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
- 2022-03-21 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 | $3.43 | $3.43 | 129,500 | — | — |
| 2024-12-30 | $3.02 | $3.02 | 143,700 | — | — |
| 2024-12-27 | $3.39 | $3.39 | 71,800 | — | — |
| 2024-12-26 | $3.22 | $3.22 | 99,400 | — | — |
| 2024-12-24 | $3.27 | $3.27 | 97,700 | — | — |
| 2024-12-23 | $3.43 | $3.43 | 240,500 | — | — |
| 2024-12-20 | $3.16 | $3.16 | 100,000 | — | — |
| 2024-12-19 | $3.25 | $3.25 | 120,300 | — | — |
| 2024-12-18 | $3.25 | $3.25 | 120,000 | — | — |
| 2024-12-17 | $3.75 | $3.75 | 114,600 | — | — |
| 2024-12-16 | $4.05 | $4.05 | 102,800 | — | — |
| 2024-12-13 | $4.01 | $4.01 | 101,800 | — | — |
| 2024-12-12 | $3.62 | $3.62 | 138,000 | — | — |
| 2024-12-11 | $4.15 | $4.15 | 97,200 | — | — |
| 2024-12-10 | $4.15 | $4.15 | 130,000 | — | — |
| 2024-12-09 | $4.62 | $4.62 | 187,500 | — | — |
| 2024-12-06 | $4.91 | $4.91 | 221,600 | — | — |
| 2024-12-05 | $4.51 | $4.51 | 775,100 | — | — |
| 2024-12-04 | $6.03 | $6.03 | 1,384,200 | — | — |
| 2024-12-03 | $5.60 | $5.60 | 2,394,300 | — | — |
| 2024-12-02 | $5.16 | $5.16 | 149,500 | — | — |
| 2024-11-29 | $4.83 | $4.83 | 46,300 | — | — |
| 2024-11-27 | $4.65 | $4.65 | 103,200 | — | — |
| 2024-11-26 | $3.95 | $3.95 | 66,500 | — | — |
| 2024-11-25 | $4.06 | $4.06 | 88,600 | — | — |
| 2024-11-22 | $4.41 | $4.41 | 529,600 | — | — |
| 2024-11-21 | $4.05 | $4.05 | 105,500 | — | — |
| 2024-11-20 | $3.75 | $3.75 | 60,100 | — | — |
| 2024-11-19 | $3.45 | $3.45 | 159,700 | — | — |
| 2024-11-18 | $3.70 | $3.70 | 154,900 | — | — |
| 2024-11-15 | $3.21 | $3.21 | 249,600 | — | — |
| 2024-11-14 | $3.83 | $3.83 | 531,000 | — | — |
| 2024-11-13 | $4.92 | $4.92 | 95,800 | — | — |
| 2024-11-12 | $5.33 | $5.33 | 321,100 | — | — |
| 2024-11-11 | $5.12 | $5.12 | 165,500 | — | — |
| 2024-11-08 | $4.94 | $4.94 | 37,500 | — | — |
| 2024-11-07 | $5.03 | $5.03 | 51,400 | — | — |
| 2024-11-06 | $5.44 | $5.44 | 414,900 | — | — |
| 2024-11-05 | $5.30 | $5.30 | 59,700 | — | — |
| 2024-11-04 | $5.56 | $5.56 | 40,900 | — | — |
| 2024-11-01 | $5.87 | $5.87 | 110,900 | — | — |
| 2024-10-31 | $5.71 | $5.71 | 91,600 | — | — |
| 2024-10-30 | $5.47 | $5.47 | 91,100 | — | — |
| 2024-10-29 | $5.25 | $5.25 | 250,300 | — | — |
| 2024-10-28 | $6.30 | $6.30 | 2,100 | — | — |
| 2024-10-25 | $6.60 | $6.60 | 2,100 | — | — |
| 2024-10-24 | $6.50 | $6.50 | 4,300 | — | — |
| 2024-10-23 | $6.35 | $6.35 | 9,300 | — | — |
| 2024-10-22 | $6.40 | $6.40 | 1,600 | — | — |
| 2024-10-21 | $6.50 | $6.50 | 3,000 | — | — |
| 2024-10-18 | $6.50 | $6.50 | 1,400 | — | — |
| 2024-10-17 | $6.21 | $6.21 | 1,000 | — | — |
| 2024-10-16 | $6.43 | $6.43 | 3,700 | — | — |
| 2024-10-15 | $5.99 | $5.99 | 18,700 | — | — |
| 2024-10-14 | $6.27 | $6.27 | 8,300 | — | — |
| 2024-10-11 | $6.27 | $6.27 | 8,600 | — | — |
| 2024-10-10 | $6.25 | $6.25 | 6,700 | — | — |
| 2024-10-09 | $6.10 | $6.10 | 1,700 | — | — |
| 2024-10-08 | $5.65 | $5.65 | 6,100 | — | — |
| 2024-10-07 | $5.37 | $5.37 | 1,400 | — | — |
| 2024-10-04 | $5.47 | $5.47 | 4,100 | — | — |
| 2024-10-03 | $5.50 | $5.50 | 7,000 | — | — |
| 2024-10-02 | $5.66 | $5.66 | 3,000 | — | — |
| 2024-10-01 | $5.93 | $5.93 | 6,100 | — | — |
| 2024-09-30 | $5.75 | $5.75 | 10,200 | — | — |
| 2024-09-27 | $5.70 | $5.70 | 3,600 | — | — |
| 2024-09-26 | $5.95 | $5.95 | 12,900 | — | — |
| 2024-09-25 | $5.75 | $5.75 | 8,000 | — | — |
| 2024-09-24 | $5.83 | $5.83 | 18,200 | — | — |
| 2024-09-23 | $6.50 | $6.50 | 5,800 | — | — |
| 2024-09-20 | $5.40 | $5.40 | 4,300 | — | — |
| 2024-09-19 | $5.25 | $5.25 | 6,500 | — | — |
| 2024-09-18 | $5.30 | $5.30 | 3,100 | — | — |
| 2024-09-17 | $5.27 | $5.27 | 2,900 | — | — |
| 2024-09-16 | $5.30 | $5.30 | 900 | — | — |
| 2024-09-13 | $5.40 | $5.40 | 3,500 | — | — |
| 2024-09-12 | $5.25 | $5.25 | 2,100 | — | — |
| 2024-09-11 | $5.30 | $5.30 | 800 | — | — |
| 2024-09-10 | $5.34 | $5.34 | 900 | — | — |
| 2024-09-09 | $5.25 | $5.25 | 4,200 | — | — |
| 2024-09-06 | $5.25 | $5.25 | 5,600 | — | — |
| 2024-09-05 | $5.30 | $5.30 | 8,400 | — | — |
| 2024-09-04 | $5.35 | $5.35 | 5,500 | — | — |
| 2024-09-03 | $5.30 | $5.30 | 13,800 | — | — |
| 2024-08-30 | $5.34 | $5.34 | 5,700 | — | — |
| 2024-08-29 | $5.30 | $5.30 | 600 | — | — |
| 2024-08-28 | $5.30 | $5.30 | 2,600 | — | — |
| 2024-08-27 | $5.35 | $5.35 | 200 | — | — |
| 2024-08-26 | $5.35 | $5.35 | 1,300 | — | — |
| 2024-08-23 | $5.30 | $5.30 | 500 | — | — |
| 2024-08-22 | $5.31 | $5.31 | 3,800 | — | — |
| 2024-08-21 | $5.35 | $5.35 | 500 | — | — |
| 2024-08-20 | $5.35 | $5.35 | 200 | — | — |
| 2024-08-19 | $5.35 | $5.35 | 600 | — | — |
| 2024-08-16 | $5.34 | $5.34 | 2,100 | — | — |
| 2024-08-15 | $5.35 | $5.35 | 200 | — | — |
| 2024-08-14 | $6.30 | $6.30 | 0 | — | — |
| 2024-08-13 | $6.30 | $6.30 | 1,400 | — | — |
| 2024-08-12 | $5.25 | $5.25 | 200 | — | — |
| 2024-08-09 | $5.35 | $5.35 | 800 | — | — |
| 2024-08-08 | $5.31 | $5.31 | 700 | — | — |
| 2024-08-07 | $5.75 | $5.75 | 0 | — | — |
| 2024-08-06 | $5.75 | $5.75 | 100 | — | — |
| 2024-08-05 | $5.50 | $5.50 | 300 | — | — |
| 2024-08-02 | $4.80 | $4.80 | 0 | — | — |
| 2024-08-01 | $4.80 | $4.80 | 0 | — | — |
| 2024-07-31 | $4.80 | $4.80 | 0 | — | — |
| 2024-07-30 | $4.80 | $4.80 | 0 | — | — |
| 2024-07-29 | $4.80 | $4.80 | 800 | — | — |
| 2024-07-26 | $4.80 | $4.80 | 0 | — | — |
| 2024-07-25 | $4.80 | $4.80 | 0 | — | — |
| 2024-07-24 | $4.80 | $4.80 | 0 | — | — |
| 2024-07-23 | $4.80 | $4.80 | 0 | — | — |
| 2024-07-22 | $4.80 | $4.80 | 0 | — | — |
| 2024-07-19 | $4.80 | $4.80 | 1,800 | — | — |
| 2024-07-18 | $4.80 | $4.80 | 100 | — | — |
| 2024-07-17 | $4.25 | $4.25 | 0 | — | — |
| 2024-07-16 | $4.25 | $4.25 | 0 | — | — |
| 2024-07-15 | $4.25 | $4.25 | 0 | — | — |
| 2024-07-12 | $4.25 | $4.25 | 0 | — | — |
| 2024-07-11 | $4.25 | $4.25 | 0 | — | — |
| 2024-07-10 | $4.25 | $4.25 | 0 | — | — |
| 2024-07-09 | $4.25 | $4.25 | 0 | — | — |
| 2024-07-08 | $4.25 | $4.25 | 800 | — | — |
| 2024-07-05 | $4.25 | $4.25 | 0 | — | — |
| 2024-07-03 | $4.25 | $4.25 | 0 | — | — |
| 2024-07-02 | $4.25 | $4.25 | 0 | — | — |
| 2024-07-01 | $4.25 | $4.25 | 700 | — | — |
| 2024-06-28 | $4.12 | $4.12 | 0 | — | — |
| 2024-06-27 | $4.12 | $4.12 | 100 | — | — |
| 2024-06-26 | $4.15 | $4.15 | 600 | — | — |
| 2024-06-25 | $4.17 | $4.17 | 1,000 | — | — |
| 2024-06-24 | $4.00 | $4.00 | 0 | — | — |
| 2024-06-21 | $4.00 | $4.00 | 0 | — | — |
| 2024-06-20 | $4.00 | $4.00 | 0 | — | — |
| 2024-06-18 | $4.00 | $4.00 | 0 | — | — |
| 2024-06-17 | $4.00 | $4.00 | 0 | — | — |
| 2024-06-14 | $4.00 | $4.00 | 0 | — | — |
| 2024-06-13 | $4.00 | $4.00 | 0 | — | — |
| 2024-06-12 | $4.00 | $4.00 | 1,700 | — | — |
| 2024-06-11 | $4.45 | $4.45 | 0 | — | — |
| 2024-06-10 | $4.45 | $4.45 | 1,000 | — | — |
| 2024-06-07 | $4.45 | $4.45 | 2,000 | — | — |
| 2024-06-06 | $4.53 | $4.53 | 0 | — | — |
| 2024-06-05 | $4.53 | $4.53 | 0 | — | — |
| 2024-06-04 | $4.53 | $4.53 | 0 | — | — |
| 2024-06-03 | $4.53 | $4.53 | 0 | — | — |
| 2024-05-31 | $4.53 | $4.53 | 0 | — | — |
| 2024-05-30 | $4.53 | $4.53 | 0 | — | — |
| 2024-05-29 | $4.53 | $4.53 | 0 | — | — |
| 2024-05-28 | $4.53 | $4.53 | 0 | — | — |
| 2024-05-24 | $4.53 | $4.53 | 400 | — | — |
| 2024-05-23 | $5.00 | $5.00 | 300 | — | — |
| 2024-05-22 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-21 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-20 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-17 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-16 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-15 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-14 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-13 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-10 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-09 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-08 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-07 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-06 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-03 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-02 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-01 | $4.10 | $4.10 | 500 | — | — |
| 2024-04-30 | $4.00 | $4.00 | 25,800 | — | — |
| 2024-04-29 | $5.85 | $5.85 | 0 | — | — |
| 2024-04-26 | $5.85 | $5.85 | 0 | — | — |
| 2024-04-25 | $5.85 | $5.85 | 0 | — | — |
| 2024-04-24 | $5.85 | $5.85 | 0 | — | — |
| 2024-04-23 | $5.85 | $5.85 | 0 | — | — |
| 2024-04-22 | $5.85 | $5.85 | 0 | — | — |
| 2024-04-19 | $5.85 | $5.85 | 0 | — | — |
| 2024-04-18 | $5.85 | $5.85 | 0 | — | — |
| 2024-04-17 | $5.85 | $5.85 | 0 | — | — |
| 2024-04-16 | $5.85 | $5.85 | 600 | — | — |
| 2024-04-15 | $5.00 | $5.00 | 0 | — | — |
| 2024-04-12 | $5.00 | $5.00 | 0 | — | — |
| 2024-04-11 | $5.00 | $5.00 | 0 | — | — |
| 2024-04-10 | $5.00 | $5.00 | 0 | — | — |
| 2024-04-09 | $5.00 | $5.00 | 600 | — | — |
| 2024-04-08 | $4.25 | $4.25 | 0 | — | — |
| 2024-04-05 | $4.25 | $4.25 | 0 | — | — |
| 2024-04-04 | $4.25 | $4.25 | 0 | — | — |
| 2024-04-03 | $4.25 | $4.25 | 0 | — | — |
| 2024-04-02 | $4.25 | $4.25 | 0 | — | — |
| 2024-04-01 | $4.25 | $4.25 | 0 | — | — |
| 2024-03-28 | $4.25 | $4.25 | 0 | — | — |
| 2024-03-27 | $4.25 | $4.25 | 100 | — | — |
| 2024-03-26 | $4.26 | $4.26 | 600 | — | — |
| 2024-03-25 | $4.50 | $4.50 | 100 | — | — |
| 2024-03-22 | $4.50 | $4.50 | 0 | — | — |
| 2024-03-21 | $4.50 | $4.50 | 0 | — | — |
| 2024-03-20 | $4.50 | $4.50 | 200 | — | — |
| 2024-03-19 | $4.75 | $4.75 | 200 | — | — |
| 2024-03-18 | $4.51 | $4.51 | 600 | — | — |
| 2024-03-15 | $4.30 | $4.30 | 0 | — | — |
| 2024-03-14 | $4.30 | $4.30 | 100 | — | — |
| 2024-03-13 | $4.26 | $4.26 | 0 | — | — |
| 2024-03-12 | $4.26 | $4.26 | 600 | — | — |
| 2024-03-11 | $5.00 | $5.00 | 0 | — | — |
| 2024-03-08 | $5.00 | $5.00 | 100 | — | — |
| 2024-03-07 | $5.74 | $5.74 | 0 | — | — |
| 2024-03-06 | $5.74 | $5.74 | 0 | — | — |
| 2024-03-05 | $5.74 | $5.74 | 0 | — | — |
| 2024-03-04 | $5.74 | $5.74 | 500 | — | — |
| 2024-03-01 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-29 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-28 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-27 | $5.40 | $5.40 | 400 | — | — |
| 2024-02-26 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-23 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-22 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-21 | $5.40 | $5.40 | 200 | — | — |
| 2024-02-20 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-16 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-15 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-14 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-13 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-12 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-09 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-08 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-07 | $5.40 | $5.40 | 0 | — | — |
| 2024-02-06 | $5.40 | $5.40 | 700 | — | — |
| 2024-02-05 | $4.00 | $4.00 | 600 | — | — |
| 2024-02-02 | $4.00 | $4.00 | 1,200 | — | — |
| 2024-02-01 | $4.00 | $4.00 | 1,900 | — | — |
| 2024-01-31 | $4.00 | $4.00 | 1,800 | — | — |
| 2024-01-30 | $4.00 | $4.00 | 2,700 | — | — |
| 2024-01-29 | $4.78 | $4.78 | 0 | — | — |
| 2024-01-26 | $4.78 | $4.78 | 0 | — | — |
| 2024-01-25 | $4.78 | $4.78 | 600 | — | — |
| 2024-01-24 | $4.25 | $4.25 | 300 | — | — |
| 2024-01-23 | $5.10 | $5.10 | 200 | — | — |
| 2024-01-22 | $4.90 | $4.90 | 300 | — | — |
| 2024-01-19 | $4.90 | $4.90 | 1,800 | — | — |
| 2024-01-18 | $6.00 | $6.00 | 0 | — | — |
| 2024-01-17 | $6.00 | $6.00 | 0 | — | — |
| 2024-01-16 | $6.00 | $6.00 | 0 | — | — |
| 2024-01-12 | $6.00 | $6.00 | 100 | — | — |
| 2024-01-11 | $6.00 | $6.00 | 200 | — | — |
| 2024-01-10 | $6.50 | $6.50 | 2,800 | — | — |
| 2024-01-09 | $6.55 | $6.55 | 100 | — | — |
| 2024-01-08 | $7.10 | $7.10 | 300 | — | — |
| 2024-01-05 | $6.88 | $6.88 | 3,300 | — | — |
| 2024-01-04 | $6.90 | $6.90 | 1,400 | — | — |
| 2024-01-03 | $6.59 | $6.59 | 100 | — | — |
| 2024-01-02 | $6.00 | $6.00 | 0 | — | — |