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
- 2019-05-03 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 | $1.61 | $1.61 | 30,400 | — | — |
| 2024-12-30 | $1.59 | $1.59 | 23,000 | — | — |
| 2024-12-27 | $1.69 | $1.69 | 130,900 | — | — |
| 2024-12-26 | $1.71 | $1.71 | 3,415,400 | — | — |
| 2024-12-24 | $1.51 | $1.51 | 75,100 | — | — |
| 2024-12-23 | $1.55 | $1.55 | 20,900 | — | — |
| 2024-12-20 | $1.67 | $1.67 | 10,600 | — | — |
| 2024-12-19 | $1.71 | $1.71 | 73,800 | — | — |
| 2024-12-18 | $1.72 | $1.72 | 32,400 | — | — |
| 2024-12-17 | $1.87 | $1.87 | 24,700 | — | — |
| 2024-12-16 | $1.80 | $1.80 | 32,800 | — | — |
| 2024-12-13 | $1.90 | $1.90 | 126,500 | — | — |
| 2024-12-12 | $2.15 | $2.15 | 377,600 | — | — |
| 2024-12-11 | $2.10 | $2.10 | 3,478,300 | — | — |
| 2024-12-10 | $1.62 | $1.62 | 2,800 | — | — |
| 2024-12-09 | $1.79 | $1.79 | 5,400 | — | — |
| 2024-12-06 | $1.59 | $1.59 | 1,300 | — | — |
| 2024-12-05 | $1.67 | $1.67 | 8,200 | — | — |
| 2024-12-04 | $1.93 | $1.93 | 1,600 | — | — |
| 2024-12-03 | $1.94 | $1.94 | 1,500 | — | — |
| 2024-12-02 | $1.78 | $1.78 | 1,500 | — | — |
| 2024-11-29 | $1.72 | $1.72 | 700 | — | — |
| 2024-11-27 | $1.68 | $1.68 | 1,700 | — | — |
| 2024-11-26 | $1.70 | $1.70 | 9,500 | — | — |
| 2024-11-25 | $1.76 | $1.76 | 8,600 | — | — |
| 2024-11-22 | $1.70 | $1.70 | 4,300 | — | — |
| 2024-11-21 | $1.64 | $1.64 | 16,800 | — | — |
| 2024-11-20 | $1.99 | $1.99 | 8,800 | — | — |
| 2024-11-19 | $1.92 | $1.92 | 8,000 | — | — |
| 2024-11-18 | $1.65 | $1.65 | 11,000 | — | — |
| 2024-11-15 | $1.52 | $1.52 | 8,400 | — | — |
| 2024-11-14 | $1.45 | $1.45 | 1,900 | — | — |
| 2024-11-13 | $1.54 | $1.54 | 6,500 | — | — |
| 2024-11-12 | $1.63 | $1.63 | 3,900 | — | — |
| 2024-11-11 | $1.64 | $1.64 | 4,700 | — | — |
| 2024-11-08 | $1.61 | $1.61 | 2,300 | — | — |
| 2024-11-07 | $1.68 | $1.68 | 12,200 | — | — |
| 2024-11-06 | $1.57 | $1.57 | 38,400 | — | — |
| 2024-11-05 | $1.65 | $1.65 | 3,100 | — | — |
| 2024-11-04 | $1.76 | $1.76 | 40,300 | — | — |
| 2024-11-01 | $2.01 | $2.01 | 88,800 | — | — |
| 2024-10-31 | $1.95 | $1.95 | 2,600 | — | — |
| 2024-10-30 | $2.00 | $2.00 | 900 | — | — |
| 2024-10-29 | $2.00 | $2.00 | 9,800 | — | — |
| 2024-10-28 | $2.07 | $2.07 | 2,700 | — | — |
| 2024-10-25 | $2.00 | $2.00 | 15,100 | — | — |
| 2024-10-24 | $2.01 | $2.01 | 1,300 | — | — |
| 2024-10-23 | $2.01 | $2.01 | 2,300 | — | — |
| 2024-10-22 | $2.11 | $2.11 | 600 | — | — |
| 2024-10-21 | $2.11 | $2.11 | 1,100 | — | — |
| 2024-10-18 | $2.10 | $2.10 | 900 | — | — |
| 2024-10-17 | $2.07 | $2.07 | 800 | — | — |
| 2024-10-16 | $2.05 | $2.05 | 8,200 | — | — |
| 2024-10-15 | $1.96 | $1.96 | 5,700 | — | — |
| 2024-10-14 | $2.10 | $2.10 | 6,100 | — | — |
| 2024-10-11 | $2.20 | $2.20 | 200 | — | — |
| 2024-10-10 | $2.09 | $2.09 | 23,700 | — | — |
| 2024-10-09 | $2.26 | $2.26 | 6,000 | — | — |
| 2024-10-08 | $2.34 | $2.34 | 12,400 | — | — |
| 2024-10-07 | $2.47 | $2.47 | 27,500 | — | — |
| 2024-10-04 | $2.35 | $2.35 | 9,000 | — | — |
| 2024-10-03 | $2.26 | $2.26 | 10,200 | — | — |
| 2024-10-02 | $2.42 | $2.42 | 14,700 | — | — |
| 2024-10-01 | $2.30 | $2.30 | 23,600 | — | — |
| 2024-09-30 | $2.32 | $2.32 | 104,600 | — | — |
| 2024-09-27 | $2.10 | $2.10 | 8,100 | — | — |
| 2024-09-26 | $2.00 | $2.00 | 18,100 | — | — |
| 2024-09-25 | $2.03 | $2.03 | 2,100 | — | — |
| 2024-09-24 | $2.05 | $2.05 | 2,700 | — | — |
| 2024-09-23 | $2.02 | $2.02 | 11,800 | — | — |
| 2024-09-20 | $2.21 | $2.21 | 2,400 | — | — |
| 2024-09-19 | $2.22 | $2.22 | 8,400 | — | — |
| 2024-09-18 | $2.16 | $2.16 | 41,000 | — | — |
| 2024-09-17 | $2.26 | $2.26 | 32,100 | — | — |
| 2024-09-16 | $2.30 | $2.30 | 39,000 | — | — |
| 2024-09-13 | $2.15 | $2.15 | 53,000 | — | — |
| 2024-09-12 | $1.92 | $1.92 | 7,850 | — | — |
| 2024-09-11 | $2.08 | $2.08 | 20,500 | — | — |
| 2024-09-10 | $1.80 | $1.80 | 15,650 | — | — |
| 2024-09-09 | $2.00 | $2.00 | 375 | — | — |
| 2024-09-06 | $2.00 | $2.00 | 3,225 | — | — |
| 2024-09-05 | $2.08 | $2.08 | 9,525 | — | — |
| 2024-09-04 | $2.00 | $2.00 | 8,425 | — | — |
| 2024-09-03 | $1.79 | $1.79 | 3,100 | — | — |
| 2024-08-30 | $1.76 | $1.76 | 4,000 | — | — |
| 2024-08-29 | $1.96 | $1.96 | 8,575 | — | — |
| 2024-08-28 | $2.04 | $2.04 | 1,925 | — | — |
| 2024-08-27 | $2.13 | $2.13 | 3,050 | — | — |
| 2024-08-26 | $2.26 | $2.26 | 8,100 | — | — |
| 2024-08-23 | $2.41 | $2.41 | 18,875 | — | — |
| 2024-08-22 | $2.58 | $2.58 | 5,825 | — | — |
| 2024-08-21 | $2.72 | $2.72 | 20,850 | — | — |
| 2024-08-20 | $2.28 | $2.28 | 4,675 | — | — |
| 2024-08-19 | $2.24 | $2.24 | 24,875 | — | — |
| 2024-08-16 | $3.04 | $3.04 | 196,175 | — | — |
| 2024-08-15 | $3.12 | $3.12 | 24,775 | — | — |
| 2024-08-14 | $2.26 | $2.26 | 3,325 | — | — |
| 2024-08-13 | $2.20 | $2.20 | 4,500 | — | — |
| 2024-08-12 | $2.08 | $2.08 | 2,975 | — | — |
| 2024-08-09 | $1.96 | $1.96 | 1,225 | — | — |
| 2024-08-08 | $2.16 | $2.16 | 2,075 | — | — |
| 2024-08-07 | $1.96 | $1.96 | 1,625 | — | — |
| 2024-08-06 | $2.00 | $2.00 | 10,500 | — | — |
| 2024-08-05 | $1.60 | $1.60 | 4,025 | — | — |
| 2024-08-02 | $1.84 | $1.84 | 20,800 | — | — |
| 2024-08-01 | $2.26 | $2.26 | 1,875 | — | — |
| 2024-07-31 | $2.36 | $2.36 | 8,025 | — | — |
| 2024-07-30 | $2.45 | $2.45 | 1,350 | — | — |
| 2024-07-29 | $2.52 | $2.52 | 1,825 | — | — |
| 2024-07-26 | $2.47 | $2.47 | 2,950 | — | — |
| 2024-07-25 | $2.56 | $2.56 | 1,175 | — | — |
| 2024-07-24 | $2.64 | $2.64 | 1,050 | — | — |
| 2024-07-23 | $2.60 | $2.60 | 375 | — | — |
| 2024-07-22 | $2.70 | $2.70 | 3,950 | — | — |
| 2024-07-19 | $2.60 | $2.60 | 1,750 | — | — |
| 2024-07-18 | $2.74 | $2.74 | 1,925 | — | — |
| 2024-07-17 | $2.79 | $2.79 | 7,525 | — | — |
| 2024-07-16 | $2.76 | $2.76 | 2,175 | — | — |
| 2024-07-15 | $2.87 | $2.87 | 1,575 | — | — |
| 2024-07-12 | $2.88 | $2.88 | 4,675 | — | — |
| 2024-07-11 | $2.80 | $2.80 | 3,450 | — | — |
| 2024-07-10 | $2.94 | $2.94 | 7,050 | — | — |
| 2024-07-09 | $2.80 | $2.80 | 2,925 | — | — |
| 2024-07-08 | $2.96 | $2.96 | 2,475 | — | — |
| 2024-07-05 | $2.78 | $2.78 | 525 | — | — |
| 2024-07-03 | $2.80 | $2.80 | 1,825 | — | — |
| 2024-07-02 | $2.80 | $2.80 | 675 | — | — |
| 2024-07-01 | $2.76 | $2.76 | 5,450 | — | — |
| 2024-06-28 | $2.77 | $2.77 | 375 | — | — |
| 2024-06-27 | $2.76 | $2.76 | 1,475 | — | — |
| 2024-06-26 | $2.89 | $2.89 | 1,425 | — | — |
| 2024-06-25 | $2.74 | $2.74 | 700 | — | — |
| 2024-06-24 | $2.92 | $2.92 | 1,225 | — | — |
| 2024-06-21 | $2.88 | $2.88 | 575 | — | — |
| 2024-06-20 | $2.84 | $2.84 | 475 | — | — |
| 2024-06-18 | $3.00 | $3.00 | 1,750 | — | — |
| 2024-06-17 | $2.86 | $2.86 | 800 | — | — |
| 2024-06-14 | $2.94 | $2.94 | 100 | — | — |
| 2024-06-13 | $2.96 | $2.96 | 2,350 | — | — |
| 2024-06-12 | $2.91 | $2.91 | 2,425 | — | — |
| 2024-06-11 | $2.92 | $2.92 | 4,175 | — | — |
| 2024-06-10 | $3.14 | $3.14 | 3,950 | — | — |
| 2024-06-07 | $2.85 | $2.85 | 3,350 | — | — |
| 2024-06-06 | $2.96 | $2.96 | 625 | — | — |
| 2024-06-05 | $3.00 | $3.00 | 800 | — | — |
| 2024-06-04 | $2.92 | $2.92 | 275 | — | — |
| 2024-06-03 | $3.00 | $3.00 | 1,875 | — | — |
| 2024-05-31 | $3.00 | $3.00 | 1,800 | — | — |
| 2024-05-30 | $2.73 | $2.73 | 1,725 | — | — |
| 2024-05-29 | $2.98 | $2.98 | 450 | — | — |
| 2024-05-28 | $2.96 | $2.96 | 650 | — | — |
| 2024-05-24 | $2.95 | $2.95 | 1,200 | — | — |
| 2024-05-23 | $2.88 | $2.88 | 1,050 | — | — |
| 2024-05-22 | $2.88 | $2.88 | 8,850 | — | — |
| 2024-05-21 | $3.10 | $3.10 | 1,225 | — | — |
| 2024-05-20 | $3.10 | $3.10 | 3,600 | — | — |
| 2024-05-17 | $3.27 | $3.27 | 4,875 | — | — |
| 2024-05-16 | $3.08 | $3.08 | 1,775 | — | — |
| 2024-05-15 | $3.24 | $3.24 | 2,525 | — | — |
| 2024-05-14 | $3.11 | $3.11 | 3,300 | — | — |
| 2024-05-13 | $3.12 | $3.12 | 3,200 | — | — |
| 2024-05-10 | $3.18 | $3.18 | 400 | — | — |
| 2024-05-09 | $3.14 | $3.14 | 1,075 | — | — |
| 2024-05-08 | $3.04 | $3.04 | 950 | — | — |
| 2024-05-07 | $3.06 | $3.06 | 3,800 | — | — |
| 2024-05-06 | $3.08 | $3.08 | 1,300 | — | — |
| 2024-05-03 | $3.12 | $3.12 | 825 | — | — |
| 2024-05-02 | $3.16 | $3.16 | 650 | — | — |
| 2024-05-01 | $3.27 | $3.27 | 1,200 | — | — |
| 2024-04-30 | $3.27 | $3.27 | 450 | — | — |
| 2024-04-29 | $3.07 | $3.07 | 925 | — | — |
| 2024-04-26 | $3.00 | $3.00 | 6,775 | — | — |
| 2024-04-25 | $3.12 | $3.12 | 1,025 | — | — |
| 2024-04-24 | $3.10 | $3.10 | 3,450 | — | — |
| 2024-04-23 | $3.02 | $3.02 | 825 | — | — |
| 2024-04-22 | $2.97 | $2.97 | 4,100 | — | — |
| 2024-04-19 | $3.20 | $3.20 | 500 | — | — |
| 2024-04-18 | $2.98 | $2.98 | 650 | — | — |
| 2024-04-17 | $3.16 | $3.16 | 2,425 | — | — |
| 2024-04-16 | $3.08 | $3.08 | 1,575 | — | — |
| 2024-04-15 | $3.10 | $3.10 | 6,925 | — | — |
| 2024-04-12 | $3.52 | $3.52 | 2,700 | — | — |
| 2024-04-11 | $3.26 | $3.26 | 2,200 | — | — |
| 2024-04-10 | $3.56 | $3.56 | 3,600 | — | — |
| 2024-04-09 | $3.28 | $3.28 | 400 | — | — |
| 2024-04-08 | $3.04 | $3.04 | 1,125 | — | — |
| 2024-04-05 | $3.06 | $3.06 | 900 | — | — |
| 2024-04-04 | $3.08 | $3.08 | 250 | — | — |
| 2024-04-03 | $3.15 | $3.15 | 375 | — | — |
| 2024-04-02 | $3.02 | $3.02 | 3,375 | — | — |
| 2024-04-01 | $3.08 | $3.08 | 1,125 | — | — |
| 2024-03-28 | $3.32 | $3.32 | 14,325 | — | — |
| 2024-03-27 | $3.06 | $3.06 | 3,300 | — | — |
| 2024-03-26 | $2.78 | $2.78 | 10,775 | — | — |
| 2024-03-25 | $2.73 | $2.73 | 6,025 | — | — |
| 2024-03-22 | $2.72 | $2.72 | 2,050 | — | — |
| 2024-03-21 | $2.56 | $2.56 | 3,025 | — | — |
| 2024-03-20 | $2.68 | $2.68 | 825 | — | — |
| 2024-03-19 | $2.68 | $2.68 | 1,525 | — | — |
| 2024-03-18 | $2.76 | $2.76 | 2,675 | — | — |
| 2024-03-15 | $2.64 | $2.64 | 1,650 | — | — |
| 2024-03-14 | $2.72 | $2.72 | 2,650 | — | — |
| 2024-03-13 | $2.80 | $2.80 | 925 | — | — |
| 2024-03-12 | $2.84 | $2.84 | 1,650 | — | — |
| 2024-03-11 | $2.80 | $2.80 | 2,425 | — | — |
| 2024-03-08 | $2.80 | $2.80 | 3,775 | — | — |
| 2024-03-07 | $2.84 | $2.84 | 2,225 | — | — |
| 2024-03-06 | $2.84 | $2.84 | 2,125 | — | — |
| 2024-03-05 | $2.96 | $2.96 | 6,600 | — | — |
| 2024-03-04 | $2.80 | $2.80 | 3,575 | — | — |
| 2024-03-01 | $2.88 | $2.88 | 1,850 | — | — |
| 2024-02-29 | $2.95 | $2.95 | 13,250 | — | — |
| 2024-02-28 | $2.92 | $2.92 | 10,325 | — | — |
| 2024-02-27 | $3.24 | $3.24 | 8,100 | — | — |
| 2024-02-26 | $3.52 | $3.52 | 16,425 | — | — |
| 2024-02-23 | $3.76 | $3.76 | 11,900 | — | — |
| 2024-02-22 | $3.84 | $3.84 | 12,000 | — | — |
| 2024-02-21 | $4.24 | $4.24 | 95,975 | — | — |
| 2024-02-20 | $3.40 | $3.40 | 53,050 | — | — |
| 2024-02-16 | $3.64 | $3.64 | 687,000 | — | — |
| 2024-02-15 | $2.48 | $2.48 | 2,300 | — | — |
| 2024-02-14 | $2.28 | $2.28 | 5,875 | — | — |
| 2024-02-13 | $2.48 | $2.48 | 1,075 | — | — |
| 2024-02-12 | $2.44 | $2.44 | 4,925 | — | — |
| 2024-02-09 | $2.56 | $2.56 | 775 | — | — |
| 2024-02-08 | $2.45 | $2.45 | 2,800 | — | — |
| 2024-02-07 | $2.56 | $2.56 | 1,275 | — | — |
| 2024-02-06 | $2.60 | $2.60 | 125 | — | — |
| 2024-02-05 | $2.60 | $2.60 | 325 | — | — |
| 2024-02-02 | $2.60 | $2.60 | 875 | — | — |
| 2024-02-01 | $2.43 | $2.43 | 175 | — | — |
| 2024-01-31 | $2.56 | $2.56 | 925 | — | — |
| 2024-01-30 | $2.52 | $2.52 | 1,625 | — | — |
| 2024-01-29 | $2.80 | $2.80 | 2,625 | — | — |
| 2024-01-26 | $2.54 | $2.54 | 5,125 | — | — |
| 2024-01-25 | $2.62 | $2.62 | 1,000 | — | — |
| 2024-01-24 | $2.60 | $2.60 | 0 | — | — |
| 2024-01-23 | $2.60 | $2.60 | 475 | — | — |
| 2024-01-22 | $2.67 | $2.67 | 450 | — | — |
| 2024-01-19 | $2.60 | $2.60 | 4,900 | — | — |
| 2024-01-18 | $2.68 | $2.68 | 75 | — | — |
| 2024-01-17 | $2.76 | $2.76 | 925 | — | — |
| 2024-01-16 | $2.76 | $2.76 | 7,950 | — | — |
| 2024-01-12 | $3.08 | $3.08 | 3,125 | — | — |
| 2024-01-11 | $3.07 | $3.07 | 1,200 | — | — |
| 2024-01-10 | $3.00 | $3.00 | 4,700 | — | — |
| 2024-01-09 | $2.64 | $2.64 | 1,750 | — | — |
| 2024-01-08 | $2.65 | $2.65 | 2,050 | — | — |
| 2024-01-05 | $2.72 | $2.72 | 3,125 | — | — |
| 2024-01-04 | $2.80 | $2.80 | 1,000 | — | — |
| 2024-01-03 | $2.80 | $2.80 | 925 | — | — |
| 2024-01-02 | $2.93 | $2.93 | 2,075 | — | — |