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
- 2017-10-25 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 | $4.76 | $4.76 | 6,700 | — | — |
| 2024-12-30 | $4.74 | $4.74 | 5,133 | — | — |
| 2024-12-27 | $4.79 | $4.79 | 5,417 | — | — |
| 2024-12-26 | $4.33 | $4.33 | 6,267 | — | — |
| 2024-12-24 | $4.56 | $4.56 | 1,633 | — | — |
| 2024-12-23 | $4.44 | $4.44 | 2,167 | — | — |
| 2024-12-20 | $4.38 | $4.38 | 9,783 | — | — |
| 2024-12-19 | $4.25 | $4.25 | 5,200 | — | — |
| 2024-12-18 | $4.20 | $4.20 | 4,167 | — | — |
| 2024-12-17 | $4.48 | $4.48 | 5,467 | — | — |
| 2024-12-16 | $4.63 | $4.63 | 5,183 | — | — |
| 2024-12-13 | $5.03 | $5.03 | 2,283 | — | — |
| 2024-12-12 | $5.10 | $5.10 | 3,933 | — | — |
| 2024-12-11 | $5.04 | $5.04 | 2,883 | — | — |
| 2024-12-10 | $5.40 | $5.40 | 4,733 | — | — |
| 2024-12-09 | $5.31 | $5.31 | 2,683 | — | — |
| 2024-12-06 | $5.26 | $5.26 | 4,600 | — | — |
| 2024-12-05 | $5.28 | $5.28 | 5,517 | — | — |
| 2024-12-04 | $5.64 | $5.64 | 5,300 | — | — |
| 2024-12-03 | $5.94 | $5.94 | 2,233 | — | — |
| 2024-12-02 | $6.06 | $6.06 | 5,967 | — | — |
| 2024-11-29 | $6.06 | $6.06 | 1,467 | — | — |
| 2024-11-27 | $6.06 | $6.06 | 1,417 | — | — |
| 2024-11-26 | $6.12 | $6.12 | 1,933 | — | — |
| 2024-11-25 | $6.18 | $6.18 | 3,217 | — | — |
| 2024-11-22 | $6.06 | $6.06 | 4,750 | — | — |
| 2024-11-21 | $6.24 | $6.24 | 2,667 | — | — |
| 2024-11-20 | $6.30 | $6.30 | 3,617 | — | — |
| 2024-11-19 | $6.30 | $6.30 | 2,467 | — | — |
| 2024-11-18 | $6.54 | $6.54 | 3,517 | — | — |
| 2024-11-15 | $6.81 | $6.81 | 3,050 | — | — |
| 2024-11-14 | $6.75 | $6.75 | 5,683 | — | — |
| 2024-11-13 | $6.90 | $6.90 | 3,317 | — | — |
| 2024-11-12 | $7.44 | $7.44 | 3,567 | — | — |
| 2024-11-11 | $7.44 | $7.44 | 7,033 | — | — |
| 2024-11-08 | $7.20 | $7.20 | 9,283 | — | — |
| 2024-11-07 | $6.90 | $6.90 | 4,717 | — | — |
| 2024-11-06 | $6.90 | $6.90 | 7,933 | — | — |
| 2024-11-05 | $6.84 | $6.84 | 3,883 | — | — |
| 2024-11-04 | $7.20 | $7.20 | 17,233 | — | — |
| 2024-11-01 | $7.20 | $7.20 | 7,483 | — | — |
| 2024-10-31 | $7.08 | $7.08 | 9,383 | — | — |
| 2024-10-30 | $7.02 | $7.02 | 883 | — | — |
| 2024-10-29 | $7.08 | $7.08 | 6,733 | — | — |
| 2024-10-28 | $7.62 | $7.62 | 1,667 | — | — |
| 2024-10-25 | $7.80 | $7.80 | 10,217 | — | — |
| 2024-10-24 | $7.50 | $7.50 | 2,000 | — | — |
| 2024-10-23 | $8.28 | $8.28 | 12,067 | — | — |
| 2024-10-22 | $8.46 | $8.46 | 6,733 | — | — |
| 2024-10-21 | $8.04 | $8.04 | 6,933 | — | — |
| 2024-10-18 | $7.08 | $7.08 | 2,117 | — | — |
| 2024-10-17 | $7.20 | $7.20 | 700 | — | — |
| 2024-10-16 | $7.14 | $7.14 | 1,017 | — | — |
| 2024-10-15 | $7.20 | $7.20 | 1,517 | — | — |
| 2024-10-14 | $7.26 | $7.26 | 4,100 | — | — |
| 2024-10-11 | $7.44 | $7.44 | 1,183 | — | — |
| 2024-10-10 | $7.68 | $7.68 | 1,083 | — | — |
| 2024-10-09 | $7.32 | $7.32 | 583 | — | — |
| 2024-10-08 | $7.32 | $7.32 | 8,367 | — | — |
| 2024-10-07 | $7.32 | $7.32 | 667 | — | — |
| 2024-10-04 | $7.62 | $7.62 | 567 | — | — |
| 2024-10-03 | $7.56 | $7.56 | 2,300 | — | — |
| 2024-10-02 | $7.74 | $7.74 | 1,150 | — | — |
| 2024-10-01 | $7.86 | $7.86 | 350 | — | — |
| 2024-09-30 | $8.22 | $8.22 | 3,517 | — | — |
| 2024-09-27 | $8.10 | $8.10 | 3,433 | — | — |
| 2024-09-26 | $7.80 | $7.80 | 6,700 | — | — |
| 2024-09-25 | $7.86 | $7.86 | 1,400 | — | — |
| 2024-09-24 | $8.40 | $8.40 | 5,083 | — | — |
| 2024-09-23 | $8.34 | $8.34 | 11,817 | — | — |
| 2024-09-20 | $9.00 | $9.00 | 28,633 | — | — |
| 2024-09-19 | $8.52 | $8.52 | 2,800 | — | — |
| 2024-09-18 | $8.46 | $8.46 | 3,183 | — | — |
| 2024-09-17 | $8.28 | $8.28 | 5,850 | — | — |
| 2024-09-16 | $8.82 | $8.82 | 2,583 | — | — |
| 2024-09-13 | $9.06 | $9.06 | 17,500 | — | — |
| 2024-09-12 | $8.76 | $8.76 | 3,817 | — | — |
| 2024-09-11 | $8.82 | $8.82 | 7,433 | — | — |
| 2024-09-10 | $8.34 | $8.34 | 850 | — | — |
| 2024-09-09 | $8.40 | $8.40 | 14,700 | — | — |
| 2024-09-06 | $8.22 | $8.22 | 3,283 | — | — |
| 2024-09-05 | $7.68 | $7.68 | 933 | — | — |
| 2024-09-04 | $7.56 | $7.56 | 1,167 | — | — |
| 2024-09-03 | $7.92 | $7.92 | 6,483 | — | — |
| 2024-08-30 | $7.62 | $7.62 | 3,483 | — | — |
| 2024-08-29 | $7.14 | $7.14 | 817 | — | — |
| 2024-08-28 | $7.32 | $7.32 | 867 | — | — |
| 2024-08-27 | $7.68 | $7.68 | 7,900 | — | — |
| 2024-08-26 | $7.86 | $7.86 | 11,267 | — | — |
| 2024-08-23 | $7.62 | $7.62 | 9,900 | — | — |
| 2024-08-22 | $7.20 | $7.20 | 11,333 | — | — |
| 2024-08-21 | $7.32 | $7.32 | 2,967 | — | — |
| 2024-08-20 | $7.26 | $7.26 | 20,233 | — | — |
| 2024-08-19 | $8.34 | $8.34 | 14,967 | — | — |
| 2024-08-16 | $8.04 | $8.04 | 12,983 | — | — |
| 2024-08-15 | $7.38 | $7.38 | 9,283 | — | — |
| 2024-08-14 | $7.32 | $7.32 | 11,950 | — | — |
| 2024-08-13 | $8.04 | $8.04 | 917 | — | — |
| 2024-08-12 | $7.50 | $7.50 | 2,500 | — | — |
| 2024-08-09 | $7.26 | $7.26 | 1,650 | — | — |
| 2024-08-08 | $7.68 | $7.68 | 2,350 | — | — |
| 2024-08-07 | $7.53 | $7.53 | 2,350 | — | — |
| 2024-08-06 | $7.62 | $7.62 | 1,617 | — | — |
| 2024-08-05 | $7.32 | $7.32 | 9,117 | — | — |
| 2024-08-02 | $7.80 | $7.80 | 14,467 | — | — |
| 2024-08-01 | $8.58 | $8.58 | 21,150 | — | — |
| 2024-07-31 | $9.18 | $9.18 | 27,283 | — | — |
| 2024-07-30 | $8.40 | $8.40 | 3,067 | — | — |
| 2024-07-29 | $8.61 | $8.61 | 5,450 | — | — |
| 2024-07-26 | $8.58 | $8.58 | 12,200 | — | — |
| 2024-07-25 | $7.86 | $7.86 | 14,967 | — | — |
| 2024-07-24 | $8.10 | $8.10 | 13,917 | — | — |
| 2024-07-23 | $8.28 | $8.28 | 12,567 | — | — |
| 2024-07-22 | $8.70 | $8.70 | 11,417 | — | — |
| 2024-07-19 | $8.16 | $8.16 | 3,833 | — | — |
| 2024-07-18 | $8.10 | $8.10 | 2,783 | — | — |
| 2024-07-17 | $8.34 | $8.34 | 23,417 | — | — |
| 2024-07-16 | $7.80 | $7.80 | 6,950 | — | — |
| 2024-07-15 | $8.04 | $8.04 | 12,550 | — | — |
| 2024-07-12 | $8.40 | $8.40 | 25,033 | — | — |
| 2024-07-11 | $8.76 | $8.76 | 9,933 | — | — |
| 2024-07-10 | $9.12 | $9.12 | 78,233 | — | — |
| 2024-07-09 | $8.88 | $8.88 | 71,150 | — | — |
| 2024-07-08 | $8.16 | $8.16 | 48,367 | — | — |
| 2024-07-05 | $8.28 | $8.28 | 46,283 | — | — |
| 2024-07-03 | $7.74 | $7.74 | 37,017 | — | — |
| 2024-07-02 | $6.96 | $6.96 | 108,567 | — | — |
| 2024-07-01 | $7.44 | $7.44 | 32,583 | — | — |
| 2024-06-28 | $7.62 | $7.62 | 21,517 | — | — |
| 2024-06-27 | $7.62 | $7.62 | 72,500 | — | — |
| 2024-06-26 | $7.98 | $7.98 | 144,517 | — | — |
| 2024-06-25 | $6.12 | $6.12 | 15,183 | — | — |
| 2024-06-24 | $5.64 | $5.64 | 8,283 | — | — |
| 2024-06-21 | $4.77 | $4.77 | 27,500 | — | — |
| 2024-06-20 | $4.80 | $4.80 | 6,817 | — | — |
| 2024-06-18 | $4.97 | $4.97 | 6,800 | — | — |
| 2024-06-17 | $5.06 | $5.06 | 3,117 | — | — |
| 2024-06-14 | $4.85 | $4.85 | 3,283 | — | — |
| 2024-06-13 | $4.92 | $4.92 | 1,417 | — | — |
| 2024-06-12 | $4.80 | $4.80 | 7,667 | — | — |
| 2024-06-11 | $4.98 | $4.98 | 21,417 | — | — |
| 2024-06-10 | $4.15 | $4.15 | 6,550 | — | — |
| 2024-06-07 | $4.20 | $4.20 | 2,983 | — | — |
| 2024-06-06 | $4.32 | $4.32 | 3,933 | — | — |
| 2024-06-05 | $4.07 | $4.07 | 4,400 | — | — |
| 2024-06-04 | $4.02 | $4.02 | 2,433 | — | — |
| 2024-06-03 | $4.19 | $4.19 | 2,733 | — | — |
| 2024-05-31 | $4.11 | $4.11 | 2,917 | — | — |
| 2024-05-30 | $4.20 | $4.20 | 1,350 | — | — |
| 2024-05-29 | $4.35 | $4.35 | 2,200 | — | — |
| 2024-05-28 | $4.37 | $4.37 | 2,750 | — | — |
| 2024-05-24 | $4.44 | $4.44 | 17,317 | — | — |
| 2024-05-23 | $4.26 | $4.26 | 3,050 | — | — |
| 2024-05-22 | $4.53 | $4.53 | 6,217 | — | — |
| 2024-05-21 | $4.47 | $4.47 | 17,700 | — | — |
| 2024-05-20 | $4.62 | $4.62 | 10,583 | — | — |
| 2024-05-17 | $4.62 | $4.62 | 1,683 | — | — |
| 2024-05-16 | $4.68 | $4.68 | 3,633 | — | — |
| 2024-05-15 | $4.72 | $4.72 | 2,233 | — | — |
| 2024-05-14 | $4.67 | $4.67 | 3,067 | — | — |
| 2024-05-13 | $4.74 | $4.74 | 1,717 | — | — |
| 2024-05-10 | $4.77 | $4.77 | 1,500 | — | — |
| 2024-05-09 | $4.71 | $4.71 | 4,417 | — | — |
| 2024-05-08 | $4.93 | $4.93 | 633 | — | — |
| 2024-05-07 | $4.93 | $4.93 | 1,283 | — | — |
| 2024-05-06 | $4.93 | $4.93 | 2,317 | — | — |
| 2024-05-03 | $4.89 | $4.89 | 1,150 | — | — |
| 2024-05-02 | $4.91 | $4.91 | 1,367 | — | — |
| 2024-05-01 | $5.07 | $5.07 | 617 | — | — |
| 2024-04-30 | $5.10 | $5.10 | 6,983 | — | — |
| 2024-04-29 | $4.86 | $4.86 | 2,983 | — | — |
| 2024-04-26 | $4.83 | $4.83 | 2,600 | — | — |
| 2024-04-25 | $4.88 | $4.88 | 1,183 | — | — |
| 2024-04-24 | $4.95 | $4.95 | 2,767 | — | — |
| 2024-04-23 | $5.15 | $5.15 | 1,333 | — | — |
| 2024-04-22 | $4.88 | $4.88 | 4,167 | — | — |
| 2024-04-19 | $4.95 | $4.95 | 2,250 | — | — |
| 2024-04-18 | $4.74 | $4.74 | 5,950 | — | — |
| 2024-04-17 | $5.04 | $5.04 | 6,117 | — | — |
| 2024-04-16 | $5.64 | $5.64 | 1,317 | — | — |
| 2024-04-15 | $5.34 | $5.34 | 4,133 | — | — |
| 2024-04-12 | $5.46 | $5.46 | 1,267 | — | — |
| 2024-04-11 | $5.52 | $5.52 | 2,067 | — | — |
| 2024-04-10 | $5.70 | $5.70 | 2,050 | — | — |
| 2024-04-09 | $5.76 | $5.76 | 217 | — | — |
| 2024-04-08 | $5.82 | $5.82 | 950 | — | — |
| 2024-04-05 | $5.76 | $5.76 | 1,733 | — | — |
| 2024-04-04 | $5.88 | $5.88 | 4,717 | — | — |
| 2024-04-03 | $5.55 | $5.55 | 2,283 | — | — |
| 2024-04-02 | $5.47 | $5.47 | 7,417 | — | — |
| 2024-04-01 | $5.39 | $5.39 | 11,067 | — | — |
| 2024-03-28 | $6.06 | $6.06 | 6,783 | — | — |
| 2024-03-27 | $6.42 | $6.42 | 26,800 | — | — |
| 2024-03-26 | $5.53 | $5.53 | 2,067 | — | — |
| 2024-03-25 | $5.58 | $5.58 | 5,067 | — | — |
| 2024-03-22 | $5.63 | $5.63 | 2,050 | — | — |
| 2024-03-21 | $5.46 | $5.46 | 2,517 | — | — |
| 2024-03-20 | $5.46 | $5.46 | 2,900 | — | — |
| 2024-03-19 | $5.61 | $5.61 | 6,317 | — | — |
| 2024-03-18 | $5.70 | $5.70 | 8,000 | — | — |
| 2024-03-15 | $5.76 | $5.76 | 1,517 | — | — |
| 2024-03-14 | $5.64 | $5.64 | 2,500 | — | — |
| 2024-03-13 | $5.76 | $5.76 | 5,317 | — | — |
| 2024-03-12 | $5.64 | $5.64 | 3,250 | — | — |
| 2024-03-11 | $5.76 | $5.76 | 5,017 | — | — |
| 2024-03-08 | $5.64 | $5.64 | 2,917 | — | — |
| 2024-03-07 | $5.64 | $5.64 | 9,450 | — | — |
| 2024-03-06 | $5.47 | $5.47 | 4,300 | — | — |
| 2024-03-05 | $5.52 | $5.52 | 7,400 | — | — |
| 2024-03-04 | $5.56 | $5.56 | 5,883 | — | — |
| 2024-03-01 | $5.40 | $5.40 | 19,550 | — | — |
| 2024-02-29 | $5.70 | $5.70 | 9,200 | — | — |
| 2024-02-28 | $5.73 | $5.73 | 29,617 | — | — |
| 2024-02-27 | $6.06 | $6.06 | 5,133 | — | — |
| 2024-02-26 | $6.06 | $6.06 | 14,567 | — | — |
| 2024-02-23 | $6.18 | $6.18 | 2,517 | — | — |
| 2024-02-22 | $6.24 | $6.24 | 3,300 | — | — |
| 2024-02-21 | $6.30 | $6.30 | 1,300 | — | — |
| 2024-02-20 | $6.18 | $6.18 | 1,550 | — | — |
| 2024-02-16 | $6.48 | $6.48 | 2,033 | — | — |
| 2024-02-15 | $6.51 | $6.51 | 1,033 | — | — |
| 2024-02-14 | $6.66 | $6.66 | 2,600 | — | — |
| 2024-02-13 | $6.60 | $6.60 | 10,483 | — | — |
| 2024-02-12 | $7.02 | $7.02 | 4,317 | — | — |
| 2024-02-09 | $7.32 | $7.32 | 3,150 | — | — |
| 2024-02-08 | $7.26 | $7.26 | 1,683 | — | — |
| 2024-02-07 | $7.26 | $7.26 | 8,233 | — | — |
| 2024-02-06 | $7.97 | $7.97 | 2,500 | — | — |
| 2024-02-05 | $7.68 | $7.68 | 8,167 | — | — |
| 2024-02-02 | $7.62 | $7.62 | 12,867 | — | — |
| 2024-02-01 | $7.80 | $7.80 | 39,483 | — | — |
| 2024-01-31 | $7.08 | $7.08 | 56,900 | — | — |
| 2024-01-30 | $6.66 | $6.66 | 12,900 | — | — |
| 2024-01-29 | $7.02 | $7.02 | 4,783 | — | — |
| 2024-01-26 | $6.96 | $6.96 | 4,733 | — | — |
| 2024-01-25 | $7.20 | $7.20 | 2,467 | — | — |
| 2024-01-24 | $7.08 | $7.08 | 12,867 | — | — |
| 2024-01-23 | $7.50 | $7.50 | 79,067 | — | — |
| 2024-01-22 | $6.78 | $6.78 | 6,550 | — | — |
| 2024-01-19 | $6.60 | $6.60 | 65,283 | — | — |
| 2024-01-18 | $5.57 | $5.57 | 7,050 | — | — |
| 2024-01-17 | $5.29 | $5.29 | 14,400 | — | — |
| 2024-01-16 | $5.58 | $5.58 | 3,567 | — | — |
| 2024-01-12 | $5.91 | $5.91 | 3,567 | — | — |
| 2024-01-11 | $5.88 | $5.88 | 4,467 | — | — |
| 2024-01-10 | $6.00 | $6.00 | 4,367 | — | — |
| 2024-01-09 | $6.18 | $6.18 | 3,000 | — | — |
| 2024-01-08 | $6.30 | $6.30 | 2,583 | — | — |
| 2024-01-05 | $6.54 | $6.54 | 2,250 | — | — |
| 2024-01-04 | $6.66 | $6.66 | 2,700 | — | — |
| 2024-01-03 | $6.78 | $6.78 | 12,900 | — | — |
| 2024-01-02 | $6.24 | $6.24 | 7,417 | — | — |