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
- 2021-01-13 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 | $1.34 | $1.34 | 67,000 | — | — |
| 2024-12-30 | $1.45 | $1.45 | 136,500 | — | — |
| 2024-12-27 | $1.23 | $1.23 | 33,000 | — | — |
| 2024-12-26 | $1.25 | $1.25 | 65,400 | — | — |
| 2024-12-24 | $1.21 | $1.21 | 18,600 | — | — |
| 2024-12-23 | $1.16 | $1.16 | 64,300 | — | — |
| 2024-12-20 | $1.10 | $1.10 | 25,400 | — | — |
| 2024-12-19 | $1.06 | $1.06 | 30,100 | — | — |
| 2024-12-18 | $1.06 | $1.06 | 87,100 | — | — |
| 2024-12-17 | $1.14 | $1.14 | 24,200 | — | — |
| 2024-12-16 | $1.15 | $1.15 | 22,000 | — | — |
| 2024-12-13 | $1.17 | $1.17 | 19,000 | — | — |
| 2024-12-12 | $1.15 | $1.15 | 40,200 | — | — |
| 2024-12-11 | $1.22 | $1.22 | 28,800 | — | — |
| 2024-12-10 | $1.27 | $1.27 | 15,600 | — | — |
| 2024-12-09 | $1.32 | $1.32 | 12,400 | — | — |
| 2024-12-06 | $1.32 | $1.32 | 55,400 | — | — |
| 2024-12-05 | $1.28 | $1.28 | 20,700 | — | — |
| 2024-12-04 | $1.24 | $1.24 | 16,000 | — | — |
| 2024-12-03 | $1.27 | $1.27 | 24,200 | — | — |
| 2024-12-02 | $1.36 | $1.36 | 33,200 | — | — |
| 2024-11-29 | $1.32 | $1.32 | 7,100 | — | — |
| 2024-11-27 | $1.34 | $1.34 | 62,800 | — | — |
| 2024-11-26 | $1.27 | $1.27 | 88,100 | — | — |
| 2024-11-25 | $1.11 | $1.11 | 30,200 | — | — |
| 2024-11-22 | $1.11 | $1.11 | 10,900 | — | — |
| 2024-11-21 | $1.13 | $1.13 | 10,400 | — | — |
| 2024-11-20 | $1.08 | $1.08 | 13,200 | — | — |
| 2024-11-19 | $1.09 | $1.09 | 40,300 | — | — |
| 2024-11-18 | $1.10 | $1.10 | 47,800 | — | — |
| 2024-11-15 | $1.11 | $1.11 | 32,900 | — | — |
| 2024-11-14 | $1.23 | $1.23 | 22,500 | — | — |
| 2024-11-13 | $1.22 | $1.22 | 18,900 | — | — |
| 2024-11-12 | $1.22 | $1.22 | 9,800 | — | — |
| 2024-11-11 | $1.23 | $1.23 | 32,000 | — | — |
| 2024-11-08 | $1.26 | $1.26 | 27,800 | — | — |
| 2024-11-07 | $1.25 | $1.25 | 25,200 | — | — |
| 2024-11-06 | $1.23 | $1.23 | 16,700 | — | — |
| 2024-11-05 | $1.21 | $1.21 | 8,700 | — | — |
| 2024-11-04 | $1.20 | $1.20 | 15,700 | — | — |
| 2024-11-01 | $1.19 | $1.19 | 6,700 | — | — |
| 2024-10-31 | $1.20 | $1.20 | 23,700 | — | — |
| 2024-10-30 | $1.28 | $1.28 | 15,700 | — | — |
| 2024-10-29 | $1.28 | $1.28 | 30,300 | — | — |
| 2024-10-28 | $1.31 | $1.31 | 24,500 | — | — |
| 2024-10-25 | $1.32 | $1.32 | 13,400 | — | — |
| 2024-10-24 | $1.30 | $1.30 | 10,400 | — | — |
| 2024-10-23 | $1.31 | $1.31 | 28,300 | — | — |
| 2024-10-22 | $1.41 | $1.41 | 14,700 | — | — |
| 2024-10-21 | $1.41 | $1.41 | 15,600 | — | — |
| 2024-10-18 | $1.39 | $1.39 | 44,800 | — | — |
| 2024-10-17 | $1.27 | $1.27 | 24,300 | — | — |
| 2024-10-16 | $1.26 | $1.26 | 16,100 | — | — |
| 2024-10-15 | $1.20 | $1.20 | 12,300 | — | — |
| 2024-10-14 | $1.21 | $1.21 | 26,500 | — | — |
| 2024-10-11 | $1.20 | $1.20 | 25,300 | — | — |
| 2024-10-10 | $1.28 | $1.28 | 23,200 | — | — |
| 2024-10-09 | $1.34 | $1.34 | 71,900 | — | — |
| 2024-10-08 | $1.35 | $1.35 | 39,200 | — | — |
| 2024-10-07 | $1.34 | $1.34 | 121,600 | — | — |
| 2024-10-04 | $1.46 | $1.46 | 159,100 | — | — |
| 2024-10-03 | $1.51 | $1.51 | 82,500 | — | — |
| 2024-10-02 | $1.59 | $1.59 | 147,600 | — | — |
| 2024-10-01 | $1.51 | $1.51 | 91,800 | — | — |
| 2024-09-30 | $1.55 | $1.55 | 290,000 | — | — |
| 2024-09-27 | $1.72 | $1.72 | 1,316,100 | — | — |
| 2024-09-26 | $1.50 | $1.50 | 1,460,500 | — | — |
| 2024-09-25 | $1.54 | $1.54 | 58,627,300 | — | — |
| 2024-09-24 | $1.10 | $1.10 | 2,858,900 | — | — |
| 2024-09-23 | $1.09 | $1.09 | 24,700 | — | — |
| 2024-09-20 | $1.10 | $1.10 | 73,300 | — | — |
| 2024-09-19 | $1.18 | $1.18 | 20,600 | — | — |
| 2024-09-18 | $1.15 | $1.15 | 16,200 | — | — |
| 2024-09-17 | $1.18 | $1.18 | 70,600 | — | — |
| 2024-09-16 | $1.21 | $1.21 | 24,200 | — | — |
| 2024-09-13 | $1.25 | $1.25 | 28,400 | — | — |
| 2024-09-12 | $1.23 | $1.23 | 28,200 | — | — |
| 2024-09-11 | $1.28 | $1.28 | 27,600 | — | — |
| 2024-09-10 | $1.24 | $1.24 | 60,800 | — | — |
| 2024-09-09 | $1.34 | $1.34 | 122,800 | — | — |
| 2024-09-06 | $1.31 | $1.31 | 117,400 | — | — |
| 2024-09-05 | $1.41 | $1.41 | 528,500 | — | — |
| 2024-09-04 | $1.32 | $1.32 | 770,600 | — | — |
| 2024-09-03 | $1.31 | $1.31 | 18,021,700 | — | — |
| 2024-08-30 | $1.17 | $1.17 | 3,583,900 | — | — |
| 2024-08-29 | $1.15 | $1.15 | 47,000 | — | — |
| 2024-08-28 | $1.15 | $1.15 | 27,100 | — | — |
| 2024-08-27 | $1.14 | $1.14 | 93,500 | — | — |
| 2024-08-26 | $1.26 | $1.26 | 47,900 | — | — |
| 2024-08-23 | $1.20 | $1.20 | 39,000 | — | — |
| 2024-08-22 | $1.14 | $1.14 | 57,500 | — | — |
| 2024-08-21 | $1.08 | $1.08 | 73,000 | — | — |
| 2024-08-20 | $1.14 | $1.14 | 102,400 | — | — |
| 2024-08-19 | $1.27 | $1.27 | 104,000 | — | — |
| 2024-08-16 | $1.27 | $1.27 | 42,600 | — | — |
| 2024-08-15 | $1.24 | $1.24 | 55,800 | — | — |
| 2024-08-14 | $1.32 | $1.32 | 54,600 | — | — |
| 2024-08-13 | $1.46 | $1.46 | 88,000 | — | — |
| 2024-08-12 | $1.62 | $1.62 | 270,100 | — | — |
| 2024-08-09 | $1.80 | $1.80 | 1,231,500 | — | — |
| 2024-08-08 | $1.50 | $1.50 | 9,300 | — | — |
| 2024-08-07 | $1.48 | $1.48 | 9,100 | — | — |
| 2024-08-06 | $1.49 | $1.49 | 7,700 | — | — |
| 2024-08-05 | $1.49 | $1.49 | 12,100 | — | — |
| 2024-08-02 | $1.60 | $1.60 | 24,800 | — | — |
| 2024-08-01 | $1.79 | $1.79 | 14,200 | — | — |
| 2024-07-31 | $1.75 | $1.75 | 8,900 | — | — |
| 2024-07-30 | $1.68 | $1.68 | 32,200 | — | — |
| 2024-07-29 | $1.96 | $1.96 | 6,900 | — | — |
| 2024-07-26 | $2.01 | $2.01 | 43,800 | — | — |
| 2024-07-25 | $2.17 | $2.17 | 2,600 | — | — |
| 2024-07-24 | $2.19 | $2.19 | 7,800 | — | — |
| 2024-07-23 | $2.28 | $2.28 | 19,300 | — | — |
| 2024-07-22 | $2.23 | $2.23 | 2,800 | — | — |
| 2024-07-19 | $2.22 | $2.22 | 1,800 | — | — |
| 2024-07-18 | $2.32 | $2.32 | 8,000 | — | — |
| 2024-07-17 | $2.35 | $2.35 | 12,600 | — | — |
| 2024-07-16 | $2.33 | $2.33 | 1,700 | — | — |
| 2024-07-15 | $2.28 | $2.28 | 7,200 | — | — |
| 2024-07-12 | $2.29 | $2.29 | 9,500 | — | — |
| 2024-07-11 | $2.34 | $2.34 | 12,700 | — | — |
| 2024-07-10 | $2.20 | $2.20 | 45,700 | — | — |
| 2024-07-09 | $2.23 | $2.23 | 3,500 | — | — |
| 2024-07-08 | $2.23 | $2.23 | 11,400 | — | — |
| 2024-07-05 | $2.21 | $2.21 | 1,800 | — | — |
| 2024-07-03 | $2.18 | $2.18 | 22,700 | — | — |
| 2024-07-02 | $2.37 | $2.37 | 3,900 | — | — |
| 2024-07-01 | $2.40 | $2.40 | 7,400 | — | — |
| 2024-06-28 | $2.39 | $2.39 | 12,300 | — | — |
| 2024-06-27 | $2.33 | $2.33 | 7,500 | — | — |
| 2024-06-26 | $2.37 | $2.37 | 4,700 | — | — |
| 2024-06-25 | $2.37 | $2.37 | 2,800 | — | — |
| 2024-06-24 | $2.30 | $2.30 | 8,100 | — | — |
| 2024-06-21 | $2.39 | $2.39 | 12,700 | — | — |
| 2024-06-20 | $2.30 | $2.30 | 40,400 | — | — |
| 2024-06-18 | $2.41 | $2.41 | 17,900 | — | — |
| 2024-06-17 | $2.45 | $2.45 | 7,600 | — | — |
| 2024-06-14 | $2.47 | $2.47 | 13,500 | — | — |
| 2024-06-13 | $2.41 | $2.41 | 75,600 | — | — |
| 2024-06-12 | $2.73 | $2.73 | 38,200 | — | — |
| 2024-06-11 | $2.77 | $2.77 | 253,000 | — | — |
| 2024-06-10 | $2.59 | $2.59 | 62,500 | — | — |
| 2024-06-07 | $2.49 | $2.49 | 172,900 | — | — |
| 2024-06-06 | $2.80 | $2.80 | 2,572,300 | — | — |
| 2024-06-05 | $2.33 | $2.33 | 174,200 | — | — |
| 2024-06-04 | $2.40 | $2.40 | 5,200 | — | — |
| 2024-06-03 | $2.47 | $2.47 | 4,800 | — | — |
| 2024-05-31 | $2.40 | $2.40 | 20,500 | — | — |
| 2024-05-30 | $2.37 | $2.37 | 75,900 | — | — |
| 2024-05-29 | $2.60 | $2.60 | 7,600 | — | — |
| 2024-05-28 | $2.62 | $2.62 | 3,800 | — | — |
| 2024-05-24 | $2.55 | $2.55 | 5,000 | — | — |
| 2024-05-23 | $2.48 | $2.48 | 30,800 | — | — |
| 2024-05-22 | $2.71 | $2.71 | 11,300 | — | — |
| 2024-05-21 | $2.70 | $2.70 | 12,000 | — | — |
| 2024-05-20 | $2.65 | $2.65 | 12,100 | — | — |
| 2024-05-17 | $2.83 | $2.83 | 33,600 | — | — |
| 2024-05-16 | $2.80 | $2.80 | 20,200 | — | — |
| 2024-05-15 | $2.72 | $2.72 | 6,300 | — | — |
| 2024-05-14 | $2.74 | $2.74 | 26,400 | — | — |
| 2024-05-13 | $2.59 | $2.59 | 42,000 | — | — |
| 2024-05-10 | $2.70 | $2.70 | 67,400 | — | — |
| 2024-05-09 | $2.92 | $2.92 | 335,600 | — | — |
| 2024-05-08 | $3.30 | $3.30 | 987,900 | — | — |
| 2024-05-07 | $3.01 | $3.01 | 6,542,300 | — | — |
| 2024-05-06 | $2.27 | $2.27 | 9,900 | — | — |
| 2024-05-03 | $2.28 | $2.28 | 5,500 | — | — |
| 2024-05-02 | $2.30 | $2.30 | 6,400 | — | — |
| 2024-05-01 | $2.29 | $2.29 | 4,800 | — | — |
| 2024-04-30 | $2.25 | $2.25 | 7,900 | — | — |
| 2024-04-29 | $2.48 | $2.48 | 5,300 | — | — |
| 2024-04-26 | $2.58 | $2.58 | 8,500 | — | — |
| 2024-04-25 | $2.52 | $2.52 | 12,000 | — | — |
| 2024-04-24 | $2.62 | $2.62 | 35,700 | — | — |
| 2024-04-23 | $2.62 | $2.62 | 9,600 | — | — |
| 2024-04-22 | $2.58 | $2.58 | 8,100 | — | — |
| 2024-04-19 | $2.66 | $2.66 | 14,100 | — | — |
| 2024-04-18 | $2.49 | $2.49 | 116,400 | — | — |
| 2024-04-17 | $2.37 | $2.37 | 29,400 | — | — |
| 2024-04-16 | $2.46 | $2.46 | 70,100 | — | — |
| 2024-04-15 | $2.59 | $2.59 | 39,800 | — | — |
| 2024-04-12 | $2.79 | $2.79 | 120,700 | — | — |
| 2024-04-11 | $3.21 | $3.21 | 449,300 | — | — |
| 2024-04-10 | $2.92 | $2.92 | 861,300 | — | — |
| 2024-04-09 | $2.65 | $2.65 | 12,085,100 | — | — |
| 2024-04-08 | $2.11 | $2.11 | 10,800 | — | — |
| 2024-04-05 | $2.00 | $2.00 | 9,500 | — | — |
| 2024-04-04 | $2.05 | $2.05 | 5,400 | — | — |
| 2024-04-03 | $2.08 | $2.08 | 6,000 | — | — |
| 2024-04-02 | $2.09 | $2.09 | 15,200 | — | — |
| 2024-04-01 | $2.20 | $2.20 | 19,700 | — | — |
| 2024-03-28 | $2.11 | $2.11 | 3,800 | — | — |
| 2024-03-27 | $2.06 | $2.06 | 10,500 | — | — |
| 2024-03-26 | $2.17 | $2.17 | 9,000 | — | — |
| 2024-03-25 | $2.21 | $2.21 | 2,200 | — | — |
| 2024-03-22 | $2.21 | $2.21 | 5,200 | — | — |
| 2024-03-21 | $2.25 | $2.25 | 6,600 | — | — |
| 2024-03-20 | $2.16 | $2.16 | 3,300 | — | — |
| 2024-03-19 | $2.20 | $2.20 | 3,000 | — | — |
| 2024-03-18 | $2.18 | $2.18 | 10,000 | — | — |
| 2024-03-15 | $2.11 | $2.11 | 16,500 | — | — |
| 2024-03-14 | $2.11 | $2.11 | 5,900 | — | — |
| 2024-03-13 | $2.20 | $2.20 | 10,900 | — | — |
| 2024-03-12 | $2.20 | $2.20 | 19,000 | — | — |
| 2024-03-11 | $2.20 | $2.20 | 5,300 | — | — |
| 2024-03-08 | $2.21 | $2.21 | 9,600 | — | — |
| 2024-03-07 | $2.30 | $2.30 | 4,100 | — | — |
| 2024-03-06 | $2.29 | $2.29 | 4,500 | — | — |
| 2024-03-05 | $2.30 | $2.30 | 6,200 | — | — |
| 2024-03-04 | $2.25 | $2.25 | 7,200 | — | — |
| 2024-03-01 | $2.22 | $2.22 | 6,900 | — | — |
| 2024-02-29 | $2.22 | $2.22 | 17,300 | — | — |
| 2024-02-28 | $2.38 | $2.38 | 6,000 | — | — |
| 2024-02-27 | $2.33 | $2.33 | 33,100 | — | — |
| 2024-02-26 | $2.43 | $2.43 | 5,600 | — | — |
| 2024-02-23 | $2.41 | $2.41 | 19,500 | — | — |
| 2024-02-22 | $2.59 | $2.59 | 15,000 | — | — |
| 2024-02-21 | $2.77 | $2.77 | 10,400 | — | — |
| 2024-02-20 | $2.60 | $2.60 | 65,200 | — | — |
| 2024-02-16 | $2.54 | $2.54 | 8,400 | — | — |
| 2024-02-15 | $2.57 | $2.57 | 116,700 | — | — |
| 2024-02-14 | $2.29 | $2.29 | 16,000 | — | — |
| 2024-02-13 | $2.27 | $2.27 | 8,300 | — | — |
| 2024-02-12 | $2.31 | $2.31 | 24,800 | — | — |
| 2024-02-09 | $2.33 | $2.33 | 19,500 | — | — |
| 2024-02-08 | $2.33 | $2.33 | 29,900 | — | — |
| 2024-02-07 | $2.55 | $2.55 | 27,400 | — | — |
| 2024-02-06 | $2.46 | $2.46 | 2,700 | — | — |
| 2024-02-05 | $2.58 | $2.58 | 2,200 | — | — |
| 2024-02-02 | $2.50 | $2.50 | 2,500 | — | — |
| 2024-02-01 | $2.55 | $2.55 | 3,000 | — | — |
| 2024-01-31 | $2.45 | $2.45 | 6,700 | — | — |
| 2024-01-30 | $2.44 | $2.44 | 11,100 | — | — |
| 2024-01-29 | $2.58 | $2.58 | 1,800 | — | — |
| 2024-01-26 | $2.57 | $2.57 | 3,900 | — | — |
| 2024-01-25 | $2.69 | $2.69 | 15,700 | — | — |
| 2024-01-24 | $2.73 | $2.73 | 10,100 | — | — |
| 2024-01-23 | $2.76 | $2.76 | 3,400 | — | — |
| 2024-01-22 | $2.65 | $2.65 | 3,900 | — | — |
| 2024-01-19 | $2.50 | $2.50 | 6,900 | — | — |
| 2024-01-18 | $2.50 | $2.50 | 13,900 | — | — |
| 2024-01-17 | $2.50 | $2.50 | 8,200 | — | — |
| 2024-01-16 | $2.77 | $2.77 | 3,700 | — | — |
| 2024-01-12 | $2.78 | $2.78 | 8,200 | — | — |
| 2024-01-11 | $2.75 | $2.75 | 15,400 | — | — |
| 2024-01-10 | $2.83 | $2.83 | 10,200 | — | — |
| 2024-01-09 | $3.04 | $3.04 | 3,000 | — | — |
| 2024-01-08 | $2.87 | $2.87 | 6,500 | — | — |
| 2024-01-05 | $2.71 | $2.71 | 2,800 | — | — |
| 2024-01-04 | $2.77 | $2.77 | 8,800 | — | — |
| 2024-01-03 | $2.76 | $2.76 | 2,400 | — | — |
| 2024-01-02 | $2.92 | $2.92 | 35,800 | — | — |