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
- 2024-02-14 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 | $3.86 | $3.86 | 3,900 | — | — |
| 2024-12-30 | $3.80 | $3.80 | 10,000 | — | — |
| 2024-12-27 | $3.97 | $3.97 | 6,200 | — | — |
| 2024-12-26 | $3.91 | $3.91 | 6,800 | — | — |
| 2024-12-24 | $3.95 | $3.95 | 1,700 | — | — |
| 2024-12-23 | $3.93 | $3.93 | 1,700 | — | — |
| 2024-12-20 | $3.99 | $3.99 | 3,600 | — | — |
| 2024-12-19 | $3.90 | $3.90 | 1,000 | — | — |
| 2024-12-18 | $3.76 | $3.76 | 3,700 | — | — |
| 2024-12-17 | $4.00 | $4.00 | 13,300 | — | — |
| 2024-12-16 | $4.20 | $4.20 | 4,800 | — | — |
| 2024-12-13 | $4.11 | $4.11 | 4,600 | — | — |
| 2024-12-12 | $3.89 | $3.89 | 3,000 | — | — |
| 2024-12-11 | $3.85 | $3.85 | 7,000 | — | — |
| 2024-12-10 | $3.90 | $3.90 | 16,100 | — | — |
| 2024-12-09 | $4.16 | $4.16 | 800 | — | — |
| 2024-12-06 | $4.17 | $4.17 | 2,200 | — | — |
| 2024-12-05 | $4.05 | $4.05 | 2,800 | — | — |
| 2024-12-04 | $4.21 | $4.21 | 3,000 | — | — |
| 2024-12-03 | $4.27 | $4.27 | 1,000 | — | — |
| 2024-12-02 | $4.05 | $4.05 | 3,200 | — | — |
| 2024-11-29 | $4.24 | $4.24 | 1,600 | — | — |
| 2024-11-27 | $4.24 | $4.24 | 2,900 | — | — |
| 2024-11-26 | $4.46 | $4.46 | 800 | — | — |
| 2024-11-25 | $4.31 | $4.31 | 5,900 | — | — |
| 2024-11-22 | $4.07 | $4.07 | 6,200 | — | — |
| 2024-11-21 | $4.00 | $4.00 | 15,500 | — | — |
| 2024-11-20 | $3.75 | $3.75 | 0 | — | — |
| 2024-11-19 | $3.75 | $3.75 | 3,700 | — | — |
| 2024-11-18 | $3.54 | $3.54 | 2,100 | — | — |
| 2024-11-15 | $3.88 | $3.88 | 1,300 | — | — |
| 2024-11-14 | $4.18 | $4.18 | 8,900 | — | — |
| 2024-11-13 | $4.00 | $4.00 | 6,700 | — | — |
| 2024-11-12 | $4.17 | $4.17 | 7,200 | — | — |
| 2024-11-11 | $4.15 | $4.15 | 10,100 | — | — |
| 2024-11-08 | $4.58 | $4.58 | 1,300 | — | — |
| 2024-11-07 | $4.15 | $4.15 | 2,000 | — | — |
| 2024-11-06 | $4.15 | $4.15 | 5,700 | — | — |
| 2024-11-05 | $4.14 | $4.14 | 4,300 | — | — |
| 2024-11-04 | $4.27 | $4.27 | 2,200 | — | — |
| 2024-11-01 | $4.66 | $4.66 | 1,400 | — | — |
| 2024-10-31 | $4.30 | $4.30 | 9,500 | — | — |
| 2024-10-30 | $4.11 | $4.11 | 11,900 | — | — |
| 2024-10-29 | $4.20 | $4.20 | 700 | — | — |
| 2024-10-28 | $4.26 | $4.26 | 3,200 | — | — |
| 2024-10-25 | $4.12 | $4.12 | 2,400 | — | — |
| 2024-10-24 | $4.10 | $4.10 | 16,400 | — | — |
| 2024-10-23 | $4.41 | $4.41 | 5,100 | — | — |
| 2024-10-22 | $4.38 | $4.38 | 19,300 | — | — |
| 2024-10-21 | $4.05 | $4.05 | 5,800 | — | — |
| 2024-10-18 | $4.04 | $4.04 | 1,700 | — | — |
| 2024-10-17 | $4.25 | $4.25 | 1,600 | — | — |
| 2024-10-16 | $4.07 | $4.07 | 4,700 | — | — |
| 2024-10-15 | $3.85 | $3.85 | 20,200 | — | — |
| 2024-10-14 | $4.01 | $4.01 | 12,000 | — | — |
| 2024-10-11 | $4.10 | $4.10 | 8,400 | — | — |
| 2024-10-10 | $4.30 | $4.30 | 14,600 | — | — |
| 2024-10-09 | $4.00 | $4.00 | 3,200 | — | — |
| 2024-10-08 | $3.95 | $3.95 | 4,000 | — | — |
| 2024-10-07 | $4.10 | $4.10 | 10,500 | — | — |
| 2024-10-04 | $4.25 | $4.25 | 4,700 | — | — |
| 2024-10-03 | $4.30 | $4.30 | 1,400 | — | — |
| 2024-10-02 | $4.33 | $4.33 | 1,600 | — | — |
| 2024-10-01 | $4.25 | $4.25 | 900 | — | — |
| 2024-09-30 | $4.30 | $4.30 | 1,600 | — | — |
| 2024-09-27 | $4.45 | $4.45 | 1,800 | — | — |
| 2024-09-26 | $4.48 | $4.48 | 1,800 | — | — |
| 2024-09-25 | $4.50 | $4.50 | 3,400 | — | — |
| 2024-09-24 | $4.72 | $4.72 | 500 | — | — |
| 2024-09-23 | $4.72 | $4.72 | 13,900 | — | — |
| 2024-09-20 | $5.06 | $5.06 | 18,500 | — | — |
| 2024-09-19 | $4.80 | $4.80 | 5,800 | — | — |
| 2024-09-18 | $4.68 | $4.68 | 15,700 | — | — |
| 2024-09-17 | $5.05 | $5.05 | 3,500 | — | — |
| 2024-09-16 | $5.06 | $5.06 | 5,100 | — | — |
| 2024-09-13 | $5.20 | $5.20 | 5,000 | — | — |
| 2024-09-12 | $5.09 | $5.09 | 14,600 | — | — |
| 2024-09-11 | $4.95 | $4.95 | 28,800 | — | — |
| 2024-09-10 | $4.82 | $4.82 | 9,800 | — | — |
| 2024-09-09 | $4.85 | $4.85 | 15,900 | — | — |
| 2024-09-06 | $5.06 | $5.06 | 24,500 | — | — |
| 2024-09-05 | $5.00 | $5.00 | 1,500 | — | — |
| 2024-09-04 | $4.72 | $4.72 | 5,000 | — | — |
| 2024-09-03 | $5.07 | $5.07 | 2,500 | — | — |
| 2024-08-30 | $5.31 | $5.31 | 14,900 | — | — |
| 2024-08-29 | $4.96 | $4.96 | 12,400 | — | — |
| 2024-08-28 | $4.70 | $4.70 | 4,000 | — | — |
| 2024-08-27 | $4.54 | $4.54 | 3,600 | — | — |
| 2024-08-26 | $4.40 | $4.40 | 8,400 | — | — |
| 2024-08-23 | $4.31 | $4.31 | 17,500 | — | — |
| 2024-08-22 | $3.95 | $3.95 | 5,500 | — | — |
| 2024-08-21 | $4.03 | $4.03 | 7,500 | — | — |
| 2024-08-20 | $4.00 | $4.00 | 20,300 | — | — |
| 2024-08-19 | $4.20 | $4.20 | 7,400 | — | — |
| 2024-08-16 | $4.26 | $4.26 | 14,800 | — | — |
| 2024-08-15 | $4.75 | $4.75 | 10,800 | — | — |
| 2024-08-14 | $4.62 | $4.62 | 8,900 | — | — |
| 2024-08-13 | $4.46 | $4.46 | 9,300 | — | — |
| 2024-08-12 | $4.75 | $4.75 | 1,000 | — | — |
| 2024-08-09 | $4.79 | $4.79 | 2,900 | — | — |
| 2024-08-08 | $5.41 | $5.41 | 4,900 | — | — |
| 2024-08-07 | $5.26 | $5.26 | 4,300 | — | — |
| 2024-08-06 | $5.05 | $5.05 | 11,500 | — | — |
| 2024-08-05 | $4.76 | $4.76 | 24,700 | — | — |
| 2024-08-02 | $5.50 | $5.50 | 6,700 | — | — |
| 2024-08-01 | $5.94 | $5.94 | 1,900 | — | — |
| 2024-07-31 | $5.91 | $5.91 | 8,600 | — | — |
| 2024-07-30 | $6.65 | $6.65 | 34,300 | — | — |
| 2024-07-29 | $5.87 | $5.87 | 12,800 | — | — |
| 2024-07-26 | $6.45 | $6.45 | 9,800 | — | — |
| 2024-07-25 | $6.30 | $6.30 | 16,700 | — | — |
| 2024-07-24 | $6.47 | $6.47 | 29,200 | — | — |
| 2024-07-23 | $6.68 | $6.68 | 5,200 | — | — |
| 2024-07-22 | $6.93 | $6.93 | 1,200 | — | — |
| 2024-07-19 | $7.35 | $7.35 | 1,400 | — | — |
| 2024-07-18 | $7.00 | $7.00 | 3,100 | — | — |
| 2024-07-17 | $7.42 | $7.42 | 5,700 | — | — |
| 2024-07-16 | $7.30 | $7.30 | 5,200 | — | — |
| 2024-07-15 | $7.02 | $7.02 | 4,100 | — | — |
| 2024-07-12 | $7.14 | $7.14 | 5,000 | — | — |
| 2024-07-11 | $7.18 | $7.18 | 2,300 | — | — |
| 2024-07-10 | $7.40 | $7.40 | 3,000 | — | — |
| 2024-07-09 | $7.50 | $7.50 | 4,100 | — | — |
| 2024-07-08 | $7.49 | $7.49 | 14,800 | — | — |
| 2024-07-05 | $7.80 | $7.80 | 1,300 | — | — |
| 2024-07-03 | $7.50 | $7.50 | 2,400 | — | — |
| 2024-07-02 | $7.30 | $7.30 | 800 | — | — |
| 2024-07-01 | $7.38 | $7.38 | 1,000 | — | — |
| 2024-06-28 | $7.61 | $7.61 | 4,500 | — | — |
| 2024-06-27 | $7.24 | $7.24 | 3,100 | — | — |
| 2024-06-26 | $6.95 | $6.95 | 4,600 | — | — |
| 2024-06-25 | $6.85 | $6.85 | 7,700 | — | — |
| 2024-06-24 | $7.04 | $7.04 | 32,200 | — | — |
| 2024-06-21 | $8.36 | $8.36 | 53,700 | — | — |
| 2024-06-20 | $10.47 | $10.47 | 8,100 | — | — |
| 2024-06-18 | $10.39 | $10.39 | 7,900 | — | — |
| 2024-06-17 | $10.67 | $10.67 | 5,600 | — | — |
| 2024-06-14 | $11.38 | $11.38 | 8,000 | — | — |
| 2024-06-13 | $10.99 | $10.99 | 7,300 | — | — |
| 2024-06-12 | $10.50 | $10.50 | 6,100 | — | — |
| 2024-06-11 | $10.68 | $10.68 | 6,300 | — | — |
| 2024-06-10 | $11.00 | $11.00 | 19,600 | — | — |
| 2024-06-07 | $8.41 | $8.41 | 4,600 | — | — |
| 2024-06-06 | $7.90 | $7.90 | 9,900 | — | — |
| 2024-06-05 | $8.82 | $8.82 | 4,900 | — | — |
| 2024-06-04 | $8.97 | $8.97 | 3,200 | — | — |
| 2024-06-03 | $8.31 | $8.31 | 7,500 | — | — |
| 2024-05-31 | $8.68 | $8.68 | 10,000 | — | — |
| 2024-05-30 | $8.95 | $8.95 | 1,200 | — | — |
| 2024-05-29 | $9.12 | $9.12 | 7,800 | — | — |
| 2024-05-28 | $9.96 | $9.96 | 9,600 | — | — |
| 2024-05-24 | $9.69 | $9.69 | 2,100 | — | — |
| 2024-05-23 | $9.15 | $9.15 | 6,900 | — | — |
| 2024-05-22 | $10.06 | $10.06 | 3,400 | — | — |
| 2024-05-21 | $10.00 | $10.00 | 4,100 | — | — |
| 2024-05-20 | $9.50 | $9.50 | 20,400 | — | — |
| 2024-05-17 | $9.69 | $9.69 | 33,200 | — | — |
| 2024-05-16 | $10.90 | $10.90 | 40,500 | — | — |
| 2024-05-15 | $10.26 | $10.25 | 11,200 | — | — |
| 2024-05-14 | $10.60 | $10.60 | 59,700 | — | — |
| 2024-05-13 | $11.58 | $11.58 | 44,900 | — | — |
| 2024-05-10 | $11.30 | $11.30 | 31,000 | — | — |
| 2024-05-09 | $10.85 | $10.85 | 2,100 | — | — |
| 2024-05-08 | $11.00 | $11.00 | 6,400 | — | — |
| 2024-05-07 | $10.75 | $10.75 | 13,200 | — | — |
| 2024-05-06 | $10.90 | $10.90 | 1,800 | — | — |
| 2024-05-03 | $12.00 | $12.00 | 1,200 | — | — |
| 2024-05-02 | $11.20 | $11.20 | 1,000 | — | — |
| 2024-05-01 | $11.25 | $11.25 | 2,400 | — | — |
| 2024-04-30 | $11.06 | $11.06 | 1,600 | — | — |
| 2024-04-29 | $11.15 | $11.15 | 5,300 | — | — |
| 2024-04-26 | $11.20 | $11.20 | 3,400 | — | — |
| 2024-04-25 | $11.33 | $11.33 | 4,000 | — | — |
| 2024-04-24 | $11.24 | $11.24 | 1,800 | — | — |
| 2024-04-23 | $11.81 | $11.81 | 3,100 | — | — |
| 2024-04-22 | $12.00 | $12.00 | 10,600 | — | — |
| 2024-04-19 | $11.60 | $11.60 | 4,000 | — | — |
| 2024-04-18 | $12.43 | $12.43 | 7,400 | — | — |
| 2024-04-17 | $12.69 | $12.69 | 8,400 | — | — |
| 2024-04-16 | $12.21 | $12.21 | 2,700 | — | — |
| 2024-04-15 | $12.82 | $12.82 | 6,400 | — | — |
| 2024-04-12 | $12.06 | $12.06 | 4,400 | — | — |
| 2024-04-11 | $12.30 | $12.30 | 5,000 | — | — |
| 2024-04-10 | $12.97 | $12.97 | 9,700 | — | — |
| 2024-04-09 | $12.50 | $12.50 | 3,100 | — | — |
| 2024-04-08 | $12.61 | $12.61 | 1,800 | — | — |
| 2024-04-05 | $13.00 | $13.00 | 4,900 | — | — |
| 2024-04-04 | $12.53 | $12.53 | 2,800 | — | — |
| 2024-04-03 | $12.60 | $12.60 | 6,200 | — | — |
| 2024-04-02 | $12.77 | $12.77 | 1,500 | — | — |
| 2024-04-01 | $12.94 | $12.94 | 6,400 | — | — |
| 2024-03-28 | $12.74 | $12.74 | 6,400 | — | — |
| 2024-03-27 | $12.50 | $12.50 | 1,100 | — | — |
| 2024-03-26 | $12.36 | $12.36 | 2,700 | — | — |
| 2024-03-25 | $12.19 | $12.19 | 10,100 | — | — |
| 2024-03-22 | $12.70 | $12.70 | 9,800 | — | — |
| 2024-03-21 | $11.62 | $11.62 | 7,600 | — | — |
| 2024-03-20 | $12.76 | $12.76 | 14,500 | — | — |
| 2024-03-19 | $12.69 | $12.69 | 7,000 | — | — |
| 2024-03-18 | $12.50 | $12.50 | 2,300 | — | — |
| 2024-03-15 | $12.50 | $12.50 | 6,000 | — | — |
| 2024-03-14 | $12.46 | $12.46 | 4,900 | — | — |
| 2024-03-13 | $12.41 | $12.41 | 1,600 | — | — |
| 2024-03-12 | $12.93 | $12.93 | 2,600 | — | — |
| 2024-03-11 | $13.00 | $13.00 | 2,600 | — | — |
| 2024-03-08 | $12.70 | $12.70 | 3,800 | — | — |
| 2024-03-07 | $12.00 | $12.00 | 3,100 | — | — |
| 2024-03-06 | $11.75 | $11.75 | 1,900 | — | — |
| 2024-03-05 | $11.90 | $11.90 | 3,900 | — | — |
| 2024-03-04 | $12.25 | $12.25 | 4,200 | — | — |
| 2024-03-01 | $12.50 | $12.50 | 500 | — | — |
| 2024-02-29 | $12.88 | $12.88 | 400 | — | — |
| 2024-02-28 | $13.00 | $13.00 | 2,400 | — | — |
| 2024-02-27 | $13.75 | $13.75 | 1,000 | — | — |
| 2024-02-26 | $13.00 | $13.00 | 700 | — | — |
| 2024-02-23 | $13.80 | $13.80 | 12,000 | — | — |
| 2024-02-22 | $11.86 | $11.86 | 300 | — | — |
| 2024-02-21 | $11.77 | $11.77 | 2,500 | — | — |
| 2024-02-20 | $13.24 | $13.24 | 300 | — | — |
| 2024-02-16 | $13.50 | $13.50 | 0 | — | — |
| 2024-02-15 | $13.50 | $13.50 | 4,400 | — | — |
| 2024-02-14 | $13.00 | $13.00 | 1,300 | — | — |