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
- 2024-08-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $2.74 | $2.74 | 18,000 |
| 2024-12-30 | $2.69 | $2.70 | 700 |
| 2024-12-27 | $2.73 | $2.73 | 1,500 |
| 2024-12-26 | $2.72 | $2.72 | 0 |
| 2024-12-24 | $2.72 | $2.72 | 0 |
| 2024-12-23 | $2.72 | $2.72 | 400 |
| 2024-12-20 | $2.79 | $2.79 | 22,000 |
| 2024-12-19 | $2.76 | $2.76 | 38,400 |
| 2024-12-18 | $2.76 | $2.76 | 28,900 |
| 2024-12-17 | $2.81 | $2.81 | 50,600 |
| 2024-12-16 | $2.85 | $2.85 | 0 |
| 2024-12-13 | $2.85 | $2.85 | 22,500 |
| 2024-12-12 | $2.87 | $2.87 | 0 |
| 2024-12-11 | $2.87 | $2.87 | 0 |
| 2024-12-10 | $2.87 | $2.87 | 6,500 |
| 2024-12-09 | $2.81 | $2.81 | 81,000 |
| 2024-12-06 | $2.87 | $2.87 | 156,800 |
| 2024-12-05 | $2.90 | $2.90 | 0 |
| 2024-12-04 | $2.90 | $2.90 | 5,800 |
| 2024-12-03 | $2.90 | $2.90 | 67,400 |
| 2024-12-02 | $2.92 | $2.92 | 82,700 |
| 2024-11-29 | $2.89 | $2.89 | 26,700 |
| 2024-11-27 | $2.93 | $2.93 | 51,900 |
| 2024-11-26 | $2.92 | $2.92 | 75,600 |
| 2024-11-25 | $2.98 | $2.98 | 0 |
| 2024-11-22 | $2.98 | $2.98 | 0 |
| 2024-11-21 | $2.98 | $2.98 | 598,500 |
| 2024-11-20 | $2.78 | $2.78 | 0 |
| 2024-11-19 | $2.78 | $2.78 | 11,700 |
| 2024-11-18 | $2.77 | $2.77 | 19,500 |
| 2024-11-15 | $2.75 | $2.75 | 31,400 |
| 2024-11-14 | $2.91 | $2.91 | 0 |
| 2024-11-13 | $2.91 | $2.91 | 0 |
| 2024-11-12 | $2.91 | $2.91 | 31,600 |
| 2024-11-11 | $2.95 | $2.95 | 47,100 |
| 2024-11-08 | $2.94 | $2.94 | 95,600 |
| 2024-11-07 | $2.97 | $2.97 | 1,400 |
| 2024-11-06 | $3.08 | $3.08 | 35,700 |
| 2024-11-05 | $3.08 | $3.08 | 0 |
| 2024-11-04 | $3.08 | $3.08 | 45,200 |
| 2024-11-01 | $2.97 | $2.97 | 45,700 |
| 2024-10-31 | $2.95 | $2.95 | 110,700 |
| 2024-10-30 | $2.98 | $2.98 | 41,900 |
| 2024-10-29 | $2.99 | $2.99 | 21,600 |
| 2024-10-28 | $3.01 | $3.01 | 77,400 |
| 2024-10-25 | $3.07 | $3.07 | 117,100 |
| 2024-10-24 | $3.22 | $3.23 | 21,200 |
| 2024-10-23 | $3.36 | $3.36 | 0 |
| 2024-10-22 | $3.36 | $3.36 | 16,200 |
| 2024-10-21 | $3.32 | $3.32 | 51,000 |
| 2024-10-18 | $3.39 | $3.39 | 56,600 |
| 2024-10-17 | $3.42 | $3.42 | 76,800 |
| 2024-10-16 | $3.49 | $3.49 | 2,400 |
| 2024-10-15 | $3.49 | $3.49 | 1,600 |
| 2024-10-14 | $3.47 | $3.47 | 0 |
| 2024-10-11 | $3.47 | $3.47 | 6,000 |
| 2024-10-10 | $3.56 | $3.56 | 20,900 |
| 2024-10-09 | $3.56 | $3.56 | 22,200 |
| 2024-10-08 | $3.49 | $3.49 | 2,700 |
| 2024-10-07 | $3.49 | $3.49 | 3,800 |
| 2024-10-04 | $3.76 | $3.76 | 0 |
| 2024-10-03 | $3.76 | $3.76 | 6,500 |
| 2024-10-02 | $3.76 | $3.76 | 12,600 |
| 2024-10-01 | $3.77 | $3.77 | 14,300 |
| 2024-09-30 | $3.77 | $3.77 | 33,800 |
| 2024-09-27 | $3.74 | $3.74 | 1,800 |
| 2024-09-26 | $3.77 | $3.77 | 2,500 |
| 2024-09-25 | $3.71 | $3.71 | 0 |
| 2024-09-24 | $3.71 | $3.71 | 33,900 |
| 2024-09-23 | $3.71 | $3.71 | 11,400 |
| 2024-09-20 | $3.62 | $3.62 | 39,800 |
| 2024-09-19 | $3.60 | $3.59 | 38,400 |
| 2024-09-18 | $3.60 | $3.59 | 16,500 |
| 2024-09-17 | $3.60 | $3.59 | 4,200 |
| 2024-09-16 | $3.57 | $3.57 | 5,000 |
| 2024-09-13 | $3.57 | $3.57 | 4,200 |
| 2024-09-12 | $3.57 | $3.57 | 0 |
| 2024-09-11 | $3.57 | $3.57 | 12,200 |
| 2024-09-10 | $3.65 | $3.65 | 6,100 |
| 2024-09-09 | $3.66 | $3.66 | 1,900 |
| 2024-09-06 | $3.66 | $3.66 | 13,000 |
| 2024-09-05 | $3.57 | $3.57 | 26,600 |
| 2024-09-04 | $3.57 | $3.57 | 4,600 |
| 2024-09-03 | $3.57 | $3.57 | 21,600 |
| 2024-08-30 | $3.57 | $3.57 | 2,300 |
| 2024-08-29 | $3.57 | $3.57 | 35,400 |
| 2024-08-28 | $3.59 | $3.59 | 24,800 |
| 2024-08-27 | $3.52 | $3.52 | 8,400 |
| 2024-08-26 | $3.52 | $3.52 | 21,000 |
| 2024-08-23 | $3.30 | $3.30 | 1,300 |
| 2024-08-22 | $3.30 | $3.30 | 9,800 |
| 2024-08-21 | $3.30 | $3.30 | 21,900 |
| 2024-08-20 | $3.30 | $3.30 | 11,600 |
| 2024-08-19 | $3.30 | $3.30 | 21,100 |
| 2024-08-16 | $3.30 | $3.30 | 17,300 |
| 2024-08-15 | $3.30 | $3.30 | 24,100 |