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
- 2017-08-11 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 | $1.25 | $1.25 | 12,200 | — | — |
| 2024-12-30 | $1.20 | $1.20 | 113,800 | — | — |
| 2024-12-27 | $1.28 | $1.28 | 10,700 | — | — |
| 2024-12-26 | $1.32 | $1.32 | 18,900 | — | — |
| 2024-12-24 | $1.24 | $1.24 | 3,000 | — | — |
| 2024-12-23 | $1.22 | $1.22 | 2,100 | — | — |
| 2024-12-20 | $1.24 | $1.24 | 5,800 | — | — |
| 2024-12-19 | $1.25 | $1.25 | 13,900 | — | — |
| 2024-12-18 | $1.21 | $1.21 | 55,500 | — | — |
| 2024-12-17 | $1.22 | $1.22 | 3,800 | — | — |
| 2024-12-16 | $1.22 | $1.22 | 8,000 | — | — |
| 2024-12-13 | $1.25 | $1.25 | 8,600 | — | — |
| 2024-12-12 | $1.25 | $1.25 | 6,900 | — | — |
| 2024-12-11 | $1.25 | $1.25 | 11,500 | — | — |
| 2024-12-10 | $1.31 | $1.31 | 3,500 | — | — |
| 2024-12-09 | $1.31 | $1.31 | 6,000 | — | — |
| 2024-12-06 | $1.39 | $1.39 | 3,600 | — | — |
| 2024-12-05 | $1.43 | $1.43 | 11,700 | — | — |
| 2024-12-04 | $1.43 | $1.43 | 73,800 | — | — |
| 2024-12-03 | $1.54 | $1.54 | 153,500 | — | — |
| 2024-12-02 | $1.33 | $1.33 | 23,600 | — | — |
| 2024-11-29 | $1.21 | $1.21 | 12,100 | — | — |
| 2024-11-27 | $1.27 | $1.27 | 62,000 | — | — |
| 2024-11-26 | $1.18 | $1.18 | 18,100 | — | — |
| 2024-11-25 | $1.16 | $1.16 | 6,300 | — | — |
| 2024-11-22 | $1.21 | $1.21 | 4,800 | — | — |
| 2024-11-21 | $1.20 | $1.20 | 8,400 | — | — |
| 2024-11-20 | $1.20 | $1.20 | 11,500 | — | — |
| 2024-11-19 | $1.17 | $1.17 | 4,200 | — | — |
| 2024-11-18 | $1.23 | $1.23 | 4,100 | — | — |
| 2024-11-15 | $1.21 | $1.21 | 12,500 | — | — |
| 2024-11-14 | $1.16 | $1.16 | 16,800 | — | — |
| 2024-11-13 | $1.26 | $1.26 | 7,500 | — | — |
| 2024-11-12 | $1.28 | $1.28 | 16,500 | — | — |
| 2024-11-11 | $1.33 | $1.33 | 10,000 | — | — |
| 2024-11-08 | $1.38 | $1.38 | 38,400 | — | — |
| 2024-11-07 | $1.46 | $1.46 | 48,900 | — | — |
| 2024-11-06 | $1.46 | $1.46 | 60,800 | — | — |
| 2024-11-05 | $1.38 | $1.38 | 22,000 | — | — |
| 2024-11-04 | $1.42 | $1.42 | 19,900 | — | — |
| 2024-11-01 | $1.51 | $1.51 | 27,400 | — | — |
| 2024-10-31 | $1.73 | $1.73 | 177,400 | — | — |
| 2024-10-30 | $2.08 | $2.08 | 374,300 | — | — |
| 2024-10-29 | $1.98 | $1.98 | 613,500 | — | — |
| 2024-10-28 | $1.81 | $1.81 | 76,900 | — | — |
| 2024-10-25 | $1.68 | $1.68 | 77,100 | — | — |
| 2024-10-24 | $1.54 | $1.54 | 259,700 | — | — |
| 2024-10-23 | $1.23 | $1.23 | 3,200 | — | — |
| 2024-10-22 | $1.20 | $1.20 | 4,300 | — | — |
| 2024-10-21 | $1.23 | $1.23 | 2,600 | — | — |
| 2024-10-18 | $1.23 | $1.23 | 3,800 | — | — |
| 2024-10-17 | $1.18 | $1.18 | 5,000 | — | — |
| 2024-10-16 | $1.20 | $1.20 | 3,900 | — | — |
| 2024-10-15 | $1.10 | $1.10 | 18,400 | — | — |
| 2024-10-14 | $1.23 | $1.23 | 400 | — | — |
| 2024-10-11 | $1.24 | $1.24 | 2,700 | — | — |
| 2024-10-10 | $1.24 | $1.24 | 1,000 | — | — |
| 2024-10-09 | $1.21 | $1.21 | 800 | — | — |
| 2024-10-08 | $1.22 | $1.22 | 3,000 | — | — |
| 2024-10-07 | $1.38 | $1.38 | 8,200 | — | — |
| 2024-10-04 | $1.22 | $1.22 | 1,000 | — | — |
| 2024-10-03 | $1.25 | $1.25 | 3,300 | — | — |
| 2024-10-02 | $1.18 | $1.18 | 0 | — | — |
| 2024-10-01 | $1.18 | $1.18 | 4,200 | — | — |
| 2024-09-30 | $1.23 | $1.23 | 13,100 | — | — |
| 2024-09-27 | $1.24 | $1.24 | 1,600 | — | — |
| 2024-09-26 | $1.24 | $1.24 | 3,100 | — | — |
| 2024-09-25 | $1.20 | $1.20 | 3,300 | — | — |
| 2024-09-24 | $1.27 | $1.27 | 4,400 | — | — |
| 2024-09-23 | $1.25 | $1.25 | 1,100 | — | — |
| 2024-09-20 | $1.34 | $1.34 | 0 | — | — |
| 2024-09-19 | $1.34 | $1.34 | 2,700 | — | — |
| 2024-09-18 | $1.27 | $1.27 | 14,500 | — | — |
| 2024-09-17 | $1.31 | $1.31 | 7,400 | — | — |
| 2024-09-16 | $1.41 | $1.41 | 2,700 | — | — |
| 2024-09-13 | $1.35 | $1.35 | 1,300 | — | — |
| 2024-09-12 | $1.37 | $1.37 | 5,000 | — | — |
| 2024-09-11 | $1.43 | $1.43 | 1,400 | — | — |
| 2024-09-10 | $1.39 | $1.39 | 800 | — | — |
| 2024-09-09 | $1.46 | $1.46 | 600 | — | — |
| 2024-09-06 | $1.40 | $1.40 | 1,600 | — | — |
| 2024-09-05 | $1.39 | $1.39 | 700 | — | — |
| 2024-09-04 | $1.39 | $1.39 | 400 | — | — |
| 2024-09-03 | $1.45 | $1.45 | 0 | — | — |
| 2024-08-30 | $1.45 | $1.45 | 600 | — | — |
| 2024-08-29 | $1.45 | $1.45 | 0 | — | — |
| 2024-08-28 | $1.45 | $1.45 | 800 | — | — |
| 2024-08-27 | $1.44 | $1.44 | 10,900 | — | — |
| 2024-08-26 | $1.66 | $1.66 | 7,200 | — | — |
| 2024-08-23 | $1.47 | $1.47 | 1,300 | — | — |
| 2024-08-22 | $1.52 | $1.52 | 1,100 | — | — |
| 2024-08-21 | $1.48 | $1.48 | 1,600 | — | — |
| 2024-08-20 | $1.46 | $1.46 | 900 | — | — |
| 2024-08-19 | $1.46 | $1.46 | 1,800 | — | — |
| 2024-08-16 | $1.42 | $1.42 | 1,300 | — | — |
| 2024-08-15 | $1.43 | $1.43 | 2,700 | — | — |
| 2024-08-14 | $1.48 | $1.48 | 700 | — | — |
| 2024-08-13 | $1.40 | $1.40 | 1,200 | — | — |
| 2024-08-12 | $1.43 | $1.43 | 1,800 | — | — |
| 2024-08-09 | $1.40 | $1.40 | 3,400 | — | — |
| 2024-08-08 | $1.56 | $1.56 | 3,100 | — | — |
| 2024-08-07 | $1.50 | $1.50 | 3,200 | — | — |
| 2024-08-06 | $1.50 | $1.50 | 600 | — | — |
| 2024-08-05 | $1.51 | $1.51 | 5,100 | — | — |
| 2024-08-02 | $1.66 | $1.66 | 6,100 | — | — |
| 2024-08-01 | $1.70 | $1.70 | 1,400 | — | — |
| 2024-07-31 | $1.71 | $1.71 | 0 | — | — |
| 2024-07-30 | $1.71 | $1.71 | 6,600 | — | — |
| 2024-07-29 | $1.71 | $1.71 | 1,300 | — | — |
| 2024-07-26 | $1.79 | $1.79 | 2,100 | — | — |
| 2024-07-25 | $1.63 | $1.63 | 4,100 | — | — |
| 2024-07-24 | $1.62 | $1.62 | 5,100 | — | — |
| 2024-07-23 | $1.75 | $1.75 | 4,300 | — | — |
| 2024-07-22 | $1.85 | $1.85 | 3,100 | — | — |
| 2024-07-19 | $1.86 | $1.86 | 2,300 | — | — |
| 2024-07-18 | $1.79 | $1.79 | 7,700 | — | — |
| 2024-07-17 | $1.89 | $1.89 | 33,700 | — | — |
| 2024-07-16 | $1.80 | $1.80 | 8,600 | — | — |
| 2024-07-15 | $1.71 | $1.71 | 7,900 | — | — |
| 2024-07-12 | $1.67 | $1.67 | 8,800 | — | — |
| 2024-07-11 | $1.59 | $1.59 | 12,000 | — | — |
| 2024-07-10 | $1.71 | $1.71 | 5,400 | — | — |
| 2024-07-09 | $1.74 | $1.74 | 3,800 | — | — |
| 2024-07-08 | $1.78 | $1.78 | 3,900 | — | — |
| 2024-07-05 | $1.93 | $1.93 | 700 | — | — |
| 2024-07-03 | $1.82 | $1.82 | 1,500 | — | — |
| 2024-07-02 | $1.86 | $1.86 | 600 | — | — |
| 2024-07-01 | $1.97 | $1.97 | 1,500 | — | — |
| 2024-06-28 | $1.99 | $1.99 | 300 | — | — |
| 2024-06-27 | $2.03 | $2.03 | 9,300 | — | — |
| 2024-06-26 | $1.93 | $1.93 | 9,300 | — | — |
| 2024-06-25 | $2.06 | $2.06 | 18,700 | — | — |
| 2024-06-24 | $1.89 | $1.89 | 16,500 | — | — |
| 2024-06-21 | $1.67 | $1.67 | 5,600 | — | — |
| 2024-06-20 | $1.66 | $1.66 | 5,900 | — | — |
| 2024-06-18 | $1.65 | $1.65 | 4,700 | — | — |
| 2024-06-17 | $1.68 | $1.68 | 6,800 | — | — |
| 2024-06-14 | $1.64 | $1.64 | 2,600 | — | — |
| 2024-06-13 | $1.61 | $1.61 | 2,200 | — | — |
| 2024-06-12 | $1.68 | $1.68 | 3,200 | — | — |
| 2024-06-11 | $1.62 | $1.62 | 0 | — | — |
| 2024-06-10 | $1.62 | $1.62 | 8,700 | — | — |
| 2024-06-07 | $1.75 | $1.75 | 5,400 | — | — |
| 2024-06-06 | $1.70 | $1.70 | 9,900 | — | — |
| 2024-06-05 | $1.84 | $1.84 | 3,700 | — | — |
| 2024-06-04 | $1.95 | $1.95 | 5,400 | — | — |
| 2024-06-03 | $1.90 | $1.90 | 500 | — | — |
| 2024-05-31 | $1.88 | $1.88 | 3,500 | — | — |
| 2024-05-30 | $2.05 | $2.05 | 500 | — | — |
| 2024-05-29 | $2.00 | $2.00 | 1,500 | — | — |
| 2024-05-28 | $1.98 | $1.98 | 1,200 | — | — |
| 2024-05-24 | $2.00 | $2.00 | 6,600 | — | — |
| 2024-05-23 | $2.07 | $2.07 | 3,000 | — | — |
| 2024-05-22 | $2.16 | $2.16 | 10,300 | — | — |
| 2024-05-21 | $2.09 | $2.09 | 7,700 | — | — |
| 2024-05-20 | $1.94 | $1.94 | 9,300 | — | — |
| 2024-05-17 | $2.00 | $2.00 | 32,300 | — | — |
| 2024-05-16 | $2.02 | $2.02 | 9,000 | — | — |
| 2024-05-15 | $2.03 | $2.03 | 7,100 | — | — |
| 2024-05-14 | $2.02 | $2.02 | 17,000 | — | — |
| 2024-05-13 | $2.08 | $2.08 | 18,500 | — | — |
| 2024-05-10 | $2.20 | $2.20 | 12,600 | — | — |
| 2024-05-09 | $2.44 | $2.44 | 13,500 | — | — |
| 2024-05-08 | $2.48 | $2.48 | 93,800 | — | — |
| 2024-05-07 | $2.41 | $2.41 | 128,100 | — | — |
| 2024-05-06 | $3.17 | $3.17 | 451,200 | — | — |
| 2024-05-03 | $3.09 | $3.09 | 215,500 | — | — |
| 2024-05-02 | $3.01 | $3.01 | 86,100 | — | — |
| 2024-05-01 | $3.33 | $3.33 | 175,000 | — | — |
| 2024-04-30 | $3.27 | $3.27 | 259,000 | — | — |
| 2024-04-29 | $2.59 | $2.59 | 30,300 | — | — |
| 2024-04-26 | $2.39 | $2.39 | 23,300 | — | — |
| 2024-04-25 | $2.08 | $2.08 | 2,600 | — | — |
| 2024-04-24 | $1.98 | $1.98 | 7,100 | — | — |
| 2024-04-23 | $1.78 | $1.78 | 1,800 | — | — |
| 2024-04-22 | $1.87 | $1.87 | 5,700 | — | — |
| 2024-04-19 | $1.56 | $1.56 | 10,000 | — | — |
| 2024-04-18 | $1.90 | $1.90 | 3,400 | — | — |
| 2024-04-17 | $2.15 | $2.15 | 800 | — | — |
| 2024-04-16 | $2.02 | $2.02 | 1,100 | — | — |
| 2024-04-15 | $2.05 | $2.05 | 300 | — | — |
| 2024-04-12 | $2.05 | $2.05 | 2,500 | — | — |
| 2024-04-11 | $2.00 | $2.00 | 2,000 | — | — |
| 2024-04-10 | $2.11 | $2.11 | 700 | — | — |
| 2024-04-09 | $2.10 | $2.10 | 2,000 | — | — |
| 2024-04-08 | $2.13 | $2.13 | 6,000 | — | — |
| 2024-04-05 | $2.15 | $2.15 | 800 | — | — |
| 2024-04-04 | $2.25 | $2.25 | 500 | — | — |
| 2024-04-03 | $2.26 | $2.26 | 4,000 | — | — |
| 2024-04-02 | $2.29 | $2.29 | 7,300 | — | — |
| 2024-04-01 | $2.31 | $2.31 | 1,200 | — | — |
| 2024-03-28 | $2.31 | $2.31 | 4,200 | — | — |
| 2024-03-27 | $2.34 | $2.34 | 2,800 | — | — |
| 2024-03-26 | $2.31 | $2.31 | 8,900 | — | — |
| 2024-03-25 | $2.50 | $2.50 | 3,700 | — | — |
| 2024-03-22 | $2.41 | $2.41 | 3,600 | — | — |
| 2024-03-21 | $2.40 | $2.40 | 1,300 | — | — |
| 2024-03-20 | $2.42 | $2.42 | 1,700 | — | — |
| 2024-03-19 | $2.55 | $2.55 | 6,400 | — | — |
| 2024-03-18 | $2.52 | $2.52 | 600 | — | — |
| 2024-03-15 | $2.60 | $2.60 | 900 | — | — |
| 2024-03-14 | $2.51 | $2.51 | 1,800 | — | — |
| 2024-03-13 | $2.50 | $2.50 | 600 | — | — |
| 2024-03-12 | $2.58 | $2.58 | 1,900 | — | — |
| 2024-03-11 | $2.46 | $2.46 | 3,200 | — | — |
| 2024-03-08 | $2.59 | $2.59 | 2,900 | — | — |
| 2024-03-07 | $2.50 | $2.50 | 800 | — | — |
| 2024-03-06 | $2.50 | $2.50 | 19,600 | — | — |
| 2024-03-05 | $2.46 | $2.46 | 6,400 | — | — |
| 2024-03-04 | $2.50 | $2.50 | 5,000 | — | — |
| 2024-03-01 | $2.55 | $2.55 | 3,100 | — | — |
| 2024-02-29 | $2.56 | $2.56 | 3,400 | — | — |
| 2024-02-28 | $2.57 | $2.57 | 2,700 | — | — |
| 2024-02-27 | $2.61 | $2.61 | 3,700 | — | — |
| 2024-02-26 | $2.60 | $2.60 | 4,200 | — | — |
| 2024-02-23 | $2.51 | $2.51 | 2,100 | — | — |
| 2024-02-22 | $2.45 | $2.45 | 8,400 | — | — |
| 2024-02-21 | $2.72 | $2.72 | 40,100 | — | — |
| 2024-02-20 | $2.82 | $2.82 | 52,400 | — | — |
| 2024-02-16 | $2.91 | $2.91 | 39,800 | — | — |
| 2024-02-15 | $2.77 | $2.77 | 51,500 | — | — |
| 2024-02-14 | $2.50 | $2.50 | 7,200 | — | — |
| 2024-02-13 | $2.49 | $2.49 | 17,700 | — | — |
| 2024-02-12 | $2.53 | $2.53 | 15,700 | — | — |
| 2024-02-09 | $2.49 | $2.49 | 3,000 | — | — |
| 2024-02-08 | $2.43 | $2.43 | 4,400 | — | — |
| 2024-02-07 | $2.47 | $2.47 | 3,700 | — | — |
| 2024-02-06 | $2.51 | $2.51 | 4,900 | — | — |
| 2024-02-05 | $2.50 | $2.50 | 1,800 | — | — |
| 2024-02-02 | $2.46 | $2.46 | 3,000 | — | — |
| 2024-02-01 | $2.51 | $2.51 | 3,200 | — | — |
| 2024-01-31 | $2.64 | $2.64 | 6,100 | — | — |
| 2024-01-30 | $2.51 | $2.51 | 2,700 | — | — |
| 2024-01-29 | $2.64 | $2.64 | 8,700 | — | — |
| 2024-01-26 | $2.66 | $2.66 | 1,300 | — | — |
| 2024-01-25 | $2.77 | $2.77 | 5,500 | — | — |
| 2024-01-24 | $2.66 | $2.66 | 2,400 | — | — |
| 2024-01-23 | $2.69 | $2.69 | 1,500 | — | — |
| 2024-01-22 | $2.65 | $2.65 | 3,900 | — | — |
| 2024-01-19 | $2.72 | $2.72 | 7,500 | — | — |
| 2024-01-18 | $2.81 | $2.81 | 2,500 | — | — |
| 2024-01-17 | $2.80 | $2.80 | 6,000 | — | — |
| 2024-01-16 | $2.82 | $2.82 | 3,600 | — | — |
| 2024-01-12 | $2.66 | $2.66 | 9,900 | — | — |
| 2024-01-11 | $3.03 | $3.03 | 8,500 | — | — |
| 2024-01-10 | $3.26 | $3.26 | 9,600 | — | — |
| 2024-01-09 | $3.13 | $3.13 | 11,600 | — | — |
| 2024-01-08 | $3.00 | $3.00 | 8,400 | — | — |
| 2024-01-05 | $2.92 | $2.92 | 10,300 | — | — |
| 2024-01-04 | $2.97 | $2.97 | 17,400 | — | — |
| 2024-01-03 | $2.72 | $2.72 | 16,900 | — | — |
| 2024-01-02 | $2.66 | $2.66 | 21,200 | — | — |