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
- 2022-04-07 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 | $3.99 | $3.99 | 1,600 | — | — |
| 2024-12-30 | $3.99 | $3.99 | 1,667 | — | — |
| 2024-12-27 | $4.02 | $4.02 | 9,700 | — | — |
| 2024-12-26 | $4.02 | $4.02 | 1,233 | — | — |
| 2024-12-24 | $3.90 | $3.90 | 500 | — | — |
| 2024-12-23 | $3.67 | $3.67 | 667 | — | — |
| 2024-12-20 | $3.45 | $3.45 | 633 | — | — |
| 2024-12-19 | $3.60 | $3.60 | 3,367 | — | — |
| 2024-12-18 | $3.61 | $3.61 | 467 | — | — |
| 2024-12-17 | $3.57 | $3.57 | 1,200 | — | — |
| 2024-12-16 | $3.66 | $3.66 | 700 | — | — |
| 2024-12-13 | $3.78 | $3.78 | 3,567 | — | — |
| 2024-12-12 | $4.05 | $4.05 | 500 | — | — |
| 2024-12-11 | $3.93 | $3.93 | 9,033 | — | — |
| 2024-12-10 | $3.99 | $3.99 | 700 | — | — |
| 2024-12-09 | $4.05 | $4.05 | 300 | — | — |
| 2024-12-06 | $4.08 | $4.08 | 533 | — | — |
| 2024-12-05 | $4.02 | $4.02 | 367 | — | — |
| 2024-12-04 | $4.26 | $4.26 | 1,667 | — | — |
| 2024-12-03 | $4.41 | $4.41 | 11,700 | — | — |
| 2024-12-02 | $4.65 | $4.65 | 9,900 | — | — |
| 2024-11-29 | $4.08 | $4.08 | 2,600 | — | — |
| 2024-11-27 | $4.05 | $4.05 | 1,267 | — | — |
| 2024-11-26 | $4.11 | $4.11 | 13,500 | — | — |
| 2024-11-25 | $5.19 | $5.19 | 2,067 | — | — |
| 2024-11-22 | $5.25 | $5.25 | 1,800 | — | — |
| 2024-11-21 | $5.25 | $5.25 | 1,800 | — | — |
| 2024-11-20 | $5.34 | $5.34 | 1,300 | — | — |
| 2024-11-19 | $5.01 | $5.01 | 5,767 | — | — |
| 2024-11-18 | $5.55 | $5.55 | 367 | — | — |
| 2024-11-15 | $5.55 | $5.55 | 1,133 | — | — |
| 2024-11-14 | $5.61 | $5.61 | 2,233 | — | — |
| 2024-11-13 | $5.64 | $5.64 | 2,067 | — | — |
| 2024-11-12 | $5.67 | $5.67 | 4,633 | — | — |
| 2024-11-11 | $5.37 | $5.37 | 1,633 | — | — |
| 2024-11-08 | $5.41 | $5.41 | 1,267 | — | — |
| 2024-11-07 | $5.42 | $5.42 | 400 | — | — |
| 2024-11-06 | $5.37 | $5.37 | 967 | — | — |
| 2024-11-05 | $5.49 | $5.49 | 1,033 | — | — |
| 2024-11-04 | $5.48 | $5.48 | 1,967 | — | — |
| 2024-11-01 | $5.31 | $5.31 | 2,300 | — | — |
| 2024-10-31 | $5.16 | $5.16 | 1,500 | — | — |
| 2024-10-30 | $5.23 | $5.23 | 4,467 | — | — |
| 2024-10-29 | $5.31 | $5.31 | 3,167 | — | — |
| 2024-10-28 | $5.28 | $5.28 | 2,600 | — | — |
| 2024-10-25 | $5.50 | $5.50 | 967 | — | — |
| 2024-10-24 | $5.44 | $5.44 | 1,433 | — | — |
| 2024-10-23 | $5.64 | $5.64 | 19,467 | — | — |
| 2024-10-22 | $5.97 | $5.97 | 7,067 | — | — |
| 2024-10-21 | $6.12 | $6.12 | 3,333 | — | — |
| 2024-10-18 | $6.05 | $6.05 | 2,400 | — | — |
| 2024-10-17 | $6.12 | $6.12 | 2,833 | — | — |
| 2024-10-16 | $6.09 | $6.09 | 7,867 | — | — |
| 2024-10-15 | $6.11 | $6.11 | 867 | — | — |
| 2024-10-14 | $6.06 | $6.06 | 2,033 | — | — |
| 2024-10-11 | $6.33 | $6.33 | 1,800 | — | — |
| 2024-10-10 | $6.30 | $6.30 | 800 | — | — |
| 2024-10-09 | $6.36 | $6.36 | 1,400 | — | — |
| 2024-10-08 | $6.24 | $6.24 | 2,633 | — | — |
| 2024-10-07 | $6.11 | $6.11 | 4,300 | — | — |
| 2024-10-04 | $6.06 | $6.06 | 1,367 | — | — |
| 2024-10-03 | $6.16 | $6.16 | 333 | — | — |
| 2024-10-02 | $6.18 | $6.18 | 4,700 | — | — |
| 2024-10-01 | $6.63 | $6.63 | 4,000 | — | — |
| 2024-09-30 | $6.62 | $6.62 | 6,100 | — | — |
| 2024-09-27 | $6.60 | $6.60 | 4,233 | — | — |
| 2024-09-26 | $6.29 | $6.29 | 3,100 | — | — |
| 2024-09-25 | $5.79 | $5.79 | 1,767 | — | — |
| 2024-09-24 | $6.03 | $6.03 | 5,000 | — | — |
| 2024-09-23 | $5.56 | $5.56 | 2,467 | — | — |
| 2024-09-20 | $5.64 | $5.64 | 1,800 | — | — |
| 2024-09-19 | $5.49 | $5.49 | 3,433 | — | — |
| 2024-09-18 | $5.76 | $5.76 | 11,200 | — | — |
| 2024-09-17 | $5.58 | $5.58 | 13,400 | — | — |
| 2024-09-16 | $5.67 | $5.67 | 16,100 | — | — |
| 2024-09-13 | $5.31 | $5.31 | 8,567 | — | — |
| 2024-09-12 | $5.10 | $5.10 | 19,867 | — | — |
| 2024-09-11 | $4.05 | $4.05 | 3,933 | — | — |
| 2024-09-10 | $3.87 | $3.87 | 27,267 | — | — |
| 2024-09-09 | $3.06 | $3.06 | 6,833 | — | — |
| 2024-09-06 | $3.99 | $3.99 | 16,900 | — | — |
| 2024-09-05 | $4.20 | $4.20 | 733 | — | — |
| 2024-09-04 | $4.02 | $4.02 | 1,600 | — | — |
| 2024-09-03 | $4.17 | $4.17 | 1,400 | — | — |
| 2024-08-30 | $4.14 | $4.14 | 1,667 | — | — |
| 2024-08-29 | $4.14 | $4.14 | 1,900 | — | — |
| 2024-08-28 | $4.02 | $4.02 | 267 | — | — |
| 2024-08-27 | $4.17 | $4.17 | 667 | — | — |
| 2024-08-26 | $4.06 | $4.06 | 300 | — | — |
| 2024-08-23 | $4.29 | $4.29 | 1,000 | — | — |
| 2024-08-22 | $4.35 | $4.35 | 9,067 | — | — |
| 2024-08-21 | $4.35 | $4.35 | 2,233 | — | — |
| 2024-08-20 | $4.08 | $4.08 | 1,867 | — | — |
| 2024-08-19 | $4.22 | $4.22 | 10,167 | — | — |
| 2024-08-16 | $4.38 | $4.38 | 22,800 | — | — |
| 2024-08-15 | $4.29 | $4.29 | 1,133 | — | — |
| 2024-08-14 | $4.20 | $4.20 | 5,467 | — | — |
| 2024-08-13 | $4.08 | $4.08 | 1,267 | — | — |
| 2024-08-12 | $4.14 | $4.14 | 1,667 | — | — |
| 2024-08-09 | $4.05 | $4.05 | 800 | — | — |
| 2024-08-08 | $3.81 | $3.81 | 18,500 | — | — |
| 2024-08-07 | $3.81 | $3.81 | 22,633 | — | — |
| 2024-08-06 | $3.60 | $3.60 | 6,467 | — | — |
| 2024-08-05 | $3.54 | $3.54 | 433 | — | — |
| 2024-08-02 | $3.51 | $3.51 | 6,233 | — | — |
| 2024-08-01 | $3.54 | $3.54 | 14,033 | — | — |
| 2024-07-31 | $3.59 | $3.59 | 8,233 | — | — |
| 2024-07-30 | $3.60 | $3.60 | 1,633 | — | — |
| 2024-07-29 | $3.63 | $3.63 | 533 | — | — |
| 2024-07-26 | $3.66 | $3.66 | 2,300 | — | — |
| 2024-07-25 | $3.72 | $3.72 | 1,400 | — | — |
| 2024-07-24 | $3.60 | $3.60 | 333 | — | — |
| 2024-07-23 | $3.60 | $3.60 | 367 | — | — |
| 2024-07-22 | $3.63 | $3.63 | 8,700 | — | — |
| 2024-07-19 | $3.57 | $3.57 | 1,800 | — | — |
| 2024-07-18 | $3.60 | $3.60 | 7,267 | — | — |
| 2024-07-17 | $3.75 | $3.75 | 4,333 | — | — |
| 2024-07-16 | $3.78 | $3.78 | 3,633 | — | — |
| 2024-07-15 | $3.63 | $3.63 | 1,700 | — | — |
| 2024-07-12 | $3.60 | $3.60 | 1,067 | — | — |
| 2024-07-11 | $3.66 | $3.66 | 1,100 | — | — |
| 2024-07-10 | $3.60 | $3.60 | 567 | — | — |
| 2024-07-09 | $3.60 | $3.60 | 6,433 | — | — |
| 2024-07-08 | $3.66 | $3.66 | 6,133 | — | — |
| 2024-07-05 | $3.60 | $3.60 | 6,800 | — | — |
| 2024-07-03 | $3.63 | $3.63 | 1,567 | — | — |
| 2024-07-02 | $3.33 | $3.33 | 7,000 | — | — |
| 2024-07-01 | $3.60 | $3.60 | 333 | — | — |
| 2024-06-28 | $3.60 | $3.60 | 1,300 | — | — |
| 2024-06-27 | $3.66 | $3.66 | 600 | — | — |
| 2024-06-26 | $3.60 | $3.60 | 1,467 | — | — |
| 2024-06-25 | $3.63 | $3.63 | 1,133 | — | — |
| 2024-06-24 | $3.66 | $3.66 | 2,000 | — | — |
| 2024-06-21 | $3.66 | $3.66 | 4,067 | — | — |
| 2024-06-20 | $3.75 | $3.75 | 4,633 | — | — |
| 2024-06-18 | $3.42 | $3.42 | 6,733 | — | — |
| 2024-06-17 | $3.36 | $3.36 | 16,233 | — | — |
| 2024-06-14 | $3.30 | $3.30 | 5,100 | — | — |
| 2024-06-13 | $3.27 | $3.27 | 2,467 | — | — |
| 2024-06-12 | $3.26 | $3.26 | 9,167 | — | — |
| 2024-06-11 | $3.09 | $3.09 | 1,967 | — | — |
| 2024-06-10 | $3.12 | $3.12 | 7,467 | — | — |
| 2024-06-07 | $2.88 | $2.88 | 83,767 | — | — |
| 2024-06-06 | $2.96 | $2.96 | 10,800 | — | — |
| 2024-06-05 | $3.06 | $3.06 | 5,033 | — | — |
| 2024-06-04 | $3.03 | $3.03 | 2,600 | — | — |
| 2024-06-03 | $2.85 | $2.85 | 6,600 | — | — |
| 2024-05-31 | $3.06 | $3.06 | 10,000 | — | — |
| 2024-05-30 | $3.09 | $3.09 | 11,733 | — | — |
| 2024-05-29 | $3.03 | $3.03 | 9,233 | — | — |
| 2024-05-28 | $3.06 | $3.06 | 6,867 | — | — |
| 2024-05-24 | $3.07 | $3.07 | 23,167 | — | — |
| 2024-05-23 | $2.97 | $2.97 | 17,467 | — | — |
| 2024-05-22 | $2.70 | $2.70 | 13,233 | — | — |
| 2024-05-21 | $2.90 | $2.90 | 121,867 | — | — |
| 2024-05-20 | $2.92 | $2.92 | 112,733 | — | — |
| 2024-05-17 | $2.10 | $2.10 | 22,367 | — | — |
| 2024-05-16 | $2.04 | $2.04 | 41,633 | — | — |
| 2024-05-15 | $1.78 | $1.78 | 5,567 | — | — |
| 2024-05-14 | $1.70 | $1.70 | 22,633 | — | — |
| 2024-05-13 | $1.74 | $1.74 | 28,300 | — | — |
| 2024-05-10 | $1.80 | $1.80 | 17,167 | — | — |
| 2024-05-09 | $2.03 | $2.03 | 2,633 | — | — |
| 2024-05-08 | $2.02 | $2.02 | 4,000 | — | — |
| 2024-05-07 | $1.98 | $1.98 | 29,633 | — | — |
| 2024-05-06 | $2.01 | $2.01 | 20,533 | — | — |
| 2024-05-03 | $1.79 | $1.79 | 3,400 | — | — |
| 2024-05-02 | $1.76 | $1.76 | 2,467 | — | — |
| 2024-05-01 | $1.74 | $1.74 | 0 | — | — |
| 2024-04-30 | $1.74 | $1.74 | 3,300 | — | — |
| 2024-04-29 | $1.75 | $1.75 | 9,167 | — | — |
| 2024-04-26 | $1.67 | $1.67 | 16,733 | — | — |
| 2024-04-25 | $1.64 | $1.64 | 32,567 | — | — |
| 2024-04-24 | $1.89 | $1.89 | 201,400 | — | — |
| 2024-04-23 | $1.89 | $1.89 | 8,800 | — | — |
| 2024-04-22 | $1.92 | $1.92 | 11,967 | — | — |
| 2024-04-19 | $1.79 | $1.79 | 18,733 | — | — |
| 2024-04-18 | $1.53 | $1.53 | 6,033 | — | — |
| 2024-04-17 | $1.42 | $1.42 | 700,967 | — | — |
| 2024-04-16 | $1.47 | $1.47 | 6,567 | — | — |
| 2024-04-15 | $1.50 | $1.50 | 22,767 | — | — |
| 2024-04-12 | $1.67 | $1.67 | 12,767 | — | — |
| 2024-04-11 | $1.62 | $1.62 | 19,000 | — | — |
| 2024-04-10 | $1.62 | $1.62 | 35,900 | — | — |
| 2024-04-09 | $1.48 | $1.48 | 5,867 | — | — |
| 2024-04-08 | $1.50 | $1.50 | 12,700 | — | — |
| 2024-04-05 | $1.41 | $1.41 | 5,267 | — | — |
| 2024-04-04 | $1.32 | $1.32 | 4,367 | — | — |
| 2024-04-03 | $1.47 | $1.47 | 3,500 | — | — |
| 2024-04-02 | $1.35 | $1.35 | 16,167 | — | — |
| 2024-04-01 | $1.34 | $1.34 | 3,167 | — | — |
| 2024-03-28 | $1.29 | $1.29 | 857,033 | — | — |
| 2024-03-27 | $1.41 | $1.41 | 26,067 | — | — |
| 2024-03-26 | $1.28 | $1.28 | 10,367 | — | — |
| 2024-03-25 | $1.23 | $1.23 | 18,733 | — | — |
| 2024-03-22 | $1.29 | $1.29 | 3,600 | — | — |
| 2024-03-21 | $1.35 | $1.35 | 2,533 | — | — |
| 2024-03-20 | $1.37 | $1.37 | 3,200 | — | — |
| 2024-03-19 | $1.32 | $1.32 | 3,767 | — | — |
| 2024-03-18 | $1.31 | $1.31 | 1,933 | — | — |
| 2024-03-15 | $1.29 | $1.29 | 8,367 | — | — |
| 2024-03-14 | $1.31 | $1.31 | 9,300 | — | — |
| 2024-03-13 | $1.36 | $1.36 | 42,433 | — | — |
| 2024-03-12 | $1.46 | $1.46 | 86,467 | — | — |
| 2024-03-11 | $1.94 | $1.94 | 201,700 | — | — |
| 2024-03-08 | $1.56 | $1.56 | 6,767 | — | — |
| 2024-03-07 | $1.53 | $1.53 | 22,600 | — | — |
| 2024-03-06 | $1.46 | $1.46 | 2,833 | — | — |
| 2024-03-05 | $1.44 | $1.44 | 467 | — | — |
| 2024-03-04 | $1.29 | $1.29 | 5,733 | — | — |
| 2024-03-01 | $1.40 | $1.40 | 12,100 | — | — |
| 2024-02-29 | $1.35 | $1.35 | 15,500 | — | — |
| 2024-02-28 | $1.47 | $1.47 | 20,633 | — | — |
| 2024-02-27 | $1.39 | $1.39 | 9,100 | — | — |
| 2024-02-26 | $1.38 | $1.38 | 6,633 | — | — |
| 2024-02-23 | $1.44 | $1.44 | 8,033 | — | — |
| 2024-02-22 | $1.43 | $1.43 | 3,833 | — | — |
| 2024-02-21 | $1.44 | $1.44 | 4,667 | — | — |
| 2024-02-20 | $1.48 | $1.48 | 10,033 | — | — |
| 2024-02-16 | $1.48 | $1.48 | 10,067 | — | — |
| 2024-02-15 | $1.56 | $1.56 | 7,133 | — | — |
| 2024-02-14 | $1.52 | $1.52 | 14,567 | — | — |
| 2024-02-13 | $1.54 | $1.54 | 125,433 | — | — |
| 2024-02-12 | $1.47 | $1.47 | 7,100 | — | — |
| 2024-02-09 | $1.47 | $1.47 | 2,833 | — | — |
| 2024-02-08 | $1.45 | $1.45 | 4,500 | — | — |
| 2024-02-07 | $1.47 | $1.47 | 1,733 | — | — |
| 2024-02-06 | $1.44 | $1.44 | 5,467 | — | — |
| 2024-02-05 | $1.43 | $1.43 | 4,467 | — | — |
| 2024-02-02 | $1.50 | $1.50 | 10,033 | — | — |
| 2024-02-01 | $1.46 | $1.46 | 4,867 | — | — |
| 2024-01-31 | $1.41 | $1.41 | 8,033 | — | — |
| 2024-01-30 | $1.35 | $1.35 | 28,600 | — | — |
| 2024-01-29 | $1.52 | $1.52 | 2,633 | — | — |
| 2024-01-26 | $1.50 | $1.50 | 1,700 | — | — |
| 2024-01-25 | $1.44 | $1.44 | 2,633 | — | — |
| 2024-01-24 | $1.52 | $1.52 | 21,000 | — | — |
| 2024-01-23 | $1.64 | $1.64 | 189,100 | — | — |
| 2024-01-22 | $1.43 | $1.43 | 3,833 | — | — |
| 2024-01-19 | $1.43 | $1.43 | 5,800 | — | — |
| 2024-01-18 | $1.48 | $1.48 | 6,833 | — | — |
| 2024-01-17 | $1.53 | $1.53 | 5,467 | — | — |
| 2024-01-16 | $1.53 | $1.53 | 6,700 | — | — |
| 2024-01-12 | $1.68 | $1.68 | 8,100 | — | — |
| 2024-01-11 | $1.56 | $1.56 | 11,267 | — | — |
| 2024-01-10 | $1.60 | $1.60 | 6,600 | — | — |
| 2024-01-09 | $1.52 | $1.52 | 5,933 | — | — |
| 2024-01-08 | $1.53 | $1.53 | 41,733 | — | — |
| 2024-01-05 | $1.65 | $1.65 | 15,500 | — | — |
| 2024-01-04 | $1.83 | $1.83 | 26,467 | — | — |
| 2024-01-03 | $1.91 | $1.91 | 10,267 | — | — |
| 2024-01-02 | $1.98 | $1.98 | 7,433 | — | — |