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
- 2021-08-27 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 | $4.88 | $4.88 | 700 | — | — |
| 2024-12-30 | $4.64 | $4.64 | 8,400 | — | — |
| 2024-12-27 | $4.50 | $4.50 | 2,700 | — | — |
| 2024-12-26 | $4.88 | $4.88 | 6,000 | — | — |
| 2024-12-24 | $4.80 | $4.80 | 2,900 | — | — |
| 2024-12-23 | $4.64 | $4.64 | 2,100 | — | — |
| 2024-12-20 | $5.12 | $5.12 | 13,000 | — | — |
| 2024-12-19 | $5.32 | $5.32 | 0 | — | — |
| 2024-12-18 | $5.32 | $5.32 | 800 | — | — |
| 2024-12-17 | $5.33 | $5.33 | 1,200 | — | — |
| 2024-12-16 | $5.40 | $5.40 | 8,500 | — | — |
| 2024-12-13 | $5.87 | $5.87 | 3,300 | — | — |
| 2024-12-12 | $5.93 | $5.93 | 6,400 | — | — |
| 2024-12-11 | $5.70 | $5.70 | 5,500 | — | — |
| 2024-12-10 | $5.55 | $5.55 | 1,700 | — | — |
| 2024-12-09 | $5.50 | $5.50 | 2,200 | — | — |
| 2024-12-06 | $5.10 | $5.10 | 3,000 | — | — |
| 2024-12-05 | $5.07 | $5.07 | 1,400 | — | — |
| 2024-12-04 | $5.10 | $5.10 | 2,300 | — | — |
| 2024-12-03 | $5.00 | $5.00 | 2,200 | — | — |
| 2024-12-02 | $5.19 | $5.19 | 1,200 | — | — |
| 2024-11-29 | $5.25 | $5.25 | 500 | — | — |
| 2024-11-27 | $5.20 | $5.20 | 1,300 | — | — |
| 2024-11-26 | $5.00 | $5.00 | 1,400 | — | — |
| 2024-11-25 | $5.20 | $5.20 | 1,900 | — | — |
| 2024-11-22 | $5.18 | $5.18 | 800 | — | — |
| 2024-11-21 | $5.05 | $5.05 | 1,700 | — | — |
| 2024-11-20 | $5.20 | $5.20 | 2,400 | — | — |
| 2024-11-19 | $5.05 | $5.05 | 1,900 | — | — |
| 2024-11-18 | $5.00 | $5.00 | 4,700 | — | — |
| 2024-11-15 | $5.01 | $5.01 | 400 | — | — |
| 2024-11-14 | $5.01 | $5.01 | 2,600 | — | — |
| 2024-11-13 | $5.00 | $5.00 | 3,400 | — | — |
| 2024-11-12 | $5.00 | $5.00 | 300 | — | — |
| 2024-11-11 | $4.98 | $4.98 | 2,900 | — | — |
| 2024-11-08 | $5.10 | $5.10 | 1,900 | — | — |
| 2024-11-07 | $5.15 | $5.15 | 2,900 | — | — |
| 2024-11-06 | $5.06 | $5.06 | 2,100 | — | — |
| 2024-11-05 | $5.13 | $5.13 | 800 | — | — |
| 2024-11-04 | $4.83 | $4.83 | 3,300 | — | — |
| 2024-11-01 | $5.23 | $5.23 | 1,700 | — | — |
| 2024-10-31 | $5.21 | $5.21 | 2,500 | — | — |
| 2024-10-30 | $5.24 | $5.24 | 2,200 | — | — |
| 2024-10-29 | $5.11 | $5.11 | 1,700 | — | — |
| 2024-10-28 | $5.02 | $5.02 | 3,100 | — | — |
| 2024-10-25 | $4.91 | $4.91 | 5,700 | — | — |
| 2024-10-24 | $5.02 | $5.02 | 7,100 | — | — |
| 2024-10-23 | $5.08 | $5.08 | 1,200 | — | — |
| 2024-10-22 | $5.10 | $5.10 | 2,200 | — | — |
| 2024-10-21 | $5.55 | $5.55 | 100 | — | — |
| 2024-10-18 | $5.71 | $5.71 | 900 | — | — |
| 2024-10-17 | $5.41 | $5.41 | 0 | — | — |
| 2024-10-16 | $5.41 | $5.41 | 1,700 | — | — |
| 2024-10-15 | $5.51 | $5.51 | 100 | — | — |
| 2024-10-14 | $5.30 | $5.30 | 200 | — | — |
| 2024-10-11 | $5.59 | $5.59 | 1,200 | — | — |
| 2024-10-10 | $5.48 | $5.48 | 800 | — | — |
| 2024-10-09 | $5.25 | $5.25 | 2,000 | — | — |
| 2024-10-08 | $5.00 | $5.00 | 1,300 | — | — |
| 2024-10-07 | $4.99 | $4.99 | 6,500 | — | — |
| 2024-10-04 | $5.25 | $5.25 | 300 | — | — |
| 2024-10-03 | $5.25 | $5.25 | 2,500 | — | — |
| 2024-10-02 | $5.50 | $5.50 | 1,600 | — | — |
| 2024-10-01 | $5.74 | $5.74 | 1,100 | — | — |
| 2024-09-30 | $5.50 | $5.50 | 1,800 | — | — |
| 2024-09-27 | $5.95 | $5.95 | 2,800 | — | — |
| 2024-09-26 | $6.00 | $6.00 | 2,100 | — | — |
| 2024-09-25 | $6.00 | $6.00 | 2,300 | — | — |
| 2024-09-24 | $6.62 | $6.62 | 2,000 | — | — |
| 2024-09-23 | $6.07 | $6.07 | 2,000 | — | — |
| 2024-09-20 | $6.10 | $6.10 | 1,900 | — | — |
| 2024-09-19 | $6.10 | $6.10 | 2,100 | — | — |
| 2024-09-18 | $6.00 | $6.00 | 2,000 | — | — |
| 2024-09-17 | $6.30 | $6.30 | 3,200 | — | — |
| 2024-09-16 | $6.18 | $6.18 | 3,600 | — | — |
| 2024-09-13 | $6.20 | $6.20 | 2,100 | — | — |
| 2024-09-12 | $6.20 | $6.20 | 3,200 | — | — |
| 2024-09-11 | $5.60 | $5.60 | 3,400 | — | — |
| 2024-09-10 | $6.45 | $6.45 | 7,900 | — | — |
| 2024-09-09 | $6.75 | $6.75 | 3,200 | — | — |
| 2024-09-06 | $6.35 | $6.35 | 3,200 | — | — |
| 2024-09-05 | $7.00 | $7.00 | 2,100 | — | — |
| 2024-09-04 | $6.94 | $6.94 | 5,600 | — | — |
| 2024-09-03 | $6.98 | $6.98 | 3,400 | — | — |
| 2024-08-30 | $6.21 | $6.21 | 4,500 | — | — |
| 2024-08-29 | $6.30 | $6.30 | 3,400 | — | — |
| 2024-08-28 | $5.69 | $5.69 | 4,000 | — | — |
| 2024-08-27 | $6.25 | $6.25 | 4,000 | — | — |
| 2024-08-26 | $5.89 | $5.89 | 2,700 | — | — |
| 2024-08-23 | $6.22 | $6.22 | 2,900 | — | — |
| 2024-08-22 | $5.89 | $5.89 | 1,500 | — | — |
| 2024-08-21 | $5.96 | $5.96 | 0 | — | — |
| 2024-08-20 | $5.96 | $5.96 | 0 | — | — |
| 2024-08-19 | $5.96 | $5.96 | 400 | — | — |
| 2024-08-16 | $6.05 | $6.05 | 100 | — | — |
| 2024-08-15 | $6.05 | $6.05 | 1,300 | — | — |
| 2024-08-14 | $5.74 | $5.74 | 1,700 | — | — |
| 2024-08-13 | $5.21 | $5.21 | 500 | — | — |
| 2024-08-12 | $4.55 | $4.55 | 300 | — | — |
| 2024-08-09 | $4.55 | $4.55 | 500 | — | — |
| 2024-08-08 | $5.50 | $5.50 | 600 | — | — |
| 2024-08-07 | $5.92 | $5.92 | 1,200 | — | — |
| 2024-08-06 | $5.94 | $5.94 | 700 | — | — |
| 2024-08-05 | $5.89 | $5.89 | 400 | — | — |
| 2024-08-02 | $5.45 | $5.45 | 600 | — | — |
| 2024-08-01 | $5.15 | $5.15 | 1,000 | — | — |
| 2024-07-31 | $6.25 | $6.25 | 1,300 | — | — |
| 2024-07-30 | $6.00 | $6.00 | 1,600 | — | — |
| 2024-07-29 | $5.23 | $5.23 | 1,000 | — | — |
| 2024-07-26 | $4.44 | $4.44 | 2,300 | — | — |
| 2024-07-25 | $5.50 | $5.50 | 600 | — | — |
| 2024-07-24 | $5.50 | $5.50 | 300 | — | — |
| 2024-07-23 | $5.96 | $5.96 | 0 | — | — |
| 2024-07-22 | $5.96 | $5.96 | 300 | — | — |
| 2024-07-19 | $5.96 | $5.96 | 1,400 | — | — |
| 2024-07-18 | $5.49 | $5.49 | 1,000 | — | — |
| 2024-07-17 | $5.90 | $5.90 | 1,600 | — | — |
| 2024-07-16 | $4.00 | $4.00 | 500 | — | — |
| 2024-07-15 | $4.50 | $4.50 | 0 | — | — |
| 2024-07-12 | $4.50 | $4.50 | 100 | — | — |
| 2024-07-11 | $5.25 | $5.25 | 600 | — | — |
| 2024-07-10 | $5.24 | $5.24 | 600 | — | — |
| 2024-07-09 | $5.25 | $5.25 | 400 | — | — |
| 2024-07-08 | $5.50 | $5.50 | 0 | — | — |
| 2024-07-05 | $5.50 | $5.50 | 300 | — | — |
| 2024-07-03 | $5.50 | $5.50 | 400 | — | — |
| 2024-07-02 | $5.99 | $5.99 | 0 | — | — |
| 2024-07-01 | $5.99 | $5.99 | 400 | — | — |
| 2024-06-28 | $6.00 | $6.00 | 0 | — | — |
| 2024-06-27 | $6.00 | $6.00 | 5,100 | — | — |
| 2024-06-26 | $8.97 | $8.97 | 8,500 | — | — |
| 2024-06-25 | $5.85 | $5.85 | 1,100 | — | — |
| 2024-06-24 | $5.37 | $5.37 | 2,200 | — | — |
| 2024-06-21 | $4.00 | $4.00 | 1,400 | — | — |
| 2024-06-20 | $2.30 | $2.30 | 900 | — | — |
| 2024-06-18 | $2.36 | $2.36 | 0 | — | — |
| 2024-06-17 | $2.36 | $2.36 | 0 | — | — |
| 2024-06-14 | $2.36 | $2.36 | 0 | — | — |
| 2024-06-13 | $2.36 | $2.36 | 0 | — | — |
| 2024-06-12 | $2.36 | $2.36 | 0 | — | — |
| 2024-06-11 | $2.36 | $2.36 | 300 | — | — |
| 2024-06-10 | $3.10 | $3.10 | 0 | — | — |
| 2024-06-07 | $3.10 | $3.10 | 0 | — | — |
| 2024-06-06 | $3.10 | $3.10 | 0 | — | — |
| 2024-06-05 | $3.10 | $3.10 | 1,400 | — | — |
| 2024-06-04 | $3.10 | $3.10 | 0 | — | — |
| 2024-06-03 | $3.10 | $3.10 | 0 | — | — |
| 2024-05-31 | $3.10 | $3.10 | 200 | — | — |
| 2024-05-30 | $3.10 | $3.10 | 0 | — | — |
| 2024-05-29 | $3.10 | $3.10 | 100 | — | — |
| 2024-05-28 | $3.10 | $3.10 | 100 | — | — |
| 2024-05-24 | $3.10 | $3.10 | 100 | — | — |
| 2024-05-23 | $3.10 | $3.10 | 200 | — | — |
| 2024-05-22 | $3.11 | $3.11 | 0 | — | — |
| 2024-05-21 | $3.11 | $3.11 | 0 | — | — |
| 2024-05-20 | $3.11 | $3.11 | 0 | — | — |
| 2024-05-17 | $3.11 | $3.11 | 0 | — | — |
| 2024-05-16 | $3.11 | $3.11 | 200 | — | — |
| 2024-05-15 | $3.10 | $3.10 | 300 | — | — |
| 2024-05-14 | $3.10 | $3.10 | 1,500 | — | — |
| 2024-05-13 | $3.68 | $3.68 | 100 | — | — |
| 2024-05-10 | $4.00 | $4.00 | 3,800 | — | — |
| 2024-05-09 | $3.20 | $3.20 | 5,400 | — | — |
| 2024-05-08 | $1.65 | $1.65 | 500 | — | — |
| 2024-05-07 | $1.35 | $1.35 | 1,100 | — | — |
| 2024-05-06 | $1.30 | $1.30 | 0 | — | — |
| 2024-05-03 | $1.30 | $1.30 | 0 | — | — |
| 2024-05-02 | $1.30 | $1.30 | 200 | — | — |
| 2024-05-01 | $1.30 | $1.30 | 0 | — | — |
| 2024-04-30 | $1.30 | $1.30 | 0 | — | — |
| 2024-04-29 | $1.30 | $1.30 | 0 | — | — |
| 2024-04-26 | $1.30 | $1.30 | 100 | — | — |
| 2024-04-25 | $1.30 | $1.30 | 400 | — | — |
| 2024-04-24 | $1.34 | $1.34 | 1,000 | — | — |
| 2024-04-23 | $1.41 | $1.41 | 900 | — | — |
| 2024-04-22 | $1.44 | $1.44 | 3,200 | — | — |
| 2024-04-19 | $1.70 | $1.70 | 200 | — | — |
| 2024-04-18 | $2.00 | $2.00 | 1,200 | — | — |
| 2024-04-17 | $1.80 | $1.80 | 200 | — | — |
| 2024-04-16 | $1.80 | $1.80 | 200 | — | — |
| 2024-04-15 | $1.87 | $1.87 | 200 | — | — |
| 2024-04-12 | $1.80 | $1.80 | 300 | — | — |
| 2024-04-11 | $1.79 | $1.79 | 100 | — | — |
| 2024-04-10 | $1.79 | $1.79 | 1,000 | — | — |
| 2024-04-09 | $2.00 | $2.00 | 800 | — | — |
| 2024-04-08 | $2.00 | $2.00 | 1,000 | — | — |
| 2024-04-05 | $2.05 | $2.05 | 0 | — | — |
| 2024-04-04 | $2.05 | $2.05 | 600 | — | — |
| 2024-04-03 | $2.05 | $2.05 | 0 | — | — |
| 2024-04-02 | $2.05 | $2.05 | 1,100 | — | — |
| 2024-04-01 | $1.40 | $1.40 | 200 | — | — |
| 2024-03-28 | $2.99 | $2.99 | 0 | — | — |
| 2024-03-27 | $2.99 | $2.99 | 800 | — | — |
| 2024-03-26 | $3.00 | $3.00 | 1,200 | — | — |
| 2024-03-25 | $3.20 | $3.20 | 0 | — | — |
| 2024-03-22 | $3.20 | $3.20 | 0 | — | — |
| 2024-03-21 | $3.20 | $3.20 | 0 | — | — |
| 2024-03-20 | $3.20 | $3.20 | 0 | — | — |
| 2024-03-19 | $3.20 | $3.20 | 100 | — | — |
| 2024-03-18 | $3.20 | $3.20 | 0 | — | — |
| 2024-03-15 | $3.20 | $3.20 | 0 | — | — |
| 2024-03-14 | $3.20 | $3.20 | 0 | — | — |
| 2024-03-13 | $3.20 | $3.20 | 0 | — | — |
| 2024-03-12 | $3.20 | $3.20 | 1,600 | — | — |
| 2024-03-11 | $3.20 | $3.20 | 0 | — | — |
| 2024-03-08 | $3.20 | $3.20 | 400 | — | — |
| 2024-03-07 | $3.48 | $3.48 | 1,100 | — | — |
| 2024-03-06 | $3.65 | $3.65 | 0 | — | — |
| 2024-03-05 | $3.65 | $3.65 | 0 | — | — |
| 2024-03-04 | $3.65 | $3.65 | 300 | — | — |
| 2024-03-01 | $3.60 | $3.60 | 200 | — | — |
| 2024-02-29 | $3.50 | $3.50 | 1,300 | — | — |
| 2024-02-28 | $3.75 | $3.75 | 1,500 | — | — |
| 2024-02-27 | $3.80 | $3.80 | 0 | — | — |
| 2024-02-26 | $3.80 | $3.80 | 100 | — | — |
| 2024-02-23 | $3.80 | $3.80 | 100 | — | — |
| 2024-02-22 | $3.80 | $3.80 | 600 | — | — |
| 2024-02-21 | $4.05 | $4.05 | 100 | — | — |
| 2024-02-20 | $4.05 | $4.05 | 100 | — | — |
| 2024-02-16 | $4.09 | $4.09 | 500 | — | — |
| 2024-02-15 | $4.00 | $4.00 | 500 | — | — |
| 2024-02-14 | $4.10 | $4.10 | 1,600 | — | — |
| 2024-02-13 | $4.50 | $4.50 | 600 | — | — |
| 2024-02-12 | $4.98 | $4.98 | 17,500 | — | — |
| 2024-02-09 | $4.88 | $4.88 | 6,200 | — | — |
| 2024-02-08 | $4.80 | $4.80 | 2,800 | — | — |
| 2024-02-07 | $3.77 | $3.77 | 0 | — | — |
| 2024-02-06 | $3.77 | $3.77 | 300 | — | — |
| 2024-02-05 | $3.75 | $3.75 | 2,200 | — | — |
| 2024-02-02 | $4.00 | $4.00 | 400 | — | — |
| 2024-02-01 | $3.60 | $3.60 | 400 | — | — |
| 2024-01-31 | $3.62 | $3.62 | 1,900 | — | — |
| 2024-01-30 | $4.46 | $4.46 | 2,300 | — | — |
| 2024-01-29 | $3.89 | $3.89 | 500 | — | — |
| 2024-01-26 | $4.43 | $4.43 | 1,100 | — | — |
| 2024-01-25 | $4.50 | $4.50 | 600 | — | — |
| 2024-01-24 | $3.85 | $3.85 | 0 | — | — |
| 2024-01-23 | $3.85 | $3.85 | 0 | — | — |
| 2024-01-22 | $3.85 | $3.85 | 200 | — | — |
| 2024-01-19 | $4.00 | $4.00 | 700 | — | — |
| 2024-01-18 | $4.50 | $4.50 | 400 | — | — |
| 2024-01-17 | $4.50 | $4.50 | 0 | — | — |
| 2024-01-16 | $4.50 | $4.50 | 1,400 | — | — |
| 2024-01-12 | $4.00 | $4.00 | 800 | — | — |
| 2024-01-11 | $4.50 | $4.50 | 1,100 | — | — |
| 2024-01-10 | $3.52 | $3.52 | 0 | — | — |
| 2024-01-09 | $3.52 | $3.52 | 1,100 | — | — |
| 2024-01-08 | $3.90 | $3.90 | 300 | — | — |
| 2024-01-05 | $4.48 | $4.48 | 1,000 | — | — |
| 2024-01-04 | $4.25 | $4.25 | 0 | — | — |
| 2024-01-03 | $4.25 | $4.25 | 0 | — | — |
| 2024-01-02 | $4.25 | $4.25 | 200 | — | — |