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
- 2024-04-26 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 | $1.29 | $1.29 | 153,900 | — | — |
| 2024-12-30 | $1.28 | $1.28 | 125,200 | — | — |
| 2024-12-27 | $1.30 | $1.30 | 43,400 | — | — |
| 2024-12-26 | $1.29 | $1.29 | 78,600 | — | — |
| 2024-12-24 | $1.26 | $1.26 | 31,800 | — | — |
| 2024-12-23 | $1.28 | $1.28 | 410,200 | — | — |
| 2024-12-20 | $1.20 | $1.20 | 75,200 | — | — |
| 2024-12-19 | $1.19 | $1.19 | 81,400 | — | — |
| 2024-12-18 | $1.17 | $1.17 | 508,500 | — | — |
| 2024-12-17 | $1.42 | $1.42 | 99,600 | — | — |
| 2024-12-16 | $1.51 | $1.51 | 281,900 | — | — |
| 2024-12-13 | $1.68 | $1.68 | 438,500 | — | — |
| 2024-12-12 | $1.75 | $1.75 | 1,043,200 | — | — |
| 2024-12-11 | $1.61 | $1.61 | 12,352,000 | — | — |
| 2024-12-10 | $1.28 | $1.28 | 3,000,100 | — | — |
| 2024-12-09 | $1.31 | $1.31 | 38,600 | — | — |
| 2024-12-06 | $1.33 | $1.33 | 77,600 | — | — |
| 2024-12-05 | $1.34 | $1.34 | 76,700 | — | — |
| 2024-12-04 | $1.34 | $1.34 | 45,700 | — | — |
| 2024-12-03 | $1.45 | $1.45 | 61,500 | — | — |
| 2024-12-02 | $1.43 | $1.43 | 73,500 | — | — |
| 2024-11-29 | $1.53 | $1.53 | 40,500 | — | — |
| 2024-11-27 | $1.59 | $1.59 | 17,500 | — | — |
| 2024-11-26 | $1.53 | $1.53 | 21,200 | — | — |
| 2024-11-25 | $1.60 | $1.60 | 22,400 | — | — |
| 2024-11-22 | $1.60 | $1.60 | 30,200 | — | — |
| 2024-11-21 | $1.50 | $1.50 | 77,000 | — | — |
| 2024-11-20 | $1.37 | $1.37 | 103,000 | — | — |
| 2024-11-19 | $1.41 | $1.41 | 200,100 | — | — |
| 2024-11-18 | $1.71 | $1.71 | 981,900 | — | — |
| 2024-11-15 | $2.11 | $2.11 | 343,900 | — | — |
| 2024-11-14 | $2.08 | $2.08 | 425,400 | — | — |
| 2024-11-13 | $2.11 | $2.11 | 1,048,200 | — | — |
| 2024-11-12 | $1.86 | $1.86 | 21,200 | — | — |
| 2024-11-11 | $1.84 | $1.84 | 24,100 | — | — |
| 2024-11-08 | $1.73 | $1.73 | 36,600 | — | — |
| 2024-11-07 | $1.67 | $1.67 | 124,700 | — | — |
| 2024-11-06 | $1.36 | $1.36 | 11,500 | — | — |
| 2024-11-05 | $1.35 | $1.35 | 15,700 | — | — |
| 2024-11-04 | $1.36 | $1.36 | 14,500 | — | — |
| 2024-11-01 | $1.34 | $1.34 | 44,300 | — | — |
| 2024-10-31 | $1.31 | $1.31 | 16,900 | — | — |
| 2024-10-30 | $1.40 | $1.40 | 51,900 | — | — |
| 2024-10-29 | $1.58 | $1.58 | 99,300 | — | — |
| 2024-10-28 | $1.73 | $1.73 | 69,200 | — | — |
| 2024-10-25 | $1.45 | $1.45 | 35,600 | — | — |
| 2024-10-24 | $1.48 | $1.48 | 19,200 | — | — |
| 2024-10-23 | $1.51 | $1.51 | 5,300 | — | — |
| 2024-10-22 | $1.58 | $1.58 | 10,400 | — | — |
| 2024-10-21 | $1.63 | $1.63 | 25,800 | — | — |
| 2024-10-18 | $1.71 | $1.71 | 89,000 | — | — |
| 2024-10-17 | $1.40 | $1.40 | 113,000 | — | — |
| 2024-10-16 | $1.29 | $1.29 | 8,600 | — | — |
| 2024-10-15 | $1.37 | $1.37 | 10,800 | — | — |
| 2024-10-14 | $1.30 | $1.30 | 6,700 | — | — |
| 2024-10-11 | $1.27 | $1.27 | 900 | — | — |
| 2024-10-10 | $1.25 | $1.25 | 3,400 | — | — |
| 2024-10-09 | $1.28 | $1.28 | 3,200 | — | — |
| 2024-10-08 | $1.29 | $1.29 | 9,300 | — | — |
| 2024-10-07 | $1.37 | $1.37 | 6,900 | — | — |
| 2024-10-04 | $1.32 | $1.32 | 8,400 | — | — |
| 2024-10-03 | $1.24 | $1.24 | 3,400 | — | — |
| 2024-10-02 | $1.31 | $1.31 | 45,900 | — | — |
| 2024-10-01 | $1.26 | $1.26 | 9,900 | — | — |
| 2024-09-30 | $1.31 | $1.31 | 8,300 | — | — |
| 2024-09-27 | $1.46 | $1.46 | 4,500 | — | — |
| 2024-09-26 | $1.58 | $1.58 | 11,300 | — | — |
| 2024-09-25 | $1.59 | $1.59 | 1,400 | — | — |
| 2024-09-24 | $1.62 | $1.62 | 4,100 | — | — |
| 2024-09-23 | $1.65 | $1.65 | 9,400 | — | — |
| 2024-09-20 | $1.76 | $1.76 | 13,400 | — | — |
| 2024-09-19 | $1.54 | $1.54 | 9,400 | — | — |
| 2024-09-18 | $1.50 | $1.50 | 3,600 | — | — |
| 2024-09-17 | $1.50 | $1.50 | 6,900 | — | — |
| 2024-09-16 | $1.51 | $1.51 | 8,400 | — | — |
| 2024-09-13 | $1.57 | $1.57 | 1,800 | — | — |
| 2024-09-12 | $1.50 | $1.50 | 6,100 | — | — |
| 2024-09-11 | $1.45 | $1.45 | 8,700 | — | — |
| 2024-09-10 | $1.59 | $1.59 | 1,800 | — | — |
| 2024-09-09 | $1.60 | $1.60 | 1,300 | — | — |
| 2024-09-06 | $1.59 | $1.59 | 2,000 | — | — |
| 2024-09-05 | $1.64 | $1.64 | 8,400 | — | — |
| 2024-09-04 | $1.62 | $1.62 | 4,000 | — | — |
| 2024-09-03 | $1.60 | $1.60 | 4,000 | — | — |
| 2024-08-30 | $1.65 | $1.65 | 12,000 | — | — |
| 2024-08-29 | $1.79 | $1.79 | 11,000 | — | — |
| 2024-08-28 | $1.75 | $1.75 | 6,600 | — | — |
| 2024-08-27 | $1.65 | $1.65 | 4,900 | — | — |
| 2024-08-26 | $1.73 | $1.73 | 2,700 | — | — |
| 2024-08-23 | $1.73 | $1.73 | 10,600 | — | — |
| 2024-08-22 | $1.68 | $1.68 | 2,200 | — | — |
| 2024-08-21 | $1.71 | $1.71 | 9,400 | — | — |
| 2024-08-20 | $1.70 | $1.70 | 15,600 | — | — |
| 2024-08-19 | $2.00 | $2.00 | 4,700 | — | — |
| 2024-08-16 | $1.67 | $1.67 | 8,900 | — | — |
| 2024-08-15 | $1.80 | $1.80 | 18,900 | — | — |
| 2024-08-14 | $1.76 | $1.76 | 22,800 | — | — |
| 2024-08-13 | $1.67 | $1.67 | 5,400 | — | — |
| 2024-08-12 | $1.70 | $1.70 | 6,100 | — | — |
| 2024-08-09 | $1.82 | $1.82 | 7,200 | — | — |
| 2024-08-08 | $1.82 | $1.82 | 3,500 | — | — |
| 2024-08-07 | $1.73 | $1.73 | 7,700 | — | — |
| 2024-08-06 | $1.76 | $1.76 | 3,600 | — | — |
| 2024-08-05 | $1.76 | $1.76 | 6,900 | — | — |
| 2024-08-02 | $1.89 | $1.89 | 6,200 | — | — |
| 2024-08-01 | $1.79 | $1.79 | 5,300 | — | — |
| 2024-07-31 | $1.80 | $1.80 | 15,100 | — | — |
| 2024-07-30 | $1.76 | $1.76 | 15,700 | — | — |
| 2024-07-29 | $1.80 | $1.80 | 10,600 | — | — |
| 2024-07-26 | $1.86 | $1.86 | 26,400 | — | — |
| 2024-07-25 | $2.01 | $2.01 | 16,900 | — | — |
| 2024-07-24 | $2.03 | $2.03 | 9,100 | — | — |
| 2024-07-23 | $2.10 | $2.10 | 26,000 | — | — |
| 2024-07-22 | $2.01 | $2.01 | 17,300 | — | — |
| 2024-07-19 | $1.98 | $1.98 | 13,500 | — | — |
| 2024-07-18 | $1.97 | $1.97 | 11,900 | — | — |
| 2024-07-17 | $1.98 | $1.98 | 26,400 | — | — |
| 2024-07-16 | $2.05 | $2.05 | 37,900 | — | — |
| 2024-07-15 | $2.06 | $2.06 | 17,900 | — | — |
| 2024-07-12 | $2.09 | $2.09 | 15,400 | — | — |
| 2024-07-11 | $2.03 | $2.03 | 8,500 | — | — |
| 2024-07-10 | $2.05 | $2.05 | 9,700 | — | — |
| 2024-07-09 | $2.04 | $2.04 | 42,700 | — | — |
| 2024-07-08 | $2.22 | $2.22 | 63,500 | — | — |
| 2024-07-05 | $2.40 | $2.40 | 29,400 | — | — |
| 2024-07-03 | $2.30 | $2.30 | 8,600 | — | — |
| 2024-07-02 | $2.50 | $2.50 | 34,000 | — | — |
| 2024-07-01 | $2.19 | $2.19 | 21,000 | — | — |
| 2024-06-28 | $2.30 | $2.30 | 25,800 | — | — |
| 2024-06-27 | $2.72 | $2.72 | 40,200 | — | — |
| 2024-06-26 | $2.88 | $2.88 | 41,600 | — | — |
| 2024-06-25 | $2.83 | $2.83 | 36,100 | — | — |
| 2024-06-24 | $2.78 | $2.78 | 34,600 | — | — |
| 2024-06-21 | $2.89 | $2.89 | 41,200 | — | — |
| 2024-06-20 | $2.75 | $2.75 | 7,700 | — | — |
| 2024-06-18 | $2.85 | $2.85 | 3,200 | — | — |
| 2024-06-17 | $2.71 | $2.71 | 1,600 | — | — |
| 2024-06-14 | $2.94 | $2.94 | 4,800 | — | — |
| 2024-06-13 | $3.11 | $3.11 | 3,400 | — | — |
| 2024-06-12 | $3.02 | $3.02 | 8,400 | — | — |
| 2024-06-11 | $2.97 | $2.97 | 3,200 | — | — |
| 2024-06-10 | $3.10 | $3.10 | 3,300 | — | — |
| 2024-06-07 | $2.99 | $2.99 | 5,300 | — | — |
| 2024-06-06 | $3.08 | $3.08 | 8,800 | — | — |
| 2024-06-05 | $2.95 | $2.95 | 3,100 | — | — |
| 2024-06-04 | $3.00 | $3.00 | 3,400 | — | — |
| 2024-06-03 | $3.04 | $3.04 | 7,000 | — | — |
| 2024-05-31 | $3.07 | $3.07 | 3,700 | — | — |
| 2024-05-30 | $3.09 | $3.09 | 5,100 | — | — |
| 2024-05-29 | $2.96 | $2.96 | 11,100 | — | — |
| 2024-05-28 | $3.05 | $3.05 | 8,500 | — | — |
| 2024-05-24 | $3.05 | $3.05 | 2,800 | — | — |
| 2024-05-23 | $3.05 | $3.05 | 15,400 | — | — |
| 2024-05-22 | $3.10 | $3.10 | 20,400 | — | — |
| 2024-05-21 | $3.32 | $3.32 | 6,400 | — | — |
| 2024-05-20 | $3.35 | $3.35 | 8,800 | — | — |
| 2024-05-17 | $3.26 | $3.26 | 13,500 | — | — |
| 2024-05-16 | $3.49 | $3.49 | 15,900 | — | — |
| 2024-05-15 | $3.39 | $3.39 | 18,500 | — | — |
| 2024-05-14 | $3.37 | $3.37 | 21,200 | — | — |
| 2024-05-13 | $3.31 | $3.31 | 15,800 | — | — |
| 2024-05-10 | $3.25 | $3.25 | 10,100 | — | — |
| 2024-05-09 | $3.17 | $3.17 | 14,700 | — | — |
| 2024-05-08 | $3.17 | $3.17 | 10,900 | — | — |
| 2024-05-07 | $3.15 | $3.15 | 12,000 | — | — |
| 2024-05-06 | $3.18 | $3.18 | 16,900 | — | — |
| 2024-05-03 | $3.18 | $3.18 | 34,400 | — | — |
| 2024-05-02 | $3.08 | $3.08 | 23,400 | — | — |
| 2024-05-01 | $3.11 | $3.11 | 42,200 | — | — |
| 2024-04-30 | $3.10 | $3.10 | 81,800 | — | — |
| 2024-04-29 | $3.20 | $3.20 | 118,400 | — | — |
| 2024-04-26 | $3.50 | $3.50 | 1,320,900 | — | — |