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
- 2024-03-21 to 2026-09-04
- 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 | $1.81 | $1.81 | 43,900 | — | — |
| 2024-12-30 | $1.88 | $1.88 | 4,300 | — | — |
| 2024-12-27 | $1.95 | $1.95 | 5,000 | — | — |
| 2024-12-26 | $1.84 | $1.84 | 9,700 | — | — |
| 2024-12-24 | $1.80 | $1.80 | 48,600 | — | — |
| 2024-12-23 | $1.75 | $1.75 | 16,200 | — | — |
| 2024-12-20 | $1.85 | $1.85 | 3,300 | — | — |
| 2024-12-19 | $1.87 | $1.87 | 18,900 | — | — |
| 2024-12-18 | $1.91 | $1.91 | 17,200 | — | — |
| 2024-12-17 | $2.00 | $2.00 | 22,300 | — | — |
| 2024-12-16 | $2.06 | $2.06 | 82,100 | — | — |
| 2024-12-13 | $2.09 | $2.09 | 4,400 | — | — |
| 2024-12-12 | $2.11 | $2.11 | 3,800 | — | — |
| 2024-12-11 | $2.20 | $2.20 | 6,000 | — | — |
| 2024-12-10 | $2.40 | $2.40 | 28,400 | — | — |
| 2024-12-09 | $2.19 | $2.19 | 6,800 | — | — |
| 2024-12-06 | $2.06 | $2.06 | 11,100 | — | — |
| 2024-12-05 | $2.10 | $2.10 | 4,800 | — | — |
| 2024-12-04 | $2.11 | $2.11 | 9,100 | — | — |
| 2024-12-03 | $2.12 | $2.12 | 3,100 | — | — |
| 2024-12-02 | $2.21 | $2.21 | 5,900 | — | — |
| 2024-11-29 | $2.06 | $2.06 | 5,100 | — | — |
| 2024-11-27 | $2.22 | $2.22 | 11,900 | — | — |
| 2024-11-26 | $2.36 | $2.36 | 12,200 | — | — |
| 2024-11-25 | $2.06 | $2.06 | 3,900 | — | — |
| 2024-11-22 | $2.07 | $2.07 | 9,600 | — | — |
| 2024-11-21 | $2.32 | $2.32 | 39,700 | — | — |
| 2024-11-20 | $2.11 | $2.11 | 19,100 | — | — |
| 2024-11-19 | $2.14 | $2.14 | 28,500 | — | — |
| 2024-11-18 | $2.14 | $2.14 | 43,200 | — | — |
| 2024-11-15 | $2.16 | $2.16 | 20,800 | — | — |
| 2024-11-14 | $2.37 | $2.37 | 23,300 | — | — |
| 2024-11-13 | $2.46 | $2.46 | 11,300 | — | — |
| 2024-11-12 | $2.41 | $2.41 | 20,000 | — | — |
| 2024-11-11 | $2.41 | $2.41 | 26,800 | — | — |
| 2024-11-08 | $2.54 | $2.54 | 21,900 | — | — |
| 2024-11-07 | $2.49 | $2.49 | 42,500 | — | — |
| 2024-11-06 | $2.45 | $2.45 | 8,500 | — | — |
| 2024-11-05 | $2.41 | $2.41 | 16,700 | — | — |
| 2024-11-04 | $2.40 | $2.40 | 22,000 | — | — |
| 2024-11-01 | $2.50 | $2.50 | 4,600 | — | — |
| 2024-10-31 | $2.31 | $2.31 | 25,000 | — | — |
| 2024-10-30 | $2.56 | $2.56 | 26,600 | — | — |
| 2024-10-29 | $2.45 | $2.45 | 28,800 | — | — |
| 2024-10-28 | $2.77 | $2.77 | 12,000 | — | — |
| 2024-10-25 | $2.71 | $2.71 | 21,800 | — | — |
| 2024-10-24 | $2.63 | $2.63 | 11,000 | — | — |
| 2024-10-23 | $2.58 | $2.58 | 49,500 | — | — |
| 2024-10-22 | $2.94 | $2.94 | 135,900 | — | — |
| 2024-10-21 | $2.29 | $2.29 | 12,200 | — | — |
| 2024-10-18 | $2.57 | $2.57 | 44,400 | — | — |
| 2024-10-17 | $2.58 | $2.58 | 56,800 | — | — |
| 2024-10-16 | $2.56 | $2.56 | 13,600 | — | — |
| 2024-10-15 | $2.56 | $2.56 | 6,000 | — | — |
| 2024-10-14 | $2.63 | $2.63 | 39,100 | — | — |
| 2024-10-11 | $2.75 | $2.75 | 30,100 | — | — |
| 2024-10-10 | $2.78 | $2.78 | 76,400 | — | — |
| 2024-10-09 | $2.95 | $2.95 | 101,100 | — | — |
| 2024-10-08 | $3.14 | $3.14 | 149,900 | — | — |
| 2024-10-07 | $3.20 | $3.20 | 1,385,900 | — | — |
| 2024-10-04 | $2.04 | $2.04 | 11,000 | — | — |
| 2024-10-03 | $1.99 | $1.99 | 9,800 | — | — |
| 2024-10-02 | $1.84 | $1.84 | 20,500 | — | — |
| 2024-10-01 | $1.95 | $1.95 | 4,700 | — | — |
| 2024-09-30 | $1.93 | $1.93 | 36,900 | — | — |
| 2024-09-27 | $1.88 | $1.88 | 5,700 | — | — |
| 2024-09-26 | $2.04 | $2.04 | 19,900 | — | — |
| 2024-09-25 | $1.89 | $1.89 | 7,700 | — | — |
| 2024-09-24 | $1.88 | $1.88 | 26,800 | — | — |
| 2024-09-23 | $1.92 | $1.92 | 22,500 | — | — |
| 2024-09-20 | $1.57 | $1.57 | 20,900 | — | — |
| 2024-09-19 | $1.60 | $1.60 | 14,100 | — | — |
| 2024-09-18 | $1.59 | $1.59 | 2,000 | — | — |
| 2024-09-17 | $1.56 | $1.56 | 18,000 | — | — |
| 2024-09-16 | $1.80 | $1.80 | 3,800 | — | — |
| 2024-09-13 | $1.86 | $1.86 | 7,100 | — | — |
| 2024-09-12 | $1.93 | $1.93 | 3,200 | — | — |
| 2024-09-11 | $1.90 | $1.90 | 17,600 | — | — |
| 2024-09-10 | $1.95 | $1.95 | 84,000 | — | — |
| 2024-09-09 | $1.89 | $1.89 | 7,000 | — | — |
| 2024-09-06 | $2.12 | $2.12 | 2,200 | — | — |
| 2024-09-05 | $2.18 | $2.18 | 12,000 | — | — |
| 2024-09-04 | $2.36 | $2.36 | 17,600 | — | — |
| 2024-09-03 | $2.43 | $2.43 | 7,200 | — | — |
| 2024-08-30 | $2.25 | $2.25 | 2,200 | — | — |
| 2024-08-29 | $2.10 | $2.10 | 9,300 | — | — |
| 2024-08-28 | $2.09 | $2.09 | 11,700 | — | — |
| 2024-08-27 | $2.18 | $2.18 | 7,300 | — | — |
| 2024-08-26 | $2.13 | $2.13 | 1,700 | — | — |
| 2024-08-23 | $2.15 | $2.15 | 8,200 | — | — |
| 2024-08-22 | $2.30 | $2.30 | 7,800 | — | — |
| 2024-08-21 | $2.28 | $2.28 | 6,700 | — | — |
| 2024-08-20 | $2.41 | $2.41 | 6,700 | — | — |
| 2024-08-19 | $2.40 | $2.40 | 1,300 | — | — |
| 2024-08-16 | $2.48 | $2.48 | 3,700 | — | — |
| 2024-08-15 | $2.46 | $2.46 | 14,700 | — | — |
| 2024-08-14 | $2.37 | $2.37 | 4,000 | — | — |
| 2024-08-13 | $2.57 | $2.57 | 2,800 | — | — |
| 2024-08-12 | $2.45 | $2.45 | 44,500 | — | — |
| 2024-08-09 | $2.76 | $2.76 | 93,800 | — | — |
| 2024-08-08 | $2.52 | $2.52 | 3,500 | — | — |
| 2024-08-07 | $2.50 | $2.50 | 6,000 | — | — |
| 2024-08-06 | $2.53 | $2.53 | 5,000 | — | — |
| 2024-08-05 | $2.57 | $2.57 | 9,500 | — | — |
| 2024-08-02 | $2.74 | $2.74 | 10,900 | — | — |
| 2024-08-01 | $2.64 | $2.64 | 2,800 | — | — |
| 2024-07-31 | $2.75 | $2.75 | 12,800 | — | — |
| 2024-07-30 | $2.63 | $2.63 | 9,300 | — | — |
| 2024-07-29 | $2.58 | $2.58 | 6,700 | — | — |
| 2024-07-26 | $2.64 | $2.64 | 9,800 | — | — |
| 2024-07-25 | $2.61 | $2.61 | 1,100 | — | — |
| 2024-07-24 | $2.67 | $2.67 | 14,800 | — | — |
| 2024-07-23 | $2.60 | $2.60 | 28,400 | — | — |
| 2024-07-22 | $2.38 | $2.38 | 19,400 | — | — |
| 2024-07-19 | $2.48 | $2.48 | 2,800 | — | — |
| 2024-07-18 | $2.50 | $2.50 | 6,300 | — | — |
| 2024-07-17 | $2.66 | $2.66 | 10,300 | — | — |
| 2024-07-16 | $2.70 | $2.70 | 18,300 | — | — |
| 2024-07-15 | $2.76 | $2.76 | 15,600 | — | — |
| 2024-07-12 | $2.84 | $2.84 | 8,500 | — | — |
| 2024-07-11 | $2.69 | $2.69 | 5,600 | — | — |
| 2024-07-10 | $2.78 | $2.78 | 12,200 | — | — |
| 2024-07-09 | $2.93 | $2.93 | 3,500 | — | — |
| 2024-07-08 | $2.75 | $2.75 | 25,500 | — | — |
| 2024-07-05 | $2.84 | $2.84 | 15,700 | — | — |
| 2024-07-03 | $2.90 | $2.90 | 4,900 | — | — |
| 2024-07-02 | $2.79 | $2.79 | 5,000 | — | — |
| 2024-07-01 | $2.79 | $2.79 | 2,100 | — | — |
| 2024-06-28 | $2.85 | $2.85 | 6,600 | — | — |
| 2024-06-27 | $2.64 | $2.64 | 11,000 | — | — |
| 2024-06-26 | $2.83 | $2.83 | 5,000 | — | — |
| 2024-06-25 | $2.47 | $2.47 | 6,900 | — | — |
| 2024-06-24 | $2.57 | $2.57 | 10,900 | — | — |
| 2024-06-21 | $2.51 | $2.51 | 28,300 | — | — |
| 2024-06-20 | $2.59 | $2.59 | 264,600 | — | — |
| 2024-06-18 | $2.00 | $2.00 | 56,400 | — | — |
| 2024-06-17 | $2.06 | $2.06 | 13,200 | — | — |
| 2024-06-14 | $2.26 | $2.26 | 4,600 | — | — |
| 2024-06-13 | $2.40 | $2.40 | 10,200 | — | — |
| 2024-06-12 | $2.29 | $2.29 | 12,700 | — | — |
| 2024-06-11 | $2.61 | $2.61 | 4,700 | — | — |
| 2024-06-10 | $2.51 | $2.51 | 2,500 | — | — |
| 2024-06-07 | $2.45 | $2.45 | 18,000 | — | — |
| 2024-06-06 | $2.67 | $2.67 | 13,000 | — | — |
| 2024-06-05 | $2.64 | $2.64 | 8,700 | — | — |
| 2024-06-04 | $2.70 | $2.70 | 65,700 | — | — |
| 2024-06-03 | $2.58 | $2.58 | 5,300 | — | — |
| 2024-05-31 | $2.51 | $2.51 | 6,800 | — | — |
| 2024-05-30 | $2.54 | $2.54 | 9,400 | — | — |
| 2024-05-29 | $2.61 | $2.61 | 12,200 | — | — |
| 2024-05-28 | $2.60 | $2.60 | 26,200 | — | — |
| 2024-05-24 | $2.78 | $2.78 | 22,000 | — | — |
| 2024-05-23 | $2.92 | $2.92 | 25,700 | — | — |
| 2024-05-22 | $3.03 | $3.03 | 23,100 | — | — |
| 2024-05-21 | $3.25 | $3.25 | 21,100 | — | — |
| 2024-05-20 | $3.31 | $3.31 | 15,800 | — | — |
| 2024-05-17 | $3.23 | $3.23 | 31,600 | — | — |
| 2024-05-16 | $3.10 | $3.10 | 6,400 | — | — |
| 2024-05-15 | $3.25 | $3.25 | 16,900 | — | — |
| 2024-05-14 | $2.84 | $2.84 | 14,600 | — | — |
| 2024-05-13 | $2.97 | $2.97 | 11,900 | — | — |
| 2024-05-10 | $3.01 | $3.01 | 12,500 | — | — |
| 2024-05-09 | $3.06 | $3.06 | 12,200 | — | — |
| 2024-05-08 | $3.03 | $3.03 | 17,500 | — | — |
| 2024-05-07 | $3.19 | $3.19 | 5,900 | — | — |
| 2024-05-06 | $3.07 | $3.07 | 7,800 | — | — |
| 2024-05-03 | $3.21 | $3.21 | 6,000 | — | — |
| 2024-05-02 | $3.03 | $3.03 | 8,300 | — | — |
| 2024-05-01 | $3.11 | $3.11 | 7,400 | — | — |
| 2024-04-30 | $3.14 | $3.14 | 24,100 | — | — |
| 2024-04-29 | $3.30 | $3.30 | 12,400 | — | — |
| 2024-04-26 | $3.10 | $3.10 | 17,600 | — | — |
| 2024-04-25 | $2.85 | $2.85 | 5,700 | — | — |
| 2024-04-24 | $2.82 | $2.82 | 24,500 | — | — |
| 2024-04-23 | $2.90 | $2.90 | 21,700 | — | — |
| 2024-04-22 | $2.96 | $2.96 | 17,600 | — | — |
| 2024-04-19 | $3.08 | $3.08 | 30,000 | — | — |
| 2024-04-18 | $3.34 | $3.34 | 42,300 | — | — |
| 2024-04-17 | $3.20 | $3.20 | 19,800 | — | — |
| 2024-04-16 | $3.24 | $3.24 | 30,100 | — | — |
| 2024-04-15 | $3.40 | $3.40 | 56,400 | — | — |
| 2024-04-12 | $3.83 | $3.83 | 28,400 | — | — |
| 2024-04-11 | $3.84 | $3.84 | 75,200 | — | — |
| 2024-04-10 | $4.13 | $4.13 | 37,200 | — | — |
| 2024-04-09 | $4.38 | $4.38 | 149,400 | — | — |
| 2024-04-08 | $4.52 | $4.52 | 224,000 | — | — |
| 2024-04-05 | $4.03 | $4.03 | 138,700 | — | — |
| 2024-04-04 | $3.99 | $3.99 | 207,800 | — | — |
| 2024-04-03 | $3.49 | $3.49 | 209,000 | — | — |
| 2024-04-02 | $3.67 | $3.67 | 607,700 | — | — |
| 2024-04-01 | $2.98 | $2.98 | 43,400 | — | — |
| 2024-03-28 | $3.04 | $3.04 | 60,300 | — | — |
| 2024-03-27 | $3.09 | $3.09 | 100,100 | — | — |
| 2024-03-26 | $3.22 | $3.22 | 182,700 | — | — |
| 2024-03-25 | $2.57 | $2.57 | 351,600 | — | — |
| 2024-03-22 | $3.50 | $3.50 | 231,800 | — | — |
| 2024-03-21 | $3.47 | $3.47 | 1,580,100 | — | — |