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
- 2013-06-06 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 | $1.68 | $1.68 | 8,700 | — | — |
| 2024-12-30 | $1.71 | $1.71 | 13,700 | — | — |
| 2024-12-27 | $1.69 | $1.69 | 11,700 | — | — |
| 2024-12-26 | $1.75 | $1.75 | 17,200 | — | — |
| 2024-12-24 | $1.76 | $1.76 | 3,600 | — | — |
| 2024-12-23 | $1.66 | $1.66 | 21,600 | — | — |
| 2024-12-20 | $1.64 | $1.64 | 7,500 | — | — |
| 2024-12-19 | $1.53 | $1.53 | 10,200 | — | — |
| 2024-12-18 | $1.56 | $1.56 | 28,400 | — | — |
| 2024-12-17 | $1.62 | $1.62 | 8,700 | — | — |
| 2024-12-16 | $1.60 | $1.60 | 18,800 | — | — |
| 2024-12-13 | $1.74 | $1.74 | 8,900 | — | — |
| 2024-12-12 | $1.77 | $1.77 | 8,600 | — | — |
| 2024-12-11 | $1.69 | $1.69 | 20,600 | — | — |
| 2024-12-10 | $1.85 | $1.85 | 27,400 | — | — |
| 2024-12-09 | $1.79 | $1.79 | 10,500 | — | — |
| 2024-12-06 | $1.84 | $1.84 | 9,900 | — | — |
| 2024-12-05 | $1.74 | $1.74 | 6,000 | — | — |
| 2024-12-04 | $1.72 | $1.72 | 17,800 | — | — |
| 2024-12-03 | $1.80 | $1.80 | 14,900 | — | — |
| 2024-12-02 | $1.82 | $1.82 | 28,500 | — | — |
| 2024-11-29 | $1.88 | $1.88 | 14,600 | — | — |
| 2024-11-27 | $1.96 | $1.96 | 8,400 | — | — |
| 2024-11-26 | $2.04 | $2.04 | 40,600 | — | — |
| 2024-11-25 | $1.98 | $1.98 | 12,000 | — | — |
| 2024-11-22 | $2.03 | $2.03 | 13,000 | — | — |
| 2024-11-21 | $2.06 | $2.06 | 16,700 | — | — |
| 2024-11-20 | $2.00 | $2.00 | 12,400 | — | — |
| 2024-11-19 | $1.93 | $1.93 | 8,400 | — | — |
| 2024-11-18 | $1.90 | $1.90 | 6,900 | — | — |
| 2024-11-15 | $2.01 | $2.01 | 5,900 | — | — |
| 2024-11-14 | $1.95 | $1.95 | 4,700 | — | — |
| 2024-11-13 | $2.08 | $2.08 | 10,400 | — | — |
| 2024-11-12 | $2.00 | $2.00 | 15,200 | — | — |
| 2024-11-11 | $2.06 | $2.06 | 10,600 | — | — |
| 2024-11-08 | $2.14 | $2.14 | 14,000 | — | — |
| 2024-11-07 | $2.22 | $2.22 | 9,100 | — | — |
| 2024-11-06 | $2.09 | $2.09 | 11,300 | — | — |
| 2024-11-05 | $2.12 | $2.12 | 28,500 | — | — |
| 2024-11-04 | $2.15 | $2.15 | 13,600 | — | — |
| 2024-11-01 | $2.18 | $2.18 | 8,200 | — | — |
| 2024-10-31 | $2.17 | $2.17 | 12,400 | — | — |
| 2024-10-30 | $2.14 | $2.14 | 9,500 | — | — |
| 2024-10-29 | $2.26 | $2.26 | 3,700 | — | — |
| 2024-10-28 | $2.25 | $2.25 | 8,000 | — | — |
| 2024-10-25 | $2.24 | $2.24 | 28,300 | — | — |
| 2024-10-24 | $2.30 | $2.30 | 7,900 | — | — |
| 2024-10-23 | $2.32 | $2.32 | 6,400 | — | — |
| 2024-10-22 | $2.43 | $2.43 | 5,100 | — | — |
| 2024-10-21 | $2.44 | $2.44 | 11,400 | — | — |
| 2024-10-18 | $2.37 | $2.37 | 6,000 | — | — |
| 2024-10-17 | $2.35 | $2.35 | 12,300 | — | — |
| 2024-10-16 | $2.45 | $2.45 | 10,600 | — | — |
| 2024-10-15 | $2.43 | $2.43 | 9,700 | — | — |
| 2024-10-14 | $2.57 | $2.57 | 13,200 | — | — |
| 2024-10-11 | $2.69 | $2.69 | 15,000 | — | — |
| 2024-10-10 | $2.70 | $2.70 | 25,100 | — | — |
| 2024-10-09 | $2.73 | $2.73 | 11,000 | — | — |
| 2024-10-08 | $2.62 | $2.62 | 25,400 | — | — |
| 2024-10-07 | $2.26 | $2.26 | 12,500 | — | — |
| 2024-10-04 | $2.40 | $2.40 | 19,500 | — | — |
| 2024-10-03 | $2.50 | $2.50 | 83,900 | — | — |
| 2024-10-02 | $2.66 | $2.66 | 8,400 | — | — |
| 2024-10-01 | $2.66 | $2.66 | 6,600 | — | — |
| 2024-09-30 | $2.89 | $2.89 | 3,000 | — | — |
| 2024-09-27 | $2.99 | $2.99 | 900 | — | — |
| 2024-09-26 | $3.02 | $3.02 | 1,100 | — | — |
| 2024-09-25 | $2.88 | $2.88 | 5,500 | — | — |
| 2024-09-24 | $2.81 | $2.81 | 6,700 | — | — |
| 2024-09-23 | $2.95 | $2.95 | 12,700 | — | — |
| 2024-09-20 | $3.00 | $3.00 | 3,900 | — | — |
| 2024-09-19 | $3.14 | $3.14 | 1,600 | — | — |
| 2024-09-18 | $3.17 | $3.17 | 6,600 | — | — |
| 2024-09-17 | $3.24 | $3.24 | 11,800 | — | — |
| 2024-09-16 | $3.38 | $3.38 | 14,500 | — | — |
| 2024-09-13 | $3.71 | $3.71 | 32,000 | — | — |
| 2024-09-12 | $4.60 | $4.60 | 153,800 | — | — |
| 2024-09-11 | $4.09 | $4.09 | 34,800 | — | — |
| 2024-09-10 | $3.60 | $3.60 | 92,600 | — | — |
| 2024-09-09 | $2.55 | $2.55 | 6,100 | — | — |
| 2024-09-06 | $2.65 | $2.65 | 36,500 | — | — |
| 2024-09-05 | $2.71 | $2.71 | 58,700 | — | — |
| 2024-09-04 | $2.64 | $2.64 | 24,833 | — | — |
| 2024-09-03 | $2.76 | $2.76 | 31,533 | — | — |
| 2024-08-30 | $3.12 | $3.12 | 65,083 | — | — |
| 2024-08-29 | $3.90 | $3.90 | 30,917 | — | — |
| 2024-08-28 | $4.20 | $4.20 | 33,267 | — | — |
| 2024-08-27 | $4.02 | $4.02 | 200,400 | — | — |
| 2024-08-26 | $2.64 | $2.64 | 34,917 | — | — |
| 2024-08-23 | $2.76 | $2.76 | 5,617 | — | — |
| 2024-08-22 | $2.94 | $2.94 | 34,833 | — | — |
| 2024-08-21 | $2.76 | $2.76 | 2,283 | — | — |
| 2024-08-20 | $2.82 | $2.82 | 2,100 | — | — |
| 2024-08-19 | $2.76 | $2.76 | 12,267 | — | — |
| 2024-08-16 | $3.00 | $3.00 | 9,300 | — | — |
| 2024-08-15 | $3.00 | $3.00 | 10,150 | — | — |
| 2024-08-14 | $3.00 | $3.00 | 47,217 | — | — |
| 2024-08-13 | $2.40 | $2.40 | 7,417 | — | — |
| 2024-08-12 | $2.46 | $2.46 | 19,717 | — | — |
| 2024-08-09 | $2.46 | $2.46 | 8,600 | — | — |
| 2024-08-08 | $2.76 | $2.76 | 2,900 | — | — |
| 2024-08-07 | $2.82 | $2.82 | 3,900 | — | — |
| 2024-08-06 | $2.88 | $2.88 | 46,400 | — | — |
| 2024-08-05 | $3.12 | $3.12 | 10,000 | — | — |
| 2024-08-02 | $3.30 | $3.30 | 6,333 | — | — |
| 2024-08-01 | $3.48 | $3.48 | 9,700 | — | — |
| 2024-07-31 | $3.72 | $3.72 | 28,400 | — | — |
| 2024-07-30 | $3.42 | $3.42 | 19,050 | — | — |
| 2024-07-29 | $4.08 | $4.08 | 6,667 | — | — |
| 2024-07-26 | $4.26 | $4.26 | 18,317 | — | — |
| 2024-07-25 | $4.02 | $4.02 | 9,567 | — | — |
| 2024-07-24 | $4.02 | $4.02 | 19,083 | — | — |
| 2024-07-23 | $4.26 | $4.26 | 3,767 | — | — |
| 2024-07-22 | $4.26 | $4.26 | 17,933 | — | — |
| 2024-07-19 | $4.44 | $4.44 | 3,367 | — | — |
| 2024-07-18 | $4.20 | $4.20 | 21,267 | — | — |
| 2024-07-17 | $4.50 | $4.50 | 10,500 | — | — |
| 2024-07-16 | $4.20 | $4.20 | 6,433 | — | — |
| 2024-07-15 | $4.50 | $4.50 | 7,000 | — | — |
| 2024-07-12 | $4.80 | $4.80 | 11,333 | — | — |
| 2024-07-11 | $4.62 | $4.62 | 7,933 | — | — |
| 2024-07-10 | $4.62 | $4.62 | 17,883 | — | — |
| 2024-07-09 | $4.92 | $4.92 | 9,750 | — | — |
| 2024-07-08 | $4.98 | $4.98 | 6,367 | — | — |
| 2024-07-05 | $5.10 | $5.10 | 3,750 | — | — |
| 2024-07-03 | $5.40 | $5.40 | 9,917 | — | — |
| 2024-07-02 | $5.34 | $5.34 | 2,633 | — | — |
| 2024-07-01 | $5.34 | $5.34 | 5,333 | — | — |
| 2024-06-28 | $5.46 | $5.46 | 32,067 | — | — |
| 2024-06-27 | $5.22 | $5.22 | 25,483 | — | — |
| 2024-06-26 | $5.28 | $5.28 | 9,717 | — | — |
| 2024-06-25 | $5.28 | $5.28 | 17,283 | — | — |
| 2024-06-24 | $5.34 | $5.34 | 27,450 | — | — |
| 2024-06-21 | $4.92 | $4.92 | 10,267 | — | — |
| 2024-06-20 | $4.98 | $4.98 | 31,717 | — | — |
| 2024-06-18 | $5.10 | $5.10 | 20,783 | — | — |
| 2024-06-17 | $5.34 | $5.34 | 38,317 | — | — |
| 2024-06-14 | $5.22 | $5.22 | 86,400 | — | — |
| 2024-06-13 | $4.74 | $4.74 | 28,033 | — | — |
| 2024-06-12 | $4.68 | $4.68 | 14,100 | — | — |
| 2024-06-11 | $4.80 | $4.80 | 6,650 | — | — |
| 2024-06-10 | $4.80 | $4.80 | 2,067 | — | — |
| 2024-06-07 | $4.74 | $4.74 | 21,050 | — | — |
| 2024-06-06 | $4.92 | $4.92 | 56,617 | — | — |
| 2024-06-05 | $3.84 | $3.84 | 15,533 | — | — |
| 2024-06-04 | $3.66 | $3.66 | 27,883 | — | — |
| 2024-06-03 | $3.60 | $3.60 | 15,083 | — | — |
| 2024-05-31 | $3.54 | $3.54 | 54,233 | — | — |
| 2024-05-30 | $3.06 | $3.06 | 117,017 | — | — |
| 2024-05-29 | $3.78 | $3.78 | 14,167 | — | — |
| 2024-05-28 | $4.02 | $4.02 | 5,500 | — | — |
| 2024-05-24 | $4.14 | $4.14 | 1,533 | — | — |
| 2024-05-23 | $4.14 | $4.14 | 12,317 | — | — |
| 2024-05-22 | $4.14 | $4.14 | 3,850 | — | — |
| 2024-05-21 | $4.20 | $4.20 | 1,517 | — | — |
| 2024-05-20 | $4.26 | $4.26 | 3,800 | — | — |
| 2024-05-17 | $4.20 | $4.20 | 3,433 | — | — |
| 2024-05-16 | $4.20 | $4.20 | 7,317 | — | — |
| 2024-05-15 | $4.26 | $4.26 | 5,250 | — | — |
| 2024-05-14 | $4.56 | $4.56 | 6,233 | — | — |
| 2024-05-13 | $4.62 | $4.62 | 983 | — | — |
| 2024-05-10 | $4.50 | $4.50 | 2,717 | — | — |
| 2024-05-09 | $4.38 | $4.38 | 10,050 | — | — |
| 2024-05-08 | $4.32 | $4.32 | 4,400 | — | — |
| 2024-05-07 | $4.32 | $4.32 | 9,000 | — | — |
| 2024-05-06 | $4.50 | $4.50 | 5,767 | — | — |
| 2024-05-03 | $4.44 | $4.44 | 4,433 | — | — |
| 2024-05-02 | $4.20 | $4.20 | 1,033 | — | — |
| 2024-05-01 | $4.56 | $4.56 | 1,183 | — | — |
| 2024-04-30 | $4.44 | $4.44 | 567 | — | — |
| 2024-04-29 | $4.26 | $4.26 | 4,433 | — | — |
| 2024-04-26 | $4.38 | $4.38 | 917 | — | — |
| 2024-04-25 | $4.20 | $4.20 | 1,700 | — | — |
| 2024-04-24 | $4.32 | $4.32 | 9,983 | — | — |
| 2024-04-23 | $4.50 | $4.50 | 6,317 | — | — |
| 2024-04-22 | $4.62 | $4.62 | 3,067 | — | — |
| 2024-04-19 | $4.50 | $4.50 | 10,950 | — | — |
| 2024-04-18 | $4.68 | $4.68 | 15,083 | — | — |
| 2024-04-17 | $4.74 | $4.74 | 28,083 | — | — |
| 2024-04-16 | $4.80 | $4.80 | 18,117 | — | — |
| 2024-04-15 | $4.92 | $4.92 | 28,783 | — | — |
| 2024-04-12 | $4.56 | $4.56 | 45,067 | — | — |
| 2024-04-11 | $4.38 | $4.38 | 31,483 | — | — |
| 2024-04-10 | $4.44 | $4.44 | 10,917 | — | — |
| 2024-04-09 | $4.08 | $4.08 | 31,017 | — | — |
| 2024-04-08 | $4.26 | $4.26 | 30,133 | — | — |
| 2024-04-05 | $4.38 | $4.38 | 9,683 | — | — |
| 2024-04-04 | $4.14 | $4.14 | 22,967 | — | — |
| 2024-04-03 | $4.26 | $4.26 | 22,983 | — | — |
| 2024-04-02 | $3.96 | $3.96 | 34,633 | — | — |
| 2024-04-01 | $4.56 | $4.56 | 35,667 | — | — |
| 2024-03-28 | $4.92 | $4.92 | 35,383 | — | — |
| 2024-03-27 | $4.32 | $4.32 | 36,383 | — | — |
| 2024-03-26 | $4.26 | $4.26 | 90,783 | — | — |
| 2024-03-25 | $4.26 | $4.26 | 47,383 | — | — |
| 2024-03-22 | $4.74 | $4.74 | 43,267 | — | — |
| 2024-03-21 | $4.56 | $4.56 | 10,717 | — | — |
| 2024-03-20 | $4.62 | $4.62 | 13,750 | — | — |
| 2024-03-19 | $4.44 | $4.44 | 38,517 | — | — |
| 2024-03-18 | $4.50 | $4.50 | 8,017 | — | — |
| 2024-03-15 | $4.68 | $4.68 | 38,967 | — | — |
| 2024-03-14 | $4.74 | $4.74 | 35,817 | — | — |
| 2024-03-13 | $4.74 | $4.74 | 31,467 | — | — |
| 2024-03-12 | $4.86 | $4.86 | 22,833 | — | — |
| 2024-03-11 | $4.98 | $4.98 | 24,117 | — | — |
| 2024-03-08 | $4.92 | $4.92 | 14,617 | — | — |
| 2024-03-07 | $5.10 | $5.10 | 21,883 | — | — |
| 2024-03-06 | $4.98 | $4.98 | 5,700 | — | — |
| 2024-03-05 | $4.92 | $4.92 | 24,817 | — | — |
| 2024-03-04 | $5.10 | $5.10 | 16,233 | — | — |
| 2024-03-01 | $5.40 | $5.40 | 8,550 | — | — |
| 2024-02-29 | $5.40 | $5.40 | 16,483 | — | — |
| 2024-02-28 | $5.58 | $5.58 | 4,817 | — | — |
| 2024-02-27 | $5.76 | $5.76 | 21,033 | — | — |
| 2024-02-26 | $5.58 | $5.58 | 17,000 | — | — |
| 2024-02-23 | $6.00 | $6.00 | 23,450 | — | — |
| 2024-02-22 | $6.00 | $6.00 | 5,033 | — | — |
| 2024-02-21 | $6.00 | $6.00 | 12,233 | — | — |
| 2024-02-20 | $6.00 | $6.00 | 21,700 | — | — |
| 2024-02-16 | $6.06 | $6.06 | 13,067 | — | — |
| 2024-02-15 | $6.24 | $6.24 | 7,167 | — | — |
| 2024-02-14 | $5.94 | $5.94 | 7,183 | — | — |
| 2024-02-13 | $6.00 | $6.00 | 6,083 | — | — |
| 2024-02-12 | $6.30 | $6.30 | 24,967 | — | — |
| 2024-02-09 | $6.06 | $6.06 | 6,317 | — | — |
| 2024-02-08 | $6.12 | $6.12 | 6,383 | — | — |
| 2024-02-07 | $6.06 | $6.06 | 4,133 | — | — |
| 2024-02-06 | $6.06 | $6.06 | 8,033 | — | — |
| 2024-02-05 | $6.00 | $6.00 | 12,817 | — | — |
| 2024-02-02 | $6.00 | $6.00 | 11,000 | — | — |
| 2024-02-01 | $6.00 | $6.00 | 7,400 | — | — |
| 2024-01-31 | $6.00 | $6.00 | 5,767 | — | — |
| 2024-01-30 | $6.00 | $6.00 | 22,183 | — | — |
| 2024-01-29 | $6.42 | $6.42 | 5,400 | — | — |
| 2024-01-26 | $6.36 | $6.36 | 7,733 | — | — |
| 2024-01-25 | $6.24 | $6.24 | 5,367 | — | — |
| 2024-01-24 | $6.36 | $6.36 | 3,483 | — | — |
| 2024-01-23 | $6.30 | $6.30 | 11,400 | — | — |
| 2024-01-22 | $6.30 | $6.30 | 6,517 | — | — |
| 2024-01-19 | $6.30 | $6.30 | 6,650 | — | — |
| 2024-01-18 | $6.06 | $6.06 | 6,567 | — | — |
| 2024-01-17 | $6.18 | $6.18 | 1,967 | — | — |
| 2024-01-16 | $6.36 | $6.36 | 2,800 | — | — |
| 2024-01-12 | $6.24 | $6.24 | 5,383 | — | — |
| 2024-01-11 | $6.48 | $6.48 | 4,250 | — | — |
| 2024-01-10 | $6.36 | $6.36 | 4,717 | — | — |
| 2024-01-09 | $6.30 | $6.30 | 5,133 | — | — |
| 2024-01-08 | $6.36 | $6.36 | 4,733 | — | — |
| 2024-01-05 | $6.42 | $6.42 | 5,150 | — | — |
| 2024-01-04 | $6.42 | $6.42 | 9,333 | — | — |
| 2024-01-03 | $6.66 | $6.66 | 7,067 | — | — |
| 2024-01-02 | $6.30 | $6.30 | 6,750 | — | — |