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
- 2022-05-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $2.44 | $2.44 | 302,000 |
| 2024-12-30 | $2.17 | $2.17 | 349,600 |
| 2024-12-27 | $1.86 | $1.86 | 213,000 |
| 2024-12-26 | $1.84 | $1.84 | 1,471,900 |
| 2024-12-24 | $1.46 | $1.46 | 235,000 |
| 2024-12-23 | $1.47 | $1.47 | 132,100 |
| 2024-12-20 | $1.45 | $1.45 | 215,600 |
| 2024-12-19 | $1.54 | $1.54 | 308,900 |
| 2024-12-18 | $1.78 | $1.78 | 1,900,100 |
| 2024-12-17 | $2.42 | $2.42 | 4,181,700 |
| 2024-12-16 | $1.65 | $1.65 | 334,600 |
| 2024-12-13 | $1.32 | $1.32 | 34,900 |
| 2024-12-12 | $1.35 | $1.35 | 48,200 |
| 2024-12-11 | $1.42 | $1.42 | 106,100 |
| 2024-12-10 | $1.31 | $1.31 | 47,400 |
| 2024-12-09 | $1.41 | $1.41 | 53,100 |
| 2024-12-06 | $1.39 | $1.39 | 41,400 |
| 2024-12-05 | $1.43 | $1.43 | 49,700 |
| 2024-12-04 | $1.42 | $1.42 | 44,100 |
| 2024-12-03 | $1.48 | $1.48 | 38,000 |
| 2024-12-02 | $1.52 | $1.52 | 39,400 |
| 2024-11-29 | $1.49 | $1.49 | 36,100 |
| 2024-11-27 | $1.50 | $1.50 | 48,400 |
| 2024-11-26 | $1.48 | $1.48 | 62,100 |
| 2024-11-25 | $1.55 | $1.55 | 58,600 |
| 2024-11-22 | $1.53 | $1.53 | 112,000 |
| 2024-11-21 | $1.59 | $1.59 | 198,900 |
| 2024-11-20 | $1.54 | $1.54 | 223,800 |
| 2024-11-19 | $1.38 | $1.38 | 230,100 |
| 2024-11-18 | $1.38 | $1.38 | 106,800 |
| 2024-11-15 | $1.40 | $1.40 | 193,100 |
| 2024-11-14 | $1.40 | $1.40 | 250,000 |
| 2024-11-13 | $1.54 | $1.54 | 661,800 |
| 2024-11-12 | $1.40 | $1.40 | 558,900 |
| 2024-11-11 | $1.55 | $1.55 | 1,064,400 |
| 2024-11-08 | $1.47 | $1.47 | 26,394,800 |
| 2024-11-07 | $1.50 | $1.50 | 2,019,900 |
| 2024-11-06 | $1.23 | $1.23 | 72,900 |
| 2024-11-05 | $1.19 | $1.19 | 61,400 |
| 2024-11-04 | $1.11 | $1.11 | 95,600 |
| 2024-11-01 | $1.10 | $1.10 | 254,400 |
| 2024-10-31 | $1.24 | $1.24 | 1,183,500 |
| 2024-10-30 | $1.31 | $1.31 | 61,900 |
| 2024-10-29 | $1.34 | $1.34 | 34,300 |
| 2024-10-28 | $1.35 | $1.35 | 133,200 |
| 2024-10-25 | $1.33 | $1.33 | 121,000 |
| 2024-10-24 | $1.27 | $1.27 | 69,500 |
| 2024-10-23 | $1.31 | $1.31 | 76,500 |
| 2024-10-22 | $1.32 | $1.32 | 59,200 |
| 2024-10-21 | $1.38 | $1.38 | 58,500 |
| 2024-10-18 | $1.36 | $1.36 | 97,400 |
| 2024-10-17 | $1.57 | $1.57 | 157,800 |
| 2024-10-16 | $1.50 | $1.50 | 267,900 |
| 2024-10-15 | $1.41 | $1.41 | 63,800 |
| 2024-10-14 | $1.60 | $1.60 | 35,000 |
| 2024-10-11 | $1.76 | $1.76 | 33,200 |
| 2024-10-10 | $1.90 | $1.90 | 18,400 |
| 2024-10-09 | $1.86 | $1.86 | 14,000 |
| 2024-10-08 | $1.93 | $1.93 | 72,400 |
| 2024-10-07 | $1.91 | $1.91 | 65,900 |
| 2024-10-04 | $2.11 | $2.11 | 11,300 |
| 2024-10-03 | $2.19 | $2.19 | 9,800 |
| 2024-10-02 | $2.16 | $2.16 | 26,200 |
| 2024-10-01 | $2.32 | $2.32 | 46,400 |
| 2024-09-30 | $2.40 | $2.40 | 21,900 |
| 2024-09-27 | $2.46 | $2.46 | 30,400 |
| 2024-09-26 | $2.44 | $2.44 | 65,800 |
| 2024-09-25 | $2.35 | $2.35 | 55,900 |
| 2024-09-24 | $2.42 | $2.42 | 87,400 |
| 2024-09-23 | $2.75 | $2.75 | 105,300 |
| 2024-09-20 | $2.91 | $2.91 | 148,200 |
| 2024-09-19 | $2.70 | $2.70 | 152,900 |
| 2024-09-18 | $2.89 | $2.89 | 121,800 |
| 2024-09-17 | $3.30 | $3.30 | 233,900 |
| 2024-09-16 | $3.90 | $3.90 | 672,300 |
| 2024-09-13 | $4.00 | $4.00 | 1,467,100 |
| 2024-09-12 | $4.42 | $4.42 | 45,768,200 |
| 2024-09-11 | $2.03 | $2.03 | 14,800 |
| 2024-09-10 | $2.15 | $2.15 | 52,600 |
| 2024-09-09 | $1.97 | $1.97 | 447,400 |
| 2024-09-06 | $2.10 | $2.10 | 2,500 |
| 2024-09-05 | $2.00 | $2.00 | 700 |
| 2024-09-04 | $2.02 | $2.02 | 1,300 |
| 2024-09-03 | $2.11 | $2.11 | 900 |
| 2024-08-30 | $2.05 | $2.05 | 600 |
| 2024-08-29 | $2.04 | $2.04 | 6,700 |
| 2024-08-28 | $2.06 | $2.06 | 700 |
| 2024-08-27 | $2.12 | $2.12 | 0 |
| 2024-08-26 | $2.12 | $2.12 | 200 |
| 2024-08-23 | $2.12 | $2.12 | 4,900 |
| 2024-08-22 | $2.12 | $2.12 | 600 |
| 2024-08-21 | $2.11 | $2.11 | 1,200 |
| 2024-08-20 | $2.06 | $2.06 | 2,200 |
| 2024-08-19 | $2.14 | $2.14 | 1,300 |
| 2024-08-16 | $2.02 | $2.02 | 1,000 |
| 2024-08-15 | $2.03 | $2.03 | 3,000 |
| 2024-08-14 | $2.01 | $2.01 | 5,800 |
| 2024-08-13 | $2.16 | $2.16 | 2,000 |
| 2024-08-12 | $2.10 | $2.10 | 2,700 |
| 2024-08-09 | $2.05 | $2.05 | 1,100 |
| 2024-08-08 | $1.95 | $1.95 | 6,500 |
| 2024-08-07 | $2.15 | $2.15 | 8,500 |
| 2024-08-06 | $2.00 | $2.00 | 7,000 |
| 2024-08-05 | $2.10 | $2.10 | 10,800 |
| 2024-08-02 | $2.27 | $2.27 | 3,100 |
| 2024-08-01 | $2.32 | $2.32 | 5,800 |
| 2024-07-31 | $2.34 | $2.34 | 2,200 |
| 2024-07-30 | $2.28 | $2.28 | 300 |
| 2024-07-29 | $2.28 | $2.28 | 1,900 |
| 2024-07-26 | $2.33 | $2.33 | 800 |
| 2024-07-25 | $2.27 | $2.27 | 6,000 |
| 2024-07-24 | $2.28 | $2.28 | 3,500 |
| 2024-07-23 | $2.28 | $2.28 | 5,100 |
| 2024-07-22 | $2.39 | $2.39 | 3,900 |
| 2024-07-19 | $2.33 | $2.33 | 3,500 |
| 2024-07-18 | $2.31 | $2.31 | 3,700 |
| 2024-07-17 | $2.45 | $2.45 | 2,400 |
| 2024-07-16 | $2.52 | $2.52 | 1,000 |
| 2024-07-15 | $2.48 | $2.48 | 15,800 |
| 2024-07-12 | $2.46 | $2.46 | 14,300 |
| 2024-07-11 | $2.60 | $2.60 | 13,700 |
| 2024-07-10 | $2.51 | $2.51 | 13,600 |
| 2024-07-09 | $2.66 | $2.66 | 66,500 |
| 2024-07-08 | $2.37 | $2.37 | 1,100 |
| 2024-07-05 | $2.30 | $2.30 | 32,500 |
| 2024-07-03 | $2.33 | $2.33 | 26,600 |
| 2024-07-02 | $2.21 | $2.21 | 4,800 |
| 2024-07-01 | $2.18 | $2.18 | 27,500 |
| 2024-06-28 | $2.16 | $2.16 | 34,900 |
| 2024-06-27 | $2.35 | $2.35 | 22,800 |
| 2024-06-26 | $2.46 | $2.46 | 16,400 |
| 2024-06-25 | $2.45 | $2.45 | 39,100 |
| 2024-06-24 | $2.51 | $2.51 | 8,000 |
| 2024-06-21 | $2.43 | $2.43 | 14,300 |
| 2024-06-20 | $2.38 | $2.38 | 104,000 |
| 2024-06-18 | $2.95 | $2.95 | 6,600 |
| 2024-06-17 | $3.01 | $3.01 | 24,900 |
| 2024-06-14 | $2.85 | $2.85 | 32,600 |
| 2024-06-13 | $3.08 | $3.08 | 56,900 |
| 2024-06-12 | $3.15 | $3.15 | 133,900 |
| 2024-06-11 | $3.40 | $3.40 | 350,900 |
| 2024-06-10 | $5.07 | $5.07 | 238,400 |
| 2024-06-07 | $5.25 | $5.25 | 250,600 |
| 2024-06-06 | $4.50 | $4.50 | 176,500 |
| 2024-06-05 | $4.06 | $4.06 | 247,700 |
| 2024-06-04 | $3.98 | $3.98 | 104,300 |
| 2024-06-03 | $3.49 | $3.49 | 49,800 |
| 2024-05-31 | $3.72 | $3.72 | 21,700 |
| 2024-05-30 | $4.01 | $4.01 | 74,100 |
| 2024-05-29 | $4.14 | $4.14 | 198,800 |
| 2024-05-28 | $5.42 | $5.42 | 900,700 |
| 2024-05-24 | $3.00 | $3.00 | 124,507 |
| 2024-05-23 | $3.36 | $3.36 | 111,267 |
| 2024-05-22 | $5.72 | $5.72 | 26,633 |
| 2024-05-21 | $7.05 | $7.05 | 37,033 |
| 2024-05-20 | $7.65 | $7.65 | 27,947 |
| 2024-05-17 | $7.50 | $7.50 | 34,360 |
| 2024-05-16 | $7.22 | $7.22 | 24,420 |
| 2024-05-15 | $6.47 | $6.47 | 46,887 |
| 2024-05-14 | $8.57 | $8.57 | 93,487 |
| 2024-05-13 | $6.98 | $6.98 | 102,367 |
| 2024-05-10 | $5.25 | $5.25 | 103,507 |
| 2024-05-09 | $4.79 | $4.79 | 536,220 |
| 2024-05-08 | $4.38 | $4.38 | 42,447 |
| 2024-05-07 | $5.25 | $5.25 | 101,920 |
| 2024-05-06 | $4.95 | $4.95 | 100,953 |
| 2024-05-03 | $4.05 | $4.05 | 39,047 |
| 2024-05-02 | $3.75 | $3.75 | 40,013 |
| 2024-05-01 | $3.41 | $3.41 | 71,667 |
| 2024-04-30 | $3.84 | $3.84 | 145,040 |
| 2024-04-29 | $2.40 | $2.40 | 26,107 |
| 2024-04-26 | $2.25 | $2.25 | 1,213 |
| 2024-04-25 | $2.25 | $2.25 | 3,027 |
| 2024-04-24 | $2.25 | $2.25 | 253 |
| 2024-04-23 | $2.37 | $2.37 | 227 |
| 2024-04-22 | $2.25 | $2.25 | 2,007 |
| 2024-04-19 | $2.37 | $2.37 | 4,667 |
| 2024-04-18 | $2.39 | $2.39 | 4,040 |
| 2024-04-17 | $2.33 | $2.33 | 567 |
| 2024-04-16 | $2.33 | $2.33 | 1,633 |
| 2024-04-15 | $2.40 | $2.40 | 2,307 |
| 2024-04-12 | $2.58 | $2.58 | 3,733 |
| 2024-04-11 | $2.49 | $2.49 | 6,400 |
| 2024-04-10 | $2.49 | $2.49 | 647 |
| 2024-04-09 | $2.54 | $2.54 | 3,093 |
| 2024-04-08 | $2.57 | $2.57 | 6,413 |
| 2024-04-05 | $2.48 | $2.48 | 2,980 |
| 2024-04-04 | $2.30 | $2.30 | 5,180 |
| 2024-04-03 | $2.36 | $2.36 | 660 |
| 2024-04-02 | $2.49 | $2.49 | 11,000 |
| 2024-04-01 | $2.55 | $2.55 | 10,873 |
| 2024-03-28 | $2.69 | $2.69 | 1,860 |
| 2024-03-27 | $2.70 | $2.70 | 2,493 |
| 2024-03-26 | $2.63 | $2.63 | 2,507 |
| 2024-03-25 | $2.70 | $2.70 | 3,040 |
| 2024-03-22 | $2.63 | $2.63 | 6,853 |
| 2024-03-21 | $2.52 | $2.52 | 4,633 |
| 2024-03-20 | $2.69 | $2.69 | 507 |
| 2024-03-19 | $2.57 | $2.57 | 707 |
| 2024-03-18 | $2.60 | $2.60 | 2,907 |
| 2024-03-15 | $2.43 | $2.43 | 3,120 |
| 2024-03-14 | $2.48 | $2.48 | 5,487 |
| 2024-03-13 | $2.66 | $2.66 | 4,207 |
| 2024-03-12 | $2.61 | $2.61 | 3,747 |
| 2024-03-11 | $2.78 | $2.78 | 3,347 |
| 2024-03-08 | $2.67 | $2.67 | 3,073 |
| 2024-03-07 | $2.67 | $2.67 | 1,727 |
| 2024-03-06 | $2.72 | $2.72 | 1,100 |
| 2024-03-05 | $2.78 | $2.78 | 6,360 |
| 2024-03-04 | $2.79 | $2.79 | 4,027 |
| 2024-03-01 | $2.73 | $2.73 | 1,960 |
| 2024-02-29 | $2.70 | $2.70 | 6,847 |
| 2024-02-28 | $2.79 | $2.79 | 3,493 |
| 2024-02-27 | $2.78 | $2.78 | 4,667 |
| 2024-02-26 | $2.64 | $2.64 | 5,027 |
| 2024-02-23 | $2.91 | $2.91 | 6,127 |
| 2024-02-22 | $2.85 | $2.85 | 9,960 |
| 2024-02-21 | $3.00 | $3.00 | 31,860 |
| 2024-02-20 | $3.08 | $3.08 | 41,260 |
| 2024-02-16 | $2.97 | $2.97 | 86,473 |
| 2024-02-15 | $2.70 | $2.70 | 112,153 |
| 2024-02-14 | $2.67 | $2.67 | 687 |
| 2024-02-13 | $2.63 | $2.63 | 2,960 |
| 2024-02-12 | $2.94 | $2.94 | 1,340 |
| 2024-02-09 | $2.81 | $2.81 | 1,507 |
| 2024-02-08 | $2.85 | $2.85 | 5,627 |
| 2024-02-07 | $2.40 | $2.40 | 7,940 |
| 2024-02-06 | $2.48 | $2.48 | 4,573 |
| 2024-02-05 | $2.48 | $2.48 | 2,273 |
| 2024-02-02 | $2.69 | $2.69 | 3,753 |
| 2024-02-01 | $2.70 | $2.70 | 1,813 |
| 2024-01-31 | $2.79 | $2.79 | 2,793 |
| 2024-01-30 | $2.85 | $2.85 | 10,027 |
| 2024-01-29 | $2.90 | $2.90 | 3,900 |
| 2024-01-26 | $2.91 | $2.91 | 2,280 |
| 2024-01-25 | $2.79 | $2.79 | 1,293 |
| 2024-01-24 | $2.82 | $2.82 | 7,287 |
| 2024-01-23 | $3.02 | $3.02 | 1,067 |
| 2024-01-22 | $3.00 | $3.00 | 2,440 |
| 2024-01-19 | $3.03 | $3.03 | 9,480 |
| 2024-01-18 | $3.05 | $3.05 | 8,833 |
| 2024-01-17 | $2.99 | $2.99 | 1,620 |
| 2024-01-16 | $2.99 | $2.99 | 1,767 |
| 2024-01-12 | $3.00 | $3.00 | 1,260 |
| 2024-01-11 | $2.93 | $2.93 | 2,660 |
| 2024-01-10 | $2.93 | $2.93 | 3,160 |
| 2024-01-09 | $2.90 | $2.90 | 887 |
| 2024-01-08 | $2.85 | $2.85 | 2,787 |
| 2024-01-05 | $2.94 | $2.94 | 2,327 |
| 2024-01-04 | $3.15 | $3.15 | 1,107 |
| 2024-01-03 | $3.15 | $3.15 | 1,033 |
| 2024-01-02 | $3.20 | $3.20 | 3,687 |