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
- 2020-12-17 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 | $2.49 | $2.49 | 17,000 | — | — |
| 2024-12-30 | $2.85 | $2.85 | 25,500 | — | — |
| 2024-12-27 | $2.82 | $2.82 | 33,900 | — | — |
| 2024-12-26 | $2.62 | $2.62 | 21,600 | — | — |
| 2024-12-24 | $2.87 | $2.87 | 34,900 | — | — |
| 2024-12-23 | $2.72 | $2.72 | 84,000 | — | — |
| 2024-12-20 | $2.34 | $2.34 | 33,400 | — | — |
| 2024-12-19 | $2.32 | $2.32 | 10,700 | — | — |
| 2024-12-18 | $2.42 | $2.42 | 26,700 | — | — |
| 2024-12-17 | $2.34 | $2.34 | 5,000 | — | — |
| 2024-12-16 | $2.45 | $2.45 | 15,000 | — | — |
| 2024-12-13 | $2.36 | $2.36 | 4,900 | — | — |
| 2024-12-12 | $2.41 | $2.41 | 14,500 | — | — |
| 2024-12-11 | $2.67 | $2.67 | 12,500 | — | — |
| 2024-12-10 | $2.74 | $2.74 | 20,600 | — | — |
| 2024-12-09 | $2.60 | $2.60 | 26,500 | — | — |
| 2024-12-06 | $2.37 | $2.37 | 13,300 | — | — |
| 2024-12-05 | $2.29 | $2.29 | 55,500 | — | — |
| 2024-12-04 | $2.52 | $2.52 | 9,800 | — | — |
| 2024-12-03 | $2.52 | $2.52 | 23,700 | — | — |
| 2024-12-02 | $2.43 | $2.43 | 23,800 | — | — |
| 2024-11-29 | $2.40 | $2.40 | 20,200 | — | — |
| 2024-11-27 | $2.60 | $2.60 | 43,500 | — | — |
| 2024-11-26 | $2.65 | $2.65 | 11,100 | — | — |
| 2024-11-25 | $2.68 | $2.68 | 25,300 | — | — |
| 2024-11-22 | $2.55 | $2.55 | 103,100 | — | — |
| 2024-11-21 | $2.71 | $2.71 | 136,000 | — | — |
| 2024-11-20 | $2.43 | $2.43 | 75,400 | — | — |
| 2024-11-19 | $2.60 | $2.60 | 637,000 | — | — |
| 2024-11-18 | $1.85 | $1.85 | 143,300 | — | — |
| 2024-11-15 | $2.97 | $2.97 | 16,900 | — | — |
| 2024-11-14 | $3.20 | $3.20 | 16,000 | — | — |
| 2024-11-13 | $2.97 | $2.97 | 56,800 | — | — |
| 2024-11-12 | $3.46 | $3.46 | 42,700 | — | — |
| 2024-11-11 | $3.42 | $3.42 | 109,000 | — | — |
| 2024-11-08 | $4.30 | $4.30 | 29,900 | — | — |
| 2024-11-07 | $4.45 | $4.45 | 13,400 | — | — |
| 2024-11-06 | $4.45 | $4.45 | 50,100 | — | — |
| 2024-11-05 | $4.62 | $4.62 | 35,500 | — | — |
| 2024-11-04 | $4.44 | $4.44 | 22,900 | — | — |
| 2024-11-01 | $4.37 | $4.37 | 68,200 | — | — |
| 2024-10-31 | $4.35 | $4.35 | 23,000 | — | — |
| 2024-10-30 | $4.16 | $4.16 | 72,700 | — | — |
| 2024-10-29 | $4.46 | $4.46 | 31,200 | — | — |
| 2024-10-28 | $4.87 | $4.87 | 34,000 | — | — |
| 2024-10-25 | $4.99 | $4.99 | 94,500 | — | — |
| 2024-10-24 | $4.75 | $4.75 | 79,900 | — | — |
| 2024-10-23 | $4.13 | $4.13 | 13,300 | — | — |
| 2024-10-22 | $4.11 | $4.11 | 67,600 | — | — |
| 2024-10-21 | $3.95 | $3.95 | 109,200 | — | — |
| 2024-10-18 | $3.86 | $3.86 | 119,200 | — | — |
| 2024-10-17 | $4.01 | $4.01 | 214,700 | — | — |
| 2024-10-16 | $4.43 | $4.43 | 207,600 | — | — |
| 2024-10-15 | $3.66 | $3.66 | 101,300 | — | — |
| 2024-10-14 | $4.49 | $4.49 | 259,500 | — | — |
| 2024-10-11 | $4.12 | $4.12 | 1,082,400 | — | — |
| 2024-10-10 | $3.12 | $3.12 | 154,500 | — | — |
| 2024-10-09 | $2.83 | $2.83 | 190,300 | — | — |
| 2024-10-08 | $3.88 | $3.88 | 1,700,452 | — | — |
| 2024-10-07 | $3.45 | $3.45 | 157,612 | — | — |
| 2024-10-04 | $4.23 | $4.23 | 12,324 | — | — |
| 2024-10-03 | $3.93 | $3.92 | 12,368 | — | — |
| 2024-10-02 | $3.98 | $3.98 | 5,780 | — | — |
| 2024-10-01 | $3.90 | $3.90 | 27,108 | — | — |
| 2024-09-30 | $4.25 | $4.25 | 34,956 | — | — |
| 2024-09-27 | $4.68 | $4.68 | 5,104 | — | — |
| 2024-09-26 | $4.50 | $4.50 | 18,560 | — | — |
| 2024-09-25 | $4.38 | $4.38 | 39,432 | — | — |
| 2024-09-24 | $4.75 | $4.75 | 18,572 | — | — |
| 2024-09-23 | $4.85 | $4.85 | 23,532 | — | — |
| 2024-09-20 | $4.98 | $4.97 | 10,788 | — | — |
| 2024-09-19 | $5.05 | $5.05 | 15,612 | — | — |
| 2024-09-18 | $5.00 | $5.00 | 6,380 | — | — |
| 2024-09-17 | $5.05 | $5.05 | 33,040 | — | — |
| 2024-09-16 | $4.90 | $4.90 | 10,012 | — | — |
| 2024-09-13 | $4.88 | $4.88 | 10,872 | — | — |
| 2024-09-12 | $4.75 | $4.75 | 7,344 | — | — |
| 2024-09-11 | $4.68 | $4.68 | 18,780 | — | — |
| 2024-09-10 | $4.40 | $4.40 | 7,904 | — | — |
| 2024-09-09 | $4.53 | $4.53 | 11,076 | — | — |
| 2024-09-06 | $4.45 | $4.45 | 16,920 | — | — |
| 2024-09-05 | $4.63 | $4.63 | 15,308 | — | — |
| 2024-09-04 | $4.45 | $4.45 | 9,712 | — | — |
| 2024-09-03 | $4.58 | $4.58 | 12,176 | — | — |
| 2024-08-30 | $4.85 | $4.85 | 16,420 | — | — |
| 2024-08-29 | $4.50 | $4.50 | 17,480 | — | — |
| 2024-08-28 | $4.63 | $4.63 | 31,880 | — | — |
| 2024-08-27 | $5.18 | $5.18 | 23,304 | — | — |
| 2024-08-26 | $5.40 | $5.40 | 65,428 | — | — |
| 2024-08-23 | $5.28 | $5.28 | 277,908 | — | — |
| 2024-08-22 | $5.25 | $5.25 | 21,424 | — | — |
| 2024-08-21 | $5.65 | $5.65 | 71,068 | — | — |
| 2024-08-20 | $4.93 | $4.93 | 10,928 | — | — |
| 2024-08-19 | $4.75 | $4.75 | 8,192 | — | — |
| 2024-08-16 | $4.73 | $4.73 | 6,068 | — | — |
| 2024-08-15 | $4.73 | $4.73 | 7,048 | — | — |
| 2024-08-14 | $4.40 | $4.40 | 5,916 | — | — |
| 2024-08-13 | $4.50 | $4.50 | 7,264 | — | — |
| 2024-08-12 | $4.18 | $4.18 | 15,188 | — | — |
| 2024-08-09 | $4.38 | $4.38 | 9,996 | — | — |
| 2024-08-08 | $4.48 | $4.48 | 33,044 | — | — |
| 2024-08-07 | $4.68 | $4.68 | 12,044 | — | — |
| 2024-08-06 | $4.85 | $4.85 | 10,152 | — | — |
| 2024-08-05 | $4.65 | $4.65 | 15,296 | — | — |
| 2024-08-02 | $4.73 | $4.73 | 37,492 | — | — |
| 2024-08-01 | $5.15 | $5.15 | 29,364 | — | — |
| 2024-07-31 | $5.28 | $5.28 | 9,132 | — | — |
| 2024-07-30 | $5.28 | $5.28 | 22,096 | — | — |
| 2024-07-29 | $5.48 | $5.47 | 33,136 | — | — |
| 2024-07-26 | $5.50 | $5.50 | 32,460 | — | — |
| 2024-07-25 | $5.80 | $5.80 | 21,380 | — | — |
| 2024-07-24 | $5.78 | $5.78 | 34,568 | — | — |
| 2024-07-23 | $6.10 | $6.10 | 92,000 | — | — |
| 2024-07-22 | $5.70 | $5.70 | 62,844 | — | — |
| 2024-07-19 | $6.30 | $6.30 | 65,136 | — | — |
| 2024-07-18 | $6.58 | $6.58 | 517,888 | — | — |
| 2024-07-17 | $7.28 | $7.28 | 91,744 | — | — |
| 2024-07-16 | $6.13 | $6.13 | 23,128 | — | — |
| 2024-07-15 | $6.10 | $6.10 | 48,976 | — | — |
| 2024-07-12 | $6.25 | $6.25 | 33,000 | — | — |
| 2024-07-11 | $6.13 | $6.13 | 39,040 | — | — |
| 2024-07-10 | $6.43 | $6.43 | 61,412 | — | — |
| 2024-07-09 | $6.53 | $6.53 | 60,984 | — | — |
| 2024-07-08 | $6.38 | $6.38 | 110,948 | — | — |
| 2024-07-05 | $5.78 | $5.78 | 19,496 | — | — |
| 2024-07-03 | $6.00 | $6.00 | 29,832 | — | — |
| 2024-07-02 | $5.85 | $5.85 | 26,012 | — | — |
| 2024-07-01 | $5.55 | $5.55 | 25,444 | — | — |
| 2024-06-28 | $5.38 | $5.38 | 37,540 | — | — |
| 2024-06-27 | $5.85 | $5.85 | 24,072 | — | — |
| 2024-06-26 | $5.98 | $5.97 | 23,964 | — | — |
| 2024-06-25 | $6.23 | $6.22 | 25,740 | — | — |
| 2024-06-24 | $6.63 | $6.63 | 44,676 | — | — |
| 2024-06-21 | $6.75 | $6.75 | 63,384 | — | — |
| 2024-06-20 | $6.50 | $6.50 | 51,856 | — | — |
| 2024-06-18 | $6.23 | $6.22 | 96,876 | — | — |
| 2024-06-17 | $6.25 | $6.25 | 30,172 | — | — |
| 2024-06-14 | $5.95 | $5.95 | 46,632 | — | — |
| 2024-06-13 | $5.80 | $5.80 | 15,648 | — | — |
| 2024-06-12 | $5.73 | $5.72 | 28,168 | — | — |
| 2024-06-11 | $5.60 | $5.60 | 25,396 | — | — |
| 2024-06-10 | $5.40 | $5.40 | 34,440 | — | — |
| 2024-06-07 | $5.70 | $5.70 | 36,888 | — | — |
| 2024-06-06 | $5.90 | $5.90 | 223,088 | — | — |
| 2024-06-05 | $5.40 | $5.40 | 796,980 | — | — |
| 2024-06-04 | $5.68 | $5.68 | 60,668 | — | — |
| 2024-06-03 | $5.53 | $5.53 | 54,800 | — | — |
| 2024-05-31 | $5.38 | $5.38 | 24,592 | — | — |
| 2024-05-30 | $5.18 | $5.18 | 31,040 | — | — |
| 2024-05-29 | $5.50 | $5.50 | 76,168 | — | — |
| 2024-05-28 | $5.88 | $5.88 | 147,228 | — | — |
| 2024-05-24 | $5.23 | $5.22 | 98,268 | — | — |
| 2024-05-23 | $4.48 | $4.48 | 91,064 | — | — |
| 2024-05-22 | $5.10 | $5.10 | 38,528 | — | — |
| 2024-05-21 | $4.60 | $4.60 | 36,088 | — | — |
| 2024-05-20 | $4.93 | $4.93 | 219,952 | — | — |
| 2024-05-17 | $8.78 | $8.78 | 36,308 | — | — |
| 2024-05-16 | $9.65 | $9.65 | 2,516 | — | — |
| 2024-05-15 | $10.18 | $10.18 | 6,624 | — | — |
| 2024-05-14 | $9.55 | $9.55 | 7,676 | — | — |
| 2024-05-13 | $8.85 | $8.85 | 3,580 | — | — |
| 2024-05-10 | $8.88 | $8.88 | 8,536 | — | — |
| 2024-05-09 | $9.33 | $9.33 | 16,024 | — | — |
| 2024-05-08 | $10.73 | $10.73 | 4,624 | — | — |
| 2024-05-07 | $10.33 | $10.32 | 2,256 | — | — |
| 2024-05-06 | $10.25 | $10.25 | 2,460 | — | — |
| 2024-05-03 | $10.30 | $10.30 | 2,716 | — | — |
| 2024-05-02 | $10.53 | $10.53 | 5,356 | — | — |
| 2024-05-01 | $11.00 | $11.00 | 1,084 | — | — |
| 2024-04-30 | $11.30 | $11.30 | 1,508 | — | — |
| 2024-04-29 | $11.75 | $11.75 | 2,944 | — | — |
| 2024-04-26 | $11.75 | $11.75 | 1,624 | — | — |
| 2024-04-25 | $11.40 | $11.40 | 2,572 | — | — |
| 2024-04-24 | $10.63 | $10.63 | 8,028 | — | — |
| 2024-04-23 | $10.78 | $10.78 | 3,156 | — | — |
| 2024-04-22 | $10.65 | $10.65 | 2,884 | — | — |
| 2024-04-19 | $10.90 | $10.90 | 2,540 | — | — |
| 2024-04-18 | $11.25 | $11.25 | 2,512 | — | — |
| 2024-04-17 | $11.28 | $11.28 | 3,484 | — | — |
| 2024-04-16 | $11.30 | $11.30 | 6,712 | — | — |
| 2024-04-15 | $11.78 | $11.78 | 6,652 | — | — |
| 2024-04-12 | $12.80 | $12.80 | 14,888 | — | — |
| 2024-04-11 | $12.00 | $12.00 | 1,580 | — | — |
| 2024-04-10 | $11.63 | $11.63 | 5,780 | — | — |
| 2024-04-09 | $11.60 | $11.60 | 7,180 | — | — |
| 2024-04-08 | $11.28 | $11.28 | 7,420 | — | — |
| 2024-04-05 | $11.45 | $11.45 | 9,868 | — | — |
| 2024-04-04 | $12.03 | $12.03 | 9,220 | — | — |
| 2024-04-03 | $12.30 | $12.30 | 8,560 | — | — |
| 2024-04-02 | $13.50 | $13.50 | 12,064 | — | — |
| 2024-04-01 | $14.50 | $14.50 | 28,364 | — | — |
| 2024-03-28 | $11.98 | $11.98 | 17,112 | — | — |
| 2024-03-27 | $12.10 | $12.10 | 11,052 | — | — |
| 2024-03-26 | $10.75 | $10.75 | 34,620 | — | — |
| 2024-03-25 | $11.75 | $11.75 | 50,960 | — | — |
| 2024-03-22 | $11.43 | $11.43 | 237,700 | — | — |
| 2024-03-21 | $8.30 | $8.30 | 13,132 | — | — |
| 2024-03-20 | $8.78 | $8.78 | 4,328 | — | — |
| 2024-03-19 | $8.85 | $8.85 | 19,108 | — | — |
| 2024-03-18 | $8.00 | $8.00 | 2,780 | — | — |
| 2024-03-15 | $7.95 | $7.95 | 3,500 | — | — |
| 2024-03-14 | $8.25 | $8.25 | 1,204 | — | — |
| 2024-03-13 | $7.85 | $7.85 | 9,672 | — | — |
| 2024-03-12 | $7.85 | $7.85 | 6,688 | — | — |
| 2024-03-11 | $9.23 | $9.23 | 4,884 | — | — |
| 2024-03-08 | $9.23 | $9.23 | 984 | — | — |
| 2024-03-07 | $9.50 | $9.50 | 3,820 | — | — |
| 2024-03-06 | $9.25 | $9.25 | 8,052 | — | — |
| 2024-03-05 | $8.30 | $8.30 | 27,064 | — | — |
| 2024-03-04 | $7.80 | $7.80 | 12,776 | — | — |
| 2024-03-01 | $8.55 | $8.55 | 11,176 | — | — |
| 2024-02-29 | $9.28 | $9.28 | 4,944 | — | — |
| 2024-02-28 | $9.50 | $9.50 | 2,096 | — | — |
| 2024-02-27 | $9.53 | $9.53 | 5,800 | — | — |
| 2024-02-26 | $8.93 | $8.93 | 4,704 | — | — |
| 2024-02-23 | $8.25 | $8.25 | 17,476 | — | — |
| 2024-02-22 | $9.85 | $9.85 | 4,228 | — | — |
| 2024-02-21 | $9.73 | $9.73 | 2,040 | — | — |
| 2024-02-20 | $10.75 | $10.75 | 9,812 | — | — |
| 2024-02-16 | $9.50 | $9.50 | 5,376 | — | — |
| 2024-02-15 | $9.65 | $9.65 | 2,736 | — | — |
| 2024-02-14 | $9.65 | $9.65 | 3,360 | — | — |
| 2024-02-13 | $9.80 | $9.80 | 3,728 | — | — |
| 2024-02-12 | $10.48 | $10.48 | 7,800 | — | — |
| 2024-02-09 | $10.48 | $10.48 | 6,192 | — | — |
| 2024-02-08 | $10.10 | $10.10 | 4,916 | — | — |
| 2024-02-07 | $9.73 | $9.73 | 2,944 | — | — |
| 2024-02-06 | $9.25 | $9.25 | 3,488 | — | — |
| 2024-02-05 | $8.75 | $8.75 | 12,724 | — | — |
| 2024-02-02 | $10.00 | $10.00 | 3,412 | — | — |
| 2024-02-01 | $10.38 | $10.38 | 2,596 | — | — |
| 2024-01-31 | $10.25 | $10.25 | 3,688 | — | — |
| 2024-01-30 | $10.25 | $10.25 | 8,772 | — | — |
| 2024-01-29 | $10.05 | $10.05 | 7,736 | — | — |
| 2024-01-26 | $10.25 | $10.25 | 6,780 | — | — |
| 2024-01-25 | $10.63 | $10.63 | 12,672 | — | — |
| 2024-01-24 | $9.68 | $9.68 | 33,428 | — | — |
| 2024-01-23 | $10.58 | $10.57 | 42,832 | — | — |
| 2024-01-22 | $12.10 | $12.10 | 117,096 | — | — |
| 2024-01-19 | $20.28 | $20.27 | 7,084 | — | — |
| 2024-01-18 | $20.78 | $20.77 | 5,204 | — | — |
| 2024-01-17 | $20.10 | $20.10 | 6,504 | — | — |
| 2024-01-16 | $21.00 | $21.00 | 12,320 | — | — |
| 2024-01-12 | $18.98 | $18.98 | 11,480 | — | — |
| 2024-01-11 | $16.55 | $16.55 | 3,908 | — | — |
| 2024-01-10 | $17.23 | $17.23 | 6,012 | — | — |
| 2024-01-09 | $17.35 | $17.35 | 35,032 | — | — |
| 2024-01-08 | $14.70 | $14.70 | 5,808 | — | — |
| 2024-01-05 | $13.48 | $13.48 | 4,500 | — | — |
| 2024-01-04 | $13.50 | $13.50 | 3,000 | — | — |
| 2024-01-03 | $13.35 | $13.35 | 10,444 | — | — |
| 2024-01-02 | $14.55 | $14.55 | 30,884 | — | — |