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
- 2021-11-01 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 | $0.27 | — | 4,300 |
| 2024-12-30 | $0.26 | — | 7,100 |
| 2024-12-27 | $0.26 | — | 31,000 |
| 2024-12-26 | $0.26 | — | 10,700 |
| 2024-12-24 | $0.25 | — | 124,900 |
| 2024-12-23 | $0.26 | — | 11,900 |
| 2024-12-20 | $0.27 | — | 14,200 |
| 2024-12-19 | $0.25 | — | 14,700 |
| 2024-12-18 | $0.26 | — | 4,800 |
| 2024-12-17 | $0.27 | — | 247,300 |
| 2024-12-16 | $0.26 | — | 135,900 |
| 2024-12-13 | $0.27 | — | 227,600 |
| 2024-12-12 | $0.27 | — | 0 |
| 2024-12-11 | $0.27 | — | 0 |
| 2024-12-10 | $0.27 | — | 9,300 |
| 2024-12-09 | $0.29 | — | 33,200 |
| 2024-12-06 | $0.30 | — | 0 |
| 2024-12-05 | $0.30 | — | 44,700 |
| 2024-12-04 | $0.30 | — | 5,100 |
| 2024-12-03 | $0.30 | — | 5,600 |
| 2024-12-02 | $0.30 | — | 700 |
| 2024-11-29 | $0.30 | — | 500 |
| 2024-11-27 | $0.30 | — | 26,400 |
| 2024-11-26 | $0.30 | — | 9,500 |
| 2024-11-25 | $0.29 | — | 886,500 |
| 2024-11-22 | $0.30 | — | 86,800 |
| 2024-11-21 | $0.30 | — | 211,800 |
| 2024-11-20 | $0.29 | — | 25,000 |
| 2024-11-19 | $0.29 | — | 56,400 |
| 2024-11-18 | $0.29 | — | 12,200 |
| 2024-11-15 | $0.30 | — | 121,800 |
| 2024-11-14 | $0.30 | — | 8,600 |
| 2024-11-13 | $0.30 | — | 243,000 |
| 2024-11-12 | $0.29 | — | 200 |
| 2024-11-11 | $0.30 | — | 5,700 |
| 2024-11-08 | $0.30 | — | 175,200 |
| 2024-11-07 | $0.29 | — | 0 |
| 2024-11-06 | $0.29 | — | 70,900 |
| 2024-11-05 | $0.29 | — | 1,100 |
| 2024-11-04 | $0.29 | — | 3,800 |
| 2024-11-01 | $0.29 | — | 100 |
| 2024-10-31 | $0.29 | — | 254,900 |
| 2024-10-30 | $0.29 | — | 27,600 |
| 2024-10-29 | $0.30 | — | 98,900 |
| 2024-10-28 | $0.28 | — | 7,300 |
| 2024-10-25 | $0.28 | — | 23,000 |
| 2024-10-24 | $0.28 | — | 100 |
| 2024-10-23 | $0.29 | — | 0 |
| 2024-10-22 | $0.29 | — | 10,300 |
| 2024-10-21 | $0.29 | — | 700 |
| 2024-10-18 | $0.30 | — | 400 |
| 2024-10-17 | $0.30 | — | 4,800 |
| 2024-10-16 | $0.30 | — | 159,700 |
| 2024-10-15 | $0.30 | — | 0 |
| 2024-10-14 | $0.30 | — | 126,400 |
| 2024-10-11 | $0.29 | — | 3,600 |
| 2024-10-10 | $0.29 | — | 8,200 |
| 2024-10-09 | $0.29 | — | 0 |
| 2024-10-08 | $0.29 | — | 0 |
| 2024-10-07 | $0.29 | — | 3,900 |
| 2024-10-04 | $0.29 | — | 59,900 |
| 2024-10-03 | $0.29 | — | 4,100 |
| 2024-10-02 | $0.29 | — | 5,400 |
| 2024-10-01 | $0.29 | — | 4,100 |
| 2024-09-30 | $0.29 | — | 6,800 |
| 2024-09-27 | $0.29 | — | 22,300 |
| 2024-09-26 | $0.30 | — | 9,600 |
| 2024-09-25 | $0.30 | — | 31,900 |
| 2024-09-24 | $0.30 | — | 192,900 |
| 2024-09-23 | $0.31 | — | 15,100 |
| 2024-09-20 | $0.32 | — | 0 |
| 2024-09-19 | $0.32 | — | 197,200 |
| 2024-09-18 | $0.36 | — | 3,700 |
| 2024-09-17 | $0.34 | — | 2,900 |
| 2024-09-16 | $0.34 | — | 2,600 |
| 2024-09-13 | $0.36 | — | 2,500 |
| 2024-09-12 | $0.34 | — | 0 |
| 2024-09-11 | $0.34 | — | 17,400 |
| 2024-09-10 | $0.36 | — | 0 |
| 2024-09-09 | $0.36 | — | 1,000 |
| 2024-09-06 | $0.30 | — | 800 |
| 2024-09-05 | $0.34 | — | 10,100 |
| 2024-09-04 | $0.33 | — | 24,900 |
| 2024-09-03 | $0.35 | — | 9,400 |
| 2024-08-30 | $0.33 | — | 800 |
| 2024-08-29 | $0.35 | — | 15,700 |
| 2024-08-28 | $0.34 | — | 8,400 |
| 2024-08-27 | $0.34 | — | 2,200 |
| 2024-08-26 | $0.33 | — | 3,200 |
| 2024-08-23 | $0.33 | — | 144,000 |
| 2024-08-22 | $0.33 | — | 22,500 |
| 2024-08-21 | $0.32 | — | 27,700 |
| 2024-08-20 | $0.33 | — | 1,300 |
| 2024-08-19 | $0.33 | — | 2,400 |
| 2024-08-16 | $0.32 | — | 5,000 |
| 2024-08-15 | $0.30 | — | 25,500 |
| 2024-08-14 | $0.31 | — | 5,900 |
| 2024-08-13 | $0.33 | — | 24,500 |
| 2024-08-12 | $0.32 | — | 27,200 |
| 2024-08-09 | $0.33 | — | 6,200 |
| 2024-08-08 | $0.30 | — | 10,000 |
| 2024-08-07 | $0.29 | — | 100 |
| 2024-08-06 | $0.30 | — | 7,000 |
| 2024-08-05 | $0.30 | — | 98,000 |
| 2024-08-02 | $0.32 | — | 34,100 |
| 2024-08-01 | $0.30 | — | 800 |
| 2024-07-31 | $0.30 | — | 36,000 |
| 2024-07-30 | $0.30 | — | 300 |
| 2024-07-29 | $0.30 | — | 13,000 |
| 2024-07-26 | $0.31 | — | 13,500 |
| 2024-07-25 | $0.30 | — | 44,500 |
| 2024-07-24 | $0.30 | — | 19,100 |
| 2024-07-23 | $0.31 | — | 14,600 |
| 2024-07-22 | $0.31 | — | 16,600 |
| 2024-07-19 | $0.32 | — | 22,700 |
| 2024-07-18 | $0.30 | — | 25,900 |
| 2024-07-17 | $0.30 | — | 34,300 |
| 2024-07-16 | $0.30 | — | 106,500 |
| 2024-07-15 | $0.30 | — | 33,800 |
| 2024-07-12 | $0.30 | — | 8,600 |
| 2024-07-11 | $0.30 | — | 7,800 |
| 2024-07-10 | $0.30 | — | 107,200 |
| 2024-07-09 | $0.30 | — | 4,300 |
| 2024-07-08 | $0.30 | — | 31,500 |
| 2024-07-05 | $0.31 | — | 42,000 |
| 2024-07-03 | $0.31 | — | 37,500 |
| 2024-07-02 | $0.30 | — | 32,500 |
| 2024-07-01 | $0.31 | — | 52,600 |
| 2024-06-28 | $0.32 | — | 201,400 |
| 2024-06-27 | $0.30 | — | 70,000 |
| 2024-06-26 | $0.28 | — | 193,000 |
| 2024-06-25 | $0.31 | — | 196,000 |
| 2024-06-24 | $0.31 | — | 87,100 |
| 2024-06-21 | $0.29 | — | 292,600 |
| 2024-06-20 | $0.32 | — | 75,700 |
| 2024-06-18 | $0.32 | — | 39,200 |
| 2024-06-17 | $0.32 | — | 8,600 |
| 2024-06-14 | $0.32 | — | 38,200 |
| 2024-06-13 | $0.34 | — | 8,200 |
| 2024-06-12 | $0.33 | — | 54,400 |
| 2024-06-11 | $0.32 | — | 21,000 |
| 2024-06-10 | $0.33 | — | 3,000 |
| 2024-06-07 | $0.34 | — | 140,200 |
| 2024-06-06 | $0.33 | — | 6,100 |
| 2024-06-05 | $0.33 | — | 2,600 |
| 2024-06-04 | $0.34 | — | 55,800 |
| 2024-06-03 | $0.32 | — | 24,800 |
| 2024-05-31 | $0.33 | — | 8,500 |
| 2024-05-30 | $0.32 | — | 9,700 |
| 2024-05-29 | $0.32 | — | 18,400 |
| 2024-05-28 | $0.31 | — | 52,600 |
| 2024-05-24 | $0.33 | — | 127,900 |
| 2024-05-23 | $0.32 | — | 27,100 |
| 2024-05-22 | $0.33 | — | 26,600 |
| 2024-05-21 | $0.31 | — | 1,400 |
| 2024-05-20 | $0.31 | — | 2,100 |
| 2024-05-17 | $0.33 | — | 257,700 |
| 2024-05-16 | $0.30 | — | 116,800 |
| 2024-05-15 | $0.33 | — | 291,300 |
| 2024-05-14 | $0.33 | — | 27,100 |
| 2024-05-13 | $0.33 | — | 15,800 |
| 2024-05-10 | $0.32 | — | 79,000 |
| 2024-05-09 | $0.30 | — | 90,100 |
| 2024-05-08 | $0.31 | — | 263,300 |
| 2024-05-07 | $0.32 | — | 68,700 |
| 2024-05-06 | $0.32 | — | 86,100 |
| 2024-05-03 | $0.31 | — | 6,700 |
| 2024-05-02 | $0.31 | — | 16,100 |
| 2024-05-01 | $0.31 | — | 40,300 |
| 2024-04-30 | $0.31 | — | 159,200 |
| 2024-04-29 | $0.33 | — | 837,200 |
| 2024-04-26 | $0.28 | — | 10,900 |
| 2024-04-25 | $0.30 | — | 5,200 |
| 2024-04-24 | $0.28 | — | 20,200 |
| 2024-04-23 | $0.28 | — | 186,900 |
| 2024-04-22 | $0.28 | — | 6,200 |
| 2024-04-19 | $0.29 | — | 5,500 |
| 2024-04-18 | $0.30 | — | 2,300 |
| 2024-04-17 | $0.29 | — | 126,900 |
| 2024-04-16 | $0.30 | — | 90,700 |
| 2024-04-15 | $0.30 | — | 141,000 |
| 2024-04-12 | $0.29 | — | 2,200 |
| 2024-04-11 | $0.31 | — | 41,600 |
| 2024-04-10 | $0.29 | — | 136,100 |
| 2024-04-09 | $0.31 | — | 62,400 |
| 2024-04-08 | $0.31 | — | 86,500 |
| 2024-04-05 | $0.31 | — | 22,000 |
| 2024-04-04 | $0.31 | — | 101,200 |
| 2024-04-03 | $0.32 | — | 38,400 |
| 2024-04-02 | $0.32 | — | 64,900 |
| 2024-04-01 | $0.33 | — | 94,000 |
| 2024-03-28 | $0.32 | — | 96,200 |
| 2024-03-27 | $0.31 | — | 78,200 |
| 2024-03-26 | $0.33 | — | 244,200 |
| 2024-03-25 | $0.31 | — | 83,100 |
| 2024-03-22 | $0.31 | — | 145,900 |
| 2024-03-21 | $0.32 | — | 1,147,200 |
| 2024-03-20 | $0.33 | — | 811,000 |
| 2024-03-19 | $0.31 | — | 969,700 |
| 2024-03-18 | $0.32 | — | 2,482,700 |
| 2024-03-15 | $0.35 | — | 23,229,200 |
| 2024-03-14 | $4.99 | — | 266,800 |
| 2024-03-13 | $4.95 | — | 116,700 |
| 2024-03-12 | $4.95 | — | 209,600 |
| 2024-03-11 | $4.92 | — | 171,400 |
| 2024-03-08 | $4.93 | — | 408,300 |
| 2024-03-07 | $4.90 | — | 496,500 |
| 2024-03-06 | $4.94 | — | 173,700 |
| 2024-03-05 | $4.92 | — | 271,900 |
| 2024-03-04 | $4.89 | — | 493,500 |
| 2024-03-01 | $4.88 | — | 286,600 |
| 2024-02-29 | $4.84 | — | 350,800 |
| 2024-02-28 | $4.82 | — | 877,100 |
| 2024-02-27 | $4.82 | — | 620,700 |
| 2024-02-26 | $4.81 | — | 843,100 |
| 2024-02-23 | $4.79 | — | 1,050,800 |
| 2024-02-22 | $4.79 | — | 1,346,200 |
| 2024-02-21 | $4.79 | — | 918,600 |
| 2024-02-20 | $4.79 | — | 1,156,600 |
| 2024-02-16 | $4.77 | — | 1,221,400 |
| 2024-02-15 | $4.78 | — | 2,081,700 |
| 2024-02-14 | $4.76 | — | 3,303,200 |
| 2024-02-13 | $4.80 | — | 6,801,200 |
| 2024-02-12 | $4.04 | — | 402,900 |
| 2024-02-09 | $4.14 | — | 27,000 |
| 2024-02-08 | $4.09 | — | 14,000 |
| 2024-02-07 | $4.10 | — | 28,700 |
| 2024-02-06 | $4.17 | — | 33,000 |
| 2024-02-05 | $4.12 | — | 85,400 |
| 2024-02-02 | $4.13 | — | 56,100 |
| 2024-02-01 | $4.18 | — | 72,800 |
| 2024-01-31 | $4.11 | — | 97,800 |
| 2024-01-30 | $4.14 | — | 106,800 |
| 2024-01-29 | $4.22 | — | 81,300 |
| 2024-01-26 | $4.20 | — | 76,800 |
| 2024-01-25 | $4.17 | — | 68,100 |
| 2024-01-24 | $4.09 | — | 235,400 |
| 2024-01-23 | $4.19 | — | 92,500 |
| 2024-01-22 | $4.11 | — | 80,400 |
| 2024-01-19 | $4.08 | — | 258,000 |
| 2024-01-18 | $4.10 | — | 101,900 |
| 2024-01-17 | $4.10 | — | 166,700 |
| 2024-01-16 | $4.22 | — | 226,500 |
| 2024-01-12 | $4.15 | — | 119,600 |
| 2024-01-11 | $4.15 | — | 145,600 |
| 2024-01-10 | $4.16 | — | 249,600 |
| 2024-01-09 | $4.17 | — | 172,400 |
| 2024-01-08 | $4.19 | — | 537,800 |
| 2024-01-05 | $4.17 | — | 390,000 |
| 2024-01-04 | $4.21 | — | 821,800 |
| 2024-01-03 | $4.22 | — | 816,500 |
| 2024-01-02 | $4.37 | — | 221,500 |