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
- 2009-12-11 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 | $5.38 | $8.97 | 600 | — | — |
| 2024-12-30 | $5.60 | $9.34 | 10,000 | — | — |
| 2024-12-27 | $5.02 | $8.37 | 2,800 | — | — |
| 2024-12-26 | $4.90 | $8.17 | 12,400 | — | — |
| 2024-12-24 | $4.52 | $7.54 | 3,400 | — | — |
| 2024-12-23 | $4.50 | $7.50 | 3,300 | — | — |
| 2024-12-20 | $4.42 | $7.37 | 1,800 | — | — |
| 2024-12-19 | $4.38 | $7.30 | 0 | — | — |
| 2024-12-18 | $4.38 | $7.30 | 1,600 | — | — |
| 2024-12-17 | $4.41 | $7.35 | 1,100 | — | — |
| 2024-12-16 | $4.89 | $8.15 | 3,600 | — | — |
| 2024-12-13 | $4.95 | $8.25 | 2,300 | — | — |
| 2024-12-12 | $4.55 | $7.59 | 700 | — | — |
| 2024-12-11 | $4.99 | $8.32 | 0 | — | — |
| 2024-12-10 | $4.99 | $8.32 | 2,300 | — | — |
| 2024-12-09 | $4.69 | $7.82 | 9,000 | — | — |
| 2024-12-06 | $4.75 | $7.92 | 3,200 | — | — |
| 2024-12-05 | $4.78 | $7.97 | 2,300 | — | — |
| 2024-12-04 | $5.09 | $8.49 | 2,800 | — | — |
| 2024-12-03 | $4.99 | $8.32 | 7,200 | — | — |
| 2024-12-02 | $4.68 | $7.80 | 16,700 | — | — |
| 2024-11-29 | $5.09 | $8.49 | 4,000 | — | — |
| 2024-11-27 | $4.93 | $8.22 | 500 | — | — |
| 2024-11-26 | $4.95 | $8.25 | 24,200 | — | — |
| 2024-11-25 | $5.00 | $8.34 | 8,200 | — | — |
| 2024-11-22 | $4.44 | $7.40 | 1,700 | — | — |
| 2024-11-21 | $4.45 | $7.42 | 6,100 | — | — |
| 2024-11-20 | $4.20 | $7.00 | 11,500 | — | — |
| 2024-11-19 | $4.50 | $7.50 | 1,200 | — | — |
| 2024-11-18 | $4.88 | $8.14 | 1,800 | — | — |
| 2024-11-15 | $5.00 | $8.34 | 8,900 | — | — |
| 2024-11-14 | $5.08 | $8.47 | 700 | — | — |
| 2024-11-13 | $5.45 | $9.09 | 1,700 | — | — |
| 2024-11-12 | $5.07 | $8.45 | 10,200 | — | — |
| 2024-11-11 | $5.13 | $8.55 | 900 | — | — |
| 2024-11-08 | $5.48 | $9.14 | 800 | — | — |
| 2024-11-07 | $5.53 | $9.22 | 16,500 | — | — |
| 2024-11-06 | $5.89 | $9.82 | 27,100 | — | — |
| 2024-11-05 | $7.90 | $13.17 | 9,700 | — | — |
| 2024-11-04 | $7.80 | $13.00 | 24,300 | — | — |
| 2024-11-01 | $7.89 | $13.15 | 500 | — | — |
| 2024-10-31 | $7.73 | $12.89 | 900 | — | — |
| 2024-10-30 | $7.55 | $12.59 | 500 | — | — |
| 2024-10-29 | $7.43 | $12.39 | 900 | — | — |
| 2024-10-28 | $7.45 | $12.42 | 7,700 | — | — |
| 2024-10-25 | $7.66 | $12.77 | 4,700 | — | — |
| 2024-10-24 | $7.73 | $12.89 | 1,100 | — | — |
| 2024-10-23 | $8.00 | $13.34 | 1,900 | — | — |
| 2024-10-22 | $8.00 | $13.34 | 1,400 | — | — |
| 2024-10-21 | $7.90 | $13.17 | 2,300 | — | — |
| 2024-10-18 | $8.00 | $13.34 | 8,400 | — | — |
| 2024-10-17 | $7.90 | $13.17 | 6,900 | — | — |
| 2024-10-16 | $8.56 | $14.27 | 29,600 | — | — |
| 2024-10-15 | $7.40 | $12.34 | 15,100 | — | — |
| 2024-10-14 | $7.09 | $11.82 | 1,300 | — | — |
| 2024-10-11 | $7.18 | $11.97 | 400 | — | — |
| 2024-10-10 | $7.18 | $11.97 | 700 | — | — |
| 2024-10-09 | $7.18 | $11.97 | 2,900 | — | — |
| 2024-10-08 | $7.10 | $11.84 | 9,100 | — | — |
| 2024-10-07 | $6.97 | $11.62 | 10,900 | — | — |
| 2024-10-04 | $6.96 | $11.60 | 2,700 | — | — |
| 2024-10-03 | $6.76 | $11.27 | 3,100 | — | — |
| 2024-10-02 | $6.91 | $11.52 | 6,400 | — | — |
| 2024-10-01 | $6.49 | $10.82 | 2,700 | — | — |
| 2024-09-30 | $7.01 | $11.69 | 8,300 | — | — |
| 2024-09-27 | $6.50 | $10.84 | 10,600 | — | — |
| 2024-09-26 | $6.50 | $10.84 | 3,200 | — | — |
| 2024-09-25 | $6.50 | $10.84 | 11,800 | — | — |
| 2024-09-24 | $6.05 | $10.09 | 20,800 | — | — |
| 2024-09-23 | $5.48 | $9.14 | 10,300 | — | — |
| 2024-09-20 | $5.70 | $9.50 | 22,500 | — | — |
| 2024-09-19 | $5.53 | $9.22 | 19,900 | — | — |
| 2024-09-18 | $5.46 | $9.10 | 7,600 | — | — |
| 2024-09-17 | $5.77 | $9.62 | 600 | — | — |
| 2024-09-16 | $5.67 | $9.45 | 13,500 | — | — |
| 2024-09-13 | $5.07 | $8.45 | 4,500 | — | — |
| 2024-09-12 | $4.96 | $8.27 | 8,100 | — | — |
| 2024-09-11 | $5.40 | $9.00 | 6,300 | — | — |
| 2024-09-10 | $5.24 | $8.74 | 1,700 | — | — |
| 2024-09-09 | $5.25 | $8.75 | 3,800 | — | — |
| 2024-09-06 | $5.85 | $9.75 | 11,300 | — | — |
| 2024-09-05 | $5.61 | $9.35 | 24,700 | — | — |
| 2024-09-04 | $5.86 | $9.77 | 10,400 | — | — |
| 2024-09-03 | $6.30 | $10.50 | 1,000 | — | — |
| 2024-08-30 | $6.49 | $10.82 | 32,200 | — | — |
| 2024-08-29 | $6.54 | $10.90 | 9,400 | — | — |
| 2024-08-28 | $6.52 | $10.87 | 11,200 | — | — |
| 2024-08-27 | $7.14 | $11.90 | 1,100 | — | — |
| 2024-08-26 | $7.11 | $11.85 | 500 | — | — |
| 2024-08-23 | $6.94 | $11.57 | 5,400 | — | — |
| 2024-08-22 | $7.01 | $11.69 | 13,000 | — | — |
| 2024-08-21 | $7.17 | $11.95 | 35,500 | — | — |
| 2024-08-20 | $7.20 | $12.00 | 9,800 | — | — |
| 2024-08-19 | $7.46 | $12.44 | 1,400 | — | — |
| 2024-08-16 | $7.39 | $12.32 | 9,200 | — | — |
| 2024-08-15 | $7.59 | $12.65 | 3,400 | — | — |
| 2024-08-14 | $7.85 | $13.09 | 5,600 | — | — |
| 2024-08-13 | $7.75 | $12.92 | 17,900 | — | — |
| 2024-08-12 | $7.30 | $12.17 | 12,800 | — | — |
| 2024-08-09 | $8.11 | $13.52 | 14,800 | — | — |
| 2024-08-08 | $8.00 | $13.34 | 4,200 | — | — |
| 2024-08-07 | $7.45 | $12.42 | 16,700 | — | — |
| 2024-08-06 | $7.14 | $11.90 | 8,900 | — | — |
| 2024-08-05 | $6.81 | $11.35 | 16,300 | — | — |
| 2024-08-02 | $8.82 | $14.71 | 24,700 | — | — |
| 2024-08-01 | $8.90 | $14.84 | 61,500 | — | — |
| 2024-07-31 | $7.88 | $13.14 | 214,000 | — | — |
| 2024-07-30 | $6.20 | $10.34 | 15,700 | — | — |
| 2024-07-29 | $6.50 | $10.84 | 1,230 | — | — |
| 2024-07-26 | $6.90 | $11.50 | 410 | — | — |
| 2024-07-25 | $7.00 | $11.67 | 900 | — | — |
| 2024-07-24 | $7.50 | $12.50 | 2,610 | — | — |
| 2024-07-23 | $7.30 | $12.17 | 1,740 | — | — |
| 2024-07-22 | $7.20 | $12.00 | 4,670 | — | — |
| 2024-07-19 | $8.40 | $14.00 | 210 | — | — |
| 2024-07-18 | $8.10 | $13.50 | 710 | — | — |
| 2024-07-17 | $8.50 | $14.17 | 1,730 | — | — |
| 2024-07-16 | $8.90 | $14.84 | 590 | — | — |
| 2024-07-15 | $9.30 | $15.51 | 1,360 | — | — |
| 2024-07-12 | $8.60 | $14.34 | 2,120 | — | — |
| 2024-07-11 | $9.30 | $15.51 | 1,160 | — | — |
| 2024-07-10 | $9.20 | $15.34 | 3,680 | — | — |
| 2024-07-09 | $9.30 | $15.51 | 6,370 | — | — |
| 2024-07-08 | $9.30 | $15.51 | 6,000 | — | — |
| 2024-07-05 | $10.50 | $17.51 | 12,050 | — | — |
| 2024-07-03 | $10.50 | $17.51 | 6,400 | — | — |
| 2024-07-02 | $10.60 | $17.67 | 10,420 | — | — |
| 2024-07-01 | $10.00 | $16.67 | 22,180 | — | — |
| 2024-06-28 | $9.50 | $15.84 | 12,360 | — | — |
| 2024-06-27 | $8.30 | $13.84 | 11,560 | — | — |
| 2024-06-26 | $7.60 | $12.67 | 24,250 | — | — |
| 2024-06-25 | $8.30 | $13.84 | 67,960 | — | — |
| 2024-06-24 | $11.70 | $19.51 | 211,090 | — | — |
| 2024-06-21 | $5.60 | $9.34 | 16,600 | — | — |
| 2024-06-20 | $5.60 | $9.34 | 23,150 | — | — |
| 2024-06-18 | $5.60 | $9.34 | 11,400 | — | — |
| 2024-06-17 | $5.80 | $9.67 | 22,030 | — | — |
| 2024-06-14 | $6.00 | $10.00 | 24,200 | — | — |
| 2024-06-13 | $6.10 | $10.17 | 32,170 | — | — |
| 2024-06-12 | $6.40 | $10.67 | 24,120 | — | — |
| 2024-06-11 | $7.00 | $11.67 | 40,570 | — | — |
| 2024-06-10 | $7.20 | $12.00 | 28,740 | — | — |
| 2024-06-07 | $6.90 | $11.50 | 52,130 | — | — |
| 2024-06-06 | $9.70 | $16.17 | 140,840 | — | — |
| 2024-06-05 | $11.30 | $18.84 | 889,350 | — | — |
| 2024-06-04 | $21.00 | $35.01 | 580,500 | — | — |
| 2024-06-03 | $7.90 | $13.17 | 279,930 | — | — |
| 2024-05-31 | $5.00 | $8.34 | 120 | — | — |
| 2024-05-30 | $6.00 | $10.00 | 250 | — | — |
| 2024-05-29 | $6.10 | $10.17 | 70 | — | — |
| 2024-05-28 | $6.60 | $11.00 | 180 | — | — |
| 2024-05-24 | $6.70 | $11.17 | 1,510 | — | — |
| 2024-05-23 | $5.90 | $9.84 | 610 | — | — |
| 2024-05-22 | $5.10 | $8.50 | 480 | — | — |
| 2024-05-21 | $6.50 | $10.84 | 1,130 | — | — |
| 2024-05-20 | $6.00 | $10.00 | 570 | — | — |
| 2024-05-17 | $5.00 | $8.34 | 1,850 | — | — |
| 2024-05-16 | $5.20 | $8.67 | 5,810 | — | — |
| 2024-05-15 | $5.80 | $9.67 | 410 | — | — |
| 2024-05-14 | $5.20 | $8.67 | 570 | — | — |
| 2024-05-13 | $5.40 | $9.00 | 470 | — | — |
| 2024-05-10 | $5.40 | $9.00 | 50 | — | — |
| 2024-05-09 | $5.60 | $9.34 | 80 | — | — |
| 2024-05-08 | $6.20 | $10.34 | 780 | — | — |
| 2024-05-07 | $6.30 | $10.50 | 920 | — | — |
| 2024-05-06 | $5.80 | $9.67 | 840 | — | — |
| 2024-05-03 | $6.30 | $10.50 | 560 | — | — |
| 2024-05-02 | $7.00 | $11.67 | 6,210 | — | — |
| 2024-05-01 | $7.60 | $12.67 | 5,410 | — | — |
| 2024-04-30 | $8.50 | $14.17 | 5,540 | — | — |
| 2024-04-29 | $6.80 | $11.34 | 1,370 | — | — |
| 2024-04-26 | $5.90 | $9.84 | 940 | — | — |
| 2024-04-25 | $5.00 | $8.34 | 810 | — | — |
| 2024-04-24 | $5.70 | $9.50 | 30 | — | — |
| 2024-04-23 | $5.80 | $9.67 | 1,130 | — | — |
| 2024-04-22 | $5.00 | $8.34 | 50 | — | — |
| 2024-04-19 | $5.50 | $9.17 | 100 | — | — |
| 2024-04-18 | $5.80 | $9.67 | 80 | — | — |
| 2024-04-17 | $6.30 | $10.50 | 0 | — | — |
| 2024-04-16 | $6.30 | $10.50 | 460 | — | — |
| 2024-04-15 | $6.30 | $10.50 | 10 | — | — |
| 2024-04-12 | $6.30 | $10.50 | 180 | — | — |
| 2024-04-11 | $6.30 | $10.50 | 50 | — | — |
| 2024-04-10 | $6.40 | $10.67 | 350 | — | — |
| 2024-04-09 | $6.40 | $10.67 | 110 | — | — |
| 2024-04-08 | $6.30 | $10.50 | 170 | — | — |
| 2024-04-05 | $5.80 | $9.67 | 1,150 | — | — |
| 2024-04-04 | $6.20 | $10.34 | 750 | — | — |
| 2024-04-03 | $6.00 | $10.00 | 2,400 | — | — |
| 2024-04-02 | $5.60 | $9.34 | 990 | — | — |
| 2024-04-01 | $5.20 | $8.67 | 1,010 | — | — |
| 2024-03-28 | $5.50 | $9.17 | 1,130 | — | — |
| 2024-03-27 | $5.90 | $9.84 | 7,100 | — | — |
| 2024-03-26 | $6.10 | $10.17 | 19,490 | — | — |
| 2024-03-25 | $4.10 | $6.84 | 2,870 | — | — |
| 2024-03-22 | $4.50 | $7.50 | 120 | — | — |
| 2024-03-21 | $4.30 | $7.17 | 220 | — | — |
| 2024-03-20 | $4.00 | $6.67 | 10 | — | — |
| 2024-03-19 | $4.00 | $6.67 | 760 | — | — |
| 2024-03-18 | $4.50 | $7.50 | 880 | — | — |
| 2024-03-15 | $4.80 | $8.00 | 110 | — | — |
| 2024-03-14 | $4.00 | $6.67 | 890 | — | — |
| 2024-03-13 | $4.40 | $7.34 | 760 | — | — |
| 2024-03-12 | $4.10 | $6.84 | 430 | — | — |
| 2024-03-11 | $4.20 | $7.00 | 580 | — | — |
| 2024-03-08 | $4.40 | $7.34 | 130 | — | — |
| 2024-03-07 | $4.30 | $7.17 | 490 | — | — |
| 2024-03-06 | $4.80 | $8.00 | 1,990 | — | — |
| 2024-03-05 | $4.70 | $7.84 | 5,720 | — | — |
| 2024-03-04 | $5.10 | $8.50 | 3,230 | — | — |
| 2024-03-01 | $5.20 | $8.67 | 1,570 | — | — |
| 2024-02-29 | $4.90 | $8.17 | 690 | — | — |
| 2024-02-28 | $5.00 | $8.34 | 760 | — | — |
| 2024-02-27 | $4.70 | $7.84 | 280 | — | — |
| 2024-02-26 | $4.60 | $7.67 | 450 | — | — |
| 2024-02-23 | $5.40 | $9.00 | 480 | — | — |
| 2024-02-22 | $6.40 | $10.67 | 160 | — | — |
| 2024-02-21 | $7.30 | $12.17 | 160 | — | — |
| 2024-02-20 | $7.80 | $13.00 | 90 | — | — |
| 2024-02-16 | $7.80 | $13.00 | 30 | — | — |
| 2024-02-15 | $8.20 | $13.67 | 100 | — | — |
| 2024-02-14 | $8.60 | $14.34 | 600 | — | — |
| 2024-02-13 | $8.50 | $14.17 | 60 | — | — |
| 2024-02-12 | $8.70 | $14.51 | 910 | — | — |
| 2024-02-09 | $7.80 | $13.00 | 20 | — | — |
| 2024-02-08 | $7.80 | $13.00 | 0 | — | — |
| 2024-02-07 | $7.80 | $13.00 | 30 | — | — |
| 2024-02-06 | $7.80 | $13.00 | 60 | — | — |
| 2024-02-05 | $7.80 | $13.00 | 80 | — | — |
| 2024-02-02 | $7.80 | $13.00 | 70 | — | — |
| 2024-02-01 | $8.00 | $13.34 | 110 | — | — |
| 2024-01-31 | $7.80 | $13.00 | 70 | — | — |
| 2024-01-30 | $7.80 | $13.00 | 140 | — | — |
| 2024-01-29 | $6.90 | $11.50 | 300 | — | — |
| 2024-01-26 | $7.40 | $12.34 | 20 | — | — |
| 2024-01-25 | $7.80 | $13.00 | 390 | — | — |
| 2024-01-24 | $9.20 | $15.34 | 40 | — | — |
| 2024-01-23 | $9.20 | $15.34 | 90 | — | — |
| 2024-01-22 | $10.00 | $16.67 | 60 | — | — |
| 2024-01-19 | $9.90 | $16.51 | 480 | — | — |
| 2024-01-18 | $10.90 | $18.17 | 150 | — | — |
| 2024-01-17 | $10.50 | $17.51 | 150 | — | — |
| 2024-01-16 | $10.50 | $17.51 | 140 | — | — |
| 2024-01-12 | $10.10 | $16.84 | 420 | — | — |
| 2024-01-11 | $10.50 | $17.51 | 190 | — | — |
| 2024-01-10 | $10.10 | $16.84 | 30 | — | — |
| 2024-01-09 | $10.50 | $17.51 | 130 | — | — |
| 2024-01-08 | $10.50 | $17.51 | 130 | — | — |
| 2024-01-05 | $10.50 | $17.51 | 180 | — | — |
| 2024-01-04 | $11.00 | $18.34 | 70 | — | — |
| 2024-01-03 | $11.00 | $18.34 | 90 | — | — |
| 2024-01-02 | $11.50 | $19.17 | 390 | — | — |