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
- 2024-07-24 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 | $2.77 | $2.77 | 75,000 | — | — |
| 2024-12-30 | $2.77 | $2.77 | 273,000 | — | — |
| 2024-12-27 | $3.00 | $3.00 | 215,000 | — | — |
| 2024-12-26 | $2.56 | $2.56 | 88,500 | — | — |
| 2024-12-24 | $2.60 | $2.60 | 152,000 | — | — |
| 2024-12-23 | $2.68 | $2.68 | 232,500 | — | — |
| 2024-12-20 | $2.52 | $2.52 | 309,000 | — | — |
| 2024-12-19 | $2.38 | $2.38 | 397,000 | — | — |
| 2024-12-18 | $2.13 | $2.13 | 166,500 | — | — |
| 2024-12-17 | $2.12 | $2.12 | 98,500 | — | — |
| 2024-12-16 | $2.16 | $2.16 | 256,000 | — | — |
| 2024-12-13 | $2.24 | $2.24 | 174,500 | — | — |
| 2024-12-12 | $2.34 | $2.34 | 273,500 | — | — |
| 2024-12-11 | $2.26 | $2.26 | 529,500 | — | — |
| 2024-12-10 | $2.16 | $2.16 | 342,000 | — | — |
| 2024-12-09 | $2.13 | $2.13 | 591,000 | — | — |
| 2024-12-06 | $1.90 | $1.90 | 195,500 | — | — |
| 2024-12-05 | $1.97 | $1.97 | 208,000 | — | — |
| 2024-12-04 | $2.00 | $2.00 | 317,000 | — | — |
| 2024-12-03 | $1.86 | $1.86 | 100,500 | — | — |
| 2024-12-02 | $1.80 | $1.80 | 123,500 | — | — |
| 2024-11-29 | $1.93 | $1.93 | 21,500 | — | — |
| 2024-11-27 | $1.92 | $1.92 | 136,500 | — | — |
| 2024-11-26 | $1.85 | $1.85 | 224,500 | — | — |
| 2024-11-25 | $1.83 | $1.83 | 194,500 | — | — |
| 2024-11-22 | $1.63 | $1.63 | 64,500 | — | — |
| 2024-11-21 | $1.61 | $1.61 | 94,000 | — | — |
| 2024-11-20 | $1.63 | $1.63 | 55,000 | — | — |
| 2024-11-19 | $1.58 | $1.58 | 125,500 | — | — |
| 2024-11-18 | $1.47 | $1.47 | 315,500 | — | — |
| 2024-11-15 | $1.58 | $1.58 | 95,000 | — | — |
| 2024-11-14 | $1.62 | $1.62 | 181,500 | — | — |
| 2024-11-13 | $1.51 | $1.51 | 92,500 | — | — |
| 2024-11-12 | $1.56 | $1.56 | 172,500 | — | — |
| 2024-11-11 | $1.53 | $1.53 | 273,500 | — | — |
| 2024-11-08 | $1.50 | $1.50 | 427,500 | — | — |
| 2024-11-07 | $1.67 | $1.67 | 212,000 | — | — |
| 2024-11-06 | $1.69 | $1.69 | 216,000 | — | — |
| 2024-11-05 | $1.83 | $1.83 | 373,000 | — | — |
| 2024-11-04 | $1.67 | $1.67 | 322,500 | — | — |
| 2024-11-01 | $1.90 | $1.90 | 424,500 | — | — |
| 2024-10-31 | $1.98 | $1.98 | 160,500 | — | — |
| 2024-10-30 | $1.93 | $1.93 | 259,000 | — | — |
| 2024-10-29 | $1.84 | $1.84 | 699,000 | — | — |
| 2024-10-28 | $2.19 | $2.19 | 602,000 | — | — |
| 2024-10-25 | $2.14 | $2.14 | 1,501,500 | — | — |
| 2024-10-24 | $2.16 | $2.16 | 1,091,000 | — | — |
| 2024-10-23 | $1.77 | $1.77 | 1,000,000 | — | — |
| 2024-10-22 | $1.56 | $1.56 | 316,000 | — | — |
| 2024-10-21 | $1.50 | $1.50 | 126,500 | — | — |
| 2024-10-18 | $1.47 | $1.47 | 307,000 | — | — |
| 2024-10-17 | $1.49 | $1.49 | 226,000 | — | — |
| 2024-10-16 | $1.44 | $1.44 | 332,500 | — | — |
| 2024-10-15 | $1.40 | $1.40 | 227,000 | — | — |
| 2024-10-14 | $1.44 | $1.44 | 376,000 | — | — |
| 2024-10-11 | $1.44 | $1.44 | 350,000 | — | — |
| 2024-10-10 | $1.36 | $1.36 | 267,000 | — | — |
| 2024-10-09 | $1.32 | $1.32 | 310,000 | — | — |
| 2024-10-08 | $1.34 | $1.34 | 502,500 | — | — |
| 2024-10-07 | $1.43 | $1.43 | 472,500 | — | — |
| 2024-10-04 | $1.40 | $1.40 | 420,000 | — | — |
| 2024-10-03 | $1.31 | $1.31 | 271,500 | — | — |
| 2024-10-02 | $1.21 | $1.21 | 517,000 | — | — |
| 2024-10-01 | $1.08 | $1.08 | 232,500 | — | — |
| 2024-09-30 | $1.08 | $1.08 | 237,000 | — | — |
| 2024-09-27 | $1.08 | $1.08 | 387,500 | — | — |
| 2024-09-26 | $1.07 | $1.07 | 109,500 | — | — |
| 2024-09-25 | $1.05 | $1.05 | 259,500 | — | — |
| 2024-09-24 | $1.00 | $1.00 | 792,000 | — | — |
| 2024-09-23 | $1.17 | $1.17 | 213,000 | — | — |
| 2024-09-20 | $1.18 | $1.18 | 200,000 | — | — |
| 2024-09-19 | $1.22 | $1.22 | 214,000 | — | — |
| 2024-09-18 | $1.33 | $1.33 | 257,000 | — | — |
| 2024-09-17 | $1.34 | $1.34 | 229,500 | — | — |
| 2024-09-16 | $1.31 | $1.31 | 194,500 | — | — |
| 2024-09-13 | $1.26 | $1.26 | 132,500 | — | — |
| 2024-09-12 | $1.22 | $1.22 | 87,000 | — | — |
| 2024-09-11 | $1.20 | $1.20 | 78,500 | — | — |
| 2024-09-10 | $1.20 | $1.20 | 151,500 | — | — |
| 2024-09-09 | $1.22 | $1.22 | 62,500 | — | — |
| 2024-09-06 | $1.20 | $1.20 | 44,000 | — | — |
| 2024-09-05 | $1.20 | $1.20 | 40,000 | — | — |
| 2024-09-04 | $1.16 | $1.16 | 82,500 | — | — |
| 2024-09-03 | $1.11 | $1.11 | 164,500 | — | — |
| 2024-08-30 | $1.22 | $1.22 | 96,500 | — | — |
| 2024-08-29 | $1.26 | $1.26 | 141,000 | — | — |
| 2024-08-28 | $1.20 | $1.20 | 228,500 | — | — |
| 2024-08-27 | $1.23 | $1.23 | 143,000 | — | — |
| 2024-08-26 | $1.21 | $1.21 | 90,000 | — | — |
| 2024-08-23 | $1.24 | $1.24 | 90,500 | — | — |
| 2024-08-22 | $1.18 | $1.18 | 103,000 | — | — |
| 2024-08-21 | $1.18 | $1.18 | 34,500 | — | — |
| 2024-08-20 | $1.17 | $1.17 | 42,000 | — | — |
| 2024-08-19 | $1.17 | $1.17 | 78,500 | — | — |
| 2024-08-16 | $1.07 | $1.07 | 14,500 | — | — |
| 2024-08-15 | $0.94 | $0.94 | 118,500 | — | — |
| 2024-08-14 | $0.97 | $0.97 | 31,000 | — | — |
| 2024-08-13 | $1.00 | $1.00 | 42,500 | — | — |
| 2024-08-12 | $1.15 | $1.15 | 10,000 | — | — |
| 2024-08-09 | $1.14 | $1.14 | 247,500 | — | — |
| 2024-08-08 | $1.01 | $1.01 | 132,000 | — | — |
| 2024-08-07 | $1.01 | $1.01 | 10,000 | — | — |
| 2024-08-06 | $0.99 | $0.99 | 3,500 | — | — |
| 2024-08-05 | $0.99 | $0.99 | 12,000 | — | — |
| 2024-08-02 | $1.02 | $1.02 | 16,000 | — | — |
| 2024-08-01 | $1.03 | $1.03 | 78,500 | — | — |
| 2024-07-31 | $1.02 | $1.02 | 39,500 | — | — |
| 2024-07-30 | $1.01 | $1.01 | 0 | — | — |
| 2024-07-29 | $1.01 | $1.01 | 102,500 | — | — |
| 2024-07-26 | $1.00 | $1.00 | 135,000 | — | — |
| 2024-07-25 | $0.96 | $0.96 | 156,500 | — | — |
| 2024-07-24 | $0.96 | $0.96 | 517,000 | — | — |