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 2026-09-04
- 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 | $6.21 | $6.21 | 36,500 | — | — |
| 2024-12-30 | $6.25 | $6.25 | 84,300 | — | — |
| 2024-12-27 | $6.35 | $6.35 | 214,200 | — | — |
| 2024-12-26 | $6.13 | $6.13 | 98,600 | — | — |
| 2024-12-24 | $5.69 | $5.69 | 41,400 | — | — |
| 2024-12-23 | $5.58 | $5.58 | 112,000 | — | — |
| 2024-12-20 | $5.46 | $5.46 | 85,700 | — | — |
| 2024-12-19 | $5.53 | $5.53 | 58,700 | — | — |
| 2024-12-18 | $5.60 | $5.60 | 32,500 | — | — |
| 2024-12-17 | $5.69 | $5.69 | 42,600 | — | — |
| 2024-12-16 | $5.62 | $5.62 | 60,900 | — | — |
| 2024-12-13 | $5.57 | $5.57 | 142,600 | — | — |
| 2024-12-12 | $5.70 | $5.70 | 30,500 | — | — |
| 2024-12-11 | $5.71 | $5.71 | 83,000 | — | — |
| 2024-12-10 | $5.44 | $5.44 | 46,600 | — | — |
| 2024-12-09 | $5.69 | $5.69 | 40,800 | — | — |
| 2024-12-06 | $5.54 | $5.54 | 64,600 | — | — |
| 2024-12-05 | $5.30 | $5.30 | 68,600 | — | — |
| 2024-12-04 | $5.50 | $5.50 | 89,200 | — | — |
| 2024-12-03 | $5.72 | $5.72 | 45,200 | — | — |
| 2024-12-02 | $5.83 | $5.83 | 70,100 | — | — |
| 2024-11-29 | $5.79 | $5.79 | 55,800 | — | — |
| 2024-11-27 | $5.53 | $5.53 | 77,400 | — | — |
| 2024-11-26 | $5.55 | $5.55 | 70,200 | — | — |
| 2024-11-25 | $5.45 | $5.45 | 95,400 | — | — |
| 2024-11-22 | $5.50 | $5.50 | 58,400 | — | — |
| 2024-11-21 | $5.54 | $5.54 | 76,500 | — | — |
| 2024-11-20 | $5.52 | $5.52 | 150,600 | — | — |
| 2024-11-19 | $6.10 | $6.10 | 103,500 | — | — |
| 2024-11-18 | $6.14 | $6.14 | 173,200 | — | — |
| 2024-11-15 | $5.86 | $5.86 | 188,600 | — | — |
| 2024-11-14 | $6.41 | $6.41 | 351,700 | — | — |
| 2024-11-13 | $5.95 | $5.95 | 356,500 | — | — |
| 2024-11-12 | $5.07 | $5.07 | 274,600 | — | — |
| 2024-11-11 | $4.58 | $4.58 | 158,900 | — | — |
| 2024-11-08 | $4.28 | $4.28 | 177,900 | — | — |
| 2024-11-07 | $4.25 | $4.25 | 247,600 | — | — |
| 2024-11-06 | $4.38 | $4.38 | 33,800 | — | — |
| 2024-11-05 | $4.49 | $4.49 | 11,400 | — | — |
| 2024-11-04 | $4.51 | $4.51 | 19,400 | — | — |
| 2024-11-01 | $4.55 | $4.55 | 22,600 | — | — |
| 2024-10-31 | $4.49 | $4.49 | 66,200 | — | — |
| 2024-10-30 | $4.70 | $4.70 | 14,700 | — | — |
| 2024-10-29 | $4.74 | $4.74 | 21,600 | — | — |
| 2024-10-28 | $4.80 | $4.80 | 20,800 | — | — |
| 2024-10-25 | $4.75 | $4.75 | 43,600 | — | — |
| 2024-10-24 | $4.82 | $4.82 | 14,100 | — | — |
| 2024-10-23 | $4.72 | $4.72 | 25,700 | — | — |
| 2024-10-22 | $4.77 | $4.77 | 5,200 | — | — |
| 2024-10-21 | $4.78 | $4.78 | 15,200 | — | — |
| 2024-10-18 | $4.70 | $4.70 | 13,500 | — | — |
| 2024-10-17 | $4.58 | $4.58 | 14,100 | — | — |
| 2024-10-16 | $4.59 | $4.59 | 36,400 | — | — |
| 2024-10-15 | $4.52 | $4.52 | 22,500 | — | — |
| 2024-10-14 | $4.47 | $4.47 | 14,700 | — | — |
| 2024-10-11 | $4.31 | $4.31 | 26,400 | — | — |
| 2024-10-10 | $4.36 | $4.36 | 19,300 | — | — |
| 2024-10-09 | $4.41 | $4.41 | 12,700 | — | — |
| 2024-10-08 | $4.33 | $4.33 | 8,000 | — | — |
| 2024-10-07 | $4.34 | $4.34 | 21,700 | — | — |
| 2024-10-04 | $4.47 | $4.47 | 9,100 | — | — |
| 2024-10-03 | $4.40 | $4.40 | 14,300 | — | — |
| 2024-10-02 | $4.29 | $4.29 | 6,800 | — | — |
| 2024-10-01 | $4.39 | $4.39 | 22,900 | — | — |
| 2024-09-30 | $4.58 | $4.58 | 7,700 | — | — |
| 2024-09-27 | $4.72 | $4.72 | 15,200 | — | — |
| 2024-09-26 | $4.75 | $4.75 | 5,900 | — | — |
| 2024-09-25 | $4.76 | $4.76 | 24,100 | — | — |
| 2024-09-24 | $4.84 | $4.84 | 32,400 | — | — |
| 2024-09-23 | $4.82 | $4.82 | 33,000 | — | — |
| 2024-09-20 | $4.69 | $4.69 | 49,100 | — | — |
| 2024-09-19 | $4.59 | $4.59 | 23,700 | — | — |
| 2024-09-18 | $4.50 | $4.50 | 30,200 | — | — |
| 2024-09-17 | $4.54 | $4.54 | 27,300 | — | — |
| 2024-09-16 | $4.46 | $4.46 | 65,500 | — | — |
| 2024-09-13 | $4.29 | $4.29 | 30,800 | — | — |
| 2024-09-12 | $4.22 | $4.22 | 11,100 | — | — |
| 2024-09-11 | $4.17 | $4.17 | 18,000 | — | — |
| 2024-09-10 | $4.15 | $4.15 | 13,500 | — | — |
| 2024-09-09 | $4.21 | $4.21 | 11,200 | — | — |
| 2024-09-06 | $4.34 | $4.34 | 10,700 | — | — |
| 2024-09-05 | $4.37 | $4.37 | 5,000 | — | — |
| 2024-09-04 | $4.34 | $4.34 | 14,600 | — | — |
| 2024-09-03 | $4.21 | $4.21 | 37,900 | — | — |
| 2024-08-30 | $4.60 | $4.60 | 15,700 | — | — |
| 2024-08-29 | $4.52 | $4.52 | 181,600 | — | — |
| 2024-08-28 | $4.81 | $4.81 | 14,100 | — | — |
| 2024-08-27 | $4.95 | $4.95 | 10,300 | — | — |
| 2024-08-26 | $5.02 | $5.02 | 19,800 | — | — |
| 2024-08-23 | $5.04 | $5.04 | 13,100 | — | — |
| 2024-08-22 | $4.95 | $4.95 | 115,500 | — | — |
| 2024-08-21 | $5.22 | $5.22 | 35,700 | — | — |
| 2024-08-20 | $4.70 | $4.70 | 10,900 | — | — |
| 2024-08-19 | $4.63 | $4.63 | 32,143 | — | — |
| 2024-08-16 | $4.59 | $4.59 | 41,292 | — | — |
| 2024-08-15 | $4.46 | $4.46 | 30,761 | — | — |