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
- 2021-02-05 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 | $5.10 | $5.10 | 9,000 | — | — |
| 2024-12-30 | $5.00 | $5.00 | 28,800 | — | — |
| 2024-12-27 | $5.15 | $5.15 | 6,600 | — | — |
| 2024-12-26 | $5.07 | $5.07 | 9,300 | — | — |
| 2024-12-24 | $5.24 | $5.24 | 11,400 | — | — |
| 2024-12-23 | $5.03 | $5.03 | 14,600 | — | — |
| 2024-12-20 | $4.88 | $4.88 | 25,300 | — | — |
| 2024-12-19 | $5.08 | $5.08 | 4,000 | — | — |
| 2024-12-18 | $5.05 | $5.05 | 39,300 | — | — |
| 2024-12-17 | $5.15 | $5.15 | 52,700 | — | — |
| 2024-12-16 | $4.91 | $4.91 | 21,000 | — | — |
| 2024-12-13 | $5.07 | $5.07 | 8,400 | — | — |
| 2024-12-12 | $4.99 | $4.99 | 13,700 | — | — |
| 2024-12-11 | $5.32 | $5.32 | 22,400 | — | — |
| 2024-12-10 | $5.59 | $5.59 | 57,700 | — | — |
| 2024-12-09 | $5.59 | $5.59 | 73,100 | — | — |
| 2024-12-06 | $4.84 | $4.84 | 13,100 | — | — |
| 2024-12-05 | $4.81 | $4.81 | 21,300 | — | — |
| 2024-12-04 | $5.06 | $5.06 | 36,800 | — | — |
| 2024-12-03 | $5.00 | $5.00 | 21,000 | — | — |
| 2024-12-02 | $5.20 | $5.20 | 18,200 | — | — |
| 2024-11-29 | $5.09 | $5.09 | 22,800 | — | — |
| 2024-11-27 | $5.05 | $5.05 | 12,400 | — | — |
| 2024-11-26 | $4.88 | $4.88 | 10,200 | — | — |
| 2024-11-25 | $5.00 | $5.00 | 21,900 | — | — |
| 2024-11-22 | $4.93 | $4.93 | 27,700 | — | — |
| 2024-11-21 | $5.12 | $5.12 | 24,000 | — | — |
| 2024-11-20 | $5.01 | $5.01 | 34,400 | — | — |
| 2024-11-19 | $5.20 | $5.20 | 141,700 | — | — |
| 2024-11-18 | $5.29 | $5.29 | 10,800 | — | — |
| 2024-11-15 | $5.48 | $5.48 | 14,700 | — | — |
| 2024-11-14 | $5.45 | $5.45 | 51,000 | — | — |
| 2024-11-13 | $5.20 | $5.20 | 45,100 | — | — |
| 2024-11-12 | $5.01 | $5.01 | 10,600 | — | — |
| 2024-11-11 | $5.05 | $5.05 | 9,500 | — | — |
| 2024-11-08 | $5.08 | $5.08 | 12,400 | — | — |
| 2024-11-07 | $4.61 | $4.61 | 21,000 | — | — |
| 2024-11-06 | $4.76 | $4.76 | 9,600 | — | — |
| 2024-11-05 | $4.84 | $4.84 | 13,700 | — | — |
| 2024-11-04 | $4.61 | $4.61 | 18,000 | — | — |
| 2024-11-01 | $4.59 | $4.59 | 7,900 | — | — |
| 2024-10-31 | $4.26 | $4.26 | 21,200 | — | — |
| 2024-10-30 | $4.16 | $4.16 | 16,000 | — | — |
| 2024-10-29 | $4.31 | $4.31 | 19,600 | — | — |
| 2024-10-28 | $4.41 | $4.41 | 64,000 | — | — |
| 2024-10-25 | $4.65 | $4.65 | 32,200 | — | — |
| 2024-10-24 | $4.78 | $4.78 | 23,000 | — | — |
| 2024-10-23 | $4.60 | $4.60 | 22,700 | — | — |
| 2024-10-22 | $4.78 | $4.78 | 10,500 | — | — |
| 2024-10-21 | $4.94 | $4.94 | 16,200 | — | — |
| 2024-10-18 | $4.93 | $4.93 | 3,500 | — | — |
| 2024-10-17 | $4.77 | $4.77 | 25,000 | — | — |
| 2024-10-16 | $4.75 | $4.75 | 31,800 | — | — |
| 2024-10-15 | $4.49 | $4.49 | 5,500 | — | — |
| 2024-10-14 | $4.61 | $4.61 | 6,600 | — | — |
| 2024-10-11 | $4.78 | $4.78 | 6,900 | — | — |
| 2024-10-10 | $4.79 | $4.79 | 15,400 | — | — |
| 2024-10-09 | $5.00 | $5.00 | 3,600 | — | — |
| 2024-10-08 | $4.62 | $4.62 | 11,900 | — | — |
| 2024-10-07 | $4.58 | $4.58 | 10,400 | — | — |
| 2024-10-04 | $4.60 | $4.60 | 13,600 | — | — |
| 2024-10-03 | $4.88 | $4.88 | 2,200 | — | — |
| 2024-10-02 | $5.04 | $5.04 | 7,500 | — | — |
| 2024-10-01 | $5.05 | $5.05 | 18,400 | — | — |
| 2024-09-30 | $5.03 | $5.03 | 27,000 | — | — |
| 2024-09-27 | $5.06 | $5.06 | 13,800 | — | — |
| 2024-09-26 | $4.87 | $4.87 | 21,600 | — | — |
| 2024-09-25 | $5.06 | $5.06 | 27,500 | — | — |
| 2024-09-24 | $4.72 | $4.72 | 12,000 | — | — |
| 2024-09-23 | $4.98 | $4.98 | 7,300 | — | — |
| 2024-09-20 | $5.07 | $5.07 | 22,700 | — | — |
| 2024-09-19 | $5.14 | $5.14 | 23,300 | — | — |
| 2024-09-18 | $5.09 | $5.09 | 68,200 | — | — |
| 2024-09-17 | $4.15 | $4.15 | 11,800 | — | — |
| 2024-09-16 | $4.13 | $4.13 | 5,200 | — | — |
| 2024-09-13 | $4.19 | $4.19 | 10,600 | — | — |
| 2024-09-12 | $4.07 | $4.07 | 4,200 | — | — |
| 2024-09-11 | $3.96 | $3.96 | 20,900 | — | — |
| 2024-09-10 | $4.36 | $4.36 | 2,000 | — | — |
| 2024-09-09 | $4.01 | $4.01 | 11,200 | — | — |
| 2024-09-06 | $4.23 | $4.23 | 21,800 | — | — |
| 2024-09-05 | $3.99 | $3.99 | 4,000 | — | — |
| 2024-09-04 | $3.89 | $3.89 | 9,100 | — | — |
| 2024-09-03 | $3.87 | $3.87 | 22,800 | — | — |
| 2024-08-30 | $3.80 | $3.80 | 3,000 | — | — |
| 2024-08-29 | $4.00 | $4.00 | 14,300 | — | — |
| 2024-08-28 | $3.98 | $3.98 | 6,300 | — | — |
| 2024-08-27 | $4.02 | $4.02 | 8,900 | — | — |
| 2024-08-26 | $4.40 | $4.40 | 20,800 | — | — |
| 2024-08-23 | $4.34 | $4.34 | 7,400 | — | — |
| 2024-08-22 | $4.46 | $4.46 | 3,800 | — | — |
| 2024-08-21 | $4.39 | $4.39 | 2,400 | — | — |
| 2024-08-20 | $4.52 | $4.52 | 9,100 | — | — |
| 2024-08-19 | $4.58 | $4.58 | 12,600 | — | — |
| 2024-08-16 | $4.40 | $4.40 | 5,200 | — | — |
| 2024-08-15 | $4.31 | $4.31 | 3,500 | — | — |
| 2024-08-14 | $4.29 | $4.29 | 1,500 | — | — |
| 2024-08-13 | $4.53 | $4.53 | 7,100 | — | — |
| 2024-08-12 | $4.32 | $4.32 | 6,700 | — | — |
| 2024-08-09 | $4.26 | $4.26 | 6,900 | — | — |
| 2024-08-08 | $4.68 | $4.68 | 16,700 | — | — |
| 2024-08-07 | $4.32 | $4.32 | 15,100 | — | — |
| 2024-08-06 | $4.40 | $4.40 | 22,000 | — | — |
| 2024-08-05 | $4.45 | $4.45 | 37,800 | — | — |
| 2024-08-02 | $5.06 | $5.06 | 7,100 | — | — |
| 2024-08-01 | $5.08 | $5.08 | 14,600 | — | — |
| 2024-07-31 | $5.18 | $5.18 | 5,600 | — | — |
| 2024-07-30 | $4.99 | $4.99 | 24,900 | — | — |
| 2024-07-29 | $4.93 | $4.93 | 19,700 | — | — |
| 2024-07-26 | $4.85 | $4.85 | 12,600 | — | — |
| 2024-07-25 | $4.90 | $4.90 | 28,800 | — | — |
| 2024-07-24 | $4.53 | $4.53 | 46,700 | — | — |
| 2024-07-23 | $4.69 | $4.69 | 43,400 | — | — |
| 2024-07-22 | $4.68 | $4.68 | 81,300 | — | — |
| 2024-07-19 | $4.31 | $4.31 | 16,000 | — | — |
| 2024-07-18 | $4.44 | $4.44 | 26,000 | — | — |
| 2024-07-17 | $4.79 | $4.79 | 29,700 | — | — |
| 2024-07-16 | $4.57 | $4.57 | 39,200 | — | — |
| 2024-07-15 | $4.25 | $4.25 | 26,000 | — | — |
| 2024-07-12 | $4.57 | $4.57 | 21,400 | — | — |
| 2024-07-11 | $4.53 | $4.53 | 21,500 | — | — |
| 2024-07-10 | $4.54 | $4.54 | 102,800 | — | — |
| 2024-07-09 | $4.16 | $4.16 | 94,200 | — | — |
| 2024-07-08 | $3.74 | $3.74 | 72,600 | — | — |
| 2024-07-05 | $3.67 | $3.67 | 96,000 | — | — |
| 2024-07-03 | $3.68 | $3.68 | 61,300 | — | — |
| 2024-07-02 | $3.39 | $3.39 | 93,200 | — | — |
| 2024-07-01 | $3.78 | $3.78 | 185,900 | — | — |
| 2024-06-28 | $4.11 | $4.11 | 407,100 | — | — |
| 2024-06-27 | $6.89 | $6.89 | 31,600 | — | — |
| 2024-06-26 | $6.44 | $6.44 | 8,900 | — | — |
| 2024-06-25 | $6.80 | $6.80 | 11,100 | — | — |
| 2024-06-24 | $7.14 | $7.14 | 28,600 | — | — |
| 2024-06-21 | $6.68 | $6.68 | 45,500 | — | — |
| 2024-06-20 | $6.62 | $6.62 | 89,800 | — | — |
| 2024-06-18 | $7.11 | $7.11 | 48,400 | — | — |
| 2024-06-17 | $7.98 | $7.98 | 6,000 | — | — |
| 2024-06-14 | $8.17 | $8.17 | 7,000 | — | — |
| 2024-06-13 | $8.49 | $8.49 | 10,300 | — | — |
| 2024-06-12 | $8.49 | $8.49 | 37,100 | — | — |
| 2024-06-11 | $8.15 | $8.15 | 5,100 | — | — |
| 2024-06-10 | $8.00 | $8.00 | 22,400 | — | — |
| 2024-06-07 | $7.83 | $7.83 | 13,500 | — | — |
| 2024-06-06 | $8.08 | $8.08 | 21,200 | — | — |
| 2024-06-05 | $7.98 | $7.98 | 12,000 | — | — |
| 2024-06-04 | $7.55 | $7.55 | 14,700 | — | — |
| 2024-06-03 | $7.87 | $7.87 | 14,200 | — | — |
| 2024-05-31 | $7.90 | $7.90 | 12,000 | — | — |
| 2024-05-30 | $7.51 | $7.51 | 11,000 | — | — |
| 2024-05-29 | $7.62 | $7.62 | 26,600 | — | — |
| 2024-05-28 | $8.05 | $8.05 | 25,200 | — | — |
| 2024-05-24 | $8.41 | $8.41 | 53,000 | — | — |
| 2024-05-23 | $8.85 | $8.85 | 18,100 | — | — |
| 2024-05-22 | $8.86 | $8.86 | 67,100 | — | — |
| 2024-05-21 | $8.86 | $8.86 | 90,900 | — | — |
| 2024-05-20 | $9.86 | $9.86 | 100,500 | — | — |
| 2024-05-17 | $10.05 | $10.05 | 53,100 | — | — |
| 2024-05-16 | $9.38 | $9.38 | 177,300 | — | — |
| 2024-05-15 | $10.40 | $10.40 | 45,100 | — | — |
| 2024-05-14 | $10.30 | $10.30 | 72,300 | — | — |
| 2024-05-13 | $9.65 | $9.65 | 52,900 | — | — |
| 2024-05-10 | $9.41 | $9.41 | 36,300 | — | — |
| 2024-05-09 | $9.50 | $9.50 | 68,300 | — | — |
| 2024-05-08 | $9.35 | $9.35 | 34,900 | — | — |
| 2024-05-07 | $9.05 | $9.05 | 35,400 | — | — |
| 2024-05-06 | $8.98 | $8.98 | 41,400 | — | — |
| 2024-05-03 | $8.98 | $8.98 | 62,900 | — | — |
| 2024-05-02 | $9.00 | $9.00 | 25,800 | — | — |
| 2024-05-01 | $8.85 | $8.85 | 25,800 | — | — |
| 2024-04-30 | $9.20 | $9.20 | 57,900 | — | — |
| 2024-04-29 | $9.10 | $9.10 | 49,200 | — | — |
| 2024-04-26 | $8.99 | $8.99 | 37,100 | — | — |
| 2024-04-25 | $9.10 | $9.10 | 19,900 | — | — |
| 2024-04-24 | $9.25 | $9.25 | 24,700 | — | — |
| 2024-04-23 | $9.22 | $9.22 | 19,400 | — | — |
| 2024-04-22 | $9.74 | $9.74 | 68,100 | — | — |
| 2024-04-19 | $8.40 | $8.40 | 27,900 | — | — |
| 2024-04-18 | $8.23 | $8.23 | 43,200 | — | — |
| 2024-04-17 | $9.30 | $9.30 | 40,600 | — | — |
| 2024-04-16 | $9.63 | $9.63 | 29,200 | — | — |
| 2024-04-15 | $9.23 | $9.23 | 140,800 | — | — |
| 2024-04-12 | $9.85 | $9.85 | 134,800 | — | — |
| 2024-04-11 | $9.89 | $9.89 | 71,700 | — | — |
| 2024-04-10 | $8.77 | $8.77 | 66,400 | — | — |
| 2024-04-09 | $8.80 | $8.80 | 79,900 | — | — |
| 2024-04-08 | $8.66 | $8.66 | 138,200 | — | — |
| 2024-04-05 | $8.85 | $8.85 | 95,300 | — | — |
| 2024-04-04 | $7.52 | $7.52 | 31,700 | — | — |
| 2024-04-03 | $7.37 | $7.37 | 46,000 | — | — |
| 2024-04-02 | $7.42 | $7.42 | 37,400 | — | — |
| 2024-04-01 | $7.12 | $7.12 | 37,900 | — | — |
| 2024-03-28 | $7.60 | $7.60 | 46,500 | — | — |
| 2024-03-27 | $7.46 | $7.46 | 43,300 | — | — |
| 2024-03-26 | $7.10 | $7.10 | 51,200 | — | — |
| 2024-03-25 | $6.90 | $6.90 | 62,900 | — | — |
| 2024-03-22 | $6.82 | $6.82 | 60,100 | — | — |
| 2024-03-21 | $6.60 | $6.60 | 41,300 | — | — |
| 2024-03-20 | $6.60 | $6.60 | 58,100 | — | — |
| 2024-03-19 | $6.37 | $6.37 | 200,400 | — | — |
| 2024-03-18 | $6.40 | $6.40 | 341,900 | — | — |
| 2024-03-15 | $5.00 | $5.00 | 32,200 | — | — |
| 2024-03-14 | $5.24 | $5.24 | 29,600 | — | — |
| 2024-03-13 | $5.10 | $5.10 | 66,300 | — | — |
| 2024-03-12 | $5.48 | $5.48 | 48,200 | — | — |
| 2024-03-11 | $5.49 | $5.49 | 140,600 | — | — |
| 2024-03-08 | $4.92 | $4.92 | 59,700 | — | — |
| 2024-03-07 | $4.47 | $4.47 | 60,000 | — | — |
| 2024-03-06 | $4.14 | $4.14 | 17,600 | — | — |
| 2024-03-05 | $4.10 | $4.10 | 7,800 | — | — |
| 2024-03-04 | $4.18 | $4.18 | 20,300 | — | — |
| 2024-03-01 | $4.15 | $4.15 | 23,200 | — | — |
| 2024-02-29 | $4.06 | $4.06 | 11,800 | — | — |
| 2024-02-28 | $4.14 | $4.14 | 7,600 | — | — |
| 2024-02-27 | $4.15 | $4.15 | 77,900 | — | — |
| 2024-02-26 | $3.98 | $3.98 | 24,500 | — | — |
| 2024-02-23 | $4.10 | $4.10 | 7,400 | — | — |
| 2024-02-22 | $4.01 | $4.01 | 36,100 | — | — |
| 2024-02-21 | $3.99 | $3.99 | 21,100 | — | — |
| 2024-02-20 | $4.20 | $4.20 | 27,300 | — | — |
| 2024-02-16 | $4.16 | $4.16 | 13,400 | — | — |
| 2024-02-15 | $4.18 | $4.18 | 34,500 | — | — |
| 2024-02-14 | $4.06 | $4.06 | 46,700 | — | — |
| 2024-02-13 | $4.33 | $4.33 | 17,000 | — | — |
| 2024-02-12 | $4.39 | $4.39 | 38,900 | — | — |
| 2024-02-09 | $4.18 | $4.18 | 29,200 | — | — |
| 2024-02-08 | $4.20 | $4.20 | 63,300 | — | — |
| 2024-02-07 | $3.37 | $3.37 | 138,600 | — | — |
| 2024-02-06 | $3.80 | $3.80 | 109,100 | — | — |
| 2024-02-05 | $4.44 | $4.44 | 30,900 | — | — |
| 2024-02-02 | $4.40 | $4.40 | 18,900 | — | — |
| 2024-02-01 | $4.50 | $4.50 | 46,600 | — | — |
| 2024-01-31 | $4.40 | $4.40 | 35,400 | — | — |
| 2024-01-30 | $4.32 | $4.32 | 99,900 | — | — |
| 2024-01-29 | $4.65 | $4.65 | 57,100 | — | — |
| 2024-01-26 | $4.62 | $4.62 | 120,400 | — | — |
| 2024-01-25 | $3.85 | $3.85 | 87,900 | — | — |
| 2024-01-24 | $3.30 | $3.30 | 143,400 | — | — |
| 2024-01-23 | $3.74 | $3.74 | 77,800 | — | — |
| 2024-01-22 | $4.16 | $4.16 | 191,600 | — | — |
| 2024-01-19 | $4.69 | $4.69 | 73,700 | — | — |
| 2024-01-18 | $4.89 | $4.89 | 68,100 | — | — |
| 2024-01-17 | $5.08 | $5.08 | 68,000 | — | — |
| 2024-01-16 | $5.28 | $5.28 | 97,900 | — | — |
| 2024-01-12 | $5.24 | $5.24 | 74,400 | — | — |
| 2024-01-11 | $5.40 | $5.40 | 126,700 | — | — |
| 2024-01-10 | $5.54 | $5.54 | 368,000 | — | — |
| 2024-01-09 | $5.45 | $5.45 | 3,093,600 | — | — |
| 2024-01-08 | $7.82 | $7.82 | 46,000 | — | — |
| 2024-01-05 | $7.10 | $7.10 | 45,500 | — | — |
| 2024-01-04 | $7.00 | $7.00 | 18,100 | — | — |
| 2024-01-03 | $6.49 | $6.49 | 55,900 | — | — |
| 2024-01-02 | $5.93 | $5.93 | 96,500 | — | — |