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
- 2021-01-08 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 | $4.01 | $4.01 | 301,400 | — | — |
| 2024-12-30 | $4.45 | $4.45 | 502,700 | — | — |
| 2024-12-27 | $4.74 | $4.74 | 558,200 | — | — |
| 2024-12-26 | $4.86 | $4.86 | 761,400 | — | — |
| 2024-12-24 | $4.48 | $4.48 | 182,000 | — | — |
| 2024-12-23 | $4.58 | $4.58 | 724,100 | — | — |
| 2024-12-20 | $4.39 | $4.39 | 283,800 | — | — |
| 2024-12-19 | $4.36 | $4.36 | 349,500 | — | — |
| 2024-12-18 | $4.09 | $4.09 | 490,800 | — | — |
| 2024-12-17 | $4.40 | $4.40 | 586,900 | — | — |
| 2024-12-16 | $4.83 | $4.83 | 1,181,600 | — | — |
| 2024-12-13 | $4.36 | $4.36 | 250,300 | — | — |
| 2024-12-12 | $3.88 | $3.88 | 257,000 | — | — |
| 2024-12-11 | $4.47 | $4.47 | 278,100 | — | — |
| 2024-12-10 | $4.50 | $4.50 | 361,500 | — | — |
| 2024-12-09 | $4.53 | $4.53 | 596,400 | — | — |
| 2024-12-06 | $3.87 | $3.87 | 387,000 | — | — |
| 2024-12-05 | $3.26 | $3.26 | 335,000 | — | — |
| 2024-12-04 | $3.53 | $3.53 | 239,200 | — | — |
| 2024-12-03 | $3.53 | $3.53 | 595,100 | — | — |
| 2024-12-02 | $3.98 | $3.98 | 2,907,200 | — | — |
| 2024-11-29 | $4.19 | $4.19 | 4,689,900 | — | — |
| 2024-11-27 | $2.95 | $2.95 | 479,600 | — | — |
| 2024-11-26 | $2.66 | $2.66 | 760,200 | — | — |
| 2024-11-25 | $3.07 | $3.07 | 541,900 | — | — |
| 2024-11-22 | $2.51 | $2.51 | 84,800 | — | — |
| 2024-11-21 | $2.31 | $2.31 | 59,300 | — | — |
| 2024-11-20 | $2.31 | $2.31 | 72,300 | — | — |
| 2024-11-19 | $2.44 | $2.44 | 108,300 | — | — |
| 2024-11-18 | $2.51 | $2.51 | 118,800 | — | — |
| 2024-11-15 | $2.35 | $2.35 | 111,300 | — | — |
| 2024-11-14 | $2.66 | $2.66 | 129,400 | — | — |
| 2024-11-13 | $2.60 | $2.60 | 59,900 | — | — |
| 2024-11-12 | $2.35 | $2.35 | 32,200 | — | — |
| 2024-11-11 | $2.28 | $2.28 | 62,500 | — | — |
| 2024-11-08 | $2.38 | $2.38 | 35,800 | — | — |
| 2024-11-07 | $2.33 | $2.33 | 39,100 | — | — |
| 2024-11-06 | $2.34 | $2.34 | 26,800 | — | — |
| 2024-11-05 | $2.24 | $2.24 | 26,700 | — | — |
| 2024-11-04 | $2.18 | $2.18 | 62,600 | — | — |
| 2024-11-01 | $2.21 | $2.21 | 52,400 | — | — |
| 2024-10-31 | $2.37 | $2.37 | 75,100 | — | — |
| 2024-10-30 | $2.61 | $2.61 | 77,100 | — | — |
| 2024-10-29 | $2.64 | $2.64 | 91,800 | — | — |
| 2024-10-28 | $2.75 | $2.75 | 42,700 | — | — |
| 2024-10-25 | $2.66 | $2.66 | 43,800 | — | — |
| 2024-10-24 | $2.70 | $2.70 | 85,300 | — | — |
| 2024-10-23 | $2.96 | $2.96 | 152,000 | — | — |
| 2024-10-22 | $3.00 | $3.00 | 20,300 | — | — |
| 2024-10-21 | $3.02 | $3.02 | 30,900 | — | — |
| 2024-10-18 | $3.03 | $3.03 | 63,100 | — | — |
| 2024-10-17 | $2.98 | $2.98 | 37,700 | — | — |
| 2024-10-16 | $2.87 | $2.87 | 146,900 | — | — |
| 2024-10-15 | $3.18 | $3.18 | 39,700 | — | — |
| 2024-10-14 | $3.30 | $3.30 | 72,800 | — | — |
| 2024-10-11 | $3.70 | $3.70 | 56,000 | — | — |
| 2024-10-10 | $3.69 | $3.69 | 41,200 | — | — |
| 2024-10-09 | $3.59 | $3.59 | 61,200 | — | — |
| 2024-10-08 | $3.47 | $3.47 | 49,100 | — | — |
| 2024-10-07 | $3.24 | $3.24 | 86,200 | — | — |
| 2024-10-04 | $3.51 | $3.51 | 296,600 | — | — |
| 2024-10-03 | $3.53 | $3.53 | 218,300 | — | — |
| 2024-10-02 | $2.96 | $2.96 | 185,500 | — | — |
| 2024-10-01 | $2.62 | $2.62 | 55,000 | — | — |
| 2024-09-30 | $2.55 | $2.55 | 71,300 | — | — |
| 2024-09-27 | $2.52 | $2.52 | 98,600 | — | — |
| 2024-09-26 | $2.30 | $2.30 | 69,700 | — | — |
| 2024-09-25 | $2.21 | $2.21 | 67,000 | — | — |
| 2024-09-24 | $2.29 | $2.29 | 161,300 | — | — |
| 2024-09-23 | $2.08 | $2.08 | 65,400 | — | — |
| 2024-09-20 | $2.12 | $2.12 | 60,000 | — | — |
| 2024-09-19 | $2.26 | $2.26 | 47,600 | — | — |
| 2024-09-18 | $2.29 | $2.29 | 143,400 | — | — |
| 2024-09-17 | $2.48 | $2.48 | 235,900 | — | — |
| 2024-09-16 | $2.39 | $2.39 | 131,300 | — | — |
| 2024-09-13 | $2.47 | $2.47 | 553,000 | — | — |
| 2024-09-12 | $1.99 | $1.99 | 266,600 | — | — |
| 2024-09-11 | $1.70 | $1.70 | 278,100 | — | — |
| 2024-09-10 | $1.76 | $1.76 | 294,400 | — | — |
| 2024-09-09 | $2.02 | $2.02 | 228,200 | — | — |
| 2024-09-06 | $2.28 | $2.28 | 179,100 | — | — |
| 2024-09-05 | $2.31 | $2.31 | 684,400 | — | — |
| 2024-09-04 | $2.58 | $2.58 | 107,600 | — | — |
| 2024-09-03 | $2.53 | $2.53 | 86,004 | — | — |
| 2024-08-30 | $2.70 | $2.70 | 87,668 | — | — |
| 2024-08-29 | $2.75 | $2.75 | 80,320 | — | — |
| 2024-08-28 | $2.58 | $2.58 | 107,120 | — | — |
| 2024-08-27 | $2.83 | $2.83 | 93,012 | — | — |
| 2024-08-26 | $2.93 | $2.93 | 155,812 | — | — |
| 2024-08-23 | $3.50 | $3.50 | 114,568 | — | — |
| 2024-08-22 | $3.30 | $3.30 | 82,076 | — | — |
| 2024-08-21 | $3.23 | $3.23 | 100,912 | — | — |
| 2024-08-20 | $3.33 | $3.33 | 92,352 | — | — |
| 2024-08-19 | $3.75 | $3.75 | 158,212 | — | — |
| 2024-08-16 | $3.40 | $3.40 | 119,816 | — | — |
| 2024-08-15 | $3.40 | $3.40 | 106,152 | — | — |
| 2024-08-14 | $3.20 | $3.20 | 238,828 | — | — |
| 2024-08-13 | $3.63 | $3.63 | 522,572 | — | — |
| 2024-08-12 | $3.43 | $3.43 | 8,305,916 | — | — |
| 2024-08-09 | $2.50 | $2.50 | 283,800 | — | — |
| 2024-08-08 | $3.93 | $3.93 | 28,520 | — | — |
| 2024-08-07 | $4.25 | $4.25 | 39,136 | — | — |
| 2024-08-06 | $4.13 | $4.13 | 18,404 | — | — |
| 2024-08-05 | $3.88 | $3.88 | 26,644 | — | — |
| 2024-08-02 | $3.95 | $3.95 | 30,284 | — | — |
| 2024-08-01 | $4.23 | $4.23 | 21,000 | — | — |
| 2024-07-31 | $4.38 | $4.38 | 13,824 | — | — |
| 2024-07-30 | $4.35 | $4.35 | 31,236 | — | — |
| 2024-07-29 | $4.28 | $4.28 | 27,848 | — | — |
| 2024-07-26 | $4.35 | $4.35 | 61,048 | — | — |
| 2024-07-25 | $4.30 | $4.30 | 61,048 | — | — |
| 2024-07-24 | $4.53 | $4.53 | 35,052 | — | — |
| 2024-07-23 | $4.73 | $4.73 | 26,144 | — | — |
| 2024-07-22 | $4.70 | $4.70 | 42,400 | — | — |
| 2024-07-19 | $4.88 | $4.88 | 109,048 | — | — |
| 2024-07-18 | $5.55 | $5.55 | 18,976 | — | — |
| 2024-07-17 | $5.75 | $5.75 | 27,988 | — | — |
| 2024-07-16 | $5.88 | $5.88 | 35,020 | — | — |
| 2024-07-15 | $5.63 | $5.63 | 18,584 | — | — |
| 2024-07-12 | $5.60 | $5.60 | 21,776 | — | — |
| 2024-07-11 | $5.58 | $5.58 | 14,676 | — | — |
| 2024-07-10 | $5.35 | $5.35 | 15,096 | — | — |
| 2024-07-09 | $5.50 | $5.50 | 17,412 | — | — |
| 2024-07-08 | $5.15 | $5.15 | 13,480 | — | — |
| 2024-07-05 | $5.33 | $5.33 | 31,488 | — | — |
| 2024-07-03 | $5.60 | $5.60 | 7,628 | — | — |
| 2024-07-02 | $5.63 | $5.63 | 10,376 | — | — |
| 2024-07-01 | $5.58 | $5.58 | 7,084 | — | — |
| 2024-06-28 | $5.85 | $5.85 | 12,140 | — | — |
| 2024-06-27 | $5.58 | $5.58 | 9,836 | — | — |
| 2024-06-26 | $5.43 | $5.43 | 8,964 | — | — |
| 2024-06-25 | $5.65 | $5.65 | 10,572 | — | — |
| 2024-06-24 | $5.78 | $5.78 | 47,488 | — | — |
| 2024-06-21 | $5.28 | $5.28 | 7,112 | — | — |
| 2024-06-20 | $5.43 | $5.43 | 15,212 | — | — |
| 2024-06-18 | $5.63 | $5.63 | 23,012 | — | — |
| 2024-06-17 | $5.38 | $5.38 | 23,372 | — | — |
| 2024-06-14 | $5.30 | $5.30 | 28,308 | — | — |
| 2024-06-13 | $5.50 | $5.50 | 21,072 | — | — |
| 2024-06-12 | $5.68 | $5.68 | 19,492 | — | — |
| 2024-06-11 | $5.70 | $5.70 | 24,228 | — | — |
| 2024-06-10 | $5.88 | $5.88 | 38,988 | — | — |
| 2024-06-07 | $6.45 | $6.45 | 12,624 | — | — |
| 2024-06-06 | $6.45 | $6.45 | 29,344 | — | — |
| 2024-06-05 | $6.75 | $6.75 | 13,848 | — | — |
| 2024-06-04 | $6.70 | $6.70 | 11,028 | — | — |
| 2024-06-03 | $6.75 | $6.75 | 10,884 | — | — |
| 2024-05-31 | $6.90 | $6.90 | 9,672 | — | — |
| 2024-05-30 | $6.83 | $6.83 | 13,300 | — | — |
| 2024-05-29 | $6.70 | $6.70 | 14,752 | — | — |
| 2024-05-28 | $7.00 | $7.00 | 31,840 | — | — |
| 2024-05-24 | $6.88 | $6.88 | 35,156 | — | — |
| 2024-05-23 | $6.78 | $6.78 | 24,836 | — | — |
| 2024-05-22 | $6.95 | $6.95 | 73,496 | — | — |
| 2024-05-21 | $6.98 | $6.98 | 45,704 | — | — |
| 2024-05-20 | $6.60 | $6.60 | 49,480 | — | — |
| 2024-05-17 | $6.63 | $6.63 | 109,540 | — | — |
| 2024-05-16 | $7.90 | $7.90 | 75,724 | — | — |
| 2024-05-15 | $7.50 | $7.50 | 155,520 | — | — |
| 2024-05-14 | $7.73 | $7.73 | 161,404 | — | — |
| 2024-05-13 | $6.50 | $6.50 | 34,152 | — | — |
| 2024-05-10 | $6.40 | $6.40 | 44,088 | — | — |
| 2024-05-09 | $6.20 | $6.20 | 35,112 | — | — |
| 2024-05-08 | $6.25 | $6.25 | 65,864 | — | — |
| 2024-05-07 | $5.93 | $5.93 | 44,696 | — | — |
| 2024-05-06 | $5.33 | $5.33 | 21,004 | — | — |
| 2024-05-03 | $5.00 | $5.00 | 52,808 | — | — |
| 2024-05-02 | $5.63 | $5.63 | 35,716 | — | — |
| 2024-05-01 | $5.93 | $5.93 | 22,676 | — | — |
| 2024-04-30 | $6.30 | $6.30 | 46,084 | — | — |
| 2024-04-29 | $6.55 | $6.55 | 80,756 | — | — |
| 2024-04-26 | $6.48 | $6.48 | 26,008 | — | — |
| 2024-04-25 | $6.63 | $6.63 | 21,784 | — | — |
| 2024-04-24 | $7.00 | $7.00 | 47,084 | — | — |
| 2024-04-23 | $7.20 | $7.20 | 48,448 | — | — |
| 2024-04-22 | $6.58 | $6.58 | 73,104 | — | — |
| 2024-04-19 | $6.00 | $6.00 | 28,048 | — | — |
| 2024-04-18 | $6.03 | $6.03 | 19,584 | — | — |
| 2024-04-17 | $6.63 | $6.63 | 56,816 | — | — |
| 2024-04-16 | $5.95 | $5.95 | 8,984 | — | — |
| 2024-04-15 | $5.73 | $5.73 | 26,940 | — | — |
| 2024-04-12 | $6.05 | $6.05 | 17,120 | — | — |
| 2024-04-11 | $6.18 | $6.18 | 43,324 | — | — |
| 2024-04-10 | $5.68 | $5.68 | 24,020 | — | — |
| 2024-04-09 | $5.98 | $5.98 | 19,060 | — | — |
| 2024-04-08 | $5.70 | $5.70 | 20,716 | — | — |
| 2024-04-05 | $5.53 | $5.53 | 34,344 | — | — |
| 2024-04-04 | $6.08 | $6.08 | 87,836 | — | — |
| 2024-04-03 | $6.25 | $6.25 | 57,588 | — | — |
| 2024-04-02 | $5.60 | $5.60 | 71,352 | — | — |
| 2024-04-01 | $5.95 | $5.95 | 145,216 | — | — |
| 2024-03-28 | $4.75 | $4.75 | 67,088 | — | — |
| 2024-03-27 | $4.63 | $4.63 | 113,052 | — | — |
| 2024-03-26 | $4.50 | $4.50 | 26,172 | — | — |
| 2024-03-25 | $4.35 | $4.35 | 18,520 | — | — |
| 2024-03-22 | $4.38 | $4.38 | 17,452 | — | — |
| 2024-03-21 | $4.38 | $4.38 | 31,316 | — | — |
| 2024-03-20 | $4.38 | $4.38 | 67,996 | — | — |
| 2024-03-19 | $4.43 | $4.43 | 30,420 | — | — |
| 2024-03-18 | $4.35 | $4.35 | 18,348 | — | — |
| 2024-03-15 | $4.18 | $4.18 | 18,636 | — | — |
| 2024-03-14 | $4.38 | $4.38 | 30,324 | — | — |
| 2024-03-13 | $4.40 | $4.40 | 111,568 | — | — |
| 2024-03-12 | $4.05 | $4.05 | 24,452 | — | — |
| 2024-03-11 | $4.18 | $4.18 | 22,004 | — | — |
| 2024-03-08 | $4.18 | $4.18 | 19,332 | — | — |
| 2024-03-07 | $4.20 | $4.20 | 24,368 | — | — |
| 2024-03-06 | $4.23 | $4.23 | 21,056 | — | — |
| 2024-03-05 | $4.30 | $4.30 | 29,996 | — | — |
| 2024-03-04 | $4.18 | $4.18 | 58,064 | — | — |
| 2024-03-01 | $4.28 | $4.28 | 179,668 | — | — |
| 2024-02-29 | $5.20 | $5.20 | 150,100 | — | — |
| 2024-02-28 | $4.15 | $4.15 | 70,220 | — | — |
| 2024-02-27 | $4.18 | $4.18 | 85,756 | — | — |
| 2024-02-26 | $4.10 | $4.10 | 165,152 | — | — |
| 2024-02-23 | $3.95 | $3.95 | 251,840 | — | — |
| 2024-02-22 | $4.25 | $4.25 | 604,088 | — | — |
| 2024-02-21 | $9.00 | $9.00 | 15,796 | — | — |
| 2024-02-20 | $9.98 | $9.98 | 7,300 | — | — |
| 2024-02-16 | $10.53 | $10.53 | 19,296 | — | — |
| 2024-02-15 | $11.35 | $11.35 | 7,020 | — | — |
| 2024-02-14 | $11.13 | $11.13 | 5,624 | — | — |
| 2024-02-13 | $10.88 | $10.88 | 10,776 | — | — |
| 2024-02-12 | $11.10 | $11.10 | 15,632 | — | — |
| 2024-02-09 | $10.25 | $10.25 | 19,688 | — | — |
| 2024-02-08 | $8.90 | $8.90 | 8,004 | — | — |
| 2024-02-07 | $8.90 | $8.90 | 7,288 | — | — |
| 2024-02-06 | $9.10 | $9.10 | 5,688 | — | — |
| 2024-02-05 | $8.95 | $8.95 | 9,404 | — | — |
| 2024-02-02 | $9.13 | $9.13 | 5,996 | — | — |
| 2024-02-01 | $9.00 | $9.00 | 11,092 | — | — |
| 2024-01-31 | $8.78 | $8.78 | 7,832 | — | — |
| 2024-01-30 | $9.50 | $9.50 | 5,384 | — | — |
| 2024-01-29 | $9.45 | $9.45 | 6,640 | — | — |
| 2024-01-26 | $8.90 | $8.90 | 11,248 | — | — |
| 2024-01-25 | $9.35 | $9.35 | 7,048 | — | — |
| 2024-01-24 | $9.00 | $9.00 | 5,096 | — | — |
| 2024-01-23 | $9.55 | $9.55 | 8,828 | — | — |
| 2024-01-22 | $9.40 | $9.40 | 17,676 | — | — |
| 2024-01-19 | $9.70 | $9.70 | 5,652 | — | — |
| 2024-01-18 | $9.68 | $9.68 | 5,980 | — | — |
| 2024-01-17 | $9.90 | $9.90 | 8,732 | — | — |
| 2024-01-16 | $9.90 | $9.90 | 14,176 | — | — |
| 2024-01-12 | $10.00 | $10.00 | 12,172 | — | — |
| 2024-01-11 | $9.78 | $9.78 | 7,896 | — | — |
| 2024-01-10 | $9.88 | $9.88 | 14,768 | — | — |
| 2024-01-09 | $10.73 | $10.73 | 5,308 | — | — |
| 2024-01-08 | $10.65 | $10.65 | 9,700 | — | — |
| 2024-01-05 | $11.00 | $11.00 | 8,780 | — | — |
| 2024-01-04 | $11.45 | $11.45 | 6,816 | — | — |
| 2024-01-03 | $11.98 | $11.98 | 6,680 | — | — |
| 2024-01-02 | $12.05 | $12.05 | 6,532 | — | — |