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
- 2024-05-14 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 | $4.15 | $4.15 | 215,600 | — | — |
| 2024-12-30 | $4.35 | $4.35 | 242,800 | — | — |
| 2024-12-27 | $4.57 | $4.57 | 224,400 | — | — |
| 2024-12-26 | $4.52 | $4.52 | 205,900 | — | — |
| 2024-12-24 | $4.45 | $4.45 | 119,900 | — | — |
| 2024-12-23 | $4.08 | $4.08 | 263,100 | — | — |
| 2024-12-20 | $4.14 | $4.14 | 227,500 | — | — |
| 2024-12-19 | $4.41 | $4.41 | 218,000 | — | — |
| 2024-12-18 | $4.93 | $4.93 | 230,500 | — | — |
| 2024-12-17 | $5.18 | $5.18 | 246,800 | — | — |
| 2024-12-16 | $5.43 | $5.43 | 166,500 | — | — |
| 2024-12-13 | $5.55 | $5.55 | 169,000 | — | — |
| 2024-12-12 | $5.35 | $5.35 | 303,500 | — | — |
| 2024-12-11 | $5.03 | $5.03 | 264,100 | — | — |
| 2024-12-10 | $5.26 | $5.26 | 314,500 | — | — |
| 2024-12-09 | $5.28 | $5.28 | 300,700 | — | — |
| 2024-12-06 | $5.49 | $5.49 | 259,200 | — | — |
| 2024-12-05 | $5.79 | $5.79 | 297,200 | — | — |
| 2024-12-04 | $6.01 | $6.01 | 245,800 | — | — |
| 2024-12-03 | $5.76 | $5.76 | 305,600 | — | — |
| 2024-12-02 | $5.69 | $5.69 | 313,500 | — | — |
| 2024-11-29 | $5.84 | $5.84 | 246,800 | — | — |
| 2024-11-27 | $6.08 | $6.08 | 420,300 | — | — |
| 2024-11-26 | $6.03 | $6.03 | 442,900 | — | — |
| 2024-11-25 | $6.18 | $6.18 | 356,900 | — | — |
| 2024-11-22 | $5.94 | $5.94 | 410,300 | — | — |
| 2024-11-21 | $5.90 | $5.90 | 313,800 | — | — |
| 2024-11-20 | $5.90 | $5.90 | 432,200 | — | — |
| 2024-11-19 | $6.04 | $6.04 | 369,900 | — | — |
| 2024-11-18 | $5.90 | $5.90 | 382,400 | — | — |
| 2024-11-15 | $5.85 | $5.85 | 752,000 | — | — |
| 2024-11-14 | $5.39 | $5.39 | 564,400 | — | — |
| 2024-11-13 | $5.23 | $5.23 | 675,600 | — | — |
| 2024-11-12 | $5.72 | $5.72 | 534,900 | — | — |
| 2024-11-11 | $6.34 | $6.34 | 539,100 | — | — |
| 2024-11-08 | $6.62 | $6.62 | 492,000 | — | — |
| 2024-11-07 | $6.79 | $6.79 | 594,400 | — | — |
| 2024-11-06 | $6.55 | $6.55 | 466,600 | — | — |
| 2024-11-05 | $5.81 | $5.81 | 345,100 | — | — |
| 2024-11-04 | $6.31 | $6.31 | 482,000 | — | — |
| 2024-11-01 | $6.40 | $6.40 | 395,000 | — | — |
| 2024-10-31 | $6.87 | $6.87 | 416,600 | — | — |
| 2024-10-30 | $5.96 | $5.96 | 404,600 | — | — |
| 2024-10-29 | $6.06 | $6.06 | 467,300 | — | — |
| 2024-10-28 | $7.18 | $7.18 | 538,000 | — | — |
| 2024-10-25 | $7.50 | $7.50 | 517,400 | — | — |
| 2024-10-24 | $7.89 | $7.89 | 524,900 | — | — |
| 2024-10-23 | $7.15 | $7.15 | 563,100 | — | — |
| 2024-10-22 | $7.40 | $7.40 | 1,273,500 | — | — |
| 2024-10-21 | $5.01 | $5.01 | 603,600 | — | — |
| 2024-10-18 | $4.90 | $4.90 | 615,700 | — | — |
| 2024-10-17 | $4.75 | $4.75 | 620,300 | — | — |
| 2024-10-16 | $4.58 | $4.58 | 607,800 | — | — |
| 2024-10-15 | $4.35 | $4.35 | 646,600 | — | — |
| 2024-10-14 | $4.60 | $4.60 | 628,200 | — | — |
| 2024-10-11 | $4.40 | $4.40 | 560,800 | — | — |
| 2024-10-10 | $4.57 | $4.57 | 575,100 | — | — |
| 2024-10-09 | $4.83 | $4.83 | 610,600 | — | — |
| 2024-10-08 | $4.05 | $4.05 | 658,500 | — | — |
| 2024-10-07 | $4.11 | $4.11 | 511,100 | — | — |
| 2024-10-04 | $4.21 | $4.21 | 501,900 | — | — |
| 2024-10-03 | $4.25 | $4.25 | 506,100 | — | — |
| 2024-10-02 | $4.60 | $4.60 | 545,700 | — | — |
| 2024-10-01 | $4.01 | $4.01 | 316,200 | — | — |
| 2024-09-30 | $4.37 | $4.37 | 303,600 | — | — |
| 2024-09-27 | $4.36 | $4.36 | 302,000 | — | — |
| 2024-09-26 | $4.90 | $4.90 | 325,300 | — | — |
| 2024-09-25 | $4.60 | $4.60 | 306,600 | — | — |
| 2024-09-24 | $4.48 | $4.48 | 86,500 | — | — |
| 2024-09-23 | $4.23 | $4.23 | 97,500 | — | — |
| 2024-09-20 | $4.68 | $4.68 | 83,200 | — | — |
| 2024-09-19 | $4.65 | $4.65 | 91,600 | — | — |
| 2024-09-18 | $4.01 | $4.01 | 73,600 | — | — |
| 2024-09-17 | $3.90 | $3.90 | 58,300 | — | — |
| 2024-09-16 | $4.45 | $4.45 | 57,200 | — | — |
| 2024-09-13 | $4.20 | $4.20 | 60,200 | — | — |
| 2024-09-12 | $4.40 | $4.40 | 64,400 | — | — |
| 2024-09-11 | $3.97 | $3.97 | 128,100 | — | — |
| 2024-09-10 | $3.65 | $3.65 | 11,100 | — | — |
| 2024-09-09 | $3.95 | $3.95 | 11,200 | — | — |
| 2024-09-06 | $4.30 | $4.30 | 5,500 | — | — |
| 2024-09-05 | $4.25 | $4.25 | 4,700 | — | — |
| 2024-09-04 | $4.41 | $4.41 | 8,700 | — | — |
| 2024-09-03 | $4.40 | $4.40 | 7,000 | — | — |
| 2024-08-30 | $4.72 | $4.72 | 3,500 | — | — |
| 2024-08-29 | $4.46 | $4.46 | 7,500 | — | — |
| 2024-08-28 | $4.58 | $4.58 | 3,700 | — | — |
| 2024-08-27 | $4.60 | $4.60 | 13,000 | — | — |
| 2024-08-26 | $4.47 | $4.47 | 7,900 | — | — |
| 2024-08-23 | $4.43 | $4.43 | 13,400 | — | — |
| 2024-08-22 | $4.42 | $4.42 | 64,100 | — | — |
| 2024-08-21 | $4.42 | $4.42 | 5,200 | — | — |
| 2024-08-20 | $4.53 | $4.53 | 8,000 | — | — |
| 2024-08-19 | $4.70 | $4.70 | 15,100 | — | — |
| 2024-08-16 | $4.49 | $4.49 | 16,500 | — | — |
| 2024-08-15 | $4.90 | $4.90 | 28,700 | — | — |
| 2024-08-14 | $4.80 | $4.80 | 18,700 | — | — |
| 2024-08-13 | $4.51 | $4.51 | 30,800 | — | — |
| 2024-08-12 | $4.79 | $4.79 | 41,700 | — | — |
| 2024-08-09 | $4.90 | $4.90 | 64,700 | — | — |
| 2024-08-08 | $4.66 | $4.66 | 0 | — | — |
| 2024-08-07 | $4.66 | $4.66 | 4,800 | — | — |
| 2024-08-06 | $4.74 | $4.74 | 14,900 | — | — |
| 2024-08-05 | $4.62 | $4.62 | 45,700 | — | — |
| 2024-08-02 | $4.77 | $4.77 | 6,800 | — | — |
| 2024-08-01 | $5.00 | $5.00 | 3,800 | — | — |
| 2024-07-31 | $5.00 | $5.00 | 87,500 | — | — |
| 2024-07-30 | $4.82 | $4.82 | 1,000 | — | — |
| 2024-07-29 | $5.00 | $5.00 | 4,000 | — | — |
| 2024-07-26 | $4.81 | $4.81 | 11,000 | — | — |
| 2024-07-25 | $4.82 | $4.82 | 6,000 | — | — |
| 2024-07-24 | $4.81 | $4.81 | 700 | — | — |
| 2024-07-23 | $4.95 | $4.95 | 31,900 | — | — |
| 2024-07-22 | $4.89 | $4.89 | 800 | — | — |
| 2024-07-19 | $4.90 | $4.90 | 8,600 | — | — |
| 2024-07-18 | $4.82 | $4.82 | 6,700 | — | — |
| 2024-07-17 | $4.80 | $4.80 | 17,100 | — | — |
| 2024-07-16 | $4.85 | $4.85 | 900 | — | — |
| 2024-07-15 | $4.83 | $4.83 | 4,400 | — | — |
| 2024-07-12 | $4.79 | $4.79 | 18,400 | — | — |
| 2024-07-11 | $4.89 | $4.89 | 13,000 | — | — |
| 2024-07-10 | $4.80 | $4.80 | 80,900 | — | — |
| 2024-07-09 | $4.74 | $4.74 | 2,900 | — | — |
| 2024-07-08 | $4.95 | $4.95 | 4,100 | — | — |
| 2024-07-05 | $4.75 | $4.75 | 2,500 | — | — |
| 2024-07-03 | $4.67 | $4.67 | 13,700 | — | — |
| 2024-07-02 | $4.73 | $4.73 | 15,100 | — | — |
| 2024-07-01 | $4.94 | $4.94 | 2,500 | — | — |
| 2024-06-28 | $4.72 | $4.72 | 6,800 | — | — |
| 2024-06-27 | $4.90 | $4.90 | 4,900 | — | — |
| 2024-06-26 | $4.89 | $4.89 | 5,100 | — | — |
| 2024-06-25 | $4.65 | $4.65 | 11,900 | — | — |
| 2024-06-24 | $4.54 | $4.54 | 43,400 | — | — |
| 2024-06-21 | $5.04 | $5.04 | 51,900 | — | — |
| 2024-06-20 | $5.14 | $5.14 | 143,800 | — | — |
| 2024-06-18 | $4.84 | $4.84 | 3,200 | — | — |
| 2024-06-17 | $4.80 | $4.80 | 5,700 | — | — |
| 2024-06-14 | $4.67 | $4.67 | 16,000 | — | — |
| 2024-06-13 | $4.70 | $4.70 | 133,000 | — | — |
| 2024-06-12 | $4.84 | $4.84 | 44,800 | — | — |
| 2024-06-11 | $4.88 | $4.88 | 86,000 | — | — |
| 2024-06-10 | $4.72 | $4.72 | 20,200 | — | — |
| 2024-06-07 | $4.60 | $4.60 | 100,400 | — | — |
| 2024-06-06 | $4.90 | $4.90 | 59,800 | — | — |
| 2024-06-05 | $5.03 | $5.03 | 332,200 | — | — |
| 2024-06-04 | $4.93 | $4.93 | 14,800 | — | — |
| 2024-06-03 | $5.01 | $5.01 | 19,500 | — | — |
| 2024-05-31 | $5.06 | $5.06 | 54,000 | — | — |
| 2024-05-30 | $5.00 | $5.00 | 49,800 | — | — |
| 2024-05-29 | $4.90 | $4.90 | 19,200 | — | — |
| 2024-05-28 | $4.97 | $4.97 | 67,700 | — | — |
| 2024-05-24 | $4.80 | $4.80 | 131,000 | — | — |
| 2024-05-23 | $4.94 | $4.94 | 93,700 | — | — |
| 2024-05-22 | $4.83 | $4.83 | 47,600 | — | — |
| 2024-05-21 | $4.94 | $4.94 | 50,000 | — | — |
| 2024-05-20 | $4.82 | $4.82 | 50,300 | — | — |
| 2024-05-17 | $4.94 | $4.94 | 101,200 | — | — |
| 2024-05-16 | $5.00 | $5.00 | 191,000 | — | — |
| 2024-05-15 | $4.62 | $4.62 | 191,400 | — | — |
| 2024-05-14 | $4.62 | $4.62 | 1,323,900 | — | — |