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
- 2021-01-08 to 2026-08-27
- 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 | $2.80 | $2.80 | 31,360 | — | — |
| 2024-12-30 | $2.79 | $2.79 | 54,870 | — | — |
| 2024-12-27 | $2.67 | $2.67 | 21,880 | — | — |
| 2024-12-26 | $2.41 | $2.41 | 27,450 | — | — |
| 2024-12-24 | $2.43 | $2.43 | 14,370 | — | — |
| 2024-12-23 | $2.32 | $2.32 | 40,010 | — | — |
| 2024-12-20 | $2.29 | $2.29 | 410,990 | — | — |
| 2024-12-19 | $2.63 | $2.63 | 5,370 | — | — |
| 2024-12-18 | $2.60 | $2.60 | 4,080 | — | — |
| 2024-12-17 | $2.68 | $2.68 | 3,140 | — | — |
| 2024-12-16 | $2.59 | $2.59 | 8,340 | — | — |
| 2024-12-13 | $2.60 | $2.60 | 4,060 | — | — |
| 2024-12-12 | $2.71 | $2.71 | 6,450 | — | — |
| 2024-12-11 | $2.90 | $2.90 | 5,130 | — | — |
| 2024-12-10 | $2.93 | $2.93 | 6,870 | — | — |
| 2024-12-09 | $2.93 | $2.93 | 20,220 | — | — |
| 2024-12-06 | $2.91 | $2.91 | 15,360 | — | — |
| 2024-12-05 | $3.00 | $3.00 | 22,600 | — | — |
| 2024-12-04 | $3.21 | $3.21 | 214,210 | — | — |
| 2024-12-03 | $3.07 | $3.07 | 76,100 | — | — |
| 2024-12-02 | $3.50 | $3.50 | 2,585,090 | — | — |
| 2024-11-29 | $2.31 | $2.31 | 4,910 | — | — |
| 2024-11-27 | $2.40 | $2.40 | 6,990 | — | — |
| 2024-11-26 | $2.44 | $2.44 | 7,020 | — | — |
| 2024-11-25 | $2.50 | $2.50 | 22,170 | — | — |
| 2024-11-22 | $2.91 | $2.91 | 10,100 | — | — |
| 2024-11-21 | $2.92 | $2.92 | 4,080 | — | — |
| 2024-11-20 | $3.00 | $3.00 | 21,300 | — | — |
| 2024-11-19 | $2.86 | $2.86 | 10,770 | — | — |
| 2024-11-18 | $2.94 | $2.94 | 2,220 | — | — |
| 2024-11-15 | $3.00 | $3.00 | 5,860 | — | — |
| 2024-11-14 | $3.20 | $3.20 | 10,110 | — | — |
| 2024-11-13 | $3.23 | $3.23 | 5,420 | — | — |
| 2024-11-12 | $3.30 | $3.30 | 4,560 | — | — |
| 2024-11-11 | $3.38 | $3.38 | 17,400 | — | — |
| 2024-11-08 | $3.51 | $3.51 | 7,160 | — | — |
| 2024-11-07 | $3.55 | $3.55 | 19,300 | — | — |
| 2024-11-06 | $3.57 | $3.57 | 13,510 | — | — |
| 2024-11-05 | $3.63 | $3.63 | 3,120 | — | — |
| 2024-11-04 | $3.79 | $3.79 | 9,310 | — | — |
| 2024-11-01 | $3.77 | $3.77 | 5,800 | — | — |
| 2024-10-31 | $3.60 | $3.60 | 5,040 | — | — |
| 2024-10-30 | $3.61 | $3.61 | 9,840 | — | — |
| 2024-10-29 | $3.80 | $3.80 | 4,660 | — | — |
| 2024-10-28 | $3.75 | $3.75 | 1,540 | — | — |
| 2024-10-25 | $3.75 | $3.75 | 2,500 | — | — |
| 2024-10-24 | $3.89 | $3.89 | 5,860 | — | — |
| 2024-10-23 | $3.68 | $3.68 | 3,250 | — | — |
| 2024-10-22 | $3.82 | $3.82 | 19,970 | — | — |
| 2024-10-21 | $3.65 | $3.65 | 4,840 | — | — |
| 2024-10-18 | $3.71 | $3.71 | 8,870 | — | — |
| 2024-10-17 | $3.76 | $3.76 | 4,380 | — | — |
| 2024-10-16 | $3.85 | $3.85 | 1,460 | — | — |
| 2024-10-15 | $3.89 | $3.89 | 3,670 | — | — |
| 2024-10-14 | $3.85 | $3.85 | 12,680 | — | — |
| 2024-10-11 | $3.99 | $3.99 | 25,180 | — | — |
| 2024-10-10 | $4.19 | $4.19 | 12,970 | — | — |
| 2024-10-09 | $4.10 | $4.10 | 1,960 | — | — |
| 2024-10-08 | $4.25 | $4.25 | 2,700 | — | — |
| 2024-10-07 | $4.23 | $4.23 | 4,160 | — | — |
| 2024-10-04 | $4.22 | $4.22 | 2,520 | — | — |
| 2024-10-03 | $4.30 | $4.30 | 2,170 | — | — |
| 2024-10-02 | $4.34 | $4.34 | 5,190 | — | — |
| 2024-10-01 | $4.33 | $4.33 | 1,540 | — | — |
| 2024-09-30 | $4.45 | $4.45 | 5,520 | — | — |
| 2024-09-27 | $4.44 | $4.44 | 4,940 | — | — |
| 2024-09-26 | $4.28 | $4.28 | 39,980 | — | — |
| 2024-09-25 | $4.24 | $4.24 | 81,520 | — | — |
| 2024-09-24 | $4.18 | $4.18 | 5,950 | — | — |
| 2024-09-23 | $4.15 | $4.15 | 8,480 | — | — |
| 2024-09-20 | $4.04 | $4.04 | 11,000 | — | — |
| 2024-09-19 | $4.15 | $4.15 | 4,980 | — | — |
| 2024-09-18 | $4.19 | $4.19 | 6,310 | — | — |
| 2024-09-17 | $4.34 | $4.34 | 32,620 | — | — |
| 2024-09-16 | $4.44 | $4.44 | 94,500 | — | — |
| 2024-09-13 | $4.00 | $4.00 | 177,070 | — | — |
| 2024-09-12 | $3.89 | $3.89 | 1,240,300 | — | — |
| 2024-09-11 | $3.59 | $3.59 | 235,280 | — | — |
| 2024-09-10 | $3.50 | $3.50 | 12,960 | — | — |
| 2024-09-09 | $3.82 | $3.82 | 11,510 | — | — |
| 2024-09-06 | $4.10 | $4.10 | 27,540 | — | — |
| 2024-09-05 | $4.22 | $4.22 | 1,310 | — | — |
| 2024-09-04 | $4.33 | $4.33 | 980 | — | — |
| 2024-09-03 | $4.21 | $4.21 | 7,580 | — | — |
| 2024-08-30 | $4.41 | $4.41 | 6,090 | — | — |
| 2024-08-29 | $4.40 | $4.40 | 5,110 | — | — |
| 2024-08-28 | $4.58 | $4.58 | 4,140 | — | — |
| 2024-08-27 | $4.50 | $4.50 | 36,060 | — | — |
| 2024-08-26 | $4.40 | $4.40 | 116,180 | — | — |
| 2024-08-23 | $4.23 | $4.23 | 7,220 | — | — |
| 2024-08-22 | $4.20 | $4.20 | 1,210 | — | — |
| 2024-08-21 | $4.34 | $4.34 | 760 | — | — |
| 2024-08-20 | $4.16 | $4.16 | 11,450 | — | — |
| 2024-08-19 | $4.30 | $4.30 | 2,910 | — | — |
| 2024-08-16 | $4.16 | $4.16 | 4,260 | — | — |
| 2024-08-15 | $4.20 | $4.20 | 9,480 | — | — |
| 2024-08-14 | $4.42 | $4.42 | 3,710 | — | — |
| 2024-08-13 | $4.45 | $4.45 | 2,170 | — | — |
| 2024-08-12 | $4.57 | $4.57 | 3,980 | — | — |
| 2024-08-09 | $4.31 | $4.31 | 10,100 | — | — |
| 2024-08-08 | $4.46 | $4.46 | 3,240 | — | — |
| 2024-08-07 | $4.36 | $4.36 | 2,480 | — | — |
| 2024-08-06 | $4.55 | $4.55 | 1,830 | — | — |
| 2024-08-05 | $4.37 | $4.37 | 4,120 | — | — |
| 2024-08-02 | $4.78 | $4.78 | 4,980 | — | — |
| 2024-08-01 | $4.52 | $4.52 | 7,000 | — | — |
| 2024-07-31 | $4.88 | $4.88 | 1,360 | — | — |
| 2024-07-30 | $4.85 | $4.85 | 1,570 | — | — |
| 2024-07-29 | $4.86 | $4.86 | 1,710 | — | — |
| 2024-07-26 | $4.89 | $4.89 | 5,140 | — | — |
| 2024-07-25 | $5.05 | $5.05 | 6,970 | — | — |
| 2024-07-24 | $5.09 | $5.09 | 126,460 | — | — |
| 2024-07-23 | $4.95 | $4.95 | 6,090 | — | — |
| 2024-07-22 | $4.95 | $4.95 | 4,760 | — | — |
| 2024-07-19 | $5.16 | $5.16 | 3,200 | — | — |
| 2024-07-18 | $5.14 | $5.14 | 21,710 | — | — |
| 2024-07-17 | $5.30 | $5.30 | 4,310 | — | — |
| 2024-07-16 | $5.20 | $5.20 | 7,670 | — | — |
| 2024-07-15 | $5.30 | $5.30 | 29,700 | — | — |
| 2024-07-12 | $5.06 | $5.06 | 8,010 | — | — |
| 2024-07-11 | $4.85 | $4.85 | 3,400 | — | — |
| 2024-07-10 | $4.82 | $4.82 | 2,200 | — | — |
| 2024-07-09 | $4.62 | $4.62 | 1,930 | — | — |
| 2024-07-08 | $4.75 | $4.75 | 2,820 | — | — |
| 2024-07-05 | $4.64 | $4.64 | 1,380 | — | — |
| 2024-07-03 | $4.73 | $4.73 | 1,990 | — | — |
| 2024-07-02 | $4.72 | $4.72 | 6,970 | — | — |
| 2024-07-01 | $4.70 | $4.70 | 3,340 | — | — |
| 2024-06-28 | $4.75 | $4.75 | 2,430 | — | — |
| 2024-06-27 | $4.61 | $4.61 | 1,630 | — | — |
| 2024-06-26 | $4.90 | $4.90 | 2,720 | — | — |
| 2024-06-25 | $4.78 | $4.78 | 3,590 | — | — |
| 2024-06-24 | $4.75 | $4.75 | 10,080 | — | — |
| 2024-06-21 | $4.63 | $4.63 | 1,780 | — | — |
| 2024-06-20 | $4.60 | $4.60 | 6,500 | — | — |
| 2024-06-18 | $4.59 | $4.59 | 6,970 | — | — |
| 2024-06-17 | $4.50 | $4.50 | 11,020 | — | — |
| 2024-06-14 | $4.42 | $4.42 | 13,130 | — | — |
| 2024-06-13 | $4.79 | $4.79 | 7,980 | — | — |
| 2024-06-12 | $4.75 | $4.75 | 10,760 | — | — |
| 2024-06-11 | $5.10 | $5.10 | 7,320 | — | — |
| 2024-06-10 | $5.30 | $5.30 | 5,770 | — | — |
| 2024-06-07 | $5.56 | $5.56 | 15,210 | — | — |
| 2024-06-06 | $6.01 | $6.01 | 98,130 | — | — |
| 2024-06-05 | $5.00 | $5.00 | 33,160 | — | — |
| 2024-06-04 | $4.96 | $4.96 | 395,060 | — | — |
| 2024-06-03 | $4.40 | $4.40 | 3,930 | — | — |
| 2024-05-31 | $4.25 | $4.25 | 6,880 | — | — |
| 2024-05-30 | $4.36 | $4.36 | 13,430 | — | — |
| 2024-05-29 | $4.90 | $4.90 | 8,020 | — | — |
| 2024-05-28 | $5.20 | $5.20 | 3,080 | — | — |
| 2024-05-24 | $5.20 | $5.20 | 2,490 | — | — |
| 2024-05-23 | $5.44 | $5.44 | 5,930 | — | — |
| 2024-05-22 | $5.46 | $5.46 | 8,890 | — | — |
| 2024-05-21 | $5.41 | $5.41 | 13,790 | — | — |
| 2024-05-20 | $5.71 | $5.71 | 4,020 | — | — |
| 2024-05-17 | $5.74 | $5.74 | 3,880 | — | — |
| 2024-05-16 | $5.70 | $5.70 | 4,470 | — | — |
| 2024-05-15 | $5.80 | $5.80 | 14,150 | — | — |
| 2024-05-14 | $5.83 | $5.83 | 9,260 | — | — |
| 2024-05-13 | $5.80 | $5.80 | 7,110 | — | — |
| 2024-05-10 | $5.80 | $5.80 | 5,830 | — | — |
| 2024-05-09 | $5.95 | $5.95 | 2,900 | — | — |
| 2024-05-08 | $5.90 | $5.90 | 2,230 | — | — |
| 2024-05-07 | $5.98 | $5.98 | 2,510 | — | — |
| 2024-05-06 | $5.95 | $5.95 | 7,620 | — | — |
| 2024-05-03 | $6.04 | $6.04 | 11,820 | — | — |
| 2024-05-02 | $6.10 | $6.10 | 4,450 | — | — |
| 2024-05-01 | $6.14 | $6.14 | 5,370 | — | — |
| 2024-04-30 | $6.20 | $6.20 | 7,160 | — | — |
| 2024-04-29 | $6.00 | $6.00 | 6,970 | — | — |
| 2024-04-26 | $5.94 | $5.94 | 3,790 | — | — |
| 2024-04-25 | $5.93 | $5.93 | 4,480 | — | — |
| 2024-04-24 | $5.95 | $5.95 | 5,700 | — | — |
| 2024-04-23 | $5.82 | $5.82 | 15,690 | — | — |
| 2024-04-22 | $6.20 | $6.20 | 29,550 | — | — |
| 2024-04-19 | $6.00 | $6.00 | 73,590 | — | — |
| 2024-04-18 | $8.49 | $8.49 | 322,700 | — | — |
| 2024-04-17 | $6.33 | $6.33 | 4,920 | — | — |
| 2024-04-16 | $6.30 | $6.30 | 2,780 | — | — |
| 2024-04-15 | $6.22 | $6.22 | 13,210 | — | — |
| 2024-04-12 | $6.63 | $6.63 | 4,200 | — | — |
| 2024-04-11 | $6.69 | $6.69 | 4,340 | — | — |
| 2024-04-10 | $6.45 | $6.45 | 4,050 | — | — |
| 2024-04-09 | $6.23 | $6.23 | 2,160 | — | — |
| 2024-04-08 | $6.30 | $6.30 | 2,500 | — | — |
| 2024-04-05 | $6.42 | $6.42 | 13,840 | — | — |
| 2024-04-04 | $6.24 | $6.24 | 9,230 | — | — |
| 2024-04-03 | $5.93 | $5.93 | 30,760 | — | — |
| 2024-04-02 | $6.05 | $6.05 | 11,470 | — | — |
| 2024-04-01 | $6.30 | $6.30 | 19,870 | — | — |
| 2024-03-28 | $7.06 | $7.06 | 7,900 | — | — |
| 2024-03-27 | $7.00 | $7.00 | 2,660 | — | — |
| 2024-03-26 | $6.98 | $6.98 | 6,680 | — | — |
| 2024-03-25 | $7.22 | $7.22 | 9,780 | — | — |
| 2024-03-22 | $7.25 | $7.25 | 4,530 | — | — |
| 2024-03-21 | $7.55 | $7.55 | 8,430 | — | — |
| 2024-03-20 | $7.94 | $7.94 | 11,340 | — | — |
| 2024-03-19 | $7.25 | $7.25 | 7,250 | — | — |
| 2024-03-18 | $7.39 | $7.39 | 4,260 | — | — |
| 2024-03-15 | $7.16 | $7.16 | 3,550 | — | — |
| 2024-03-14 | $7.09 | $7.09 | 6,690 | — | — |
| 2024-03-13 | $7.12 | $7.12 | 4,960 | — | — |
| 2024-03-12 | $7.38 | $7.38 | 9,250 | — | — |
| 2024-03-11 | $7.72 | $7.72 | 4,760 | — | — |
| 2024-03-08 | $7.72 | $7.72 | 10,050 | — | — |
| 2024-03-07 | $7.71 | $7.71 | 12,100 | — | — |
| 2024-03-06 | $8.20 | $8.20 | 27,570 | — | — |
| 2024-03-05 | $8.52 | $8.52 | 73,810 | — | — |
| 2024-03-04 | $10.70 | $10.70 | 274,570 | — | — |
| 2024-03-01 | $7.15 | $7.15 | 103,670 | — | — |
| 2024-02-29 | $5.69 | $5.69 | 23,590 | — | — |
| 2024-02-28 | $6.40 | $6.40 | 15,200 | — | — |
| 2024-02-27 | $7.10 | $7.10 | 33,650 | — | — |
| 2024-02-26 | $7.50 | $7.50 | 18,150 | — | — |
| 2024-02-23 | $6.80 | $6.80 | 23,060 | — | — |
| 2024-02-22 | $8.24 | $8.24 | 35,810 | — | — |
| 2024-02-21 | $7.50 | $7.50 | 29,790 | — | — |
| 2024-02-20 | $8.32 | $8.32 | 46,980 | — | — |
| 2024-02-16 | $10.30 | $10.30 | 62,750 | — | — |
| 2024-02-15 | $11.40 | $11.40 | 169,030 | — | — |
| 2024-02-14 | $11.40 | $11.40 | 562,780 | — | — |
| 2024-02-13 | $15.70 | $15.70 | 7,551,830 | — | — |
| 2024-02-12 | $4.11 | $4.11 | 3,670 | — | — |
| 2024-02-09 | $4.26 | $4.26 | 2,280 | — | — |
| 2024-02-08 | $4.48 | $4.48 | 4,580 | — | — |
| 2024-02-07 | $4.30 | $4.30 | 1,030 | — | — |
| 2024-02-06 | $4.35 | $4.35 | 2,960 | — | — |
| 2024-02-05 | $4.45 | $4.45 | 3,110 | — | — |
| 2024-02-02 | $4.40 | $4.40 | 6,770 | — | — |
| 2024-02-01 | $4.45 | $4.45 | 4,300 | — | — |
| 2024-01-31 | $4.69 | $4.69 | 1,250 | — | — |
| 2024-01-30 | $4.75 | $4.75 | 9,070 | — | — |
| 2024-01-29 | $5.23 | $5.23 | 2,460 | — | — |
| 2024-01-26 | $5.30 | $5.30 | 1,820 | — | — |
| 2024-01-25 | $5.42 | $5.42 | 1,600 | — | — |
| 2024-01-24 | $5.52 | $5.52 | 2,400 | — | — |
| 2024-01-23 | $5.43 | $5.43 | 4,200 | — | — |
| 2024-01-22 | $5.55 | $5.55 | 10,670 | — | — |
| 2024-01-19 | $5.10 | $5.10 | 4,220 | — | — |
| 2024-01-18 | $4.65 | $4.65 | 2,860 | — | — |
| 2024-01-17 | $4.79 | $4.79 | 10,440 | — | — |
| 2024-01-16 | $4.21 | $4.21 | 8,700 | — | — |
| 2024-01-12 | $4.70 | $4.70 | 8,020 | — | — |
| 2024-01-11 | $5.02 | $5.02 | 2,140 | — | — |
| 2024-01-10 | $5.25 | $5.25 | 7,090 | — | — |
| 2024-01-09 | $5.00 | $5.00 | 2,520 | — | — |
| 2024-01-08 | $5.00 | $5.00 | 1,980 | — | — |
| 2024-01-05 | $5.18 | $5.18 | 3,950 | — | — |
| 2024-01-04 | $5.15 | $5.15 | 8,620 | — | — |
| 2024-01-03 | $5.35 | $5.35 | 5,040 | — | — |
| 2024-01-02 | $5.22 | $5.22 | 5,960 | — | — |