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
- 2022-07-06 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 | $1.73 | $2.96 | 93,700 | — | — |
| 2024-12-30 | $1.73 | $2.96 | 115,100 | — | — |
| 2024-12-27 | $1.63 | $2.79 | 242,700 | — | — |
| 2024-12-26 | $1.86 | $3.05 | 262,500 | — | — |
| 2024-12-24 | $1.86 | $3.04 | 71,000 | — | — |
| 2024-12-23 | $1.85 | $3.04 | 73,900 | — | — |
| 2024-12-20 | $1.83 | $3.00 | 21,800 | — | — |
| 2024-12-19 | $1.81 | $2.97 | 53,900 | — | — |
| 2024-12-18 | $1.84 | $3.02 | 82,200 | — | — |
| 2024-12-17 | $1.84 | $3.02 | 67,000 | — | — |
| 2024-12-16 | $1.81 | $2.97 | 121,500 | — | — |
| 2024-12-13 | $1.88 | $3.09 | 52,500 | — | — |
| 2024-12-12 | $1.92 | $3.15 | 63,400 | — | — |
| 2024-12-11 | $1.92 | $3.15 | 33,400 | — | — |
| 2024-12-10 | $1.89 | $3.10 | 61,000 | — | — |
| 2024-12-09 | $1.88 | $3.09 | 57,600 | — | — |
| 2024-12-06 | $1.92 | $3.15 | 82,700 | — | — |
| 2024-12-05 | $1.96 | $3.22 | 40,900 | — | — |
| 2024-12-04 | $1.92 | $3.15 | 74,500 | — | — |
| 2024-12-03 | $1.97 | $3.23 | 72,300 | — | — |
| 2024-12-02 | $1.98 | $3.25 | 174,300 | — | — |
| 2024-11-29 | $2.03 | $3.33 | 87,800 | — | — |
| 2024-11-27 | $1.98 | $3.25 | 91,800 | — | — |
| 2024-11-26 | $1.99 | $3.27 | 122,000 | — | — |
| 2024-11-25 | $2.09 | $3.43 | 56,200 | — | — |
| 2024-11-22 | $2.05 | $3.36 | 141,900 | — | — |
| 2024-11-21 | $2.11 | $3.46 | 32,600 | — | — |
| 2024-11-20 | $2.12 | $3.48 | 29,200 | — | — |
| 2024-11-19 | $2.17 | $3.56 | 18,500 | — | — |
| 2024-11-18 | $2.15 | $3.53 | 14,400 | — | — |
| 2024-11-15 | $2.10 | $3.45 | 34,200 | — | — |
| 2024-11-14 | $2.14 | $3.51 | 25,900 | — | — |
| 2024-11-13 | $2.10 | $3.45 | 51,000 | — | — |
| 2024-11-12 | $2.10 | $3.45 | 50,100 | — | — |
| 2024-11-11 | $2.11 | $3.46 | 83,600 | — | — |
| 2024-11-08 | $2.26 | $3.70 | 65,500 | — | — |
| 2024-11-07 | $2.29 | $3.75 | 31,600 | — | — |
| 2024-11-06 | $2.32 | $3.81 | 18,900 | — | — |
| 2024-11-05 | $2.27 | $3.73 | 36,100 | — | — |
| 2024-11-04 | $2.32 | $3.81 | 28,600 | — | — |
| 2024-11-01 | $2.24 | $3.67 | 31,600 | — | — |
| 2024-10-31 | $2.33 | $3.82 | 21,900 | — | — |
| 2024-10-30 | $2.37 | $3.89 | 38,900 | — | — |
| 2024-10-29 | $2.35 | $3.85 | 21,000 | — | — |
| 2024-10-28 | $2.36 | $3.87 | 25,800 | — | — |
| 2024-10-25 | $2.38 | $3.91 | 47,100 | — | — |
| 2024-10-24 | $2.30 | $3.77 | 50,900 | — | — |
| 2024-10-23 | $2.30 | $3.77 | 63,900 | — | — |
| 2024-10-22 | $2.39 | $3.92 | 55,700 | — | — |
| 2024-10-21 | $2.45 | $4.02 | 24,500 | — | — |
| 2024-10-18 | $2.45 | $4.02 | 13,600 | — | — |
| 2024-10-17 | $2.45 | $4.01 | 18,100 | — | — |
| 2024-10-16 | $2.43 | $3.99 | 33,200 | — | — |
| 2024-10-15 | $2.42 | $3.97 | 54,100 | — | — |
| 2024-10-14 | $2.48 | $4.07 | 34,800 | — | — |
| 2024-10-11 | $2.50 | $4.10 | 48,400 | — | — |
| 2024-10-10 | $2.48 | $4.06 | 11,800 | — | — |
| 2024-10-09 | $2.44 | $4.00 | 42,900 | — | — |
| 2024-10-08 | $2.47 | $4.05 | 102,200 | — | — |
| 2024-10-07 | $2.53 | $4.14 | 42,200 | — | — |
| 2024-10-04 | $2.52 | $4.13 | 35,900 | — | — |
| 2024-10-03 | $2.53 | $4.15 | 29,700 | — | — |
| 2024-10-02 | $2.56 | $4.19 | 21,600 | — | — |
| 2024-10-01 | $2.56 | $4.20 | 44,600 | — | — |
| 2024-09-30 | $2.60 | $4.26 | 38,700 | — | — |
| 2024-09-27 | $2.56 | $4.20 | 274,900 | — | — |
| 2024-09-26 | $2.72 | $4.34 | 266,200 | — | — |
| 2024-09-25 | $2.65 | $4.23 | 35,100 | — | — |
| 2024-09-24 | $2.68 | $4.27 | 39,700 | — | — |
| 2024-09-23 | $2.66 | $4.25 | 73,000 | — | — |
| 2024-09-20 | $2.67 | $4.26 | 16,300 | — | — |
| 2024-09-19 | $2.66 | $4.24 | 26,600 | — | — |
| 2024-09-18 | $2.68 | $4.28 | 39,900 | — | — |
| 2024-09-17 | $2.65 | $4.23 | 43,700 | — | — |
| 2024-09-16 | $2.59 | $4.13 | 12,200 | — | — |
| 2024-09-13 | $2.57 | $4.09 | 33,300 | — | — |
| 2024-09-12 | $2.54 | $4.05 | 28,700 | — | — |
| 2024-09-11 | $2.52 | $4.02 | 25,700 | — | — |
| 2024-09-10 | $2.54 | $4.05 | 16,600 | — | — |
| 2024-09-09 | $2.54 | $4.05 | 8,700 | — | — |
| 2024-09-06 | $2.53 | $4.04 | 16,300 | — | — |
| 2024-09-05 | $2.54 | $4.05 | 35,600 | — | — |
| 2024-09-04 | $2.54 | $4.05 | 32,300 | — | — |
| 2024-09-03 | $2.54 | $4.05 | 28,200 | — | — |
| 2024-08-30 | $2.53 | $4.04 | 76,700 | — | — |
| 2024-08-29 | $2.55 | $4.07 | 10,000 | — | — |
| 2024-08-28 | $2.53 | $4.03 | 38,500 | — | — |
| 2024-08-27 | $2.55 | $4.07 | 34,600 | — | — |
| 2024-08-26 | $2.54 | $4.05 | 26,500 | — | — |
| 2024-08-23 | $2.53 | $4.04 | 28,200 | — | — |
| 2024-08-22 | $2.54 | $4.05 | 42,800 | — | — |
| 2024-08-21 | $2.53 | $4.04 | 54,900 | — | — |
| 2024-08-20 | $2.52 | $4.02 | 25,000 | — | — |
| 2024-08-19 | $2.51 | $4.01 | 49,100 | — | — |
| 2024-08-16 | $2.48 | $3.96 | 35,600 | — | — |
| 2024-08-15 | $2.45 | $3.91 | 71,500 | — | — |
| 2024-08-14 | $2.47 | $3.94 | 7,800 | — | — |
| 2024-08-13 | $2.47 | $3.93 | 11,400 | — | — |
| 2024-08-12 | $2.48 | $3.95 | 99,300 | — | — |
| 2024-08-09 | $2.42 | $3.86 | 65,900 | — | — |
| 2024-08-08 | $2.45 | $3.91 | 64,200 | — | — |
| 2024-08-07 | $2.42 | $3.85 | 58,600 | — | — |
| 2024-08-06 | $2.42 | $3.85 | 37,600 | — | — |
| 2024-08-05 | $2.40 | $3.83 | 63,700 | — | — |
| 2024-08-02 | $2.42 | $3.86 | 52,000 | — | — |
| 2024-08-01 | $2.55 | $4.06 | 8,900 | — | — |
| 2024-07-31 | $2.57 | $4.10 | 14,300 | — | — |
| 2024-07-30 | $2.57 | $4.09 | 58,600 | — | — |
| 2024-07-29 | $2.56 | $4.09 | 13,300 | — | — |
| 2024-07-26 | $2.58 | $4.11 | 15,300 | — | — |
| 2024-07-25 | $2.58 | $4.11 | 16,100 | — | — |
| 2024-07-24 | $2.59 | $4.13 | 7,300 | — | — |
| 2024-07-23 | $2.57 | $4.10 | 10,300 | — | — |
| 2024-07-22 | $2.60 | $4.15 | 27,600 | — | — |
| 2024-07-19 | $2.57 | $4.10 | 13,400 | — | — |
| 2024-07-18 | $2.56 | $4.09 | 40,200 | — | — |
| 2024-07-17 | $2.59 | $4.13 | 18,000 | — | — |
| 2024-07-16 | $2.60 | $4.15 | 11,500 | — | — |
| 2024-07-15 | $2.59 | $4.13 | 27,800 | — | — |
| 2024-07-12 | $2.60 | $4.15 | 14,300 | — | — |
| 2024-07-11 | $2.61 | $4.17 | 26,000 | — | — |
| 2024-07-10 | $2.57 | $4.10 | 13,200 | — | — |
| 2024-07-09 | $2.56 | $4.09 | 16,500 | — | — |
| 2024-07-08 | $2.59 | $4.13 | 10,900 | — | — |
| 2024-07-05 | $2.60 | $4.15 | 15,600 | — | — |
| 2024-07-03 | $2.61 | $4.16 | 7,800 | — | — |
| 2024-07-02 | $2.58 | $4.12 | 23,100 | — | — |
| 2024-07-01 | $2.61 | $4.16 | 22,800 | — | — |
| 2024-06-28 | $2.60 | $4.15 | 7,200 | — | — |
| 2024-06-27 | $2.60 | $4.14 | 18,900 | — | — |
| 2024-06-26 | $2.61 | $4.17 | 28,100 | — | — |
| 2024-06-25 | $2.62 | $4.18 | 84,600 | — | — |
| 2024-06-24 | $2.72 | $4.22 | 133,700 | — | — |
| 2024-06-21 | $2.63 | $4.08 | 24,100 | — | — |
| 2024-06-20 | $2.61 | $4.05 | 34,000 | — | — |
| 2024-06-18 | $2.58 | $4.00 | 11,900 | — | — |
| 2024-06-17 | $2.58 | $4.00 | 30,100 | — | — |
| 2024-06-14 | $2.57 | $3.99 | 39,600 | — | — |
| 2024-06-13 | $2.58 | $4.00 | 37,300 | — | — |
| 2024-06-12 | $2.59 | $4.01 | 61,000 | — | — |
| 2024-06-11 | $2.61 | $4.04 | 61,200 | — | — |
| 2024-06-10 | $2.65 | $4.11 | 113,000 | — | — |
| 2024-06-07 | $2.68 | $4.16 | 61,900 | — | — |
| 2024-06-06 | $2.70 | $4.18 | 107,100 | — | — |
| 2024-06-05 | $2.80 | $4.34 | 87,500 | — | — |
| 2024-06-04 | $2.72 | $4.21 | 16,900 | — | — |
| 2024-06-03 | $2.73 | $4.24 | 11,900 | — | — |
| 2024-05-31 | $2.74 | $4.25 | 34,700 | — | — |
| 2024-05-30 | $2.68 | $4.16 | 23,200 | — | — |
| 2024-05-29 | $2.69 | $4.17 | 40,500 | — | — |
| 2024-05-28 | $2.80 | $4.35 | 48,900 | — | — |
| 2024-05-24 | $2.83 | $4.39 | 156,300 | — | — |
| 2024-05-23 | $2.74 | $4.25 | 12,100 | — | — |
| 2024-05-22 | $2.78 | $4.31 | 43,000 | — | — |
| 2024-05-21 | $2.75 | $4.27 | 47,600 | — | — |
| 2024-05-20 | $2.69 | $4.17 | 19,100 | — | — |
| 2024-05-17 | $2.67 | $4.14 | 95,400 | — | — |
| 2024-05-16 | $2.62 | $4.06 | 24,000 | — | — |
| 2024-05-15 | $2.58 | $4.00 | 18,400 | — | — |
| 2024-05-14 | $2.62 | $4.07 | 10,200 | — | — |
| 2024-05-13 | $2.64 | $4.10 | 9,000 | — | — |
| 2024-05-10 | $2.64 | $4.10 | 40,100 | — | — |
| 2024-05-09 | $2.59 | $4.02 | 41,300 | — | — |
| 2024-05-08 | $2.56 | $3.97 | 20,700 | — | — |
| 2024-05-07 | $2.53 | $3.93 | 36,700 | — | — |
| 2024-05-06 | $2.47 | $3.83 | 21,100 | — | — |
| 2024-05-03 | $2.48 | $3.84 | 19,600 | — | — |
| 2024-05-02 | $2.49 | $3.86 | 31,400 | — | — |
| 2024-05-01 | $2.45 | $3.80 | 8,600 | — | — |
| 2024-04-30 | $2.46 | $3.82 | 9,500 | — | — |
| 2024-04-29 | $2.44 | $3.79 | 33,300 | — | — |
| 2024-04-26 | $2.48 | $3.84 | 21,600 | — | — |
| 2024-04-25 | $2.45 | $3.80 | 55,500 | — | — |
| 2024-04-24 | $2.47 | $3.83 | 24,000 | — | — |
| 2024-04-23 | $2.51 | $3.90 | 17,300 | — | — |
| 2024-04-22 | $2.51 | $3.90 | 22,800 | — | — |
| 2024-04-19 | $2.47 | $3.83 | 30,300 | — | — |
| 2024-04-18 | $2.48 | $3.85 | 37,500 | — | — |
| 2024-04-17 | $2.53 | $3.93 | 40,600 | — | — |
| 2024-04-16 | $2.49 | $3.86 | 17,600 | — | — |
| 2024-04-15 | $2.49 | $3.86 | 23,300 | — | — |
| 2024-04-12 | $2.52 | $3.91 | 26,700 | — | — |
| 2024-04-11 | $2.51 | $3.89 | 40,000 | — | — |
| 2024-04-10 | $2.47 | $3.83 | 41,600 | — | — |
| 2024-04-09 | $2.42 | $3.76 | 40,800 | — | — |
| 2024-04-08 | $2.42 | $3.76 | 51,200 | — | — |
| 2024-04-05 | $2.43 | $3.77 | 150,100 | — | — |
| 2024-04-04 | $2.51 | $3.90 | 30,800 | — | — |
| 2024-04-03 | $2.50 | $3.88 | 27,300 | — | — |
| 2024-04-02 | $2.56 | $3.97 | 54,000 | — | — |
| 2024-04-01 | $2.59 | $4.02 | 67,100 | — | — |
| 2024-03-28 | $2.61 | $4.05 | 35,300 | — | — |
| 2024-03-27 | $2.64 | $4.09 | 5,600 | — | — |
| 2024-03-26 | $2.64 | $4.10 | 49,700 | — | — |
| 2024-03-25 | $2.69 | $4.17 | 26,600 | — | — |
| 2024-03-22 | $2.75 | $4.27 | 28,400 | — | — |
| 2024-03-21 | $2.82 | $4.38 | 73,900 | — | — |
| 2024-03-20 | $2.84 | $4.29 | 82,300 | — | — |
| 2024-03-19 | $2.92 | $4.41 | 37,400 | — | — |
| 2024-03-18 | $2.95 | $4.46 | 52,800 | — | — |
| 2024-03-15 | $2.92 | $4.41 | 42,700 | — | — |
| 2024-03-14 | $2.84 | $4.29 | 19,700 | — | — |
| 2024-03-13 | $2.99 | $4.52 | 70,500 | — | — |
| 2024-03-12 | $2.94 | $4.44 | 120,000 | — | — |
| 2024-03-11 | $2.86 | $4.32 | 48,700 | — | — |
| 2024-03-08 | $2.85 | $4.31 | 129,200 | — | — |
| 2024-03-07 | $2.74 | $4.14 | 73,500 | — | — |
| 2024-03-06 | $2.68 | $4.05 | 53,000 | — | — |
| 2024-03-05 | $2.67 | $4.03 | 12,600 | — | — |
| 2024-03-04 | $2.70 | $4.08 | 32,000 | — | — |
| 2024-03-01 | $2.78 | $4.20 | 52,400 | — | — |
| 2024-02-29 | $2.68 | $4.05 | 36,600 | — | — |
| 2024-02-28 | $2.67 | $4.03 | 77,400 | — | — |
| 2024-02-27 | $2.65 | $4.00 | 12,300 | — | — |
| 2024-02-26 | $2.64 | $3.99 | 50,500 | — | — |
| 2024-02-23 | $2.71 | $4.09 | 67,000 | — | — |
| 2024-02-22 | $2.55 | $3.85 | 73,100 | — | — |
| 2024-02-21 | $2.58 | $3.90 | 11,500 | — | — |
| 2024-02-20 | $2.60 | $3.93 | 164,000 | — | — |
| 2024-02-16 | $2.85 | $4.31 | 79,000 | — | — |
| 2024-02-15 | $2.78 | $4.20 | 55,300 | — | — |
| 2024-02-14 | $2.68 | $4.05 | 23,700 | — | — |
| 2024-02-13 | $2.70 | $4.08 | 39,500 | — | — |
| 2024-02-12 | $2.71 | $4.09 | 21,100 | — | — |
| 2024-02-09 | $2.70 | $4.08 | 9,800 | — | — |
| 2024-02-08 | $2.71 | $4.09 | 29,000 | — | — |
| 2024-02-07 | $2.69 | $4.06 | 11,800 | — | — |
| 2024-02-06 | $2.75 | $4.15 | 40,900 | — | — |
| 2024-02-05 | $2.70 | $4.08 | 32,300 | — | — |
| 2024-02-02 | $2.74 | $4.14 | 27,600 | — | — |
| 2024-02-01 | $2.77 | $4.19 | 130,800 | — | — |
| 2024-01-31 | $2.83 | $4.28 | 137,200 | — | — |
| 2024-01-30 | $2.72 | $4.11 | 226,700 | — | — |
| 2024-01-29 | $2.63 | $3.97 | 365,700 | — | — |
| 2024-01-26 | $2.51 | $3.79 | 53,900 | — | — |
| 2024-01-25 | $2.48 | $3.75 | 7,300 | — | — |
| 2024-01-24 | $2.42 | $3.66 | 75,000 | — | — |
| 2024-01-23 | $2.44 | $3.69 | 22,400 | — | — |
| 2024-01-22 | $2.46 | $3.72 | 22,300 | — | — |
| 2024-01-19 | $2.50 | $3.78 | 33,600 | — | — |
| 2024-01-18 | $2.52 | $3.81 | 18,400 | — | — |
| 2024-01-17 | $2.45 | $3.70 | 29,100 | — | — |
| 2024-01-16 | $2.51 | $3.79 | 29,900 | — | — |
| 2024-01-12 | $2.46 | $3.72 | 32,200 | — | — |
| 2024-01-11 | $2.49 | $3.76 | 31,100 | — | — |
| 2024-01-10 | $2.46 | $3.72 | 25,400 | — | — |
| 2024-01-09 | $2.45 | $3.70 | 19,400 | — | — |
| 2024-01-08 | $2.51 | $3.79 | 40,500 | — | — |
| 2024-01-05 | $2.57 | $3.88 | 40,500 | — | — |
| 2024-01-04 | $2.57 | $3.88 | 43,700 | — | — |
| 2024-01-03 | $2.53 | $3.82 | 36,300 | — | — |
| 2024-01-02 | $2.55 | $3.85 | 59,900 | — | — |