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 | $1.86 | $1.86 | 179,525 | — | — |
| 2024-12-30 | $2.22 | $2.22 | 967,575 | — | — |
| 2024-12-27 | $1.92 | $1.92 | 113,050 | — | — |
| 2024-12-26 | $1.68 | $1.68 | 35,950 | — | — |
| 2024-12-24 | $1.60 | $1.60 | 20,500 | — | — |
| 2024-12-23 | $1.46 | $1.46 | 34,550 | — | — |
| 2024-12-20 | $1.50 | $1.50 | 18,875 | — | — |
| 2024-12-19 | $1.53 | $1.53 | 18,500 | — | — |
| 2024-12-18 | $1.59 | $1.59 | 25,075 | — | — |
| 2024-12-17 | $1.63 | $1.63 | 35,725 | — | — |
| 2024-12-16 | $1.68 | $1.68 | 17,500 | — | — |
| 2024-12-13 | $1.68 | $1.68 | 9,275 | — | — |
| 2024-12-12 | $1.72 | $1.72 | 6,675 | — | — |
| 2024-12-11 | $1.72 | $1.72 | 10,500 | — | — |
| 2024-12-10 | $1.64 | $1.64 | 20,150 | — | — |
| 2024-12-09 | $1.73 | $1.73 | 16,975 | — | — |
| 2024-12-06 | $1.82 | $1.82 | 17,975 | — | — |
| 2024-12-05 | $1.92 | $1.92 | 13,125 | — | — |
| 2024-12-04 | $1.86 | $1.86 | 53,250 | — | — |
| 2024-12-03 | $1.88 | $1.88 | 9,875 | — | — |
| 2024-12-02 | $1.89 | $1.89 | 11,675 | — | — |
| 2024-11-29 | $1.99 | $1.99 | 7,325 | — | — |
| 2024-11-27 | $1.89 | $1.89 | 11,475 | — | — |
| 2024-11-26 | $1.90 | $1.90 | 13,250 | — | — |
| 2024-11-25 | $2.00 | $2.00 | 19,725 | — | — |
| 2024-11-22 | $1.96 | $1.96 | 13,050 | — | — |
| 2024-11-21 | $2.02 | $2.02 | 28,525 | — | — |
| 2024-11-20 | $1.94 | $1.94 | 20,225 | — | — |
| 2024-11-19 | $2.04 | $2.04 | 17,375 | — | — |
| 2024-11-18 | $1.98 | $1.98 | 16,500 | — | — |
| 2024-11-15 | $2.05 | $2.05 | 8,025 | — | — |
| 2024-11-14 | $2.06 | $2.06 | 39,775 | — | — |
| 2024-11-13 | $2.04 | $2.04 | 13,775 | — | — |
| 2024-11-12 | $2.17 | $2.17 | 12,525 | — | — |
| 2024-11-11 | $2.17 | $2.17 | 16,675 | — | — |
| 2024-11-08 | $2.24 | $2.24 | 9,925 | — | — |
| 2024-11-07 | $2.28 | $2.28 | 8,400 | — | — |
| 2024-11-06 | $2.28 | $2.28 | 21,075 | — | — |
| 2024-11-05 | $2.24 | $2.24 | 9,275 | — | — |
| 2024-11-04 | $2.08 | $2.08 | 11,650 | — | — |
| 2024-11-01 | $2.04 | $2.04 | 7,075 | — | — |
| 2024-10-31 | $2.07 | $2.07 | 3,225 | — | — |
| 2024-10-30 | $2.04 | $2.04 | 8,450 | — | — |
| 2024-10-29 | $2.14 | $2.14 | 9,625 | — | — |
| 2024-10-28 | $2.16 | $2.16 | 13,400 | — | — |
| 2024-10-25 | $2.19 | $2.19 | 10,725 | — | — |
| 2024-10-24 | $2.08 | $2.08 | 17,850 | — | — |
| 2024-10-23 | $2.19 | $2.19 | 15,800 | — | — |
| 2024-10-22 | $2.31 | $2.31 | 6,675 | — | — |
| 2024-10-21 | $2.35 | $2.35 | 7,850 | — | — |
| 2024-10-18 | $2.42 | $2.42 | 21,500 | — | — |
| 2024-10-17 | $2.36 | $2.36 | 11,050 | — | — |
| 2024-10-16 | $2.45 | $2.45 | 8,000 | — | — |
| 2024-10-15 | $2.44 | $2.44 | 10,975 | — | — |
| 2024-10-14 | $2.53 | $2.53 | 9,625 | — | — |
| 2024-10-11 | $2.48 | $2.48 | 11,150 | — | — |
| 2024-10-10 | $2.44 | $2.44 | 11,150 | — | — |
| 2024-10-09 | $2.50 | $2.50 | 4,350 | — | — |
| 2024-10-08 | $2.55 | $2.55 | 8,650 | — | — |
| 2024-10-07 | $2.60 | $2.60 | 29,800 | — | — |
| 2024-10-04 | $2.36 | $2.36 | 10,850 | — | — |
| 2024-10-03 | $2.40 | $2.40 | 7,900 | — | — |
| 2024-10-02 | $2.30 | $2.30 | 4,850 | — | — |
| 2024-10-01 | $2.34 | $2.34 | 8,050 | — | — |
| 2024-09-30 | $2.29 | $2.29 | 23,450 | — | — |
| 2024-09-27 | $2.36 | $2.36 | 5,550 | — | — |
| 2024-09-26 | $2.35 | $2.35 | 22,650 | — | — |
| 2024-09-25 | $2.32 | $2.32 | 16,500 | — | — |
| 2024-09-24 | $2.48 | $2.48 | 43,225 | — | — |
| 2024-09-23 | $2.56 | $2.56 | 40,175 | — | — |
| 2024-09-20 | $2.63 | $2.63 | 34,525 | — | — |
| 2024-09-19 | $2.56 | $2.56 | 23,325 | — | — |
| 2024-09-18 | $2.64 | $2.64 | 48,425 | — | — |
| 2024-09-17 | $2.46 | $2.46 | 14,350 | — | — |
| 2024-09-16 | $2.42 | $2.42 | 10,525 | — | — |
| 2024-09-13 | $2.55 | $2.55 | 24,225 | — | — |
| 2024-09-12 | $2.56 | $2.56 | 42,375 | — | — |
| 2024-09-11 | $2.54 | $2.54 | 20,350 | — | — |
| 2024-09-10 | $2.34 | $2.34 | 172,975 | — | — |
| 2024-09-09 | $2.07 | $2.07 | 30,550 | — | — |
| 2024-09-06 | $2.13 | $2.13 | 51,375 | — | — |
| 2024-09-05 | $2.49 | $2.49 | 39,925 | — | — |
| 2024-09-04 | $2.68 | $2.68 | 26,275 | — | — |
| 2024-09-03 | $2.60 | $2.60 | 54,250 | — | — |
| 2024-08-30 | $2.77 | $2.77 | 26,325 | — | — |
| 2024-08-29 | $2.68 | $2.68 | 142,025 | — | — |
| 2024-08-28 | $2.40 | $2.40 | 93,875 | — | — |
| 2024-08-27 | $2.32 | $2.32 | 31,325 | — | — |
| 2024-08-26 | $2.24 | $2.24 | 31,400 | — | — |
| 2024-08-23 | $2.16 | $2.16 | 29,900 | — | — |
| 2024-08-22 | $2.14 | $2.14 | 52,100 | — | — |
| 2024-08-21 | $2.04 | $2.04 | 75,975 | — | — |
| 2024-08-20 | $1.96 | $1.96 | 506,950 | — | — |
| 2024-08-19 | $2.24 | $2.24 | 3,540,775 | — | — |
| 2024-08-16 | $1.50 | $1.50 | 15,175 | — | — |
| 2024-08-15 | $1.48 | $1.48 | 14,775 | — | — |
| 2024-08-14 | $1.48 | $1.48 | 7,250 | — | — |
| 2024-08-13 | $1.46 | $1.46 | 17,875 | — | — |
| 2024-08-12 | $1.35 | $1.35 | 6,500 | — | — |
| 2024-08-09 | $1.29 | $1.29 | 5,900 | — | — |
| 2024-08-08 | $1.30 | $1.30 | 13,325 | — | — |
| 2024-08-07 | $1.24 | $1.24 | 32,100 | — | — |
| 2024-08-06 | $1.26 | $1.26 | 17,200 | — | — |
| 2024-08-05 | $1.24 | $1.24 | 19,050 | — | — |
| 2024-08-02 | $1.32 | $1.32 | 44,500 | — | — |
| 2024-08-01 | $1.37 | $1.37 | 15,700 | — | — |
| 2024-07-31 | $1.45 | $1.45 | 6,300 | — | — |
| 2024-07-30 | $1.45 | $1.45 | 14,450 | — | — |
| 2024-07-29 | $1.45 | $1.45 | 16,750 | — | — |
| 2024-07-26 | $1.52 | $1.52 | 7,325 | — | — |
| 2024-07-25 | $1.54 | $1.54 | 10,425 | — | — |
| 2024-07-24 | $1.56 | $1.56 | 6,200 | — | — |
| 2024-07-23 | $1.56 | $1.56 | 81,650 | — | — |
| 2024-07-22 | $1.52 | $1.52 | 21,350 | — | — |
| 2024-07-19 | $1.60 | $1.60 | 5,950 | — | — |
| 2024-07-18 | $1.58 | $1.58 | 16,650 | — | — |
| 2024-07-17 | $1.63 | $1.63 | 7,400 | — | — |
| 2024-07-16 | $1.64 | $1.64 | 20,475 | — | — |
| 2024-07-15 | $1.72 | $1.72 | 4,575 | — | — |
| 2024-07-12 | $1.74 | $1.74 | 10,925 | — | — |
| 2024-07-11 | $1.75 | $1.75 | 29,800 | — | — |
| 2024-07-10 | $1.78 | $1.78 | 39,075 | — | — |
| 2024-07-09 | $1.72 | $1.72 | 5,300 | — | — |
| 2024-07-08 | $1.73 | $1.73 | 8,675 | — | — |
| 2024-07-05 | $1.72 | $1.72 | 9,775 | — | — |
| 2024-07-03 | $1.68 | $1.68 | 5,875 | — | — |
| 2024-07-02 | $1.68 | $1.68 | 6,225 | — | — |
| 2024-07-01 | $1.67 | $1.67 | 9,200 | — | — |
| 2024-06-28 | $1.68 | $1.68 | 4,175 | — | — |
| 2024-06-27 | $1.72 | $1.72 | 5,550 | — | — |
| 2024-06-26 | $1.72 | $1.72 | 18,350 | — | — |
| 2024-06-25 | $1.74 | $1.74 | 5,875 | — | — |
| 2024-06-24 | $1.80 | $1.80 | 9,475 | — | — |
| 2024-06-21 | $1.70 | $1.70 | 9,275 | — | — |
| 2024-06-20 | $1.73 | $1.73 | 24,850 | — | — |
| 2024-06-18 | $1.74 | $1.74 | 25,900 | — | — |
| 2024-06-17 | $1.76 | $1.76 | 11,025 | — | — |
| 2024-06-14 | $1.78 | $1.78 | 9,675 | — | — |
| 2024-06-13 | $1.90 | $1.90 | 14,650 | — | — |
| 2024-06-12 | $1.88 | $1.88 | 13,100 | — | — |
| 2024-06-11 | $1.79 | $1.79 | 10,775 | — | — |
| 2024-06-10 | $1.78 | $1.78 | 140,725 | — | — |
| 2024-06-07 | $1.73 | $1.73 | 7,675 | — | — |
| 2024-06-06 | $1.77 | $1.77 | 9,225 | — | — |
| 2024-06-05 | $1.79 | $1.79 | 12,225 | — | — |
| 2024-06-04 | $1.84 | $1.84 | 8,825 | — | — |
| 2024-06-03 | $1.88 | $1.88 | 5,200 | — | — |
| 2024-05-31 | $1.88 | $1.88 | 2,775 | — | — |
| 2024-05-30 | $1.85 | $1.85 | 7,300 | — | — |
| 2024-05-29 | $1.80 | $1.80 | 16,900 | — | — |
| 2024-05-28 | $1.89 | $1.89 | 18,475 | — | — |
| 2024-05-24 | $1.91 | $1.91 | 9,375 | — | — |
| 2024-05-23 | $1.84 | $1.84 | 14,725 | — | — |
| 2024-05-22 | $1.84 | $1.84 | 12,500 | — | — |
| 2024-05-21 | $1.95 | $1.95 | 14,125 | — | — |
| 2024-05-20 | $1.95 | $1.95 | 15,200 | — | — |
| 2024-05-17 | $1.91 | $1.91 | 28,875 | — | — |
| 2024-05-16 | $1.96 | $1.96 | 15,700 | — | — |
| 2024-05-15 | $1.95 | $1.95 | 14,525 | — | — |
| 2024-05-14 | $1.86 | $1.86 | 14,475 | — | — |
| 2024-05-13 | $1.86 | $1.86 | 3,950 | — | — |
| 2024-05-10 | $1.83 | $1.83 | 5,175 | — | — |
| 2024-05-09 | $1.80 | $1.80 | 9,825 | — | — |
| 2024-05-08 | $1.82 | $1.82 | 34,275 | — | — |
| 2024-05-07 | $1.86 | $1.86 | 7,775 | — | — |
| 2024-05-06 | $1.94 | $1.94 | 31,075 | — | — |
| 2024-05-03 | $1.88 | $1.88 | 26,825 | — | — |
| 2024-05-02 | $1.82 | $1.82 | 13,175 | — | — |
| 2024-05-01 | $1.71 | $1.71 | 6,600 | — | — |
| 2024-04-30 | $1.72 | $1.72 | 10,425 | — | — |
| 2024-04-29 | $1.69 | $1.69 | 19,825 | — | — |
| 2024-04-26 | $1.66 | $1.66 | 21,475 | — | — |
| 2024-04-25 | $1.62 | $1.62 | 12,050 | — | — |
| 2024-04-24 | $1.64 | $1.64 | 7,575 | — | — |
| 2024-04-23 | $1.67 | $1.67 | 11,675 | — | — |
| 2024-04-22 | $1.60 | $1.60 | 3,325 | — | — |
| 2024-04-19 | $1.63 | $1.63 | 17,125 | — | — |
| 2024-04-18 | $1.68 | $1.68 | 7,800 | — | — |
| 2024-04-17 | $1.62 | $1.62 | 11,025 | — | — |
| 2024-04-16 | $1.62 | $1.62 | 12,925 | — | — |
| 2024-04-15 | $1.74 | $1.74 | 6,425 | — | — |
| 2024-04-12 | $1.76 | $1.76 | 17,875 | — | — |
| 2024-04-11 | $1.84 | $1.84 | 5,950 | — | — |
| 2024-04-10 | $1.86 | $1.86 | 9,025 | — | — |
| 2024-04-09 | $1.88 | $1.88 | 6,275 | — | — |
| 2024-04-08 | $1.89 | $1.89 | 11,900 | — | — |
| 2024-04-05 | $1.88 | $1.88 | 13,150 | — | — |
| 2024-04-04 | $1.88 | $1.88 | 30,075 | — | — |
| 2024-04-03 | $1.98 | $1.98 | 62,125 | — | — |
| 2024-04-02 | $1.90 | $1.90 | 17,000 | — | — |
| 2024-04-01 | $1.87 | $1.87 | 15,850 | — | — |
| 2024-03-28 | $1.82 | $1.82 | 10,800 | — | — |
| 2024-03-27 | $1.80 | $1.80 | 12,950 | — | — |
| 2024-03-26 | $1.78 | $1.78 | 27,575 | — | — |
| 2024-03-25 | $1.86 | $1.86 | 10,225 | — | — |
| 2024-03-22 | $1.88 | $1.88 | 15,700 | — | — |
| 2024-03-21 | $1.96 | $1.96 | 13,850 | — | — |
| 2024-03-20 | $2.02 | $2.02 | 33,550 | — | — |
| 2024-03-19 | $1.96 | $1.96 | 9,250 | — | — |
| 2024-03-18 | $1.96 | $1.96 | 25,425 | — | — |
| 2024-03-15 | $2.00 | $2.00 | 31,975 | — | — |
| 2024-03-14 | $2.08 | $2.08 | 37,300 | — | — |
| 2024-03-13 | $2.08 | $2.08 | 13,400 | — | — |
| 2024-03-12 | $2.08 | $2.08 | 28,925 | — | — |
| 2024-03-11 | $2.07 | $2.07 | 38,325 | — | — |
| 2024-03-08 | $1.98 | $1.98 | 50,950 | — | — |
| 2024-03-07 | $2.11 | $2.11 | 27,725 | — | — |
| 2024-03-06 | $2.10 | $2.10 | 20,250 | — | — |
| 2024-03-05 | $2.19 | $2.19 | 21,375 | — | — |
| 2024-03-04 | $2.10 | $2.10 | 45,225 | — | — |
| 2024-03-01 | $2.16 | $2.16 | 35,100 | — | — |
| 2024-02-29 | $2.16 | $2.16 | 23,925 | — | — |
| 2024-02-28 | $2.25 | $2.25 | 70,450 | — | — |
| 2024-02-27 | $2.28 | $2.28 | 26,125 | — | — |
| 2024-02-26 | $2.20 | $2.20 | 78,000 | — | — |
| 2024-02-23 | $2.14 | $2.14 | 82,050 | — | — |
| 2024-02-22 | $2.28 | $2.28 | 71,375 | — | — |
| 2024-02-21 | $2.60 | $2.60 | 34,100 | — | — |
| 2024-02-20 | $2.59 | $2.59 | 35,600 | — | — |
| 2024-02-16 | $2.87 | $2.87 | 37,425 | — | — |
| 2024-02-15 | $2.88 | $2.88 | 152,275 | — | — |
| 2024-02-14 | $2.72 | $2.72 | 119,200 | — | — |
| 2024-02-13 | $2.48 | $2.48 | 79,050 | — | — |
| 2024-02-12 | $2.47 | $2.47 | 248,000 | — | — |
| 2024-02-09 | $2.48 | $2.48 | 334,725 | — | — |
| 2024-02-08 | $2.11 | $2.11 | 251,300 | — | — |
| 2024-02-07 | $1.72 | $1.72 | 19,775 | — | — |
| 2024-02-06 | $1.74 | $1.74 | 56,450 | — | — |
| 2024-02-05 | $1.65 | $1.65 | 55,200 | — | — |
| 2024-02-02 | $1.52 | $1.52 | 67,325 | — | — |
| 2024-02-01 | $1.36 | $1.36 | 26,475 | — | — |
| 2024-01-31 | $1.36 | $1.36 | 11,850 | — | — |
| 2024-01-30 | $1.37 | $1.37 | 12,950 | — | — |
| 2024-01-29 | $1.36 | $1.36 | 16,650 | — | — |
| 2024-01-26 | $1.29 | $1.29 | 32,000 | — | — |
| 2024-01-25 | $1.40 | $1.40 | 19,450 | — | — |
| 2024-01-24 | $1.33 | $1.33 | 12,225 | — | — |
| 2024-01-23 | $1.27 | $1.27 | 22,750 | — | — |
| 2024-01-22 | $1.24 | $1.24 | 29,175 | — | — |
| 2024-01-19 | $1.30 | $1.30 | 123,825 | — | — |
| 2024-01-18 | $1.36 | $1.36 | 58,800 | — | — |
| 2024-01-17 | $1.40 | $1.40 | 11,625 | — | — |
| 2024-01-16 | $1.44 | $1.44 | 70,825 | — | — |
| 2024-01-12 | $1.52 | $1.52 | 22,300 | — | — |
| 2024-01-11 | $1.49 | $1.49 | 32,550 | — | — |
| 2024-01-10 | $1.56 | $1.56 | 10,575 | — | — |
| 2024-01-09 | $1.50 | $1.50 | 25,650 | — | — |
| 2024-01-08 | $1.54 | $1.54 | 27,550 | — | — |
| 2024-01-05 | $1.50 | $1.50 | 96,725 | — | — |
| 2024-01-04 | $1.59 | $1.59 | 43,300 | — | — |
| 2024-01-03 | $1.73 | $1.73 | 53,175 | — | — |
| 2024-01-02 | $1.82 | $1.82 | 140,725 | — | — |