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
- 2024-08-27 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $1.30 | $1.30 | 199,900 | — | — |
| 2024-12-30 | $1.30 | $1.30 | 725,950 | — | — |
| 2024-12-27 | $1.30 | $1.30 | 165,200 | — | — |
| 2024-12-26 | $1.36 | $1.36 | 408,500 | — | — |
| 2024-12-24 | $1.18 | $1.18 | 16,600 | — | — |
| 2024-12-23 | $1.17 | $1.17 | 37,650 | — | — |
| 2024-12-20 | $1.16 | $1.16 | 77,000 | — | — |
| 2024-12-19 | $1.14 | $1.14 | 41,250 | — | — |
| 2024-12-18 | $1.18 | $1.18 | 45,200 | — | — |
| 2024-12-17 | $1.17 | $1.17 | 139,850 | — | — |
| 2024-12-16 | $1.21 | $1.21 | 63,350 | — | — |
| 2024-12-13 | $1.22 | $1.22 | 51,400 | — | — |
| 2024-12-12 | $1.24 | $1.24 | 32,400 | — | — |
| 2024-12-11 | $1.23 | $1.23 | 33,350 | — | — |
| 2024-12-10 | $1.25 | $1.25 | 95,650 | — | — |
| 2024-12-09 | $1.31 | $1.31 | 45,600 | — | — |
| 2024-12-06 | $1.37 | $1.37 | 72,750 | — | — |
| 2024-12-05 | $1.27 | $1.27 | 80,400 | — | — |
| 2024-12-04 | $1.28 | $1.28 | 42,650 | — | — |
| 2024-12-03 | $1.32 | $1.32 | 108,150 | — | — |
| 2024-12-02 | $1.44 | $1.44 | 208,950 | — | — |
| 2024-11-29 | $1.32 | $1.32 | 68,650 | — | — |
| 2024-11-27 | $1.22 | $1.22 | 170,950 | — | — |
| 2024-11-26 | $1.14 | $1.14 | 105,650 | — | — |
| 2024-11-25 | $1.17 | $1.17 | 115,150 | — | — |
| 2024-11-22 | $1.25 | $1.25 | 148,000 | — | — |
| 2024-11-21 | $1.31 | $1.31 | 152,650 | — | — |
| 2024-11-20 | $1.26 | $1.26 | 72,750 | — | — |
| 2024-11-19 | $1.33 | $1.33 | 72,250 | — | — |
| 2024-11-18 | $1.33 | $1.33 | 108,000 | — | — |
| 2024-11-15 | $1.38 | $1.38 | 109,550 | — | — |
| 2024-11-14 | $1.38 | $1.38 | 88,200 | — | — |
| 2024-11-13 | $1.40 | $1.40 | 95,400 | — | — |
| 2024-11-12 | $1.38 | $1.38 | 67,650 | — | — |
| 2024-11-11 | $1.42 | $1.42 | 132,150 | — | — |
| 2024-11-08 | $1.48 | $1.48 | 228,450 | — | — |
| 2024-11-07 | $1.60 | $1.60 | 90,200 | — | — |
| 2024-11-06 | $1.56 | $1.56 | 288,850 | — | — |
| 2024-11-05 | $1.86 | $1.86 | 38,350 | — | — |
| 2024-11-04 | $1.90 | $1.90 | 59,050 | — | — |
| 2024-11-01 | $1.90 | $1.90 | 54,450 | — | — |
| 2024-10-31 | $1.98 | $1.98 | 184,500 | — | — |
| 2024-10-30 | $1.96 | $1.96 | 211,500 | — | — |
| 2024-10-29 | $2.10 | $2.10 | 146,400 | — | — |
| 2024-10-28 | $2.16 | $2.16 | 174,650 | — | — |
| 2024-10-25 | $2.18 | $2.18 | 129,450 | — | — |
| 2024-10-24 | $2.30 | $2.30 | 276,000 | — | — |
| 2024-10-23 | $2.40 | $2.40 | 543,550 | — | — |
| 2024-10-22 | $2.26 | $2.26 | 1,884,450 | — | — |
| 2024-10-21 | $2.06 | $2.06 | 1,670,000 | — | — |
| 2024-10-18 | $2.18 | $2.18 | 192,850 | — | — |
| 2024-10-17 | $2.18 | $2.18 | 233,850 | — | — |
| 2024-10-16 | $2.28 | $2.28 | 635,300 | — | — |
| 2024-10-15 | $2.00 | $2.00 | 260,400 | — | — |
| 2024-10-14 | $2.02 | $2.02 | 285,500 | — | — |
| 2024-10-11 | $2.04 | $2.04 | 170,700 | — | — |
| 2024-10-10 | $2.14 | $2.14 | 268,500 | — | — |
| 2024-10-09 | $2.10 | $2.10 | 526,950 | — | — |
| 2024-10-08 | $2.32 | $2.32 | 2,369,950 | — | — |
| 2024-10-07 | $2.48 | $2.48 | 1,125,800 | — | — |
| 2024-10-04 | $2.34 | $2.34 | 11,591,950 | — | — |
| 2024-10-03 | $1.79 | $1.79 | 498,150 | — | — |
| 2024-10-02 | $1.85 | $1.85 | 411,800 | — | — |
| 2024-10-01 | $1.94 | $1.94 | 627,150 | — | — |
| 2024-09-30 | $2.20 | $2.20 | 522,650 | — | — |
| 2024-09-27 | $2.50 | $2.50 | 417,750 | — | — |
| 2024-09-26 | $2.50 | $2.50 | 448,950 | — | — |
| 2024-09-25 | $2.54 | $2.54 | 619,500 | — | — |
| 2024-09-24 | $2.64 | $2.64 | 10,177,750 | — | — |
| 2024-09-23 | $2.40 | $2.40 | 648,800 | — | — |
| 2024-09-20 | $2.60 | $2.60 | 957,900 | — | — |
| 2024-09-19 | $2.82 | $2.82 | 1,880,000 | — | — |
| 2024-09-18 | $2.90 | $2.90 | 2,043,300 | — | — |
| 2024-09-17 | $3.78 | $3.78 | 4,885,850 | — | — |
| 2024-09-16 | $4.26 | $4.26 | 9,913,350 | — | — |
| 2024-09-13 | $52.90 | $52.90 | 256,950 | — | — |
| 2024-09-12 | $41.26 | $41.26 | 640,850 | — | — |
| 2024-09-11 | $42.38 | $42.38 | 65,600 | — | — |
| 2024-09-10 | $40.60 | $40.60 | 98,800 | — | — |
| 2024-09-09 | $46.00 | $46.00 | 186,200 | — | — |
| 2024-09-06 | $34.76 | $34.76 | 106,650 | — | — |
| 2024-09-05 | $28.12 | $28.12 | 78,950 | — | — |
| 2024-09-04 | $29.74 | $29.74 | 194,500 | — | — |
| 2024-09-03 | $25.14 | $25.14 | 135,650 | — | — |
| 2024-08-30 | $24.74 | $24.74 | 539,350 | — | — |
| 2024-08-29 | $24.44 | $24.44 | 413,450 | — | — |
| 2024-08-28 | $30.28 | $30.28 | 3,212,800 | — | — |
| 2024-08-27 | $20.24 | $20.24 | 2,843,150 | — | — |