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
- 2023-09-27 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 | $1.85 | $1.85 | 5,600 | — | — |
| 2024-12-30 | $1.94 | $1.94 | 9,600 | — | — |
| 2024-12-27 | $1.97 | $1.97 | 10,300 | — | — |
| 2024-12-26 | $1.90 | $1.90 | 10,500 | — | — |
| 2024-12-24 | $1.92 | $1.92 | 700 | — | — |
| 2024-12-23 | $1.88 | $1.88 | 900 | — | — |
| 2024-12-20 | $1.98 | $1.98 | 45,800 | — | — |
| 2024-12-19 | $1.99 | $1.99 | 97,100 | — | — |
| 2024-12-18 | $1.93 | $1.93 | 26,900 | — | — |
| 2024-12-17 | $1.99 | $1.99 | 41,100 | — | — |
| 2024-12-16 | $1.98 | $1.98 | 27,000 | — | — |
| 2024-12-13 | $2.10 | $2.10 | 2,000 | — | — |
| 2024-12-12 | $2.14 | $2.14 | 2,500 | — | — |
| 2024-12-11 | $2.19 | $2.19 | 94,500 | — | — |
| 2024-12-10 | $2.22 | $2.22 | 2,200 | — | — |
| 2024-12-09 | $2.25 | $2.25 | 8,300 | — | — |
| 2024-12-06 | $2.31 | $2.31 | 30,100 | — | — |
| 2024-12-05 | $2.39 | $2.39 | 70,200 | — | — |
| 2024-12-04 | $1.96 | $1.96 | 29,500 | — | — |
| 2024-12-03 | $1.93 | $1.93 | 70,800 | — | — |
| 2024-12-02 | $2.34 | $2.34 | 12,200 | — | — |
| 2024-11-29 | $2.36 | $2.36 | 1,800 | — | — |
| 2024-11-27 | $2.35 | $2.35 | 96,600 | — | — |
| 2024-11-26 | $2.33 | $2.33 | 36,200 | — | — |
| 2024-11-25 | $2.23 | $2.23 | 23,600 | — | — |
| 2024-11-22 | $2.20 | $2.20 | 24,300 | — | — |
| 2024-11-21 | $2.17 | $2.17 | 8,900 | — | — |
| 2024-11-20 | $2.13 | $2.13 | 7,500 | — | — |
| 2024-11-19 | $2.19 | $2.19 | 22,600 | — | — |
| 2024-11-18 | $2.05 | $2.05 | 1,600 | — | — |
| 2024-11-15 | $2.11 | $2.11 | 39,200 | — | — |
| 2024-11-14 | $2.02 | $2.02 | 13,000 | — | — |
| 2024-11-13 | $2.15 | $2.15 | 10,700 | — | — |
| 2024-11-12 | $2.16 | $2.16 | 4,400 | — | — |
| 2024-11-11 | $2.18 | $2.18 | 12,100 | — | — |
| 2024-11-08 | $2.11 | $2.11 | 21,000 | — | — |
| 2024-11-07 | $2.04 | $2.04 | 3,100 | — | — |
| 2024-11-06 | $2.03 | $2.03 | 18,400 | — | — |
| 2024-11-05 | $2.10 | $2.10 | 19,100 | — | — |
| 2024-11-04 | $1.98 | $1.98 | 47,000 | — | — |
| 2024-11-01 | $1.97 | $1.97 | 71,300 | — | — |
| 2024-10-31 | $2.30 | $2.30 | 548,500 | — | — |
| 2024-10-30 | $1.67 | $1.67 | 12,300 | — | — |
| 2024-10-29 | $1.64 | $1.64 | 4,100 | — | — |
| 2024-10-28 | $1.70 | $1.70 | 20,000 | — | — |
| 2024-10-25 | $1.63 | $1.63 | 4,000 | — | — |
| 2024-10-24 | $1.59 | $1.59 | 6,600 | — | — |
| 2024-10-23 | $1.56 | $1.56 | 12,000 | — | — |
| 2024-10-22 | $1.60 | $1.60 | 1,700 | — | — |
| 2024-10-21 | $1.59 | $1.59 | 4,900 | — | — |
| 2024-10-18 | $1.62 | $1.62 | 1,800 | — | — |
| 2024-10-17 | $1.56 | $1.56 | 6,100 | — | — |
| 2024-10-16 | $1.61 | $1.61 | 4,800 | — | — |
| 2024-10-15 | $1.64 | $1.64 | 2,600 | — | — |
| 2024-10-14 | $1.64 | $1.64 | 4,200 | — | — |
| 2024-10-11 | $1.67 | $1.67 | 6,300 | — | — |
| 2024-10-10 | $1.65 | $1.65 | 5,700 | — | — |
| 2024-10-09 | $1.69 | $1.69 | 5,500 | — | — |
| 2024-10-08 | $1.70 | $1.70 | 63,400 | — | — |
| 2024-10-07 | $1.53 | $1.53 | 2,600 | — | — |
| 2024-10-04 | $1.51 | $1.51 | 1,300 | — | — |
| 2024-10-03 | $1.58 | $1.58 | 5,100 | — | — |
| 2024-10-02 | $1.56 | $1.56 | 1,500 | — | — |
| 2024-10-01 | $1.54 | $1.54 | 4,500 | — | — |
| 2024-09-30 | $1.57 | $1.57 | 3,200 | — | — |
| 2024-09-27 | $1.60 | $1.60 | 3,500 | — | — |
| 2024-09-26 | $1.58 | $1.58 | 8,600 | — | — |
| 2024-09-25 | $1.54 | $1.54 | 14,800 | — | — |
| 2024-09-24 | $1.53 | $1.53 | 26,700 | — | — |
| 2024-09-23 | $1.35 | $1.35 | 1,400 | — | — |
| 2024-09-20 | $1.31 | $1.31 | 17,400 | — | — |
| 2024-09-19 | $1.37 | $1.37 | 8,400 | — | — |
| 2024-09-18 | $1.38 | $1.38 | 3,100 | — | — |
| 2024-09-17 | $1.44 | $1.44 | 10,500 | — | — |
| 2024-09-16 | $1.40 | $1.40 | 6,600 | — | — |
| 2024-09-13 | $1.40 | $1.40 | 7,100 | — | — |
| 2024-09-12 | $1.27 | $1.27 | 14,100 | — | — |
| 2024-09-11 | $1.36 | $1.36 | 2,400 | — | — |
| 2024-09-10 | $1.41 | $1.41 | 4,300 | — | — |
| 2024-09-09 | $1.47 | $1.47 | 3,100 | — | — |
| 2024-09-06 | $1.41 | $1.41 | 6,000 | — | — |
| 2024-09-05 | $1.49 | $1.49 | 26,700 | — | — |
| 2024-09-04 | $1.38 | $1.38 | 21,100 | — | — |
| 2024-09-03 | $1.51 | $1.51 | 4,200 | — | — |
| 2024-08-30 | $1.59 | $1.59 | 4,300 | — | — |
| 2024-08-29 | $1.55 | $1.55 | 3,900 | — | — |
| 2024-08-28 | $1.57 | $1.57 | 16,500 | — | — |
| 2024-08-27 | $1.53 | $1.53 | 7,100 | — | — |
| 2024-08-26 | $1.61 | $1.61 | 11,300 | — | — |
| 2024-08-23 | $1.58 | $1.58 | 24,500 | — | — |
| 2024-08-22 | $1.61 | $1.61 | 4,000 | — | — |
| 2024-08-21 | $1.73 | $1.73 | 46,400 | — | — |
| 2024-08-20 | $1.71 | $1.71 | 10,600 | — | — |
| 2024-08-19 | $1.68 | $1.68 | 7,200 | — | — |
| 2024-08-16 | $1.67 | $1.67 | 8,600 | — | — |
| 2024-08-15 | $1.67 | $1.67 | 19,200 | — | — |
| 2024-08-14 | $1.71 | $1.71 | 80,800 | — | — |
| 2024-08-13 | $1.61 | $1.61 | 4,000 | — | — |
| 2024-08-12 | $1.54 | $1.54 | 18,400 | — | — |
| 2024-08-09 | $1.63 | $1.63 | 5,800 | — | — |
| 2024-08-08 | $1.60 | $1.60 | 12,000 | — | — |
| 2024-08-07 | $1.61 | $1.61 | 44,800 | — | — |
| 2024-08-06 | $1.65 | $1.65 | 8,100 | — | — |
| 2024-08-05 | $1.64 | $1.64 | 29,800 | — | — |
| 2024-08-02 | $1.71 | $1.71 | 41,000 | — | — |
| 2024-08-01 | $1.97 | $1.97 | 45,100 | — | — |
| 2024-07-31 | $1.98 | $1.98 | 83,400 | — | — |
| 2024-07-30 | $2.10 | $2.10 | 226,000 | — | — |
| 2024-07-29 | $2.04 | $2.04 | 27,200 | — | — |
| 2024-07-26 | $2.01 | $2.01 | 63,700 | — | — |
| 2024-07-25 | $1.98 | $1.98 | 80,600 | — | — |
| 2024-07-24 | $2.05 | $2.05 | 119,600 | — | — |
| 2024-07-23 | $1.93 | $1.93 | 103,900 | — | — |
| 2024-07-22 | $1.97 | $1.97 | 85,300 | — | — |
| 2024-07-19 | $1.95 | $1.95 | 58,100 | — | — |
| 2024-07-18 | $1.95 | $1.95 | 118,100 | — | — |
| 2024-07-17 | $1.93 | $1.93 | 221,100 | — | — |
| 2024-07-16 | $2.10 | $2.10 | 1,122,700 | — | — |
| 2024-07-15 | $1.68 | $1.68 | 61,400 | — | — |
| 2024-07-12 | $1.60 | $1.60 | 118,300 | — | — |
| 2024-07-11 | $1.51 | $1.51 | 43,600 | — | — |
| 2024-07-10 | $1.49 | $1.49 | 93,600 | — | — |
| 2024-07-09 | $1.68 | $1.68 | 68,700 | — | — |
| 2024-07-08 | $1.80 | $1.80 | 49,800 | — | — |
| 2024-07-05 | $1.82 | $1.82 | 34,200 | — | — |
| 2024-07-03 | $1.84 | $1.84 | 51,300 | — | — |
| 2024-07-02 | $1.90 | $1.90 | 111,900 | — | — |
| 2024-07-01 | $2.08 | $2.08 | 73,200 | — | — |
| 2024-06-28 | $2.21 | $2.21 | 122,900 | — | — |
| 2024-06-27 | $2.31 | $2.31 | 229,200 | — | — |
| 2024-06-26 | $2.58 | $2.58 | 493,800 | — | — |
| 2024-06-25 | $2.55 | $2.55 | 1,313,100 | — | — |
| 2024-06-24 | $3.08 | $3.08 | 3,168,200 | — | — |
| 2024-06-21 | $8.70 | $8.70 | 238,300 | — | — |
| 2024-06-20 | $7.14 | $7.14 | 84,200 | — | — |
| 2024-06-18 | $6.50 | $6.50 | 64,000 | — | — |
| 2024-06-17 | $6.62 | $6.62 | 41,200 | — | — |
| 2024-06-14 | $6.18 | $6.18 | 23,800 | — | — |
| 2024-06-13 | $5.20 | $5.20 | 11,900 | — | — |
| 2024-06-12 | $4.80 | $4.80 | 6,800 | — | — |
| 2024-06-11 | $4.75 | $4.75 | 2,300 | — | — |
| 2024-06-10 | $4.76 | $4.76 | 7,600 | — | — |
| 2024-06-07 | $4.70 | $4.70 | 2,800 | — | — |
| 2024-06-06 | $5.09 | $5.09 | 600 | — | — |
| 2024-06-05 | $5.00 | $5.00 | 0 | — | — |
| 2024-06-04 | $5.00 | $5.00 | 1,600 | — | — |
| 2024-06-03 | $5.00 | $5.00 | 700 | — | — |
| 2024-05-31 | $4.97 | $4.97 | 2,300 | — | — |
| 2024-05-30 | $5.26 | $5.26 | 3,100 | — | — |
| 2024-05-29 | $4.95 | $4.95 | 100 | — | — |
| 2024-05-28 | $4.95 | $4.95 | 500 | — | — |
| 2024-05-24 | $4.98 | $4.98 | 600 | — | — |
| 2024-05-23 | $4.82 | $4.82 | 11,200 | — | — |
| 2024-05-22 | $4.79 | $4.79 | 4,100 | — | — |
| 2024-05-21 | $4.74 | $4.74 | 8,700 | — | — |
| 2024-05-20 | $4.77 | $4.77 | 6,700 | — | — |
| 2024-05-17 | $4.52 | $4.52 | 8,100 | — | — |
| 2024-05-16 | $3.80 | $3.80 | 11,500 | — | — |
| 2024-05-15 | $3.60 | $3.60 | 800 | — | — |
| 2024-05-14 | $3.50 | $3.50 | 13,900 | — | — |
| 2024-05-13 | $3.37 | $3.37 | 0 | — | — |
| 2024-05-10 | $3.37 | $3.37 | 100 | — | — |
| 2024-05-09 | $3.37 | $3.37 | 0 | — | — |
| 2024-05-08 | $3.37 | $3.37 | 0 | — | — |
| 2024-05-07 | $3.37 | $3.37 | 600 | — | — |
| 2024-05-06 | $2.96 | $2.96 | 400 | — | — |
| 2024-05-03 | $2.84 | $2.84 | 5,600 | — | — |
| 2024-05-02 | $3.21 | $3.21 | 400 | — | — |
| 2024-05-01 | $3.09 | $3.09 | 500 | — | — |
| 2024-04-30 | $3.10 | $3.10 | 5,100 | — | — |
| 2024-04-29 | $3.02 | $3.02 | 16,400 | — | — |
| 2024-04-26 | $2.71 | $2.71 | 8,700 | — | — |
| 2024-04-25 | $3.07 | $3.07 | 3,500 | — | — |
| 2024-04-24 | $3.00 | $3.00 | 0 | — | — |
| 2024-04-23 | $3.00 | $3.00 | 600 | — | — |
| 2024-04-22 | $2.87 | $2.87 | 1,500 | — | — |
| 2024-04-19 | $3.26 | $3.26 | 1,900 | — | — |
| 2024-04-18 | $3.26 | $3.26 | 2,400 | — | — |
| 2024-04-17 | $3.54 | $3.54 | 700 | — | — |
| 2024-04-16 | $3.54 | $3.54 | 1,600 | — | — |
| 2024-04-15 | $3.94 | $3.94 | 1,200 | — | — |
| 2024-04-12 | $3.35 | $3.35 | 0 | — | — |
| 2024-04-11 | $3.35 | $3.35 | 600 | — | — |
| 2024-04-10 | $3.33 | $3.33 | 1,300 | — | — |
| 2024-04-09 | $3.70 | $3.70 | 11,700 | — | — |
| 2024-04-08 | $4.01 | $4.01 | 200 | — | — |
| 2024-04-05 | $4.03 | $4.03 | 500 | — | — |
| 2024-04-04 | $4.16 | $4.16 | 0 | — | — |
| 2024-04-03 | $4.16 | $4.16 | 100 | — | — |
| 2024-04-02 | $4.05 | $4.05 | 0 | — | — |
| 2024-04-01 | $4.05 | $4.05 | 300 | — | — |
| 2024-03-28 | $4.05 | $4.05 | 200 | — | — |
| 2024-03-27 | $3.84 | $3.84 | 0 | — | — |
| 2024-03-26 | $3.84 | $3.84 | 1,700 | — | — |
| 2024-03-25 | $3.78 | $3.78 | 1,100 | — | — |
| 2024-03-22 | $3.70 | $3.70 | 0 | — | — |
| 2024-03-21 | $3.70 | $3.70 | 2,600 | — | — |
| 2024-03-20 | $3.85 | $3.85 | 0 | — | — |
| 2024-03-19 | $3.85 | $3.85 | 600 | — | — |
| 2024-03-18 | $3.75 | $3.75 | 1,500 | — | — |
| 2024-03-15 | $3.76 | $3.76 | 2,000 | — | — |
| 2024-03-14 | $3.77 | $3.77 | 17,200 | — | — |
| 2024-03-13 | $3.73 | $3.73 | 28,800 | — | — |
| 2024-03-12 | $4.67 | $4.67 | 19,200 | — | — |
| 2024-03-11 | $5.22 | $5.22 | 34,100 | — | — |
| 2024-03-08 | $5.34 | $5.34 | 24,400 | — | — |
| 2024-03-07 | $5.38 | $5.38 | 29,100 | — | — |
| 2024-03-06 | $5.50 | $5.50 | 41,900 | — | — |
| 2024-03-05 | $5.47 | $5.47 | 24,500 | — | — |
| 2024-03-04 | $5.20 | $5.20 | 10,000 | — | — |
| 2024-03-01 | $4.63 | $4.63 | 14,800 | — | — |
| 2024-02-29 | $4.33 | $4.33 | 16,100 | — | — |
| 2024-02-28 | $4.57 | $4.57 | 500 | — | — |
| 2024-02-27 | $4.57 | $4.57 | 800 | — | — |
| 2024-02-26 | $4.57 | $4.57 | 200 | — | — |
| 2024-02-23 | $4.57 | $4.57 | 600 | — | — |
| 2024-02-22 | $4.50 | $4.50 | 600 | — | — |
| 2024-02-21 | $4.50 | $4.50 | 800 | — | — |
| 2024-02-20 | $4.10 | $4.10 | 3,200 | — | — |
| 2024-02-16 | $5.19 | $5.19 | 0 | — | — |
| 2024-02-15 | $5.19 | $5.19 | 1,500 | — | — |
| 2024-02-14 | $5.06 | $5.06 | 600 | — | — |
| 2024-02-13 | $4.96 | $4.96 | 4,300 | — | — |
| 2024-02-12 | $5.10 | $5.10 | 0 | — | — |
| 2024-02-09 | $5.10 | $5.10 | 800 | — | — |
| 2024-02-08 | $5.14 | $5.14 | 1,800 | — | — |
| 2024-02-07 | $5.28 | $5.28 | 500 | — | — |
| 2024-02-06 | $5.02 | $5.02 | 3,800 | — | — |
| 2024-02-05 | $5.30 | $5.30 | 1,900 | — | — |
| 2024-02-02 | $5.06 | $5.06 | 19,600 | — | — |
| 2024-02-01 | $5.32 | $5.32 | 2,400 | — | — |
| 2024-01-31 | $5.34 | $5.34 | 2,200 | — | — |
| 2024-01-30 | $5.26 | $5.26 | 4,700 | — | — |
| 2024-01-29 | $5.26 | $5.26 | 6,500 | — | — |
| 2024-01-26 | $5.25 | $5.25 | 24,000 | — | — |
| 2024-01-25 | $5.50 | $5.50 | 6,400 | — | — |
| 2024-01-24 | $5.17 | $5.17 | 2,300 | — | — |
| 2024-01-23 | $5.20 | $5.20 | 4,000 | — | — |
| 2024-01-22 | $5.01 | $5.01 | 3,300 | — | — |
| 2024-01-19 | $5.30 | $5.30 | 3,600 | — | — |
| 2024-01-18 | $5.28 | $5.28 | 800 | — | — |
| 2024-01-17 | $5.28 | $5.28 | 400 | — | — |
| 2024-01-16 | $5.28 | $5.28 | 600 | — | — |
| 2024-01-12 | $5.45 | $5.45 | 1,500 | — | — |
| 2024-01-11 | $5.28 | $5.28 | 3,900 | — | — |
| 2024-01-10 | $5.34 | $5.34 | 300 | — | — |
| 2024-01-09 | $5.40 | $5.40 | 1,100 | — | — |
| 2024-01-08 | $5.37 | $5.37 | 1,700 | — | — |
| 2024-01-05 | $5.49 | $5.49 | 700 | — | — |
| 2024-01-04 | $5.50 | $5.50 | 900 | — | — |
| 2024-01-03 | $5.45 | $5.45 | 1,700 | — | — |
| 2024-01-02 | $5.50 | $5.50 | 10,400 | — | — |