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 | $1.09 | $1.09 | 23,200 | — | — |
| 2024-12-30 | $1.05 | $1.05 | 17,400 | — | — |
| 2024-12-27 | $1.04 | $1.04 | 55,600 | — | — |
| 2024-12-26 | $1.04 | $1.04 | 53,000 | — | — |
| 2024-12-24 | $1.06 | $1.06 | 27,300 | — | — |
| 2024-12-23 | $1.02 | $1.02 | 186,100 | — | — |
| 2024-12-20 | $1.08 | $1.08 | 35,200 | — | — |
| 2024-12-19 | $1.01 | $1.01 | 33,100 | — | — |
| 2024-12-18 | $1.21 | $1.21 | 9,500 | — | — |
| 2024-12-17 | $1.23 | $1.23 | 18,800 | — | — |
| 2024-12-16 | $1.31 | $1.31 | 8,900 | — | — |
| 2024-12-13 | $1.44 | $1.44 | 5,000 | — | — |
| 2024-12-12 | $1.31 | $1.31 | 6,400 | — | — |
| 2024-12-11 | $1.31 | $1.31 | 20,800 | — | — |
| 2024-12-10 | $1.40 | $1.40 | 165,900 | — | — |
| 2024-12-09 | $1.43 | $1.43 | 34,800 | — | — |
| 2024-12-06 | $1.48 | $1.48 | 34,000 | — | — |
| 2024-12-05 | $1.63 | $1.63 | 5,300 | — | — |
| 2024-12-04 | $1.64 | $1.64 | 27,100 | — | — |
| 2024-12-03 | $1.66 | $1.66 | 16,400 | — | — |
| 2024-12-02 | $1.58 | $1.58 | 7,700 | — | — |
| 2024-11-29 | $1.43 | $1.43 | 17,900 | — | — |
| 2024-11-27 | $1.55 | $1.55 | 49,100 | — | — |
| 2024-11-26 | $1.31 | $1.31 | 10,800 | — | — |
| 2024-11-25 | $1.35 | $1.35 | 11,000 | — | — |
| 2024-11-22 | $1.30 | $1.30 | 68,000 | — | — |
| 2024-11-21 | $1.48 | $1.48 | 32,700 | — | — |
| 2024-11-20 | $1.69 | $1.69 | 3,800 | — | — |
| 2024-11-19 | $1.61 | $1.61 | 3,700 | — | — |
| 2024-11-18 | $1.63 | $1.63 | 45,400 | — | — |
| 2024-11-15 | $1.56 | $1.56 | 12,100 | — | — |
| 2024-11-14 | $1.68 | $1.68 | 39,400 | — | — |
| 2024-11-13 | $1.60 | $1.60 | 78,900 | — | — |
| 2024-11-12 | $1.69 | $1.69 | 78,100 | — | — |
| 2024-11-11 | $1.79 | $1.79 | 42,700 | — | — |
| 2024-11-08 | $1.61 | $1.61 | 185,200 | — | — |
| 2024-11-07 | $1.74 | $1.74 | 72,200 | — | — |
| 2024-11-06 | $1.50 | $1.50 | 20,600 | — | — |
| 2024-11-05 | $1.42 | $1.42 | 11,100 | — | — |
| 2024-11-04 | $1.33 | $1.33 | 48,800 | — | — |
| 2024-11-01 | $1.50 | $1.50 | 10,900 | — | — |
| 2024-10-31 | $1.55 | $1.55 | 8,700 | — | — |
| 2024-10-30 | $1.55 | $1.55 | 12,300 | — | — |
| 2024-10-29 | $1.73 | $1.73 | 60,700 | — | — |
| 2024-10-28 | $1.67 | $1.67 | 7,700 | — | — |
| 2024-10-25 | $1.67 | $1.67 | 72,100 | — | — |
| 2024-10-24 | $1.64 | $1.64 | 16,000 | — | — |
| 2024-10-23 | $1.53 | $1.53 | 13,900 | — | — |
| 2024-10-22 | $1.50 | $1.50 | 13,900 | — | — |
| 2024-10-21 | $1.47 | $1.47 | 3,700 | — | — |
| 2024-10-18 | $1.49 | $1.49 | 18,700 | — | — |
| 2024-10-17 | $1.59 | $1.59 | 8,800 | — | — |
| 2024-10-16 | $1.49 | $1.49 | 11,000 | — | — |
| 2024-10-15 | $1.42 | $1.42 | 11,900 | — | — |
| 2024-10-14 | $1.42 | $1.42 | 18,600 | — | — |
| 2024-10-11 | $1.42 | $1.42 | 55,800 | — | — |
| 2024-10-10 | $1.43 | $1.43 | 91,000 | — | — |
| 2024-10-09 | $1.45 | $1.45 | 51,500 | — | — |
| 2024-10-08 | $1.35 | $1.35 | 93,200 | — | — |
| 2024-10-07 | $1.65 | $1.65 | 94,200 | — | — |
| 2024-10-04 | $1.87 | $1.87 | 51,100 | — | — |
| 2024-10-03 | $1.99 | $1.99 | 44,600 | — | — |
| 2024-10-02 | $1.93 | $1.93 | 139,700 | — | — |
| 2024-10-01 | $2.00 | $2.00 | 79,800 | — | — |
| 2024-09-30 | $1.83 | $1.83 | 40,900 | — | — |
| 2024-09-27 | $1.93 | $1.93 | 84,400 | — | — |
| 2024-09-26 | $2.20 | $2.20 | 44,300 | — | — |
| 2024-09-25 | $2.51 | $2.51 | 13,200 | — | — |
| 2024-09-24 | $2.52 | $2.52 | 13,400 | — | — |
| 2024-09-23 | $2.91 | $2.91 | 14,900 | — | — |
| 2024-09-20 | $3.58 | $3.58 | 209,200 | — | — |
| 2024-09-19 | $3.50 | $3.50 | 17,200 | — | — |
| 2024-09-18 | $3.45 | $3.45 | 36,600 | — | — |
| 2024-09-17 | $3.56 | $3.56 | 24,500 | — | — |
| 2024-09-16 | $3.50 | $3.50 | 21,200 | — | — |
| 2024-09-13 | $3.56 | $3.56 | 33,800 | — | — |
| 2024-09-12 | $3.46 | $3.46 | 28,000 | — | — |
| 2024-09-11 | $3.38 | $3.38 | 27,600 | — | — |
| 2024-09-10 | $3.26 | $3.26 | 70,800 | — | — |
| 2024-09-09 | $3.08 | $3.08 | 70,200 | — | — |
| 2024-09-06 | $2.88 | $2.88 | 6,400 | — | — |
| 2024-09-05 | $2.78 | $2.78 | 6,800 | — | — |
| 2024-09-04 | $2.92 | $2.92 | 8,200 | — | — |
| 2024-09-03 | $3.25 | $3.25 | 9,100 | — | — |
| 2024-08-30 | $2.99 | $2.99 | 20,400 | — | — |
| 2024-08-29 | $3.44 | $3.44 | 21,100 | — | — |
| 2024-08-28 | $3.48 | $3.48 | 58,500 | — | — |
| 2024-08-27 | $3.50 | $3.50 | 90,100 | — | — |
| 2024-08-26 | $3.27 | $3.27 | 2,700 | — | — |
| 2024-08-23 | $3.10 | $3.10 | 1,400 | — | — |
| 2024-08-22 | $3.13 | $3.13 | 800 | — | — |
| 2024-08-21 | $3.13 | $3.13 | 7,300 | — | — |
| 2024-08-20 | $3.14 | $3.14 | 2,500 | — | — |
| 2024-08-19 | $2.98 | $2.98 | 3,100 | — | — |
| 2024-08-16 | $3.15 | $3.15 | 9,200 | — | — |
| 2024-08-15 | $3.54 | $3.54 | 5,900 | — | — |
| 2024-08-14 | $3.70 | $3.70 | 1,300 | — | — |
| 2024-08-13 | $3.89 | $3.89 | 3,700 | — | — |
| 2024-08-12 | $3.89 | $3.89 | 4,100 | — | — |
| 2024-08-09 | $3.73 | $3.73 | 4,600 | — | — |
| 2024-08-08 | $3.88 | $3.88 | 12,500 | — | — |
| 2024-08-07 | $3.75 | $3.75 | 8,700 | — | — |
| 2024-08-06 | $3.90 | $3.90 | 700 | — | — |
| 2024-08-05 | $4.09 | $4.09 | 7,000 | — | — |
| 2024-08-02 | $4.05 | $4.05 | 4,700 | — | — |
| 2024-08-01 | $4.10 | $4.10 | 5,000 | — | — |
| 2024-07-31 | $3.98 | $3.98 | 1,500 | — | — |
| 2024-07-30 | $4.02 | $4.02 | 300 | — | — |
| 2024-07-29 | $4.09 | $4.09 | 300 | — | — |
| 2024-07-26 | $4.03 | $4.03 | 0 | — | — |
| 2024-07-25 | $4.03 | $4.03 | 100 | — | — |
| 2024-07-24 | $4.05 | $4.05 | 2,300 | — | — |
| 2024-07-23 | $4.05 | $4.05 | 4,300 | — | — |
| 2024-07-22 | $4.03 | $4.03 | 1,000 | — | — |
| 2024-07-19 | $4.05 | $4.05 | 0 | — | — |
| 2024-07-18 | $4.05 | $4.05 | 1,700 | — | — |
| 2024-07-17 | $4.03 | $4.03 | 100 | — | — |
| 2024-07-16 | $4.05 | $4.05 | 300 | — | — |
| 2024-07-15 | $4.04 | $4.04 | 2,800 | — | — |
| 2024-07-12 | $4.05 | $4.05 | 1,100 | — | — |
| 2024-07-11 | $4.05 | $4.05 | 500 | — | — |
| 2024-07-10 | $4.04 | $4.04 | 500 | — | — |
| 2024-07-09 | $4.15 | $4.15 | 9,400 | — | — |
| 2024-07-08 | $4.20 | $4.20 | 0 | — | — |
| 2024-07-05 | $4.20 | $4.20 | 0 | — | — |
| 2024-07-03 | $4.20 | $4.20 | 0 | — | — |
| 2024-07-02 | $4.20 | $4.20 | 0 | — | — |
| 2024-07-01 | $4.20 | $4.20 | 0 | — | — |
| 2024-06-28 | $4.20 | $4.20 | 3,200 | — | — |
| 2024-06-27 | $4.00 | $4.00 | 1,500 | — | — |
| 2024-06-26 | $4.07 | $4.07 | 2,400 | — | — |
| 2024-06-25 | $4.01 | $4.01 | 400 | — | — |
| 2024-06-24 | $4.05 | $4.05 | 100 | — | — |
| 2024-06-21 | $4.09 | $4.09 | 5,000 | — | — |
| 2024-06-20 | $4.17 | $4.17 | 6,300 | — | — |
| 2024-06-18 | $4.16 | $4.16 | 4,200 | — | — |
| 2024-06-17 | $4.10 | $4.10 | 1,600 | — | — |
| 2024-06-14 | $4.13 | $4.13 | 2,300 | — | — |
| 2024-06-13 | $4.10 | $4.10 | 14,800 | — | — |
| 2024-06-12 | $4.14 | $4.14 | 1,400 | — | — |
| 2024-06-11 | $4.14 | $4.14 | 2,600 | — | — |
| 2024-06-10 | $4.20 | $4.20 | 8,400 | — | — |
| 2024-06-07 | $4.15 | $4.15 | 56,400 | — | — |
| 2024-06-06 | $4.10 | $4.10 | 36,900 | — | — |
| 2024-06-05 | $3.95 | $3.95 | 3,600 | — | — |
| 2024-06-04 | $3.85 | $3.85 | 2,800 | — | — |
| 2024-06-03 | $3.85 | $3.85 | 6,500 | — | — |
| 2024-05-31 | $3.95 | $3.95 | 10,500 | — | — |
| 2024-05-30 | $3.89 | $3.89 | 11,700 | — | — |
| 2024-05-29 | $3.92 | $3.92 | 7,500 | — | — |
| 2024-05-28 | $3.87 | $3.87 | 10,000 | — | — |
| 2024-05-24 | $3.89 | $3.89 | 9,900 | — | — |
| 2024-05-23 | $3.85 | $3.85 | 0 | — | — |
| 2024-05-22 | $3.85 | $3.85 | 0 | — | — |
| 2024-05-21 | $3.85 | $3.85 | 3,200 | — | — |
| 2024-05-20 | $3.85 | $3.85 | 200 | — | — |
| 2024-05-17 | $3.87 | $3.87 | 0 | — | — |
| 2024-05-16 | $3.87 | $3.87 | 2,700 | — | — |
| 2024-05-15 | $3.93 | $3.93 | 3,800 | — | — |
| 2024-05-14 | $3.93 | $3.93 | 1,300 | — | — |
| 2024-05-13 | $3.94 | $3.94 | 300 | — | — |
| 2024-05-10 | $4.00 | $4.00 | 9,900 | — | — |
| 2024-05-09 | $3.84 | $3.84 | 900 | — | — |
| 2024-05-08 | $3.90 | $3.90 | 0 | — | — |
| 2024-05-07 | $3.90 | $3.90 | 1,000 | — | — |
| 2024-05-06 | $3.93 | $3.93 | 400 | — | — |
| 2024-05-03 | $3.95 | $3.95 | 0 | — | — |
| 2024-05-02 | $3.95 | $3.95 | 0 | — | — |
| 2024-05-01 | $3.95 | $3.95 | 0 | — | — |
| 2024-04-30 | $3.95 | $3.95 | 500 | — | — |
| 2024-04-29 | $4.00 | $4.00 | 0 | — | — |
| 2024-04-26 | $4.00 | $4.00 | 0 | — | — |
| 2024-04-25 | $4.00 | $4.00 | 0 | — | — |
| 2024-04-24 | $4.00 | $4.00 | 900 | — | — |
| 2024-04-23 | $4.06 | $4.06 | 0 | — | — |
| 2024-04-22 | $4.06 | $4.06 | 400 | — | — |
| 2024-04-19 | $4.00 | $4.00 | 1,700 | — | — |
| 2024-04-18 | $4.00 | $4.00 | 1,300 | — | — |
| 2024-04-17 | $3.90 | $3.90 | 0 | — | — |
| 2024-04-16 | $3.90 | $3.90 | 1,900 | — | — |
| 2024-04-15 | $4.00 | $4.00 | 900 | — | — |
| 2024-04-12 | $4.06 | $4.06 | 5,800 | — | — |
| 2024-04-11 | $4.00 | $4.00 | 0 | — | — |
| 2024-04-10 | $4.00 | $4.00 | 300 | — | — |
| 2024-04-09 | $4.09 | $4.09 | 200 | — | — |
| 2024-04-08 | $4.16 | $4.16 | 700 | — | — |
| 2024-04-05 | $4.20 | $4.20 | 600 | — | — |
| 2024-04-04 | $4.02 | $4.02 | 300 | — | — |
| 2024-04-03 | $4.01 | $4.01 | 1,400 | — | — |
| 2024-04-02 | $4.00 | $4.00 | 5,000 | — | — |
| 2024-04-01 | $4.01 | $4.01 | 1,000 | — | — |
| 2024-03-28 | $4.00 | $4.00 | 4,000 | — | — |
| 2024-03-27 | $4.04 | $4.04 | 200 | — | — |
| 2024-03-26 | $4.04 | $4.04 | 200 | — | — |
| 2024-03-25 | $4.09 | $4.09 | 0 | — | — |
| 2024-03-22 | $4.09 | $4.09 | 0 | — | — |
| 2024-03-21 | $4.09 | $4.09 | 300 | — | — |
| 2024-03-20 | $4.06 | $4.06 | 500 | — | — |
| 2024-03-19 | $4.06 | $4.06 | 300 | — | — |
| 2024-03-18 | $4.09 | $4.09 | 700 | — | — |
| 2024-03-15 | $4.15 | $4.15 | 4,100 | — | — |
| 2024-03-14 | $4.16 | $4.16 | 700 | — | — |
| 2024-03-13 | $4.19 | $4.19 | 1,700 | — | — |
| 2024-03-12 | $4.22 | $4.22 | 1,900 | — | — |
| 2024-03-11 | $4.22 | $4.22 | 0 | — | — |
| 2024-03-08 | $4.22 | $4.22 | 100 | — | — |
| 2024-03-07 | $4.17 | $4.17 | 300 | — | — |
| 2024-03-06 | $4.17 | $4.17 | 500 | — | — |
| 2024-03-05 | $4.22 | $4.22 | 1,100 | — | — |
| 2024-03-04 | $4.17 | $4.17 | 500 | — | — |
| 2024-03-01 | $4.22 | $4.22 | 400 | — | — |
| 2024-02-29 | $4.24 | $4.24 | 5,700 | — | — |
| 2024-02-28 | $4.25 | $4.25 | 6,200 | — | — |
| 2024-02-27 | $4.27 | $4.27 | 1,800 | — | — |
| 2024-02-26 | $4.50 | $4.50 | 0 | — | — |
| 2024-02-23 | $4.50 | $4.50 | 0 | — | — |
| 2024-02-22 | $4.50 | $4.50 | 2,300 | — | — |
| 2024-02-21 | $4.28 | $4.28 | 100 | — | — |
| 2024-02-20 | $4.25 | $4.25 | 700 | — | — |
| 2024-02-16 | $4.30 | $4.30 | 300 | — | — |
| 2024-02-15 | $4.34 | $4.34 | 8,000 | — | — |
| 2024-02-14 | $4.39 | $4.39 | 100 | — | — |
| 2024-02-13 | $4.33 | $4.33 | 300 | — | — |
| 2024-02-12 | $4.37 | $4.37 | 300 | — | — |
| 2024-02-09 | $4.39 | $4.39 | 0 | — | — |
| 2024-02-08 | $4.39 | $4.39 | 300 | — | — |
| 2024-02-07 | $4.37 | $4.37 | 200 | — | — |
| 2024-02-06 | $4.45 | $4.45 | 100 | — | — |
| 2024-02-05 | $4.35 | $4.35 | 900 | — | — |
| 2024-02-02 | $4.50 | $4.50 | 300 | — | — |
| 2024-02-01 | $4.43 | $4.43 | 2,500 | — | — |
| 2024-01-31 | $4.50 | $4.50 | 0 | — | — |
| 2024-01-30 | $4.50 | $4.50 | 5,400 | — | — |
| 2024-01-29 | $4.50 | $4.50 | 0 | — | — |
| 2024-01-26 | $4.50 | $4.50 | 14,700 | — | — |
| 2024-01-25 | $4.40 | $4.40 | 17,300 | — | — |
| 2024-01-24 | $4.40 | $4.40 | 400 | — | — |
| 2024-01-23 | $4.42 | $4.42 | 21,900 | — | — |
| 2024-01-22 | $4.50 | $4.50 | 700 | — | — |
| 2024-01-19 | $4.18 | $4.18 | 2,300 | — | — |
| 2024-01-18 | $4.05 | $4.05 | 21,400 | — | — |
| 2024-01-17 | $4.38 | $4.38 | 11,000 | — | — |
| 2024-01-16 | $4.50 | $4.50 | 2,800 | — | — |
| 2024-01-12 | $4.35 | $4.35 | 46,100 | — | — |
| 2024-01-11 | $4.28 | $4.28 | 2,300 | — | — |
| 2024-01-10 | $4.44 | $4.44 | 7,600 | — | — |
| 2024-01-09 | $4.37 | $4.37 | 400 | — | — |
| 2024-01-08 | $4.50 | $4.50 | 1,300 | — | — |
| 2024-01-05 | $4.45 | $4.45 | 2,900 | — | — |
| 2024-01-04 | $4.50 | $4.50 | 2,700 | — | — |
| 2024-01-03 | $4.50 | $4.50 | 30,300 | — | — |
| 2024-01-02 | $4.30 | $4.30 | 2,700 | — | — |