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
- 2021-11-17 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 | $3.75 | $3.75 | 2,369 | — | — |
| 2024-12-30 | $4.13 | $4.13 | 1,489 | — | — |
| 2024-12-27 | $4.13 | $4.13 | 1,031 | — | — |
| 2024-12-26 | $4.50 | $4.50 | 1,244 | — | — |
| 2024-12-24 | $4.50 | $4.50 | 523 | — | — |
| 2024-12-23 | $4.20 | $4.20 | 992 | — | — |
| 2024-12-20 | $4.50 | $4.50 | 2,375 | — | — |
| 2024-12-19 | $5.10 | $5.10 | 1,131 | — | — |
| 2024-12-18 | $5.10 | $5.10 | 985 | — | — |
| 2024-12-17 | $5.10 | $5.10 | 1,089 | — | — |
| 2024-12-16 | $5.70 | $5.70 | 1,012 | — | — |
| 2024-12-13 | $5.25 | $5.25 | 711 | — | — |
| 2024-12-12 | $5.93 | $5.93 | 972 | — | — |
| 2024-12-11 | $5.93 | $5.93 | 925 | — | — |
| 2024-12-10 | $5.10 | $5.10 | 808 | — | — |
| 2024-12-09 | $4.88 | $4.88 | 841 | — | — |
| 2024-12-06 | $5.48 | $5.48 | 1,024 | — | — |
| 2024-12-05 | $5.55 | $5.55 | 1,707 | — | — |
| 2024-12-04 | $5.10 | $5.10 | 957 | — | — |
| 2024-12-03 | $4.95 | $4.95 | 1,220 | — | — |
| 2024-12-02 | $5.25 | $5.25 | 789 | — | — |
| 2024-11-29 | $6.00 | $6.00 | 363 | — | — |
| 2024-11-27 | $5.55 | $5.55 | 704 | — | — |
| 2024-11-26 | $5.25 | $5.25 | 559 | — | — |
| 2024-11-25 | $5.25 | $5.25 | 1,523 | — | — |
| 2024-11-22 | $5.33 | $5.33 | 1,724 | — | — |
| 2024-11-21 | $5.25 | $5.25 | 768 | — | — |
| 2024-11-20 | $5.25 | $5.25 | 764 | — | — |
| 2024-11-19 | $5.63 | $5.63 | 427 | — | — |
| 2024-11-18 | $6.00 | $6.00 | 785 | — | — |
| 2024-11-15 | $6.38 | $6.38 | 3,917 | — | — |
| 2024-11-14 | $7.43 | $7.43 | 4,419 | — | — |
| 2024-11-13 | $4.95 | $4.95 | 1,688 | — | — |
| 2024-11-12 | $4.50 | $4.50 | 1,535 | — | — |
| 2024-11-11 | $5.85 | $5.85 | 1,357 | — | — |
| 2024-11-08 | $5.33 | $5.33 | 641 | — | — |
| 2024-11-07 | $4.50 | $4.50 | 973 | — | — |
| 2024-11-06 | $5.25 | $5.25 | 509 | — | — |
| 2024-11-05 | $5.85 | $5.85 | 449 | — | — |
| 2024-11-04 | $5.25 | $5.25 | 655 | — | — |
| 2024-11-01 | $6.38 | $6.38 | 1,097 | — | — |
| 2024-10-31 | $6.83 | $6.83 | 1,817 | — | — |
| 2024-10-30 | $7.13 | $7.13 | 852 | — | — |
| 2024-10-29 | $6.45 | $6.45 | 943 | — | — |
| 2024-10-28 | $6.38 | $6.38 | 709 | — | — |
| 2024-10-25 | $7.50 | $7.50 | 653 | — | — |
| 2024-10-24 | $6.38 | $6.38 | 4,913 | — | — |
| 2024-10-23 | $8.48 | $8.48 | 6,681 | — | — |
| 2024-10-22 | $10.13 | $10.13 | 3,153 | — | — |
| 2024-10-21 | $9.90 | $9.90 | 3,712 | — | — |
| 2024-10-18 | $8.25 | $8.25 | 3,193 | — | — |
| 2024-10-17 | $6.83 | $6.83 | 2,540 | — | — |
| 2024-10-16 | $6.38 | $6.38 | 2,081 | — | — |
| 2024-10-15 | $5.40 | $5.40 | 4,375 | — | — |
| 2024-10-14 | $4.13 | $4.13 | 4,076 | — | — |
| 2024-10-11 | $3.60 | $3.60 | 268 | — | — |
| 2024-10-10 | $3.53 | $3.53 | 1,603 | — | — |
| 2024-10-09 | $3.38 | $3.38 | 519 | — | — |
| 2024-10-08 | $3.53 | $3.53 | 157 | — | — |
| 2024-10-07 | $3.23 | $3.23 | 727 | — | — |
| 2024-10-04 | $3.15 | $3.15 | 1,211 | — | — |
| 2024-10-03 | $2.85 | $2.85 | 2,095 | — | — |
| 2024-10-02 | $2.93 | $2.93 | 949 | — | — |
| 2024-10-01 | $3.00 | $3.00 | 715 | — | — |
| 2024-09-30 | $2.63 | $2.63 | 364 | — | — |
| 2024-09-27 | $2.85 | $2.85 | 1,856 | — | — |
| 2024-09-26 | $2.85 | $2.85 | 900 | — | — |
| 2024-09-25 | $2.85 | $2.85 | 145 | — | — |
| 2024-09-24 | $2.85 | $2.85 | 1,041 | — | — |
| 2024-09-23 | $3.00 | $3.00 | 1,396 | — | — |
| 2024-09-20 | $2.48 | $2.48 | 956 | — | — |
| 2024-09-19 | $2.70 | $2.70 | 308 | — | — |
| 2024-09-18 | $2.85 | $2.85 | 808 | — | — |
| 2024-09-17 | $2.63 | $2.63 | 407 | — | — |
| 2024-09-16 | $2.63 | $2.63 | 100 | — | — |
| 2024-09-13 | $2.63 | $2.63 | 81 | — | — |
| 2024-09-12 | $2.93 | $2.93 | 283 | — | — |
| 2024-09-11 | $2.78 | $2.78 | 81 | — | — |
| 2024-09-10 | $2.63 | $2.63 | 924 | — | — |
| 2024-09-09 | $3.23 | $3.23 | 208 | — | — |
| 2024-09-06 | $3.00 | $3.00 | 97 | — | — |
| 2024-09-05 | $3.00 | $3.00 | 237 | — | — |
| 2024-09-04 | $3.30 | $3.30 | 201 | — | — |
| 2024-09-03 | $3.30 | $3.30 | 375 | — | — |
| 2024-08-30 | $3.60 | $3.60 | 405 | — | — |
| 2024-08-29 | $3.45 | $3.45 | 2,964 | — | — |
| 2024-08-28 | $3.53 | $3.53 | 303 | — | — |
| 2024-08-27 | $3.45 | $3.45 | 245 | — | — |
| 2024-08-26 | $3.60 | $3.60 | 455 | — | — |
| 2024-08-23 | $3.00 | $3.00 | 196 | — | — |
| 2024-08-22 | $3.30 | $3.30 | 1,344 | — | — |
| 2024-08-21 | $3.45 | $3.45 | 1,277 | — | — |
| 2024-08-20 | $3.23 | $3.23 | 476 | — | — |
| 2024-08-19 | $3.23 | $3.23 | 1,128 | — | — |
| 2024-08-16 | $2.48 | $2.48 | 804 | — | — |
| 2024-08-15 | $2.55 | $2.55 | 420 | — | — |
| 2024-08-14 | $2.78 | $2.78 | 1,028 | — | — |
| 2024-08-13 | $2.33 | $2.33 | 317 | — | — |
| 2024-08-12 | $2.25 | $2.25 | 604 | — | — |
| 2024-08-09 | $2.25 | $2.25 | 424 | — | — |
| 2024-08-08 | $2.18 | $2.18 | 585 | — | — |
| 2024-08-07 | $2.40 | $2.40 | 251 | — | — |
| 2024-08-06 | $2.18 | $2.18 | 668 | — | — |
| 2024-08-05 | $2.18 | $2.18 | 600 | — | — |
| 2024-08-02 | $2.25 | $2.25 | 973 | — | — |
| 2024-08-01 | $2.25 | $2.25 | 791 | — | — |
| 2024-07-31 | $2.25 | $2.25 | 337 | — | — |
| 2024-07-30 | $2.25 | $2.25 | 111 | — | — |
| 2024-07-29 | $2.25 | $2.25 | 165 | — | — |
| 2024-07-26 | $2.48 | $2.48 | 288 | — | — |
| 2024-07-25 | $2.63 | $2.63 | 463 | — | — |
| 2024-07-24 | $2.25 | $2.25 | 581 | — | — |
| 2024-07-23 | $2.25 | $2.25 | 235 | — | — |
| 2024-07-22 | $2.25 | $2.25 | 176 | — | — |
| 2024-07-19 | $2.48 | $2.48 | 593 | — | — |
| 2024-07-18 | $2.25 | $2.25 | 292 | — | — |
| 2024-07-17 | $2.25 | $2.25 | 389 | — | — |
| 2024-07-16 | $2.25 | $2.25 | 1,685 | — | — |
| 2024-07-15 | $2.48 | $2.48 | 961 | — | — |
| 2024-07-12 | $2.40 | $2.40 | 472 | — | — |
| 2024-07-11 | $2.33 | $2.33 | 240 | — | — |
| 2024-07-10 | $2.48 | $2.48 | 785 | — | — |
| 2024-07-09 | $2.63 | $2.63 | 3,297 | — | — |
| 2024-07-08 | $2.55 | $2.55 | 1,396 | — | — |
| 2024-07-05 | $2.48 | $2.48 | 1,183 | — | — |
| 2024-07-03 | $2.25 | $2.25 | 1,417 | — | — |
| 2024-07-02 | $2.25 | $2.25 | 628 | — | — |
| 2024-07-01 | $2.25 | $2.25 | 277 | — | — |
| 2024-06-28 | $2.40 | $2.40 | 1,037 | — | — |
| 2024-06-27 | $2.63 | $2.63 | 1,183 | — | — |
| 2024-06-26 | $2.25 | $2.25 | 2,632 | — | — |
| 2024-06-25 | $0.75 | $0.75 | 392 | — | — |
| 2024-06-24 | $1.50 | $1.50 | 709 | — | — |
| 2024-06-21 | $0.30 | $0.30 | 29 | — | — |
| 2024-06-20 | $0.23 | $0.23 | 73 | — | — |
| 2024-06-18 | $2.18 | $2.18 | 144 | — | — |
| 2024-06-17 | $0.23 | $0.23 | 55 | — | — |
| 2024-06-14 | $0.23 | $0.23 | 173 | — | — |
| 2024-06-13 | $0.23 | $0.23 | 412 | — | — |
| 2024-06-12 | $0.23 | $0.23 | 171 | — | — |
| 2024-06-11 | $0.30 | $0.30 | 79 | — | — |
| 2024-06-10 | $0.53 | $0.53 | 384 | — | — |
| 2024-06-07 | $0.53 | $0.53 | 84 | — | — |
| 2024-06-06 | $0.60 | $0.60 | 41 | — | — |
| 2024-06-05 | $0.60 | $0.60 | 49 | — | — |
| 2024-06-04 | $2.25 | $2.25 | 27 | — | — |
| 2024-06-03 | $1.50 | $1.50 | 208 | — | — |
| 2024-05-31 | $0.23 | $0.23 | 28 | — | — |
| 2024-05-30 | $0.15 | $0.15 | 548 | — | — |
| 2024-05-29 | $2.25 | $2.25 | 132 | — | — |
| 2024-05-28 | $0.08 | $0.08 | 360 | — | — |
| 2024-05-24 | $1.13 | $1.13 | 163 | — | — |
| 2024-05-23 | $1.13 | $1.13 | 368 | — | — |
| 2024-05-22 | $2.25 | $2.25 | 119 | — | — |
| 2024-05-21 | $1.13 | $1.13 | 297 | — | — |
| 2024-05-20 | $1.80 | $1.80 | 55 | — | — |
| 2024-05-17 | $1.88 | $1.88 | 336 | — | — |
| 2024-05-16 | $1.50 | $1.50 | 64 | — | — |
| 2024-05-15 | $2.25 | $2.25 | 1,865 | — | — |
| 2024-05-14 | $2.70 | $2.70 | 448 | — | — |
| 2024-05-13 | $2.25 | $2.25 | 1,324 | — | — |
| 2024-05-10 | $2.70 | $2.70 | 632 | — | — |
| 2024-05-09 | $2.25 | $2.25 | 716 | — | — |
| 2024-05-08 | $2.03 | $2.03 | 371 | — | — |
| 2024-05-07 | $2.40 | $2.40 | 1,163 | — | — |
| 2024-05-06 | $2.85 | $2.85 | 417 | — | — |
| 2024-05-03 | $2.70 | $2.70 | 459 | — | — |
| 2024-05-02 | $3.00 | $3.00 | 127 | — | — |
| 2024-05-01 | $2.55 | $2.55 | 269 | — | — |
| 2024-04-30 | $2.63 | $2.63 | 287 | — | — |
| 2024-04-29 | $2.63 | $2.63 | 1,057 | — | — |
| 2024-04-26 | $2.93 | $2.93 | 1,412 | — | — |
| 2024-04-25 | $1.13 | $1.13 | 300 | — | — |
| 2024-04-24 | $2.70 | $2.70 | 576 | — | — |
| 2024-04-23 | $2.63 | $2.63 | 605 | — | — |
| 2024-04-22 | $3.00 | $3.00 | 489 | — | — |
| 2024-04-19 | $2.63 | $2.63 | 1,560 | — | — |
| 2024-04-18 | $2.78 | $2.78 | 812 | — | — |
| 2024-04-17 | $2.63 | $2.63 | 380 | — | — |
| 2024-04-16 | $2.70 | $2.70 | 387 | — | — |
| 2024-04-15 | $2.70 | $2.70 | 267 | — | — |
| 2024-04-12 | $2.63 | $2.63 | 840 | — | — |
| 2024-04-11 | $3.75 | $3.75 | 433 | — | — |
| 2024-04-10 | $3.30 | $3.30 | 933 | — | — |
| 2024-04-09 | $2.55 | $2.55 | 385 | — | — |
| 2024-04-08 | $2.48 | $2.48 | 800 | — | — |
| 2024-04-05 | $2.33 | $2.33 | 744 | — | — |
| 2024-04-04 | $2.25 | $2.25 | 911 | — | — |
| 2024-04-03 | $2.25 | $2.25 | 1,029 | — | — |
| 2024-04-02 | $2.18 | $2.18 | 544 | — | — |
| 2024-04-01 | $2.18 | $2.18 | 816 | — | — |
| 2024-03-28 | $2.18 | $2.18 | 903 | — | — |
| 2024-03-27 | $2.03 | $2.03 | 832 | — | — |
| 2024-03-26 | $2.18 | $2.18 | 372 | — | — |
| 2024-03-25 | $2.10 | $2.10 | 973 | — | — |
| 2024-03-22 | $2.25 | $2.25 | 936 | — | — |
| 2024-03-21 | $3.30 | $3.30 | 1,631 | — | — |
| 2024-03-20 | $2.33 | $2.33 | 683 | — | — |
| 2024-03-19 | $2.25 | $2.25 | 1,029 | — | — |
| 2024-03-18 | $2.25 | $2.25 | 933 | — | — |
| 2024-03-15 | $2.93 | $2.93 | 423 | — | — |
| 2024-03-14 | $2.63 | $2.63 | 788 | — | — |
| 2024-03-13 | $2.55 | $2.55 | 1,883 | — | — |
| 2024-03-12 | $2.40 | $2.40 | 681 | — | — |
| 2024-03-11 | $3.00 | $3.00 | 789 | — | — |
| 2024-03-08 | $3.00 | $3.00 | 716 | — | — |
| 2024-03-07 | $3.75 | $3.75 | 651 | — | — |
| 2024-03-06 | $3.00 | $3.00 | 871 | — | — |
| 2024-03-05 | $3.68 | $3.68 | 2,559 | — | — |
| 2024-03-04 | $3.38 | $3.38 | 1,257 | — | — |
| 2024-03-01 | $3.90 | $3.90 | 392 | — | — |
| 2024-02-29 | $3.75 | $3.75 | 495 | — | — |
| 2024-02-28 | $3.75 | $3.75 | 325 | — | — |
| 2024-02-27 | $3.75 | $3.75 | 352 | — | — |
| 2024-02-26 | $3.83 | $3.83 | 596 | — | — |
| 2024-02-23 | $3.75 | $3.75 | 816 | — | — |
| 2024-02-22 | $4.50 | $4.50 | 667 | — | — |
| 2024-02-21 | $4.73 | $4.73 | 173 | — | — |
| 2024-02-20 | $4.50 | $4.50 | 901 | — | — |
| 2024-02-16 | $4.88 | $4.88 | 249 | — | — |
| 2024-02-15 | $4.65 | $4.65 | 837 | — | — |
| 2024-02-14 | $5.03 | $5.03 | 3,176 | — | — |
| 2024-02-13 | $4.88 | $4.88 | 380 | — | — |
| 2024-02-12 | $4.50 | $4.50 | 433 | — | — |
| 2024-02-09 | $4.88 | $4.88 | 961 | — | — |
| 2024-02-08 | $5.25 | $5.25 | 973 | — | — |
| 2024-02-07 | $4.50 | $4.50 | 2,308 | — | — |
| 2024-02-06 | $6.08 | $6.08 | 1,256 | — | — |
| 2024-02-05 | $5.10 | $5.10 | 693 | — | — |
| 2024-02-02 | $5.70 | $5.70 | 1,676 | — | — |
| 2024-02-01 | $6.00 | $6.00 | 560 | — | — |
| 2024-01-31 | $5.03 | $5.03 | 204 | — | — |
| 2024-01-30 | $5.78 | $5.78 | 220 | — | — |
| 2024-01-29 | $5.63 | $5.63 | 809 | — | — |
| 2024-01-26 | $6.00 | $6.00 | 275 | — | — |
| 2024-01-25 | $5.70 | $5.70 | 500 | — | — |
| 2024-01-24 | $7.13 | $7.13 | 863 | — | — |
| 2024-01-23 | $5.63 | $5.63 | 172 | — | — |
| 2024-01-22 | $5.25 | $5.25 | 432 | — | — |
| 2024-01-19 | $6.00 | $6.00 | 328 | — | — |
| 2024-01-18 | $5.63 | $5.63 | 1,461 | — | — |
| 2024-01-17 | $5.40 | $5.40 | 8,099 | — | — |
| 2024-01-16 | $11.25 | $11.25 | 8,451 | — | — |
| 2024-01-12 | $12.00 | $12.00 | 8,487 | — | — |
| 2024-01-11 | $7.50 | $7.50 | 13,455 | — | — |
| 2024-01-10 | $5.63 | $5.63 | 2,341 | — | — |
| 2024-01-09 | $5.48 | $5.48 | 1,388 | — | — |
| 2024-01-08 | $4.50 | $4.50 | 1,113 | — | — |
| 2024-01-05 | $4.43 | $4.43 | 1,483 | — | — |
| 2024-01-04 | $4.88 | $4.88 | 2,043 | — | — |
| 2024-01-03 | $4.65 | $4.65 | 2,588 | — | — |
| 2024-01-02 | $5.25 | $5.25 | 4,548 | — | — |