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
- 1995-08-07 to 2026-08-31
- 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 | $5.44 | $5.44 | 42,650 | — | — |
| 2024-12-30 | $5.20 | $5.20 | 4,463 | — | — |
| 2024-12-27 | $5.04 | $5.04 | 9,450 | — | — |
| 2024-12-26 | $5.28 | $5.28 | 21,150 | — | — |
| 2024-12-24 | $4.64 | $4.64 | 3,425 | — | — |
| 2024-12-23 | $4.48 | $4.48 | 1,538 | — | — |
| 2024-12-20 | $4.40 | $4.40 | 2,263 | — | — |
| 2024-12-19 | $4.48 | $4.48 | 988 | — | — |
| 2024-12-18 | $4.56 | $4.56 | 8,500 | — | — |
| 2024-12-17 | $4.48 | $4.48 | 1,175 | — | — |
| 2024-12-16 | $4.40 | $4.40 | 3,750 | — | — |
| 2024-12-13 | $4.56 | $4.56 | 2,888 | — | — |
| 2024-12-12 | $4.72 | $4.72 | 2,013 | — | — |
| 2024-12-11 | $4.56 | $4.56 | 1,663 | — | — |
| 2024-12-10 | $5.04 | $5.04 | 21,150 | — | — |
| 2024-12-09 | $5.04 | $5.04 | 2,488 | — | — |
| 2024-12-06 | $4.88 | $4.88 | 1,813 | — | — |
| 2024-12-05 | $4.80 | $4.80 | 11,825 | — | — |
| 2024-12-04 | $5.36 | $5.36 | 9,875 | — | — |
| 2024-12-03 | $5.68 | $5.68 | 50,450 | — | — |
| 2024-12-02 | $5.12 | $5.12 | 1,225 | — | — |
| 2024-11-29 | $4.88 | $4.88 | 4,788 | — | — |
| 2024-11-27 | $4.88 | $4.88 | 275 | — | — |
| 2024-11-26 | $5.04 | $5.04 | 1,100 | — | — |
| 2024-11-25 | $4.88 | $4.88 | 2,888 | — | — |
| 2024-11-22 | $5.04 | $5.04 | 2,463 | — | — |
| 2024-11-21 | $5.20 | $5.20 | 4,575 | — | — |
| 2024-11-20 | $5.28 | $5.28 | 2,088 | — | — |
| 2024-11-19 | $5.04 | $5.04 | 225 | — | — |
| 2024-11-18 | $5.04 | $5.04 | 2,563 | — | — |
| 2024-11-15 | $5.12 | $5.12 | 2,150 | — | — |
| 2024-11-14 | $5.12 | $5.12 | 175 | — | — |
| 2024-11-13 | $5.04 | $5.04 | 1,400 | — | — |
| 2024-11-12 | $5.12 | $5.12 | 1,663 | — | — |
| 2024-11-11 | $5.20 | $5.20 | 1,238 | — | — |
| 2024-11-08 | $5.52 | $5.52 | 6,350 | — | — |
| 2024-11-07 | $5.52 | $5.52 | 6,375 | — | — |
| 2024-11-06 | $5.12 | $5.12 | 3,600 | — | — |
| 2024-11-05 | $5.20 | $5.20 | 513 | — | — |
| 2024-11-04 | $5.44 | $5.44 | 3,300 | — | — |
| 2024-11-01 | $5.44 | $5.44 | 1,150 | — | — |
| 2024-10-31 | $5.52 | $5.52 | 5,313 | — | — |
| 2024-10-30 | $5.44 | $5.44 | 1,800 | — | — |
| 2024-10-29 | $5.28 | $5.28 | 12,425 | — | — |
| 2024-10-28 | $5.84 | $5.84 | 2,025 | — | — |
| 2024-10-25 | $5.84 | $5.84 | 588 | — | — |
| 2024-10-24 | $5.84 | $5.84 | 1,175 | — | — |
| 2024-10-23 | $5.92 | $5.92 | 1,050 | — | — |
| 2024-10-22 | $6.00 | $6.00 | 11,638 | — | — |
| 2024-10-21 | $6.32 | $6.32 | 3,913 | — | — |
| 2024-10-18 | $6.56 | $6.56 | 10,863 | — | — |
| 2024-10-17 | $5.84 | $5.84 | 3,325 | — | — |
| 2024-10-16 | $6.00 | $6.00 | 5,363 | — | — |
| 2024-10-15 | $5.60 | $5.60 | 10,488 | — | — |
| 2024-10-14 | $5.84 | $5.84 | 10,825 | — | — |
| 2024-10-11 | $6.48 | $6.48 | 25,638 | — | — |
| 2024-10-10 | $5.76 | $5.76 | 10,463 | — | — |
| 2024-10-09 | $6.00 | $6.00 | 12,913 | — | — |
| 2024-10-08 | $6.96 | $6.96 | 41,300 | — | — |
| 2024-10-07 | $8.40 | $8.40 | 76,900 | — | — |
| 2024-10-04 | $5.76 | $5.76 | 15,725 | — | — |
| 2024-10-03 | $6.24 | $6.24 | 2,775 | — | — |
| 2024-10-02 | $6.40 | $6.40 | 18,600 | — | — |
| 2024-10-01 | $5.84 | $5.84 | 6,525 | — | — |
| 2024-09-30 | $5.92 | $5.92 | 36,413 | — | — |
| 2024-09-27 | $6.16 | $6.16 | 27,300 | — | — |
| 2024-09-26 | $5.68 | $5.68 | 25,300 | — | — |
| 2024-09-25 | $5.20 | $5.20 | 6,950 | — | — |
| 2024-09-24 | $5.52 | $5.52 | 19,413 | — | — |
| 2024-09-23 | $4.88 | $4.88 | 1,663 | — | — |
| 2024-09-20 | $4.88 | $4.88 | 900 | — | — |
| 2024-09-19 | $4.88 | $4.88 | 2,500 | — | — |
| 2024-09-18 | $5.12 | $5.12 | 1,800 | — | — |
| 2024-09-17 | $5.20 | $5.20 | 3,400 | — | — |
| 2024-09-16 | $5.36 | $5.36 | 5,175 | — | — |
| 2024-09-13 | $5.20 | $5.20 | 74,500 | — | — |
| 2024-09-12 | $4.88 | $4.88 | 34,338 | — | — |
| 2024-09-11 | $5.84 | $5.84 | 250,475 | — | — |
| 2024-09-10 | $4.56 | $4.56 | 2,475 | — | — |
| 2024-09-09 | $4.56 | $4.56 | 2,075 | — | — |
| 2024-09-06 | $4.48 | $4.48 | 725 | — | — |
| 2024-09-05 | $4.64 | $4.64 | 288 | — | — |
| 2024-09-04 | $4.56 | $4.56 | 1,075 | — | — |
| 2024-09-03 | $4.56 | $4.56 | 325 | — | — |
| 2024-08-30 | $4.48 | $4.48 | 1,313 | — | — |
| 2024-08-29 | $4.64 | $4.64 | 1,563 | — | — |
| 2024-08-28 | $4.80 | $4.80 | 1,213 | — | — |
| 2024-08-27 | $5.04 | $5.04 | 1,200 | — | — |
| 2024-08-26 | $4.80 | $4.80 | 913 | — | — |
| 2024-08-23 | $4.96 | $4.96 | 2,350 | — | — |
| 2024-08-22 | $5.04 | $5.04 | 1,838 | — | — |
| 2024-08-21 | $4.80 | $4.80 | 788 | — | — |
| 2024-08-20 | $5.04 | $5.04 | 1,525 | — | — |
| 2024-08-19 | $4.88 | $4.88 | 4,263 | — | — |
| 2024-08-16 | $4.88 | $4.88 | 1,963 | — | — |
| 2024-08-15 | $4.72 | $4.72 | 813 | — | — |
| 2024-08-14 | $4.88 | $4.88 | 800 | — | — |
| 2024-08-13 | $4.96 | $4.96 | 1,225 | — | — |
| 2024-08-12 | $4.96 | $4.96 | 638 | — | — |
| 2024-08-09 | $4.64 | $4.64 | 1,400 | — | — |
| 2024-08-08 | $4.64 | $4.64 | 2,913 | — | — |
| 2024-08-07 | $4.80 | $4.80 | 3,588 | — | — |
| 2024-08-06 | $4.56 | $4.56 | 4,575 | — | — |
| 2024-08-05 | $4.64 | $4.64 | 7,338 | — | — |
| 2024-08-02 | $4.96 | $4.96 | 1,975 | — | — |
| 2024-08-01 | $4.88 | $4.88 | 2,888 | — | — |
| 2024-07-31 | $4.96 | $4.96 | 3,388 | — | — |
| 2024-07-30 | $4.96 | $4.96 | 11,900 | — | — |
| 2024-07-29 | $5.44 | $5.44 | 11,563 | — | — |
| 2024-07-26 | $5.52 | $5.52 | 3,225 | — | — |
| 2024-07-25 | $5.52 | $5.52 | 2,663 | — | — |
| 2024-07-24 | $5.60 | $5.60 | 7,750 | — | — |
| 2024-07-23 | $6.08 | $6.08 | 3,150 | — | — |
| 2024-07-22 | $6.08 | $6.08 | 6,200 | — | — |
| 2024-07-19 | $6.16 | $6.16 | 21,225 | — | — |
| 2024-07-18 | $6.16 | $6.16 | 2,400 | — | — |
| 2024-07-17 | $6.24 | $6.24 | 4,625 | — | — |
| 2024-07-16 | $6.32 | $6.32 | 5,588 | — | — |
| 2024-07-15 | $6.08 | $6.08 | 5,713 | — | — |
| 2024-07-12 | $6.08 | $6.08 | 9,050 | — | — |
| 2024-07-11 | $6.24 | $6.24 | 9,988 | — | — |
| 2024-07-10 | $6.16 | $6.16 | 3,325 | — | — |
| 2024-07-09 | $5.84 | $5.84 | 7,788 | — | — |
| 2024-07-08 | $6.08 | $6.08 | 5,538 | — | — |
| 2024-07-05 | $6.00 | $6.00 | 14,363 | — | — |
| 2024-07-03 | $5.52 | $5.52 | 12,225 | — | — |
| 2024-07-02 | $6.16 | $6.16 | 10,400 | — | — |
| 2024-07-01 | $6.24 | $6.24 | 7,100 | — | — |
| 2024-06-28 | $6.24 | $6.24 | 25,275 | — | — |
| 2024-06-27 | $7.04 | $7.04 | 114,825 | — | — |
| 2024-06-26 | $6.56 | $6.56 | 1,012,088 | — | — |
| 2024-06-25 | $6.24 | $6.24 | 353,450 | — | — |
| 2024-06-24 | $5.44 | $5.44 | 1,788 | — | — |
| 2024-06-21 | $5.52 | $5.52 | 2,488 | — | — |
| 2024-06-20 | $5.44 | $5.44 | 8,163 | — | — |
| 2024-06-18 | $5.60 | $5.60 | 16,450 | — | — |
| 2024-06-17 | $6.40 | $6.40 | 4,850 | — | — |
| 2024-06-14 | $6.64 | $6.64 | 463 | — | — |
| 2024-06-13 | $6.88 | $6.88 | 1,663 | — | — |
| 2024-06-12 | $6.72 | $6.72 | 3,075 | — | — |
| 2024-06-11 | $6.88 | $6.88 | 1,250 | — | — |
| 2024-06-10 | $6.72 | $6.72 | 2,075 | — | — |
| 2024-06-07 | $6.96 | $6.96 | 6,950 | — | — |
| 2024-06-06 | $6.96 | $6.96 | 3,188 | — | — |
| 2024-06-05 | $7.12 | $7.12 | 4,675 | — | — |
| 2024-06-04 | $7.12 | $7.12 | 6,713 | — | — |
| 2024-06-03 | $7.04 | $7.04 | 2,150 | — | — |
| 2024-05-31 | $7.44 | $7.44 | 6,888 | — | — |
| 2024-05-30 | $7.04 | $7.04 | 5,825 | — | — |
| 2024-05-29 | $7.20 | $7.20 | 10,188 | — | — |
| 2024-05-28 | $7.36 | $7.36 | 53,375 | — | — |
| 2024-05-24 | $7.36 | $7.36 | 4,888 | — | — |
| 2024-05-23 | $7.68 | $7.68 | 4,188 | — | — |
| 2024-05-22 | $7.92 | $7.92 | 13,275 | — | — |
| 2024-05-21 | $7.52 | $7.52 | 16,650 | — | — |
| 2024-05-20 | $8.56 | $8.56 | 58,700 | — | — |
| 2024-05-17 | $7.60 | $7.60 | 17,575 | — | — |
| 2024-05-16 | $7.44 | $7.44 | 3,138 | — | — |
| 2024-05-15 | $7.60 | $7.60 | 1,538 | — | — |
| 2024-05-14 | $7.52 | $7.52 | 18,425 | — | — |
| 2024-05-13 | $7.28 | $7.28 | 8,288 | — | — |
| 2024-05-10 | $7.60 | $7.60 | 2,638 | — | — |
| 2024-05-09 | $7.60 | $7.60 | 3,013 | — | — |
| 2024-05-08 | $7.68 | $7.68 | 1,050 | — | — |
| 2024-05-07 | $7.60 | $7.60 | 2,450 | — | — |
| 2024-05-06 | $7.52 | $7.52 | 3,638 | — | — |
| 2024-05-03 | $7.76 | $7.76 | 2,388 | — | — |
| 2024-05-02 | $8.00 | $8.00 | 1,913 | — | — |
| 2024-05-01 | $7.84 | $7.84 | 3,288 | — | — |
| 2024-04-30 | $8.16 | $8.16 | 10,700 | — | — |
| 2024-04-29 | $7.92 | $7.92 | 1,288 | — | — |
| 2024-04-26 | $7.68 | $7.68 | 5,688 | — | — |
| 2024-04-25 | $8.16 | $8.16 | 19,300 | — | — |
| 2024-04-24 | $7.84 | $7.84 | 22,125 | — | — |
| 2024-04-23 | $8.32 | $8.32 | 247,225 | — | — |
| 2024-04-22 | $8.00 | $8.00 | 5,413 | — | — |
| 2024-04-19 | $8.00 | $8.00 | 10,425 | — | — |
| 2024-04-18 | $8.88 | $8.88 | 1,525 | — | — |
| 2024-04-17 | $8.96 | $8.96 | 3,725 | — | — |
| 2024-04-16 | $8.88 | $8.88 | 4,200 | — | — |
| 2024-04-15 | $8.64 | $8.64 | 9,550 | — | — |
| 2024-04-12 | $9.44 | $9.44 | 5,400 | — | — |
| 2024-04-11 | $9.60 | $9.60 | 3,100 | — | — |
| 2024-04-10 | $9.76 | $9.76 | 6,363 | — | — |
| 2024-04-09 | $9.84 | $9.84 | 4,538 | — | — |
| 2024-04-08 | $9.44 | $9.44 | 6,613 | — | — |
| 2024-04-05 | $9.68 | $9.68 | 6,163 | — | — |
| 2024-04-04 | $9.76 | $9.76 | 3,413 | — | — |
| 2024-04-03 | $10.00 | $10.00 | 7,338 | — | — |
| 2024-04-02 | $10.80 | $10.80 | 21,413 | — | — |
| 2024-04-01 | $9.52 | $9.52 | 3,263 | — | — |
| 2024-03-28 | $9.52 | $9.52 | 2,163 | — | — |
| 2024-03-27 | $9.60 | $9.60 | 1,650 | — | — |
| 2024-03-26 | $9.92 | $9.92 | 3,725 | — | — |
| 2024-03-25 | $9.60 | $9.60 | 1,725 | — | — |
| 2024-03-22 | $9.60 | $9.60 | 2,500 | — | — |
| 2024-03-21 | $9.84 | $9.84 | 4,975 | — | — |
| 2024-03-20 | $9.60 | $9.60 | 1,650 | — | — |
| 2024-03-19 | $10.00 | $10.00 | 4,775 | — | — |
| 2024-03-18 | $9.28 | $9.28 | 1,500 | — | — |
| 2024-03-15 | $9.60 | $9.60 | 3,838 | — | — |
| 2024-03-14 | $9.76 | $9.76 | 5,788 | — | — |
| 2024-03-13 | $10.40 | $10.40 | 7,825 | — | — |
| 2024-03-12 | $9.68 | $9.68 | 1,813 | — | — |
| 2024-03-11 | $9.28 | $9.28 | 6,700 | — | — |
| 2024-03-08 | $9.60 | $9.60 | 7,588 | — | — |
| 2024-03-07 | $10.32 | $10.32 | 10,888 | — | — |
| 2024-03-06 | $9.44 | $9.44 | 12,825 | — | — |
| 2024-03-05 | $9.44 | $9.44 | 5,000 | — | — |
| 2024-03-04 | $9.44 | $9.44 | 10,800 | — | — |
| 2024-03-01 | $9.20 | $9.20 | 16,175 | — | — |
| 2024-02-29 | $9.60 | $9.60 | 10,838 | — | — |
| 2024-02-28 | $9.92 | $9.92 | 5,450 | — | — |
| 2024-02-27 | $10.56 | $10.56 | 17,413 | — | — |
| 2024-02-26 | $10.56 | $10.56 | 19,925 | — | — |
| 2024-02-23 | $9.60 | $9.60 | 31,825 | — | — |
| 2024-02-22 | $11.04 | $11.04 | 30,425 | — | — |
| 2024-02-21 | $10.96 | $10.96 | 51,263 | — | — |
| 2024-02-20 | $12.88 | $12.88 | 96,613 | — | — |
| 2024-02-16 | $14.16 | $14.16 | 406,938 | — | — |
| 2024-02-15 | $27.76 | $27.76 | 8,025,425 | — | — |
| 2024-02-14 | $8.24 | $8.24 | 473,925 | — | — |
| 2024-02-13 | $7.20 | $7.20 | 1,038 | — | — |
| 2024-02-12 | $7.36 | $7.36 | 113 | — | — |
| 2024-02-09 | $7.20 | $7.20 | 450 | — | — |
| 2024-02-08 | $7.04 | $7.04 | 1,950 | — | — |
| 2024-02-07 | $7.52 | $7.52 | 675 | — | — |
| 2024-02-06 | $7.44 | $7.44 | 100 | — | — |
| 2024-02-05 | $7.92 | $7.92 | 63 | — | — |
| 2024-02-02 | $7.92 | $7.92 | 1,238 | — | — |
| 2024-02-01 | $7.68 | $7.68 | 175 | — | — |
| 2024-01-31 | $7.84 | $7.84 | 663 | — | — |
| 2024-01-30 | $8.16 | $8.16 | 563 | — | — |
| 2024-01-29 | $8.64 | $8.64 | 900 | — | — |
| 2024-01-26 | $8.16 | $8.16 | 963 | — | — |
| 2024-01-25 | $8.48 | $8.48 | 575 | — | — |
| 2024-01-24 | $9.12 | $9.12 | 525 | — | — |
| 2024-01-23 | $9.04 | $9.04 | 1,388 | — | — |
| 2024-01-22 | $9.92 | $9.92 | 3,400 | — | — |
| 2024-01-19 | $10.00 | $10.00 | 1,338 | — | — |
| 2024-01-18 | $10.56 | $10.56 | 1,138 | — | — |
| 2024-01-17 | $10.64 | $10.64 | 500 | — | — |
| 2024-01-16 | $10.80 | $10.80 | 863 | — | — |
| 2024-01-12 | $11.28 | $11.28 | 288 | — | — |
| 2024-01-11 | $11.28 | $11.28 | 213 | — | — |
| 2024-01-10 | $11.28 | $11.28 | 138 | — | — |
| 2024-01-09 | $11.68 | $11.68 | 38 | — | — |
| 2024-01-08 | $11.20 | $11.20 | 450 | — | — |
| 2024-01-05 | $11.44 | $11.44 | 525 | — | — |
| 2024-01-04 | $11.92 | $11.92 | 400 | — | — |
| 2024-01-03 | $12.24 | $12.24 | 350 | — | — |
| 2024-01-02 | $12.40 | $12.40 | 488 | — | — |