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
- 2019-02-12 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 | $7.24 | $7.24 | 32,000 | — | — |
| 2024-12-30 | $8.08 | $8.08 | 20,525 | — | — |
| 2024-12-27 | $8.04 | $8.04 | 30,200 | — | — |
| 2024-12-26 | $7.96 | $7.96 | 44,800 | — | — |
| 2024-12-24 | $6.85 | $6.85 | 31,525 | — | — |
| 2024-12-23 | $6.60 | $6.60 | 17,500 | — | — |
| 2024-12-20 | $6.72 | $6.72 | 10,050 | — | — |
| 2024-12-19 | $6.48 | $6.48 | 22,825 | — | — |
| 2024-12-18 | $6.36 | $6.36 | 31,425 | — | — |
| 2024-12-17 | $6.63 | $6.63 | 29,600 | — | — |
| 2024-12-16 | $6.44 | $6.44 | 13,825 | — | — |
| 2024-12-13 | $6.32 | $6.32 | 30,800 | — | — |
| 2024-12-12 | $6.76 | $6.76 | 25,975 | — | — |
| 2024-12-11 | $6.96 | $6.96 | 15,425 | — | — |
| 2024-12-10 | $7.08 | $7.08 | 55,900 | — | — |
| 2024-12-09 | $6.76 | $6.76 | 10,875 | — | — |
| 2024-12-06 | $6.76 | $6.76 | 19,500 | — | — |
| 2024-12-05 | $6.60 | $6.60 | 15,375 | — | — |
| 2024-12-04 | $6.68 | $6.68 | 25,300 | — | — |
| 2024-12-03 | $6.92 | $6.92 | 20,475 | — | — |
| 2024-12-02 | $7.16 | $7.16 | 31,450 | — | — |
| 2024-11-29 | $7.28 | $7.28 | 9,350 | — | — |
| 2024-11-27 | $7.12 | $7.12 | 36,100 | — | — |
| 2024-11-26 | $6.36 | $6.36 | 13,250 | — | — |
| 2024-11-25 | $6.52 | $6.52 | 9,025 | — | — |
| 2024-11-22 | $6.60 | $6.60 | 10,500 | — | — |
| 2024-11-21 | $6.40 | $6.40 | 18,950 | — | — |
| 2024-11-20 | $6.56 | $6.56 | 25,950 | — | — |
| 2024-11-19 | $6.48 | $6.48 | 25,425 | — | — |
| 2024-11-18 | $6.60 | $6.60 | 50,775 | — | — |
| 2024-11-15 | $6.70 | $6.70 | 66,125 | — | — |
| 2024-11-14 | $6.96 | $6.96 | 53,325 | — | — |
| 2024-11-13 | $6.96 | $6.96 | 48,550 | — | — |
| 2024-11-12 | $7.40 | $7.40 | 68,425 | — | — |
| 2024-11-11 | $6.28 | $6.28 | 36,925 | — | — |
| 2024-11-08 | $5.88 | $5.88 | 7,550 | — | — |
| 2024-11-07 | $5.92 | $5.92 | 26,725 | — | — |
| 2024-11-06 | $5.72 | $5.72 | 31,575 | — | — |
| 2024-11-05 | $5.74 | $5.74 | 6,950 | — | — |
| 2024-11-04 | $5.76 | $5.76 | 10,600 | — | — |
| 2024-11-01 | $5.52 | $5.52 | 9,150 | — | — |
| 2024-10-31 | $5.68 | $5.68 | 5,700 | — | — |
| 2024-10-30 | $5.68 | $5.68 | 6,675 | — | — |
| 2024-10-29 | $5.76 | $5.76 | 12,700 | — | — |
| 2024-10-28 | $6.12 | $6.12 | 10,700 | — | — |
| 2024-10-25 | $5.76 | $5.76 | 12,325 | — | — |
| 2024-10-24 | $5.76 | $5.76 | 79,325 | — | — |
| 2024-10-23 | $6.20 | $6.20 | 9,200 | — | — |
| 2024-10-22 | $6.32 | $6.32 | 40,525 | — | — |
| 2024-10-21 | $6.52 | $6.52 | 35,050 | — | — |
| 2024-10-18 | $6.28 | $6.28 | 60,900 | — | — |
| 2024-10-17 | $5.12 | $5.12 | 15,150 | — | — |
| 2024-10-16 | $5.04 | $5.04 | 29,550 | — | — |
| 2024-10-15 | $5.24 | $5.24 | 91,400 | — | — |
| 2024-10-14 | $4.80 | $4.80 | 16,100 | — | — |
| 2024-10-11 | $4.52 | $4.52 | 32,475 | — | — |
| 2024-10-10 | $4.80 | $4.80 | 83,750 | — | — |
| 2024-10-09 | $5.16 | $5.16 | 22,200 | — | — |
| 2024-10-08 | $5.42 | $5.42 | 39,400 | — | — |
| 2024-10-07 | $5.72 | $5.72 | 46,600 | — | — |
| 2024-10-04 | $6.04 | $6.04 | 13,925 | — | — |
| 2024-10-03 | $6.04 | $6.04 | 12,625 | — | — |
| 2024-10-02 | $6.04 | $6.04 | 115,100 | — | — |
| 2024-10-01 | $6.00 | $6.00 | 26,650 | — | — |
| 2024-09-30 | $6.28 | $6.28 | 30,150 | — | — |
| 2024-09-27 | $6.16 | $6.16 | 16,200 | — | — |
| 2024-09-26 | $6.28 | $6.28 | 22,075 | — | — |
| 2024-09-25 | $6.08 | $6.08 | 31,375 | — | — |
| 2024-09-24 | $6.28 | $6.28 | 33,750 | — | — |
| 2024-09-23 | $6.34 | $6.34 | 66,250 | — | — |
| 2024-09-20 | $6.84 | $6.84 | 43,450 | — | — |
| 2024-09-19 | $6.72 | $6.72 | 46,075 | — | — |
| 2024-09-18 | $7.04 | $7.04 | 20,025 | — | — |
| 2024-09-17 | $7.16 | $7.16 | 22,600 | — | — |
| 2024-09-16 | $6.94 | $6.94 | 45,975 | — | — |
| 2024-09-13 | $7.14 | $7.14 | 166,750 | — | — |
| 2024-09-12 | $8.00 | $8.00 | 220,025 | — | — |
| 2024-09-11 | $8.12 | $8.12 | 52,950 | — | — |
| 2024-09-10 | $8.52 | $8.52 | 16,675 | — | — |
| 2024-09-09 | $8.52 | $8.52 | 27,250 | — | — |
| 2024-09-06 | $7.58 | $7.58 | 140,100 | — | — |
| 2024-09-05 | $9.16 | $9.16 | 80,575 | — | — |
| 2024-09-04 | $9.68 | $9.68 | 69,375 | — | — |
| 2024-09-03 | $9.84 | $9.84 | 255,600 | — | — |
| 2024-08-30 | $8.08 | $8.08 | 94,925 | — | — |
| 2024-08-29 | $7.84 | $7.84 | 118,400 | — | — |
| 2024-08-28 | $7.44 | $7.44 | 82,475 | — | — |
| 2024-08-27 | $6.60 | $6.60 | 81,600 | — | — |
| 2024-08-26 | $6.32 | $6.32 | 213,700 | — | — |
| 2024-08-23 | $5.60 | $5.60 | 468,525 | — | — |
| 2024-08-22 | $4.88 | $4.88 | 16,075 | — | — |
| 2024-08-21 | $4.88 | $4.88 | 17,700 | — | — |
| 2024-08-20 | $4.96 | $4.96 | 23,975 | — | — |
| 2024-08-19 | $4.88 | $4.88 | 65,275 | — | — |
| 2024-08-16 | $4.44 | $4.44 | 2,650 | — | — |
| 2024-08-15 | $4.32 | $4.32 | 14,425 | — | — |
| 2024-08-14 | $4.16 | $4.16 | 4,650 | — | — |
| 2024-08-13 | $4.20 | $4.20 | 32,000 | — | — |
| 2024-08-12 | $3.78 | $3.78 | 8,625 | — | — |
| 2024-08-09 | $3.73 | $3.73 | 33,900 | — | — |
| 2024-08-08 | $4.04 | $4.04 | 11,275 | — | — |
| 2024-08-07 | $4.00 | $4.00 | 13,150 | — | — |
| 2024-08-06 | $4.16 | $4.16 | 16,675 | — | — |
| 2024-08-05 | $4.12 | $4.12 | 17,225 | — | — |
| 2024-08-02 | $4.16 | $4.16 | 29,575 | — | — |
| 2024-08-01 | $4.66 | $4.66 | 12,300 | — | — |
| 2024-07-31 | $4.68 | $4.68 | 20,675 | — | — |
| 2024-07-30 | $4.84 | $4.84 | 30,600 | — | — |
| 2024-07-29 | $4.72 | $4.72 | 48,850 | — | — |
| 2024-07-26 | $5.08 | $5.08 | 49,300 | — | — |
| 2024-07-25 | $4.76 | $4.76 | 787,225 | — | — |
| 2024-07-24 | $5.68 | $5.68 | 102,350 | — | — |
| 2024-07-23 | $4.94 | $4.94 | 15,675 | — | — |
| 2024-07-22 | $4.64 | $4.64 | 9,225 | — | — |
| 2024-07-19 | $4.48 | $4.48 | 9,800 | — | — |
| 2024-07-18 | $4.52 | $4.52 | 1,325 | — | — |
| 2024-07-17 | $4.68 | $4.68 | 4,825 | — | — |
| 2024-07-16 | $4.48 | $4.48 | 14,875 | — | — |
| 2024-07-15 | $4.32 | $4.32 | 11,400 | — | — |
| 2024-07-12 | $4.44 | $4.44 | 5,800 | — | — |
| 2024-07-11 | $4.56 | $4.56 | 11,000 | — | — |
| 2024-07-10 | $4.52 | $4.52 | 17,025 | — | — |
| 2024-07-09 | $4.08 | $4.08 | 17,600 | — | — |
| 2024-07-08 | $3.84 | $3.84 | 2,725 | — | — |
| 2024-07-05 | $3.94 | $3.94 | 6,125 | — | — |
| 2024-07-03 | $3.87 | $3.87 | 3,875 | — | — |
| 2024-07-02 | $3.88 | $3.88 | 1,425 | — | — |
| 2024-07-01 | $3.86 | $3.86 | 9,575 | — | — |
| 2024-06-28 | $3.65 | $3.65 | 17,400 | — | — |
| 2024-06-27 | $3.88 | $3.88 | 8,150 | — | — |
| 2024-06-26 | $4.00 | $4.00 | 12,550 | — | — |
| 2024-06-25 | $4.10 | $4.10 | 22,950 | — | — |
| 2024-06-24 | $4.00 | $4.00 | 15,850 | — | — |
| 2024-06-21 | $3.72 | $3.72 | 5,650 | — | — |
| 2024-06-20 | $3.72 | $3.72 | 18,575 | — | — |
| 2024-06-18 | $3.79 | $3.79 | 42,250 | — | — |
| 2024-06-17 | $3.40 | $3.40 | 80,475 | — | — |
| 2024-06-14 | $4.52 | $4.52 | 17,050 | — | — |
| 2024-06-13 | $4.60 | $4.60 | 11,000 | — | — |
| 2024-06-12 | $4.38 | $4.38 | 18,800 | — | — |
| 2024-06-11 | $4.00 | $4.00 | 2,300 | — | — |
| 2024-06-10 | $4.00 | $4.00 | 10,350 | — | — |
| 2024-06-07 | $4.08 | $4.08 | 33,150 | — | — |
| 2024-06-06 | $4.56 | $4.56 | 36,050 | — | — |
| 2024-06-05 | $5.16 | $5.16 | 22,350 | — | — |
| 2024-06-04 | $4.96 | $4.96 | 24,275 | — | — |
| 2024-06-03 | $4.88 | $4.88 | 97,900 | — | — |
| 2024-05-31 | $4.28 | $4.28 | 51,100 | — | — |
| 2024-05-30 | $4.24 | $4.24 | 55,075 | — | — |
| 2024-05-29 | $3.80 | $3.80 | 39,425 | — | — |
| 2024-05-28 | $3.64 | $3.64 | 47,275 | — | — |
| 2024-05-24 | $3.48 | $3.48 | 3,175 | — | — |
| 2024-05-23 | $3.36 | $3.36 | 13,475 | — | — |
| 2024-05-22 | $3.36 | $3.36 | 4,850 | — | — |
| 2024-05-21 | $3.28 | $3.28 | 17,850 | — | — |
| 2024-05-20 | $3.44 | $3.44 | 3,975 | — | — |
| 2024-05-17 | $3.36 | $3.36 | 14,475 | — | — |
| 2024-05-16 | $3.48 | $3.48 | 10,750 | — | — |
| 2024-05-15 | $3.49 | $3.49 | 14,000 | — | — |
| 2024-05-14 | $3.52 | $3.52 | 25,200 | — | — |
| 2024-05-13 | $3.26 | $3.26 | 12,200 | — | — |
| 2024-05-10 | $3.36 | $3.36 | 17,425 | — | — |
| 2024-05-09 | $3.24 | $3.24 | 31,200 | — | — |
| 2024-05-08 | $2.90 | $2.90 | 106,725 | — | — |
| 2024-05-07 | $3.56 | $3.56 | 101,000 | — | — |
| 2024-05-06 | $3.41 | $3.41 | 315,700 | — | — |
| 2024-05-03 | $2.96 | $2.96 | 3,325 | — | — |
| 2024-05-02 | $2.94 | $2.94 | 3,050 | — | — |
| 2024-05-01 | $2.90 | $2.90 | 15,050 | — | — |
| 2024-04-30 | $2.80 | $2.80 | 3,450 | — | — |
| 2024-04-29 | $2.72 | $2.72 | 5,000 | — | — |
| 2024-04-26 | $2.56 | $2.56 | 5,900 | — | — |
| 2024-04-25 | $2.64 | $2.64 | 2,875 | — | — |
| 2024-04-24 | $2.68 | $2.68 | 850 | — | — |
| 2024-04-23 | $2.68 | $2.68 | 1,800 | — | — |
| 2024-04-22 | $2.64 | $2.64 | 2,375 | — | — |
| 2024-04-19 | $2.72 | $2.72 | 3,900 | — | — |
| 2024-04-18 | $2.80 | $2.80 | 7,400 | — | — |
| 2024-04-17 | $2.36 | $2.36 | 12,225 | — | — |
| 2024-04-16 | $2.64 | $2.64 | 9,525 | — | — |
| 2024-04-15 | $2.92 | $2.92 | 12,575 | — | — |
| 2024-04-12 | $3.08 | $3.08 | 2,900 | — | — |
| 2024-04-11 | $3.04 | $3.04 | 9,575 | — | — |
| 2024-04-10 | $3.16 | $3.16 | 3,375 | — | — |
| 2024-04-09 | $3.16 | $3.16 | 3,925 | — | — |
| 2024-04-08 | $3.16 | $3.16 | 18,375 | — | — |
| 2024-04-05 | $3.20 | $3.20 | 8,925 | — | — |
| 2024-04-04 | $3.12 | $3.12 | 10,850 | — | — |
| 2024-04-03 | $3.23 | $3.23 | 14,225 | — | — |
| 2024-04-02 | $3.05 | $3.05 | 4,100 | — | — |
| 2024-04-01 | $3.08 | $3.08 | 8,550 | — | — |
| 2024-03-28 | $3.12 | $3.12 | 7,200 | — | — |
| 2024-03-27 | $3.08 | $3.08 | 12,025 | — | — |
| 2024-03-26 | $3.00 | $3.00 | 11,050 | — | — |
| 2024-03-25 | $2.91 | $2.91 | 73,875 | — | — |
| 2024-03-22 | $3.08 | $3.08 | 6,875 | — | — |
| 2024-03-21 | $3.16 | $3.16 | 8,550 | — | — |
| 2024-03-20 | $3.16 | $3.16 | 20,825 | — | — |
| 2024-03-19 | $3.05 | $3.05 | 30,100 | — | — |
| 2024-03-18 | $3.18 | $3.18 | 8,825 | — | — |
| 2024-03-15 | $3.20 | $3.20 | 3,075 | — | — |
| 2024-03-14 | $3.32 | $3.32 | 15,350 | — | — |
| 2024-03-13 | $3.30 | $3.30 | 33,200 | — | — |
| 2024-03-12 | $3.44 | $3.44 | 51,150 | — | — |
| 2024-03-11 | $3.30 | $3.30 | 52,925 | — | — |
| 2024-03-08 | $3.10 | $3.10 | 24,475 | — | — |
| 2024-03-07 | $3.20 | $3.20 | 75,125 | — | — |
| 2024-03-06 | $2.84 | $2.84 | 78,700 | — | — |
| 2024-03-05 | $2.59 | $2.59 | 8,975 | — | — |
| 2024-03-04 | $2.62 | $2.62 | 10,700 | — | — |
| 2024-03-01 | $2.64 | $2.64 | 15,600 | — | — |
| 2024-02-29 | $2.74 | $2.74 | 9,825 | — | — |
| 2024-02-28 | $2.71 | $2.71 | 10,625 | — | — |
| 2024-02-27 | $2.71 | $2.71 | 28,475 | — | — |
| 2024-02-26 | $2.68 | $2.68 | 26,575 | — | — |
| 2024-02-23 | $2.90 | $2.90 | 26,450 | — | — |
| 2024-02-22 | $3.00 | $3.00 | 117,400 | — | — |
| 2024-02-21 | $2.70 | $2.70 | 139,475 | — | — |
| 2024-02-20 | $2.68 | $2.68 | 2,237,950 | — | — |
| 2024-02-16 | $2.52 | $2.52 | 6,425 | — | — |
| 2024-02-15 | $2.44 | $2.44 | 4,350 | — | — |
| 2024-02-14 | $2.40 | $2.40 | 10,025 | — | — |
| 2024-02-13 | $2.42 | $2.42 | 12,650 | — | — |
| 2024-02-12 | $2.40 | $2.40 | 10,725 | — | — |
| 2024-02-09 | $2.40 | $2.40 | 3,800 | — | — |
| 2024-02-08 | $2.40 | $2.40 | 2,750 | — | — |
| 2024-02-07 | $2.36 | $2.36 | 5,525 | — | — |
| 2024-02-06 | $2.48 | $2.48 | 11,150 | — | — |
| 2024-02-05 | $2.43 | $2.43 | 34,375 | — | — |
| 2024-02-02 | $2.28 | $2.28 | 7,675 | — | — |
| 2024-02-01 | $2.28 | $2.28 | 7,275 | — | — |
| 2024-01-31 | $2.31 | $2.31 | 12,050 | — | — |
| 2024-01-30 | $2.32 | $2.32 | 41,025 | — | — |
| 2024-01-29 | $2.16 | $2.16 | 13,500 | — | — |
| 2024-01-26 | $2.00 | $2.00 | 15,600 | — | — |
| 2024-01-25 | $2.01 | $2.01 | 10,300 | — | — |
| 2024-01-24 | $2.00 | $2.00 | 20,950 | — | — |
| 2024-01-23 | $2.00 | $2.00 | 13,675 | — | — |
| 2024-01-22 | $2.06 | $2.06 | 12,975 | — | — |
| 2024-01-19 | $2.10 | $2.10 | 4,750 | — | — |
| 2024-01-18 | $2.14 | $2.14 | 6,525 | — | — |
| 2024-01-17 | $2.16 | $2.16 | 9,450 | — | — |
| 2024-01-16 | $2.18 | $2.18 | 37,800 | — | — |
| 2024-01-12 | $2.24 | $2.24 | 11,475 | — | — |
| 2024-01-11 | $2.24 | $2.24 | 28,825 | — | — |
| 2024-01-10 | $2.18 | $2.18 | 22,350 | — | — |
| 2024-01-09 | $2.12 | $2.12 | 7,175 | — | — |
| 2024-01-08 | $2.12 | $2.12 | 21,675 | — | — |
| 2024-01-05 | $2.08 | $2.08 | 18,375 | — | — |
| 2024-01-04 | $2.12 | $2.12 | 21,525 | — | — |
| 2024-01-03 | $2.14 | $2.14 | 39,850 | — | — |
| 2024-01-02 | $2.15 | $2.15 | 43,525 | — | — |