1,700 | — | — |
| 2024-03-20 | $3.64 | $3.64 | 6,800 | — | — |
| 2024-03-19 | $3.76 | $3.76 | 6,300 | — | — |
| 2024-03-18 | $3.72 | $3.72 | 1,000 | — | — |
| 2024-03-15 | $3.88 | $3.88 | 2,975 | — | — |
| 2024-03-14 | $3.80 | $3.80 | 4,625 | — | — |
| 2024-03-13 | $3.84 | $3.84 | 1,275 | — | — |
| 2024-03-12 | $3.68 | $3.68 | 1,350 | — | — |
| 2024-03-11 | $3.84 | $3.84 | 1,400 | — | — |
| 2024-03-08 | $3.64 | $3.64 | 2,200 | — | — |
| 2024-03-07 | $3.80 | $3.80 | 2,725 | — | — |
| 2024-03-06 | $3.60 | $3.60 | 1,400 | — | — |
| 2024-03-05 | $3.60 | $3.60 | 7,400 | — | — |
| 2024-03-04 | $3.72 | $3.72 | 4,075 | — | — |
| 2024-03-01 | $3.80 | $3.80 | 1,275 | — | — |
| 2024-02-29 | $3.88 | $3.88 | 5,650 | — | — |
| 2024-02-28 | $3.84 | $3.84 | 4,925 | — | — |
| 2024-02-27 | $3.76 | $3.76 | 1,475 | — | — |
| 2024-02-26 | $3.68 | $3.68 | 10,950 | — | — |
| 2024-02-23 | $3.88 | $3.88 | 2,875 | — | — |
| 2024-02-22 | $3.72 | $3.72 | 1,475 | — | — |
| 2024-02-21 | $3.80 | $3.80 | 5,250 | — | — |
| 2024-02-20 | $3.72 | $3.72 | 13,700 | — | — |
| 2024-02-16 | $4.40 | $4.40 | 28,100 | — | — |
| 2024-02-15 | $4.28 | $4.28 | 83,575 | — | — |
| 2024-02-14 | $3.44 | $3.44 | 1,975 | — | — |
| 2024-02-13 | $3.36 | $3.36 | 700 | — | — |
| 2024-02-12 | $3.36 | $3.36 | 3,050 | — | — |
| 2024-02-09 | $3.60 | $3.60 | 675 | — | — |
| 2024-02-08 | $3.40 | $3.40 | 11,375 | — | — |
| 2024-02-07 | $3.28 | $3.28 | 5,400 | — | — |
| 2024-02-06 | $3.52 | $3.52 | 1,850 | — | — |
| 2024-02-05 | $3.68 | $3.68 | 450 | — | — |
| 2024-02-02 | $3.80 | $3.80 | 950 | — | — |
| 2024-02-01 | $3.84 | $3.84 | 750 | — | — |
| 2024-01-31 | $3.68 | $3.68 | 975 | — | — |
| 2024-01-30 | $3.88 | $3.88 | 3,650 | — | — |
| 2024-01-29 | $3.88 | $3.88 | 5,300 | — | — |
| 2024-01-26 | $4.12 | $4.12 | 57,600 | — | — |
| 2024-01-25 | $3.40 | $3.40 | 14,025 | — | — |
| 2024-01-24 | $3.36 | $3.36 | 4,600 | — | — |
| 2024-01-23 | $3.40 | $3.40 | 9,900 | — | — |
| 2024-01-22 | $3.36 | $3.36 | 1,950 | — | — |
| 2024-01-19 | $3.24 | $3.24 | 1,650 | — | — |
| 2024-01-18 | $3.24 | $3.24 | 1,450 | — | — |
| 2024-01-17 | $3.24 | $3.24 | 2,175 | — | — |
| 2024-01-16 | $3.36 | $3.36 | 5,000 | — | — |
| 2024-01-12 | $3.16 | $3.16 | 4,825 | — | — |
| 2024-01-11 | $3.28 | $3.28 | 1,425 | — | — |
| 2024-01-10 | $3.28 | $3.28 | 2,325 | — | — |
| 2024-01-09 | $3.16 | $3.16 | 11,975 | — | — |
| 2024-01-08 | $3.36 | $3.36 | 5,200 | — | — |
| 2024-01-05 | $3.36 | $3.36 | 875 | — | — |
| 2024-01-04 | $3.44 | $3.44 | 1,550 | — | — |
| 2024-01-03 | $3.52 | $3.52 | 2,700 | — | — |
| 2024-01-02 | $3.44 | $3.44 | 1,200 | — | — |