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
- 2018-02-16 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 | $3.60 | $3.60 | 48,592 | — | — |
| 2024-12-30 | $3.72 | $3.72 | 40,908 | — | — |
| 2024-12-27 | $3.84 | $3.84 | 27,767 | — | — |
| 2024-12-26 | $3.60 | $3.60 | 22,692 | — | — |
| 2024-12-24 | $3.48 | $3.48 | 55,000 | — | — |
| 2024-12-23 | $3.24 | $3.24 | 11,075 | — | — |
| 2024-12-20 | $3.36 | $3.36 | 20,217 | — | — |
| 2024-12-19 | $3.36 | $3.36 | 16,008 | — | — |
| 2024-12-18 | $3.24 | $3.24 | 14,717 | — | — |
| 2024-12-17 | $3.48 | $3.48 | 42,000 | — | — |
| 2024-12-16 | $3.24 | $3.24 | 28,192 | — | — |
| 2024-12-13 | $3.60 | $3.60 | 8,258 | — | — |
| 2024-12-12 | $3.72 | $3.72 | 6,892 | — | — |
| 2024-12-11 | $3.72 | $3.72 | 21,633 | — | — |
| 2024-12-10 | $3.60 | $3.60 | 45,075 | — | — |
| 2024-12-09 | $3.48 | $3.48 | 67,533 | — | — |
| 2024-12-06 | $3.36 | $3.36 | 20,142 | — | — |
| 2024-12-05 | $3.36 | $3.36 | 21,183 | — | — |
| 2024-12-04 | $3.60 | $3.60 | 35,600 | — | — |
| 2024-12-03 | $3.60 | $3.60 | 9,050 | — | — |
| 2024-12-02 | $3.60 | $3.60 | 13,558 | — | — |
| 2024-11-29 | $3.48 | $3.48 | 13,433 | — | — |
| 2024-11-27 | $3.48 | $3.48 | 48,117 | — | — |
| 2024-11-26 | $3.12 | $3.12 | 9,400 | — | — |
| 2024-11-25 | $3.24 | $3.24 | 39,450 | — | — |
| 2024-11-22 | $3.36 | $3.36 | 18,867 | — | — |
| 2024-11-21 | $3.48 | $3.48 | 24,267 | — | — |
| 2024-11-20 | $3.60 | $3.60 | 41,167 | — | — |
| 2024-11-19 | $3.24 | $3.24 | 159,283 | — | — |
| 2024-11-18 | $3.24 | $3.24 | 16,700 | — | — |
| 2024-11-15 | $3.24 | $3.24 | 35,058 | — | — |
| 2024-11-14 | $3.36 | $3.36 | 12,517 | — | — |
| 2024-11-13 | $3.24 | $3.24 | 50,408 | — | — |
| 2024-11-12 | $3.48 | $3.48 | 29,108 | — | — |
| 2024-11-11 | $3.60 | $3.60 | 25,783 | — | — |
| 2024-11-08 | $3.48 | $3.48 | 22,417 | — | — |
| 2024-11-07 | $3.48 | $3.48 | 59,725 | — | — |
| 2024-11-06 | $3.96 | $3.96 | 44,383 | — | — |
| 2024-11-05 | $3.72 | $3.72 | 16,992 | — | — |
| 2024-11-04 | $3.48 | $3.48 | 26,150 | — | — |
| 2024-11-01 | $3.72 | $3.72 | 17,775 | — | — |
| 2024-10-31 | $3.60 | $3.60 | 42,208 | — | — |
| 2024-10-30 | $3.84 | $3.84 | 37,617 | — | — |
| 2024-10-29 | $4.32 | $4.32 | 41,517 | — | — |
| 2024-10-28 | $4.68 | $4.68 | 61,567 | — | — |
| 2024-10-25 | $4.56 | $4.56 | 142,158 | — | — |
| 2024-10-24 | $5.76 | $5.76 | 661,917 | — | — |
| 2024-10-23 | $4.68 | $4.68 | 2,277,333 | — | — |
| 2024-10-22 | $3.84 | $3.84 | 1,409,525 | — | — |
| 2024-10-21 | $3.60 | $3.60 | 32,433 | — | — |
| 2024-10-18 | $3.84 | $3.84 | 31,042 | — | — |
| 2024-10-17 | $4.08 | $4.08 | 47,733 | — | — |
| 2024-10-16 | $3.72 | $3.72 | 9,500 | — | — |
| 2024-10-15 | $3.60 | $3.60 | 20,308 | — | — |
| 2024-10-14 | $3.60 | $3.60 | 23,808 | — | — |
| 2024-10-11 | $3.36 | $3.36 | 47,558 | — | — |
| 2024-10-10 | $3.00 | $3.00 | 13,025 | — | — |
| 2024-10-09 | $3.00 | $3.00 | 14,150 | — | — |
| 2024-10-08 | $3.12 | $3.12 | 20,675 | — | — |
| 2024-10-07 | $3.48 | $3.48 | 16,917 | — | — |
| 2024-10-04 | $3.36 | $3.36 | 20,483 | — | — |
| 2024-10-03 | $3.24 | $3.24 | 13,400 | — | — |
| 2024-10-02 | $3.48 | $3.48 | 35,883 | — | — |
| 2024-10-01 | $3.24 | $3.24 | 39,267 | — | — |
| 2024-09-30 | $3.24 | $3.24 | 93,375 | — | — |
| 2024-09-27 | $3.60 | $3.60 | 90,650 | — | — |
| 2024-09-26 | $3.00 | $3.00 | 86,825 | — | — |
| 2024-09-25 | $2.88 | $2.88 | 10,308 | — | — |
| 2024-09-24 | $2.88 | $2.88 | 17,375 | — | — |
| 2024-09-23 | $2.88 | $2.88 | 11,667 | — | — |
| 2024-09-20 | $2.88 | $2.88 | 32,733 | — | — |
| 2024-09-19 | $2.88 | $2.88 | 30,942 | — | — |
| 2024-09-18 | $2.64 | $2.64 | 23,492 | — | — |
| 2024-09-17 | $2.64 | $2.64 | 15,642 | — | — |
| 2024-09-16 | $2.76 | $2.76 | 12,933 | — | — |
| 2024-09-13 | $2.88 | $2.88 | 33,883 | — | — |
| 2024-09-12 | $2.64 | $2.64 | 38,825 | — | — |
| 2024-09-11 | $2.76 | $2.76 | 275,883 | — | — |
| 2024-09-10 | $2.40 | $2.40 | 33,800 | — | — |
| 2024-09-09 | $2.40 | $2.40 | 16,508 | — | — |
| 2024-09-06 | $2.40 | $2.40 | 13,700 | — | — |
| 2024-09-05 | $2.40 | $2.40 | 24,958 | — | — |
| 2024-09-04 | $2.40 | $2.40 | 8,667 | — | — |
| 2024-09-03 | $2.40 | $2.40 | 71,642 | — | — |
| 2024-08-30 | $2.52 | $2.52 | 44,242 | — | — |
| 2024-08-29 | $2.64 | $2.64 | 82,650 | — | — |
| 2024-08-28 | $2.76 | $2.76 | 600,950 | — | — |
| 2024-08-27 | $2.76 | $2.76 | 128,383 | — | — |
| 2024-08-26 | $3.12 | $3.12 | 1,094,667 | — | — |
| 2024-08-23 | $2.88 | $2.88 | 1,176,033 | — | — |
| 2024-08-22 | $6.84 | $6.84 | 1,258 | — | — |
| 2024-08-21 | $6.96 | $6.96 | 4,083 | — | — |
| 2024-08-20 | $6.72 | $6.72 | 592 | — | — |
| 2024-08-19 | $6.84 | $6.84 | 2,292 | — | — |
| 2024-08-16 | $6.72 | $6.72 | 7,933 | — | — |
| 2024-08-15 | $6.60 | $6.60 | 1,958 | — | — |
| 2024-08-14 | $6.48 | $6.48 | 833 | — | — |
| 2024-08-13 | $6.48 | $6.48 | 1,533 | — | — |
| 2024-08-12 | $6.48 | $6.48 | 1,483 | — | — |
| 2024-08-09 | $6.60 | $6.60 | 900 | — | — |
| 2024-08-08 | $6.72 | $6.72 | 1,492 | — | — |
| 2024-08-07 | $6.60 | $6.60 | 1,808 | — | — |
| 2024-08-06 | $6.48 | $6.48 | 2,442 | — | — |
| 2024-08-05 | $6.48 | $6.48 | 2,508 | — | — |
| 2024-08-02 | $6.72 | $6.72 | 2,392 | — | — |
| 2024-08-01 | $6.84 | $6.84 | 3,525 | — | — |
| 2024-07-31 | $6.96 | $6.96 | 2,008 | — | — |
| 2024-07-30 | $7.32 | $7.32 | 3,500 | — | — |
| 2024-07-29 | $6.96 | $6.96 | 1,033 | — | — |
| 2024-07-26 | $7.08 | $7.08 | 1,742 | — | — |
| 2024-07-25 | $7.32 | $7.32 | 1,183 | — | — |
| 2024-07-24 | $7.08 | $7.08 | 4,375 | — | — |
| 2024-07-23 | $7.32 | $7.32 | 3,967 | — | — |
| 2024-07-22 | $6.96 | $6.96 | 7,150 | — | — |
| 2024-07-19 | $6.84 | $6.84 | 3,167 | — | — |
| 2024-07-18 | $6.96 | $6.96 | 2,708 | — | — |
| 2024-07-17 | $6.96 | $6.96 | 3,700 | — | — |
| 2024-07-16 | $6.96 | $6.96 | 10,542 | — | — |
| 2024-07-15 | $6.72 | $6.72 | 4,033 | — | — |
| 2024-07-12 | $6.60 | $6.60 | 5,575 | — | — |
| 2024-07-11 | $6.72 | $6.72 | 17,667 | — | — |
| 2024-07-10 | $6.72 | $6.72 | 12,167 | — | — |
| 2024-07-09 | $7.20 | $7.20 | 5,708 | — | — |
| 2024-07-08 | $7.32 | $7.32 | 8,242 | — | — |
| 2024-07-05 | $7.32 | $7.32 | 5,583 | — | — |
| 2024-07-03 | $7.08 | $7.08 | 9,867 | — | — |
| 2024-07-02 | $7.56 | $7.56 | 6,058 | — | — |
| 2024-07-01 | $7.44 | $7.44 | 6,000 | — | — |
| 2024-06-28 | $7.68 | $7.68 | 2,008 | — | — |
| 2024-06-27 | $7.80 | $7.80 | 3,125 | — | — |
| 2024-06-26 | $8.04 | $8.04 | 5,283 | — | — |
| 2024-06-25 | $7.56 | $7.56 | 10,642 | — | — |
| 2024-06-24 | $8.16 | $8.16 | 14,442 | — | — |
| 2024-06-21 | $8.64 | $8.64 | 2,958 | — | — |
| 2024-06-20 | $8.76 | $8.76 | 1,842 | — | — |
| 2024-06-18 | $8.76 | $8.76 | 2,492 | — | — |
| 2024-06-17 | $9.00 | $9.00 | 3,800 | — | — |
| 2024-06-14 | $9.12 | $9.12 | 2,442 | — | — |
| 2024-06-13 | $9.60 | $9.60 | 1,925 | — | — |
| 2024-06-12 | $9.24 | $9.24 | 14,142 | — | — |
| 2024-06-11 | $9.60 | $9.60 | 2,000 | — | — |
| 2024-06-10 | $9.96 | $9.96 | 2,375 | — | — |
| 2024-06-07 | $9.60 | $9.60 | 3,100 | — | — |
| 2024-06-06 | $9.96 | $9.96 | 5,917 | — | — |
| 2024-06-05 | $9.48 | $9.48 | 1,908 | — | — |
| 2024-06-04 | $9.48 | $9.48 | 1,017 | — | — |
| 2024-06-03 | $9.60 | $9.60 | 2,058 | — | — |
| 2024-05-31 | $9.36 | $9.36 | 2,108 | — | — |
| 2024-05-30 | $9.24 | $9.24 | 1,683 | — | — |
| 2024-05-29 | $9.24 | $9.24 | 4,733 | — | — |
| 2024-05-28 | $9.48 | $9.48 | 3,358 | — | — |
| 2024-05-24 | $9.12 | $9.12 | 3,483 | — | — |
| 2024-05-23 | $9.48 | $9.48 | 2,600 | — | — |
| 2024-05-22 | $9.36 | $9.36 | 5,692 | — | — |
| 2024-05-21 | $9.96 | $9.96 | 5,625 | — | — |
| 2024-05-20 | $10.80 | $10.80 | 16,992 | — | — |
| 2024-05-17 | $10.80 | $10.80 | 37,358 | — | — |
| 2024-05-16 | $8.76 | $8.76 | 7,292 | — | — |
| 2024-05-15 | $8.76 | $8.76 | 10,558 | — | — |
| 2024-05-14 | $8.64 | $8.64 | 34,283 | — | — |
| 2024-05-13 | $9.72 | $9.72 | 2,250 | — | — |
| 2024-05-10 | $9.72 | $9.72 | 783 | — | — |
| 2024-05-09 | $9.72 | $9.72 | 1,167 | — | — |
| 2024-05-08 | $9.84 | $9.84 | 692 | — | — |
| 2024-05-07 | $9.84 | $9.84 | 2,825 | — | — |
| 2024-05-06 | $9.96 | $9.96 | 1,583 | — | — |
| 2024-05-03 | $9.84 | $9.84 | 3,800 | — | — |
| 2024-05-02 | $9.96 | $9.96 | 608 | — | — |
| 2024-05-01 | $10.08 | $10.08 | 758 | — | — |
| 2024-04-30 | $10.08 | $10.08 | 1,033 | — | — |
| 2024-04-29 | $10.20 | $10.20 | 692 | — | — |
| 2024-04-26 | $10.08 | $10.08 | 1,008 | — | — |
| 2024-04-25 | $10.08 | $10.08 | 475 | — | — |
| 2024-04-24 | $10.44 | $10.44 | 1,875 | — | — |
| 2024-04-23 | $9.96 | $9.96 | 1,142 | — | — |
| 2024-04-22 | $9.96 | $9.96 | 2,433 | — | — |
| 2024-04-19 | $9.84 | $9.84 | 3,833 | — | — |
| 2024-04-18 | $9.72 | $9.72 | 1,825 | — | — |
| 2024-04-17 | $9.72 | $9.72 | 2,742 | — | — |
| 2024-04-16 | $9.84 | $9.84 | 1,217 | — | — |
| 2024-04-15 | $10.20 | $10.20 | 1,292 | — | — |
| 2024-04-12 | $10.20 | $10.20 | 1,575 | — | — |
| 2024-04-11 | $10.20 | $10.20 | 1,025 | — | — |
| 2024-04-10 | $10.32 | $10.32 | 2,467 | — | — |
| 2024-04-09 | $10.32 | $10.32 | 1,308 | — | — |
| 2024-04-08 | $10.44 | $10.44 | 5,458 | — | — |
| 2024-04-05 | $10.20 | $10.20 | 3,008 | — | — |
| 2024-04-04 | $10.20 | $10.20 | 2,542 | — | — |
| 2024-04-03 | $9.96 | $9.96 | 4,308 | — | — |
| 2024-04-02 | $10.44 | $10.44 | 4,542 | — | — |
| 2024-04-01 | $10.20 | $10.20 | 5,200 | — | — |
| 2024-03-28 | $9.96 | $9.96 | 3,833 | — | — |
| 2024-03-27 | $10.08 | $10.08 | 2,742 | — | — |
| 2024-03-26 | $9.60 | $9.60 | 4,433 | — | — |
| 2024-03-25 | $10.56 | $10.56 | 4,967 | — | — |
| 2024-03-22 | $10.32 | $10.32 | 11,192 | — | — |
| 2024-03-21 | $11.04 | $11.04 | 4,367 | — | — |
| 2024-03-20 | $11.04 | $11.04 | 7,083 | — | — |
| 2024-03-19 | $11.16 | $11.16 | 4,325 | — | — |
| 2024-03-18 | $10.92 | $10.92 | 4,017 | — | — |
| 2024-03-15 | $10.68 | $10.68 | 8,558 | — | — |
| 2024-03-14 | $10.80 | $10.80 | 6,617 | — | — |
| 2024-03-13 | $10.56 | $10.56 | 4,817 | — | — |
| 2024-03-12 | $10.56 | $10.56 | 11,033 | — | — |
| 2024-03-11 | $11.28 | $11.28 | 5,608 | — | — |
| 2024-03-08 | $11.64 | $11.64 | 3,992 | — | — |
| 2024-03-07 | $11.88 | $11.88 | 9,908 | — | — |
| 2024-03-06 | $11.88 | $11.88 | 10,808 | — | — |
| 2024-03-05 | $12.48 | $12.48 | 13,808 | — | — |
| 2024-03-04 | $12.60 | $12.60 | 14,050 | — | — |
| 2024-03-01 | $13.08 | $13.08 | 10,592 | — | — |
| 2024-02-29 | $12.72 | $12.72 | 7,542 | — | — |
| 2024-02-28 | $13.20 | $13.20 | 8,058 | — | — |
| 2024-02-27 | $13.68 | $13.68 | 7,125 | — | — |
| 2024-02-26 | $12.72 | $12.72 | 8,300 | — | — |
| 2024-02-23 | $12.96 | $12.96 | 13,783 | — | — |
| 2024-02-22 | $13.20 | $13.20 | 8,883 | — | — |
| 2024-02-21 | $14.28 | $14.28 | 20,608 | — | — |
| 2024-02-20 | $13.56 | $13.56 | 16,500 | — | — |
| 2024-02-16 | $15.12 | $15.12 | 11,742 | — | — |
| 2024-02-15 | $16.68 | $16.68 | 32,450 | — | — |
| 2024-02-14 | $16.20 | $16.20 | 86,875 | — | — |
| 2024-02-13 | $17.04 | $17.04 | 967,392 | — | — |
| 2024-02-12 | $15.00 | $15.00 | 537,417 | — | — |
| 2024-02-09 | $13.68 | $13.68 | 3,792 | — | — |
| 2024-02-08 | $12.72 | $12.72 | 1,858 | — | — |
| 2024-02-07 | $12.60 | $12.60 | 767 | — | — |
| 2024-02-06 | $12.60 | $12.60 | 767 | — | — |
| 2024-02-05 | $12.60 | $12.60 | 1,333 | — | — |
| 2024-02-02 | $12.24 | $12.24 | 2,292 | — | — |
| 2024-02-01 | $12.96 | $12.96 | 1,033 | — | — |
| 2024-01-31 | $13.20 | $13.20 | 2,258 | — | — |
| 2024-01-30 | $13.20 | $13.20 | 1,117 | — | — |
| 2024-01-29 | $13.68 | $13.68 | 1,442 | — | — |
| 2024-01-26 | $13.92 | $13.92 | 1,350 | — | — |
| 2024-01-25 | $13.44 | $13.44 | 408 | — | — |
| 2024-01-24 | $13.44 | $13.44 | 1,508 | — | — |
| 2024-01-23 | $12.96 | $12.96 | 1,808 | — | — |
| 2024-01-22 | $12.72 | $12.72 | 950 | — | — |
| 2024-01-19 | $12.84 | $12.84 | 1,508 | — | — |
| 2024-01-18 | $12.72 | $12.72 | 1,283 | — | — |
| 2024-01-17 | $12.60 | $12.60 | 1,683 | — | — |
| 2024-01-16 | $13.08 | $13.08 | 3,150 | — | — |
| 2024-01-12 | $13.68 | $13.68 | 2,658 | — | — |
| 2024-01-11 | $14.16 | $14.16 | 608 | — | — |
| 2024-01-10 | $14.16 | $14.16 | 975 | — | — |
| 2024-01-09 | $14.52 | $14.52 | 3,042 | — | — |
| 2024-01-08 | $14.64 | $14.64 | 1,233 | — | — |
| 2024-01-05 | $14.88 | $14.88 | 2,133 | — | — |
| 2024-01-04 | $14.76 | $14.76 | 2,625 | — | — |
| 2024-01-03 | $15.60 | $15.60 | 19,883 | — | — |
| 2024-01-02 | $15.12 | $15.12 | 4,375 | — | — |