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
- 2024-03-28 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 | $1.41 | $1.41 | 84,700 | — | — |
| 2024-12-30 | $1.30 | $1.30 | 66,900 | — | — |
| 2024-12-27 | $1.45 | $1.45 | 141,600 | — | — |
| 2024-12-26 | $1.75 | $1.75 | 1,569,800 | — | — |
| 2024-12-24 | $1.28 | $1.28 | 17,100 | — | — |
| 2024-12-23 | $1.21 | $1.21 | 9,000 | — | — |
| 2024-12-20 | $1.16 | $1.16 | 11,500 | — | — |
| 2024-12-19 | $1.23 | $1.23 | 7,700 | — | — |
| 2024-12-18 | $1.20 | $1.20 | 9,100 | — | — |
| 2024-12-17 | $1.25 | $1.25 | 20,500 | — | — |
| 2024-12-16 | $1.43 | $1.43 | 19,700 | — | — |
| 2024-12-13 | $1.49 | $1.49 | 11,600 | — | — |
| 2024-12-12 | $1.50 | $1.50 | 7,000 | — | — |
| 2024-12-11 | $1.55 | $1.55 | 4,300 | — | — |
| 2024-12-10 | $1.58 | $1.58 | 6,000 | — | — |
| 2024-12-09 | $1.61 | $1.61 | 9,300 | — | — |
| 2024-12-06 | $1.60 | $1.60 | 12,500 | — | — |
| 2024-12-05 | $1.70 | $1.70 | 2,900 | — | — |
| 2024-12-04 | $1.72 | $1.72 | 24,200 | — | — |
| 2024-12-03 | $1.65 | $1.65 | 9,600 | — | — |
| 2024-12-02 | $1.81 | $1.81 | 6,400 | — | — |
| 2024-11-29 | $1.82 | $1.82 | 36,500 | — | — |
| 2024-11-27 | $1.78 | $1.78 | 6,000 | — | — |
| 2024-11-26 | $1.81 | $1.81 | 30,100 | — | — |
| 2024-11-25 | $1.78 | $1.78 | 12,500 | — | — |
| 2024-11-22 | $1.67 | $1.67 | 105,700 | — | — |
| 2024-11-21 | $1.81 | $1.81 | 137,500 | — | — |
| 2024-11-20 | $2.04 | $2.04 | 42,700 | — | — |
| 2024-11-19 | $1.87 | $1.87 | 7,900 | — | — |
| 2024-11-18 | $1.77 | $1.77 | 22,000 | — | — |
| 2024-11-15 | $1.79 | $1.79 | 26,200 | — | — |
| 2024-11-14 | $1.90 | $1.90 | 44,200 | — | — |
| 2024-11-13 | $1.96 | $1.96 | 20,200 | — | — |
| 2024-11-12 | $1.98 | $1.98 | 37,100 | — | — |
| 2024-11-11 | $2.10 | $2.10 | 36,100 | — | — |
| 2024-11-08 | $2.27 | $2.27 | 31,200 | — | — |
| 2024-11-07 | $2.37 | $2.37 | 33,200 | — | — |
| 2024-11-06 | $2.49 | $2.49 | 29,600 | — | — |
| 2024-11-05 | $2.48 | $2.48 | 59,900 | — | — |
| 2024-11-04 | $2.37 | $2.37 | 24,100 | — | — |
| 2024-11-01 | $2.45 | $2.45 | 30,500 | — | — |
| 2024-10-31 | $2.41 | $2.41 | 82,500 | — | — |
| 2024-10-30 | $2.43 | $2.43 | 113,600 | — | — |
| 2024-10-29 | $2.21 | $2.21 | 923,400 | — | — |
| 2024-10-28 | $2.29 | $2.29 | 32,900 | — | — |
| 2024-10-25 | $2.05 | $2.05 | 41,800 | — | — |
| 2024-10-24 | $1.81 | $1.81 | 31,000 | — | — |
| 2024-10-23 | $1.81 | $1.81 | 72,300 | — | — |
| 2024-10-22 | $2.08 | $2.08 | 61,100 | — | — |
| 2024-10-21 | $1.68 | $1.68 | 19,100 | — | — |
| 2024-10-18 | $1.77 | $1.77 | 22,800 | — | — |
| 2024-10-17 | $1.73 | $1.73 | 17,200 | — | — |
| 2024-10-16 | $1.50 | $1.50 | 6,800 | — | — |
| 2024-10-15 | $1.43 | $1.43 | 11,000 | — | — |
| 2024-10-14 | $1.53 | $1.53 | 9,600 | — | — |
| 2024-10-11 | $1.53 | $1.53 | 14,400 | — | — |
| 2024-10-10 | $1.51 | $1.51 | 15,400 | — | — |
| 2024-10-09 | $1.52 | $1.52 | 5,900 | — | — |
| 2024-10-08 | $1.63 | $1.63 | 18,900 | — | — |
| 2024-10-07 | $1.86 | $1.86 | 2,100 | — | — |
| 2024-10-04 | $1.71 | $1.71 | 27,100 | — | — |
| 2024-10-03 | $1.75 | $1.75 | 9,200 | — | — |
| 2024-10-02 | $1.80 | $1.80 | 8,400 | — | — |
| 2024-10-01 | $2.00 | $2.00 | 37,100 | — | — |
| 2024-09-30 | $1.91 | $1.91 | 20,800 | — | — |
| 2024-09-27 | $1.94 | $1.94 | 21,800 | — | — |
| 2024-09-26 | $1.76 | $1.76 | 105,600 | — | — |
| 2024-09-25 | $2.08 | $2.08 | 18,600 | — | — |
| 2024-09-24 | $2.38 | $2.38 | 8,100 | — | — |
| 2024-09-23 | $2.68 | $2.68 | 20,600 | — | — |
| 2024-09-20 | $2.71 | $2.71 | 1,800 | — | — |
| 2024-09-19 | $2.74 | $2.74 | 14,200 | — | — |
| 2024-09-18 | $3.30 | $3.30 | 2,700 | — | — |
| 2024-09-17 | $3.27 | $3.27 | 4,300 | — | — |
| 2024-09-16 | $3.24 | $3.24 | 6,800 | — | — |
| 2024-09-13 | $3.43 | $3.43 | 1,700 | — | — |
| 2024-09-12 | $3.43 | $3.43 | 5,500 | — | — |
| 2024-09-11 | $3.75 | $3.75 | 20,700 | — | — |
| 2024-09-10 | $3.52 | $3.52 | 22,500 | — | — |
| 2024-09-09 | $3.67 | $3.67 | 23,100 | — | — |
| 2024-09-06 | $3.51 | $3.51 | 3,700 | — | — |
| 2024-09-05 | $3.41 | $3.41 | 7,700 | — | — |
| 2024-09-04 | $3.81 | $3.81 | 7,500 | — | — |
| 2024-09-03 | $3.73 | $3.73 | 20,700 | — | — |
| 2024-08-30 | $3.06 | $3.06 | 1,600 | — | — |
| 2024-08-29 | $3.20 | $3.20 | 9,300 | — | — |
| 2024-08-28 | $3.39 | $3.39 | 3,200 | — | — |
| 2024-08-27 | $3.55 | $3.55 | 14,700 | — | — |
| 2024-08-26 | $3.71 | $3.71 | 21,400 | — | — |
| 2024-08-23 | $3.40 | $3.40 | 1,900 | — | — |
| 2024-08-22 | $3.35 | $3.35 | 12,100 | — | — |
| 2024-08-21 | $3.30 | $3.30 | 39,100 | — | — |
| 2024-08-20 | $2.65 | $2.65 | 5,100 | — | — |
| 2024-08-19 | $2.65 | $2.65 | 6,300 | — | — |
| 2024-08-16 | $2.86 | $2.86 | 8,600 | — | — |
| 2024-08-15 | $2.56 | $2.56 | 16,800 | — | — |
| 2024-08-14 | $2.75 | $2.75 | 12,600 | — | — |
| 2024-08-13 | $2.11 | $2.11 | 2,100 | — | — |
| 2024-08-12 | $2.11 | $2.11 | 10,600 | — | — |
| 2024-08-09 | $2.09 | $2.09 | 3,100 | — | — |
| 2024-08-08 | $2.20 | $2.20 | 8,000 | — | — |
| 2024-08-07 | $2.05 | $2.05 | 17,800 | — | — |
| 2024-08-06 | $2.18 | $2.18 | 3,600 | — | — |
| 2024-08-05 | $2.25 | $2.25 | 5,000 | — | — |
| 2024-08-02 | $2.42 | $2.42 | 4,200 | — | — |
| 2024-08-01 | $2.45 | $2.45 | 6,600 | — | — |
| 2024-07-31 | $2.27 | $2.27 | 10,300 | — | — |
| 2024-07-30 | $2.40 | $2.40 | 7,400 | — | — |
| 2024-07-29 | $2.40 | $2.40 | 3,900 | — | — |
| 2024-07-26 | $2.32 | $2.32 | 9,200 | — | — |
| 2024-07-25 | $2.27 | $2.27 | 12,500 | — | — |
| 2024-07-24 | $2.40 | $2.40 | 48,500 | — | — |
| 2024-07-23 | $2.94 | $2.94 | 13,800 | — | — |
| 2024-07-22 | $2.90 | $2.90 | 4,000 | — | — |
| 2024-07-19 | $2.95 | $2.95 | 9,600 | — | — |
| 2024-07-18 | $2.91 | $2.91 | 9,100 | — | — |
| 2024-07-17 | $2.84 | $2.84 | 4,100 | — | — |
| 2024-07-16 | $2.98 | $2.98 | 6,400 | — | — |
| 2024-07-15 | $3.01 | $3.01 | 39,300 | — | — |
| 2024-07-12 | $3.36 | $3.36 | 16,600 | — | — |
| 2024-07-11 | $3.39 | $3.39 | 4,100 | — | — |
| 2024-07-10 | $3.43 | $3.43 | 4,400 | — | — |
| 2024-07-09 | $3.25 | $3.25 | 14,100 | — | — |
| 2024-07-08 | $3.35 | $3.35 | 4,000 | — | — |
| 2024-07-05 | $3.43 | $3.43 | 2,500 | — | — |
| 2024-07-03 | $3.35 | $3.35 | 1,200 | — | — |
| 2024-07-02 | $3.25 | $3.25 | 4,700 | — | — |
| 2024-07-01 | $3.25 | $3.25 | 2,600 | — | — |
| 2024-06-28 | $3.10 | $3.10 | 5,800 | — | — |
| 2024-06-27 | $3.10 | $3.10 | 3,700 | — | — |
| 2024-06-26 | $3.13 | $3.13 | 3,400 | — | — |
| 2024-06-25 | $3.23 | $3.23 | 14,600 | — | — |
| 2024-06-24 | $3.01 | $3.01 | 19,500 | — | — |
| 2024-06-21 | $2.64 | $2.64 | 4,200 | — | — |
| 2024-06-20 | $2.74 | $2.74 | 4,100 | — | — |
| 2024-06-18 | $2.67 | $2.67 | 4,400 | — | — |
| 2024-06-17 | $2.97 | $2.97 | 4,000 | — | — |
| 2024-06-14 | $2.99 | $2.99 | 6,700 | — | — |
| 2024-06-13 | $2.92 | $2.92 | 20,900 | — | — |
| 2024-06-12 | $2.95 | $2.95 | 3,600 | — | — |
| 2024-06-11 | $2.91 | $2.91 | 6,800 | — | — |
| 2024-06-10 | $2.95 | $2.95 | 22,400 | — | — |
| 2024-06-07 | $3.00 | $3.00 | 20,800 | — | — |
| 2024-06-06 | $3.58 | $3.58 | 7,200 | — | — |
| 2024-06-05 | $3.79 | $3.79 | 3,700 | — | — |
| 2024-06-04 | $3.75 | $3.75 | 1,300 | — | — |
| 2024-06-03 | $3.90 | $3.90 | 5,500 | — | — |
| 2024-05-31 | $3.94 | $3.94 | 4,400 | — | — |
| 2024-05-30 | $3.94 | $3.94 | 5,500 | — | — |
| 2024-05-29 | $3.80 | $3.80 | 12,900 | — | — |
| 2024-05-28 | $4.09 | $4.09 | 14,200 | — | — |
| 2024-05-24 | $4.24 | $4.24 | 15,500 | — | — |
| 2024-05-23 | $4.21 | $4.21 | 7,200 | — | — |
| 2024-05-22 | $4.12 | $4.12 | 12,000 | — | — |
| 2024-05-21 | $4.16 | $4.16 | 40,400 | — | — |
| 2024-05-20 | $3.96 | $3.96 | 37,500 | — | — |
| 2024-05-17 | $4.54 | $4.54 | 22,000 | — | — |
| 2024-05-16 | $4.38 | $4.38 | 78,100 | — | — |
| 2024-05-15 | $4.90 | $4.90 | 62,600 | — | — |
| 2024-05-14 | $4.37 | $4.37 | 36,600 | — | — |
| 2024-05-13 | $4.35 | $4.35 | 77,800 | — | — |
| 2024-05-10 | $3.79 | $3.79 | 12,100 | — | — |
| 2024-05-09 | $3.39 | $3.39 | 3,000 | — | — |
| 2024-05-08 | $3.43 | $3.43 | 35,800 | — | — |
| 2024-05-07 | $3.51 | $3.51 | 7,900 | — | — |
| 2024-05-06 | $3.27 | $3.27 | 8,900 | — | — |
| 2024-05-03 | $3.55 | $3.55 | 10,200 | — | — |
| 2024-05-02 | $3.28 | $3.28 | 5,100 | — | — |
| 2024-05-01 | $3.16 | $3.16 | 2,000 | — | — |
| 2024-04-30 | $3.19 | $3.19 | 1,000 | — | — |
| 2024-04-29 | $3.16 | $3.16 | 4,700 | — | — |
| 2024-04-26 | $3.08 | $3.08 | 2,000 | — | — |
| 2024-04-25 | $3.16 | $3.16 | 2,100 | — | — |
| 2024-04-24 | $3.10 | $3.10 | 3,700 | — | — |
| 2024-04-23 | $3.01 | $3.01 | 6,900 | — | — |
| 2024-04-22 | $3.01 | $3.01 | 13,000 | — | — |
| 2024-04-19 | $3.13 | $3.13 | 12,000 | — | — |
| 2024-04-18 | $3.15 | $3.15 | 1,300 | — | — |
| 2024-04-17 | $3.13 | $3.13 | 7,300 | — | — |
| 2024-04-16 | $3.01 | $3.01 | 23,800 | — | — |
| 2024-04-15 | $2.97 | $2.97 | 12,300 | — | — |
| 2024-04-12 | $2.94 | $2.94 | 8,900 | — | — |
| 2024-04-11 | $2.95 | $2.95 | 8,600 | — | — |
| 2024-04-10 | $3.01 | $3.01 | 96,500 | — | — |
| 2024-04-09 | $3.26 | $3.26 | 72,000 | — | — |
| 2024-04-08 | $3.67 | $3.67 | 7,500 | — | — |
| 2024-04-05 | $3.94 | $3.94 | 2,600 | — | — |
| 2024-04-04 | $4.00 | $4.00 | 19,700 | — | — |
| 2024-04-03 | $4.25 | $4.25 | 22,200 | — | — |
| 2024-04-02 | $3.81 | $3.81 | 20,400 | — | — |
| 2024-04-01 | $3.75 | $3.75 | 68,600 | — | — |
| 2024-03-28 | $4.18 | $4.18 | 671,800 | — | — |