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
- 2024-06-28 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 | $2.50 | $2.50 | 86,400 | — | — |
| 2024-12-30 | $2.70 | $2.70 | 238,600 | — | — |
| 2024-12-27 | $2.59 | $2.59 | 13,700 | — | — |
| 2024-12-26 | $2.55 | $2.55 | 25,200 | — | — |
| 2024-12-24 | $2.46 | $2.46 | 12,200 | — | — |
| 2024-12-23 | $2.53 | $2.53 | 8,300 | — | — |
| 2024-12-20 | $2.54 | $2.54 | 46,000 | — | — |
| 2024-12-19 | $2.53 | $2.53 | 14,700 | — | — |
| 2024-12-18 | $2.55 | $2.55 | 27,400 | — | — |
| 2024-12-17 | $2.59 | $2.59 | 9,400 | — | — |
| 2024-12-16 | $2.56 | $2.56 | 18,300 | — | — |
| 2024-12-13 | $2.49 | $2.49 | 8,500 | — | — |
| 2024-12-12 | $2.49 | $2.49 | 41,000 | — | — |
| 2024-12-11 | $2.63 | $2.63 | 81,600 | — | — |
| 2024-12-10 | $2.40 | $2.40 | 24,800 | — | — |
| 2024-12-09 | $2.36 | $2.36 | 23,900 | — | — |
| 2024-12-06 | $2.53 | $2.53 | 111,200 | — | — |
| 2024-12-05 | $2.44 | $2.44 | 13,600 | — | — |
| 2024-12-04 | $2.40 | $2.40 | 17,800 | — | — |
| 2024-12-03 | $2.37 | $2.37 | 46,100 | — | — |
| 2024-12-02 | $2.45 | $2.45 | 39,100 | — | — |
| 2024-11-29 | $2.45 | $2.45 | 7,900 | — | — |
| 2024-11-27 | $2.50 | $2.50 | 155,000 | — | — |
| 2024-11-26 | $2.93 | $2.93 | 167,600 | — | — |
| 2024-11-25 | $2.94 | $2.94 | 201,800 | — | — |
| 2024-11-22 | $3.24 | $3.24 | 61,300 | — | — |
| 2024-11-21 | $2.54 | $2.54 | 15,500 | — | — |
| 2024-11-20 | $2.44 | $2.44 | 11,900 | — | — |
| 2024-11-19 | $2.31 | $2.31 | 41,800 | — | — |
| 2024-11-18 | $2.60 | $2.60 | 158,400 | — | — |
| 2024-11-15 | $2.90 | $2.90 | 10,700 | — | — |
| 2024-11-14 | $2.43 | $2.43 | 18,300 | — | — |
| 2024-11-13 | $2.91 | $2.91 | 10,700 | — | — |
| 2024-11-12 | $3.10 | $3.10 | 43,000 | — | — |
| 2024-11-11 | $3.03 | $3.03 | 202,400 | — | — |
| 2024-11-08 | $2.52 | $2.52 | 12,100 | — | — |
| 2024-11-07 | $2.78 | $2.78 | 7,200 | — | — |
| 2024-11-06 | $2.67 | $2.67 | 3,900 | — | — |
| 2024-11-05 | $2.63 | $2.63 | 8,500 | — | — |
| 2024-11-04 | $2.61 | $2.61 | 35,600 | — | — |
| 2024-11-01 | $2.23 | $2.23 | 11,000 | — | — |
| 2024-10-31 | $2.21 | $2.21 | 2,200 | — | — |
| 2024-10-30 | $2.31 | $2.31 | 16,400 | — | — |
| 2024-10-29 | $2.50 | $2.50 | 11,100 | — | — |
| 2024-10-28 | $2.64 | $2.64 | 4,100 | — | — |
| 2024-10-25 | $2.53 | $2.53 | 7,800 | — | — |
| 2024-10-24 | $2.77 | $2.77 | 30,200 | — | — |
| 2024-10-23 | $2.52 | $2.52 | 32,500 | — | — |
| 2024-10-22 | $2.71 | $2.71 | 24,800 | — | — |
| 2024-10-21 | $2.84 | $2.84 | 13,400 | — | — |
| 2024-10-18 | $3.01 | $3.01 | 6,800 | — | — |
| 2024-10-17 | $2.98 | $2.98 | 24,700 | — | — |
| 2024-10-16 | $2.97 | $2.97 | 3,800 | — | — |
| 2024-10-15 | $3.26 | $3.26 | 18,800 | — | — |
| 2024-10-14 | $3.01 | $3.01 | 63,700 | — | — |
| 2024-10-11 | $2.94 | $2.94 | 36,600 | — | — |
| 2024-10-10 | $2.70 | $2.70 | 26,900 | — | — |
| 2024-10-09 | $2.80 | $2.80 | 6,300 | — | — |
| 2024-10-08 | $2.69 | $2.69 | 21,000 | — | — |
| 2024-10-07 | $3.01 | $3.01 | 5,700 | — | — |
| 2024-10-04 | $3.15 | $3.15 | 20,500 | — | — |
| 2024-10-03 | $3.50 | $3.50 | 27,300 | — | — |
| 2024-10-02 | $2.90 | $2.90 | 15,600 | — | — |
| 2024-10-01 | $3.08 | $3.08 | 104,800 | — | — |
| 2024-09-30 | $3.63 | $3.63 | 77,000 | — | — |
| 2024-09-27 | $2.53 | $2.53 | 23,900 | — | — |
| 2024-09-26 | $2.45 | $2.45 | 19,800 | — | — |
| 2024-09-25 | $2.25 | $2.25 | 10,500 | — | — |
| 2024-09-24 | $2.40 | $2.40 | 14,700 | — | — |
| 2024-09-23 | $2.48 | $2.48 | 12,900 | — | — |
| 2024-09-20 | $2.56 | $2.56 | 33,600 | — | — |
| 2024-09-19 | $2.45 | $2.45 | 36,500 | — | — |
| 2024-09-18 | $2.39 | $2.39 | 55,000 | — | — |
| 2024-09-17 | $2.85 | $2.85 | 11,200 | — | — |
| 2024-09-16 | $2.82 | $2.82 | 3,900 | — | — |
| 2024-09-13 | $2.99 | $2.99 | 11,000 | — | — |
| 2024-09-12 | $3.00 | $3.00 | 22,500 | — | — |
| 2024-09-11 | $3.18 | $3.18 | 28,100 | — | — |
| 2024-09-10 | $3.20 | $3.20 | 34,800 | — | — |
| 2024-09-09 | $3.21 | $3.21 | 20,400 | — | — |
| 2024-09-06 | $2.97 | $2.97 | 39,300 | — | — |
| 2024-09-05 | $3.24 | $3.24 | 2,700 | — | — |
| 2024-09-04 | $3.20 | $3.20 | 12,400 | — | — |
| 2024-09-03 | $3.35 | $3.35 | 19,400 | — | — |
| 2024-08-30 | $2.95 | $2.95 | 33,100 | — | — |
| 2024-08-29 | $3.08 | $3.08 | 63,200 | — | — |
| 2024-08-28 | $3.51 | $3.51 | 75,400 | — | — |
| 2024-08-27 | $3.60 | $3.60 | 172,900 | — | — |
| 2024-08-26 | $2.89 | $2.89 | 51,400 | — | — |
| 2024-08-23 | $2.52 | $2.52 | 5,800 | — | — |
| 2024-08-22 | $2.55 | $2.55 | 9,300 | — | — |
| 2024-08-21 | $2.74 | $2.74 | 20,300 | — | — |
| 2024-08-20 | $2.61 | $2.61 | 20,400 | — | — |
| 2024-08-19 | $2.55 | $2.55 | 63,000 | — | — |
| 2024-08-16 | $2.91 | $2.91 | 65,500 | — | — |
| 2024-08-15 | $2.90 | $2.90 | 69,100 | — | — |
| 2024-08-14 | $3.10 | $3.10 | 225,700 | — | — |
| 2024-08-13 | $3.31 | $3.31 | 382,300 | — | — |
| 2024-08-12 | $3.24 | $3.24 | 66,000 | — | — |
| 2024-08-09 | $3.19 | $3.19 | 55,200 | — | — |
| 2024-08-08 | $3.06 | $3.06 | 63,300 | — | — |
| 2024-08-07 | $3.40 | $3.40 | 52,100 | — | — |
| 2024-08-06 | $3.75 | $3.75 | 109,200 | — | — |
| 2024-08-05 | $3.65 | $3.65 | 167,900 | — | — |
| 2024-08-02 | $4.00 | $4.00 | 514,100 | — | — |
| 2024-08-01 | $3.88 | $3.88 | 2,157,400 | — | — |
| 2024-07-31 | $3.80 | $3.80 | 28,509,300 | — | — |
| 2024-07-30 | $2.37 | $2.37 | 50,300 | — | — |
| 2024-07-29 | $2.22 | $2.22 | 13,700 | — | — |
| 2024-07-26 | $2.48 | $2.48 | 13,300 | — | — |
| 2024-07-25 | $2.46 | $2.46 | 11,000 | — | — |
| 2024-07-24 | $2.72 | $2.72 | 22,500 | — | — |
| 2024-07-23 | $2.57 | $2.57 | 19,800 | — | — |
| 2024-07-22 | $2.80 | $2.80 | 50,000 | — | — |
| 2024-07-19 | $2.60 | $2.60 | 22,000 | — | — |
| 2024-07-18 | $3.17 | $3.17 | 14,400 | — | — |
| 2024-07-17 | $3.06 | $3.06 | 13,600 | — | — |
| 2024-07-16 | $3.11 | $3.11 | 43,400 | — | — |
| 2024-07-15 | $3.25 | $3.25 | 17,500 | — | — |
| 2024-07-12 | $3.53 | $3.53 | 46,000 | — | — |
| 2024-07-11 | $3.95 | $3.95 | 15,400 | — | — |
| 2024-07-10 | $3.75 | $3.75 | 40,000 | — | — |
| 2024-07-09 | $3.76 | $3.76 | 168,100 | — | — |
| 2024-07-08 | $3.69 | $3.69 | 71,100 | — | — |
| 2024-07-05 | $3.90 | $3.90 | 21,500 | — | — |
| 2024-07-03 | $3.91 | $3.91 | 6,100 | — | — |
| 2024-07-02 | $4.09 | $4.09 | 32,000 | — | — |
| 2024-07-01 | $3.91 | $3.91 | 175,700 | — | — |
| 2024-06-28 | $4.01 | $4.01 | 1,040,700 | — | — |