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
- 2024-04-02 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 | $1.57 | $1.57 | 58,000 | — | — |
| 2024-12-30 | $1.75 | $1.75 | 126,000 | — | — |
| 2024-12-27 | $1.76 | $1.76 | 27,800 | — | — |
| 2024-12-26 | $1.71 | $1.71 | 54,000 | — | — |
| 2024-12-24 | $1.82 | $1.82 | 42,300 | — | — |
| 2024-12-23 | $1.96 | $1.96 | 50,300 | — | — |
| 2024-12-20 | $1.89 | $1.89 | 65,700 | — | — |
| 2024-12-19 | $1.86 | $1.86 | 72,800 | — | — |
| 2024-12-18 | $1.93 | $1.93 | 42,100 | — | — |
| 2024-12-17 | $1.95 | $1.95 | 147,600 | — | — |
| 2024-12-16 | $2.16 | $2.16 | 82,800 | — | — |
| 2024-12-13 | $2.25 | $2.25 | 59,800 | — | — |
| 2024-12-12 | $2.53 | $2.53 | 52,500 | — | — |
| 2024-12-11 | $2.46 | $2.46 | 137,000 | — | — |
| 2024-12-10 | $2.20 | $2.20 | 108,300 | — | — |
| 2024-12-09 | $2.67 | $2.67 | 422,200 | — | — |
| 2024-12-06 | $2.79 | $2.79 | 10,743,300 | — | — |
| 2024-12-05 | $2.55 | $2.55 | 2,310,800 | — | — |
| 2024-12-04 | $2.48 | $2.48 | 5,800 | — | — |
| 2024-12-03 | $2.60 | $2.60 | 8,200 | — | — |
| 2024-12-02 | $2.68 | $2.68 | 6,800 | — | — |
| 2024-11-29 | $2.85 | $2.85 | 3,800 | — | — |
| 2024-11-27 | $2.84 | $2.84 | 4,400 | — | — |
| 2024-11-26 | $2.80 | $2.80 | 7,200 | — | — |
| 2024-11-25 | $2.68 | $2.68 | 9,600 | — | — |
| 2024-11-22 | $3.00 | $3.00 | 10,500 | — | — |
| 2024-11-21 | $2.67 | $2.67 | 23,500 | — | — |
| 2024-11-20 | $2.82 | $2.82 | 12,000 | — | — |
| 2024-11-19 | $3.08 | $3.08 | 19,100 | — | — |
| 2024-11-18 | $3.21 | $3.21 | 14,800 | — | — |
| 2024-11-15 | $3.35 | $3.35 | 800 | — | — |
| 2024-11-14 | $3.47 | $3.47 | 1,300 | — | — |
| 2024-11-13 | $3.45 | $3.45 | 900 | — | — |
| 2024-11-12 | $3.60 | $3.60 | 3,300 | — | — |
| 2024-11-11 | $3.65 | $3.65 | 1,900 | — | — |
| 2024-11-08 | $3.66 | $3.66 | 1,600 | — | — |
| 2024-11-07 | $3.60 | $3.60 | 1,700 | — | — |
| 2024-11-06 | $3.67 | $3.67 | 1,900 | — | — |
| 2024-11-05 | $3.68 | $3.68 | 3,200 | — | — |
| 2024-11-04 | $3.50 | $3.50 | 2,100 | — | — |
| 2024-11-01 | $3.50 | $3.50 | 4,400 | — | — |
| 2024-10-31 | $3.45 | $3.45 | 5,300 | — | — |
| 2024-10-30 | $3.15 | $3.15 | 1,800 | — | — |
| 2024-10-29 | $3.16 | $3.16 | 11,600 | — | — |
| 2024-10-28 | $3.13 | $3.13 | 7,900 | — | — |
| 2024-10-25 | $3.17 | $3.17 | 3,400 | — | — |
| 2024-10-24 | $3.32 | $3.32 | 2,100 | — | — |
| 2024-10-23 | $3.35 | $3.35 | 1,000 | — | — |
| 2024-10-22 | $3.47 | $3.47 | 1,200 | — | — |
| 2024-10-21 | $3.61 | $3.61 | 2,900 | — | — |
| 2024-10-18 | $3.10 | $3.10 | 3,000 | — | — |
| 2024-10-17 | $3.64 | $3.64 | 1,800 | — | — |
| 2024-10-16 | $3.40 | $3.40 | 18,700 | — | — |
| 2024-10-15 | $3.74 | $3.74 | 1,200 | — | — |
| 2024-10-14 | $3.80 | $3.80 | 1,800 | — | — |
| 2024-10-11 | $3.66 | $3.66 | 1,200 | — | — |
| 2024-10-10 | $3.78 | $3.78 | 2,200 | — | — |
| 2024-10-09 | $3.75 | $3.75 | 3,200 | — | — |
| 2024-10-08 | $3.63 | $3.63 | 3,100 | — | — |
| 2024-10-07 | $3.86 | $3.86 | 1,600 | — | — |
| 2024-10-04 | $3.90 | $3.90 | 500 | — | — |
| 2024-10-03 | $3.88 | $3.88 | 4,100 | — | — |
| 2024-10-02 | $3.87 | $3.87 | 1,000 | — | — |
| 2024-10-01 | $3.72 | $3.72 | 1,500 | — | — |
| 2024-09-30 | $3.67 | $3.67 | 2,700 | — | — |
| 2024-09-27 | $3.57 | $3.57 | 12,500 | — | — |
| 2024-09-26 | $3.60 | $3.60 | 2,600 | — | — |
| 2024-09-25 | $3.68 | $3.68 | 7,600 | — | — |
| 2024-09-24 | $3.87 | $3.87 | 8,500 | — | — |
| 2024-09-23 | $3.95 | $3.95 | 1,200 | — | — |
| 2024-09-20 | $3.98 | $3.98 | 1,300 | — | — |
| 2024-09-19 | $3.92 | $3.92 | 1,500 | — | — |
| 2024-09-18 | $3.71 | $3.71 | 4,100 | — | — |
| 2024-09-17 | $3.69 | $3.69 | 4,300 | — | — |
| 2024-09-16 | $3.90 | $3.90 | 3,200 | — | — |
| 2024-09-13 | $3.82 | $3.82 | 2,300 | — | — |
| 2024-09-12 | $3.93 | $3.93 | 2,000 | — | — |
| 2024-09-11 | $3.68 | $3.68 | 4,300 | — | — |
| 2024-09-10 | $4.09 | $4.09 | 15,900 | — | — |
| 2024-09-09 | $3.83 | $3.83 | 2,300 | — | — |
| 2024-09-06 | $3.84 | $3.84 | 15,300 | — | — |
| 2024-09-05 | $3.31 | $3.31 | 9,900 | — | — |
| 2024-09-04 | $3.52 | $3.52 | 27,500 | — | — |
| 2024-09-03 | $3.34 | $3.34 | 290,200 | — | — |
| 2024-08-30 | $3.30 | $3.30 | 4,700 | — | — |
| 2024-08-29 | $3.77 | $3.77 | 4,600 | — | — |
| 2024-08-28 | $3.67 | $3.67 | 3,200 | — | — |
| 2024-08-27 | $4.06 | $4.06 | 1,500 | — | — |
| 2024-08-26 | $3.78 | $3.78 | 2,000 | — | — |
| 2024-08-23 | $3.80 | $3.80 | 1,800 | — | — |
| 2024-08-22 | $3.90 | $3.90 | 4,400 | — | — |
| 2024-08-21 | $4.07 | $4.07 | 18,700 | — | — |
| 2024-08-20 | $4.00 | $4.00 | 3,200 | — | — |
| 2024-08-19 | $3.89 | $3.89 | 2,000 | — | — |
| 2024-08-16 | $3.57 | $3.57 | 25,700 | — | — |
| 2024-08-15 | $3.50 | $3.50 | 1,500 | — | — |
| 2024-08-14 | $3.95 | $3.95 | 4,300 | — | — |
| 2024-08-13 | $3.56 | $3.56 | 1,200 | — | — |
| 2024-08-12 | $3.59 | $3.59 | 7,400 | — | — |
| 2024-08-09 | $3.26 | $3.26 | 14,200 | — | — |
| 2024-08-08 | $3.30 | $3.30 | 8,400 | — | — |
| 2024-08-07 | $3.47 | $3.47 | 9,500 | — | — |
| 2024-08-06 | $3.99 | $3.99 | 2,300 | — | — |
| 2024-08-05 | $3.86 | $3.86 | 1,200 | — | — |
| 2024-08-02 | $3.81 | $3.81 | 1,900 | — | — |
| 2024-08-01 | $3.84 | $3.84 | 2,400 | — | — |
| 2024-07-31 | $4.03 | $4.03 | 3,400 | — | — |
| 2024-07-30 | $3.82 | $3.82 | 1,700 | — | — |
| 2024-07-29 | $3.74 | $3.74 | 11,100 | — | — |
| 2024-07-26 | $3.71 | $3.71 | 5,600 | — | — |
| 2024-07-25 | $3.64 | $3.64 | 2,200 | — | — |
| 2024-07-24 | $3.57 | $3.57 | 9,200 | — | — |
| 2024-07-23 | $3.45 | $3.45 | 10,100 | — | — |
| 2024-07-22 | $3.38 | $3.38 | 10,100 | — | — |
| 2024-07-19 | $3.31 | $3.31 | 7,800 | — | — |
| 2024-07-18 | $3.20 | $3.20 | 4,500 | — | — |
| 2024-07-17 | $3.22 | $3.22 | 1,600 | — | — |
| 2024-07-16 | $3.32 | $3.32 | 17,900 | — | — |
| 2024-07-15 | $3.43 | $3.43 | 6,200 | — | — |
| 2024-07-12 | $3.90 | $3.90 | 15,500 | — | — |
| 2024-07-11 | $3.01 | $3.01 | 13,300 | — | — |
| 2024-07-10 | $3.45 | $3.45 | 5,500 | — | — |
| 2024-07-09 | $3.75 | $3.75 | 30,900 | — | — |
| 2024-07-08 | $4.03 | $4.03 | 5,400 | — | — |
| 2024-07-05 | $4.06 | $4.06 | 12,000 | — | — |
| 2024-07-03 | $4.01 | $4.01 | 10,300 | — | — |
| 2024-07-02 | $3.98 | $3.98 | 5,400 | — | — |
| 2024-07-01 | $4.01 | $4.01 | 10,400 | — | — |
| 2024-06-28 | $4.00 | $4.00 | 2,200 | — | — |
| 2024-06-27 | $4.02 | $4.02 | 1,200 | — | — |
| 2024-06-26 | $4.02 | $4.02 | 3,800 | — | — |
| 2024-06-25 | $4.00 | $4.00 | 9,400 | — | — |
| 2024-06-24 | $4.05 | $4.05 | 2,400 | — | — |
| 2024-06-21 | $4.03 | $4.03 | 3,400 | — | — |
| 2024-06-20 | $4.10 | $4.10 | 1,700 | — | — |
| 2024-06-18 | $4.05 | $4.05 | 1,800 | — | — |
| 2024-06-17 | $4.03 | $4.03 | 6,000 | — | — |
| 2024-06-14 | $4.30 | $4.30 | 2,500 | — | — |
| 2024-06-13 | $4.36 | $4.36 | 1,900 | — | — |
| 2024-06-12 | $4.46 | $4.46 | 19,000 | — | — |
| 2024-06-11 | $4.35 | $4.35 | 68,500 | — | — |
| 2024-06-10 | $3.90 | $3.90 | 11,400 | — | — |
| 2024-06-07 | $4.25 | $4.25 | 2,800 | — | — |
| 2024-06-06 | $4.27 | $4.27 | 3,800 | — | — |
| 2024-06-05 | $4.40 | $4.40 | 13,300 | — | — |
| 2024-06-04 | $4.35 | $4.35 | 6,300 | — | — |
| 2024-06-03 | $4.43 | $4.43 | 31,100 | — | — |
| 2024-05-31 | $4.61 | $4.61 | 34,700 | — | — |
| 2024-05-30 | $4.32 | $4.32 | 18,400 | — | — |
| 2024-05-29 | $4.04 | $4.04 | 3,900 | — | — |
| 2024-05-28 | $3.83 | $3.83 | 5,200 | — | — |
| 2024-05-24 | $3.80 | $3.80 | 2,800 | — | — |
| 2024-05-23 | $3.80 | $3.80 | 3,000 | — | — |
| 2024-05-22 | $3.70 | $3.70 | 7,700 | — | — |
| 2024-05-21 | $3.61 | $3.61 | 2,400 | — | — |
| 2024-05-20 | $3.62 | $3.62 | 8,300 | — | — |
| 2024-05-17 | $3.60 | $3.60 | 13,500 | — | — |
| 2024-05-16 | $3.70 | $3.70 | 2,800 | — | — |
| 2024-05-15 | $3.65 | $3.65 | 6,900 | — | — |
| 2024-05-14 | $3.74 | $3.74 | 5,100 | — | — |
| 2024-05-13 | $3.75 | $3.75 | 6,500 | — | — |
| 2024-05-10 | $3.84 | $3.84 | 8,800 | — | — |
| 2024-05-09 | $4.08 | $4.08 | 47,400 | — | — |
| 2024-05-08 | $3.89 | $3.89 | 23,900 | — | — |
| 2024-05-07 | $3.55 | $3.55 | 11,700 | — | — |
| 2024-05-06 | $3.51 | $3.51 | 3,400 | — | — |
| 2024-05-03 | $3.60 | $3.60 | 3,900 | — | — |
| 2024-05-02 | $3.31 | $3.31 | 15,500 | — | — |
| 2024-05-01 | $3.58 | $3.58 | 3,300 | — | — |
| 2024-04-30 | $3.50 | $3.50 | 23,100 | — | — |
| 2024-04-29 | $3.56 | $3.56 | 34,600 | — | — |
| 2024-04-26 | $3.52 | $3.52 | 7,900 | — | — |
| 2024-04-25 | $3.54 | $3.54 | 25,800 | — | — |
| 2024-04-24 | $3.51 | $3.51 | 17,400 | — | — |
| 2024-04-23 | $3.48 | $3.48 | 7,600 | — | — |
| 2024-04-22 | $3.51 | $3.51 | 8,100 | — | — |
| 2024-04-19 | $3.48 | $3.48 | 33,700 | — | — |
| 2024-04-18 | $3.28 | $3.28 | 13,800 | — | — |
| 2024-04-17 | $3.57 | $3.57 | 15,000 | — | — |
| 2024-04-16 | $3.52 | $3.52 | 2,500 | — | — |
| 2024-04-15 | $3.46 | $3.46 | 50,700 | — | — |
| 2024-04-12 | $3.41 | $3.41 | 31,300 | — | — |
| 2024-04-11 | $3.38 | $3.38 | 57,700 | — | — |
| 2024-04-10 | $3.26 | $3.26 | 51,200 | — | — |
| 2024-04-09 | $3.56 | $3.56 | 12,300 | — | — |
| 2024-04-08 | $3.62 | $3.62 | 37,400 | — | — |
| 2024-04-05 | $3.40 | $3.40 | 46,800 | — | — |
| 2024-04-04 | $3.57 | $3.57 | 67,700 | — | — |
| 2024-04-03 | $3.30 | $3.30 | 107,300 | — | — |
| 2024-04-02 | $3.70 | $3.70 | 755,000 | — | — |