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
- 2022-01-25 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 | $3.88 | $3.88 | 1,380 | — | — |
| 2024-12-30 | $3.99 | $3.99 | 1,800 | — | — |
| 2024-12-27 | $4.00 | $4.00 | 2,540 | — | — |
| 2024-12-26 | $4.12 | $4.12 | 7,700 | — | — |
| 2024-12-24 | $3.87 | $3.87 | 2,760 | — | — |
| 2024-12-23 | $3.99 | $3.99 | 120 | — | — |
| 2024-12-20 | $4.00 | $4.00 | 2,340 | — | — |
| 2024-12-19 | $3.90 | $3.90 | 3,400 | — | — |
| 2024-12-18 | $4.01 | $4.01 | 900 | — | — |
| 2024-12-17 | $4.25 | $4.25 | 3,880 | — | — |
| 2024-12-16 | $4.10 | $4.10 | 1,060 | — | — |
| 2024-12-13 | $4.25 | $4.25 | 1,260 | — | — |
| 2024-12-12 | $4.25 | $4.25 | 340 | — | — |
| 2024-12-11 | $4.20 | $4.20 | 7,000 | — | — |
| 2024-12-10 | $3.98 | $3.98 | 840 | — | — |
| 2024-12-09 | $4.05 | $4.05 | 280 | — | — |
| 2024-12-06 | $4.00 | $4.00 | 4,040 | — | — |
| 2024-12-05 | $4.00 | $4.00 | 2,120 | — | — |
| 2024-12-04 | $4.14 | $4.14 | 1,160 | — | — |
| 2024-12-03 | $3.98 | $3.98 | 1,040 | — | — |
| 2024-12-02 | $4.13 | $4.13 | 3,080 | — | — |
| 2024-11-29 | $4.10 | $4.10 | 2,760 | — | — |
| 2024-11-27 | $3.95 | $3.95 | 800 | — | — |
| 2024-11-26 | $4.10 | $4.10 | 1,380 | — | — |
| 2024-11-25 | $4.06 | $4.06 | 1,520 | — | — |
| 2024-11-22 | $4.02 | $4.02 | 740 | — | — |
| 2024-11-21 | $4.07 | $4.07 | 2,320 | — | — |
| 2024-11-20 | $4.10 | $4.10 | 540 | — | — |
| 2024-11-19 | $4.13 | $4.13 | 380 | — | — |
| 2024-11-18 | $4.25 | $4.25 | 1,180 | — | — |
| 2024-11-15 | $4.01 | $4.01 | 440 | — | — |
| 2024-11-14 | $4.30 | $4.30 | 19,060 | — | — |
| 2024-11-13 | $4.35 | $4.35 | 34,620 | — | — |
| 2024-11-12 | $3.80 | $3.80 | 60,280 | — | — |
| 2024-11-11 | $4.66 | $4.66 | 3,660 | — | — |
| 2024-11-08 | $4.85 | $4.85 | 2,720 | — | — |
| 2024-11-07 | $4.65 | $4.65 | 4,980 | — | — |
| 2024-11-06 | $4.85 | $4.85 | 3,280 | — | — |
| 2024-11-05 | $4.95 | $4.95 | 800 | — | — |
| 2024-11-04 | $5.19 | $5.19 | 3,080 | — | — |
| 2024-11-01 | $5.20 | $5.20 | 6,360 | — | — |
| 2024-10-31 | $4.80 | $4.80 | 12,680 | — | — |
| 2024-10-30 | $5.15 | $5.15 | 17,380 | — | — |
| 2024-10-29 | $4.61 | $4.61 | 17,580 | — | — |
| 2024-10-28 | $4.38 | $4.38 | 207,500 | — | — |
| 2024-10-25 | $4.89 | $4.89 | 172,640 | — | — |
| 2024-10-24 | $4.45 | $4.45 | 1,280 | — | — |
| 2024-10-23 | $4.41 | $4.41 | 440 | — | — |
| 2024-10-22 | $4.26 | $4.26 | 1,540 | — | — |
| 2024-10-21 | $4.55 | $4.55 | 1,380 | — | — |
| 2024-10-18 | $4.59 | $4.59 | 720 | — | — |
| 2024-10-17 | $4.55 | $4.55 | 0 | — | — |
| 2024-10-16 | $4.55 | $4.55 | 340 | — | — |
| 2024-10-15 | $4.44 | $4.44 | 2,200 | — | — |
| 2024-10-14 | $4.40 | $4.40 | 3,780 | — | — |
| 2024-10-11 | $4.00 | $4.00 | 240 | — | — |
| 2024-10-10 | $4.25 | $4.25 | 1,560 | — | — |
| 2024-10-09 | $4.15 | $4.15 | 660 | — | — |
| 2024-10-08 | $3.90 | $3.90 | 860 | — | — |
| 2024-10-07 | $3.82 | $3.82 | 940 | — | — |
| 2024-10-04 | $3.75 | $3.75 | 2,780 | — | — |
| 2024-10-03 | $3.75 | $3.75 | 980 | — | — |
| 2024-10-02 | $3.90 | $3.90 | 2,420 | — | — |
| 2024-10-01 | $3.93 | $3.93 | 2,620 | — | — |
| 2024-09-30 | $3.84 | $3.84 | 2,380 | — | — |
| 2024-09-27 | $4.00 | $4.00 | 2,040 | — | — |
| 2024-09-26 | $3.80 | $3.80 | 2,660 | — | — |
| 2024-09-25 | $3.99 | $3.99 | 4,060 | — | — |
| 2024-09-24 | $4.06 | $4.06 | 2,120 | — | — |
| 2024-09-23 | $3.95 | $3.95 | 2,220 | — | — |
| 2024-09-20 | $4.00 | $4.00 | 3,460 | — | — |
| 2024-09-19 | $4.02 | $4.02 | 4,220 | — | — |
| 2024-09-18 | $3.95 | $3.95 | 7,260 | — | — |
| 2024-09-17 | $4.00 | $4.00 | 4,620 | — | — |
| 2024-09-16 | $4.25 | $4.25 | 22,780 | — | — |
| 2024-09-13 | $3.76 | $3.76 | 2,440 | — | — |
| 2024-09-12 | $3.81 | $3.81 | 560 | — | — |
| 2024-09-11 | $3.61 | $3.61 | 9,260 | — | — |
| 2024-09-10 | $3.60 | $3.60 | 680 | — | — |
| 2024-09-09 | $3.65 | $3.65 | 1,820 | — | — |
| 2024-09-06 | $3.85 | $3.85 | 1,060 | — | — |
| 2024-09-05 | $3.83 | $3.83 | 320 | — | — |
| 2024-09-04 | $3.80 | $3.80 | 4,620 | — | — |
| 2024-09-03 | $3.70 | $3.70 | 660 | — | — |
| 2024-08-30 | $3.82 | $3.82 | 23,260 | — | — |
| 2024-08-29 | $3.99 | $3.99 | 540 | — | — |
| 2024-08-28 | $4.08 | $4.08 | 5,940 | — | — |
| 2024-08-27 | $4.00 | $4.00 | 960 | — | — |
| 2024-08-26 | $3.85 | $3.85 | 5,580 | — | — |
| 2024-08-23 | $4.05 | $4.05 | 2,360 | — | — |
| 2024-08-22 | $4.15 | $4.15 | 380 | — | — |
| 2024-08-21 | $4.40 | $4.40 | 1,140 | — | — |
| 2024-08-20 | $4.25 | $4.25 | 4,020 | — | — |
| 2024-08-19 | $4.60 | $4.60 | 1,000 | — | — |
| 2024-08-16 | $4.60 | $4.60 | 1,200 | — | — |
| 2024-08-15 | $4.50 | $4.50 | 920 | — | — |
| 2024-08-14 | $4.50 | $4.50 | 660 | — | — |
| 2024-08-13 | $4.73 | $4.73 | 580 | — | — |
| 2024-08-12 | $4.84 | $4.84 | 620 | — | — |
| 2024-08-09 | $4.75 | $4.75 | 300 | — | — |
| 2024-08-08 | $4.60 | $4.60 | 220 | — | — |
| 2024-08-07 | $4.43 | $4.43 | 6,520 | — | — |
| 2024-08-06 | $4.97 | $4.97 | 780 | — | — |
| 2024-08-05 | $4.25 | $4.25 | 600 | — | — |
| 2024-08-02 | $4.55 | $4.55 | 1,220 | — | — |
| 2024-08-01 | $4.65 | $4.65 | 1,800 | — | — |
| 2024-07-31 | $4.75 | $4.75 | 520 | — | — |
| 2024-07-30 | $4.88 | $4.88 | 1,880 | — | — |
| 2024-07-29 | $4.40 | $4.40 | 1,120 | — | — |
| 2024-07-26 | $4.88 | $4.88 | 2,780 | — | — |
| 2024-07-25 | $4.97 | $4.97 | 660 | — | — |
| 2024-07-24 | $5.25 | $5.25 | 420 | — | — |
| 2024-07-23 | $5.25 | $5.25 | 520 | — | — |
| 2024-07-22 | $5.10 | $5.10 | 380 | — | — |
| 2024-07-19 | $5.11 | $5.11 | 60 | — | — |
| 2024-07-18 | $5.15 | $5.15 | 120 | — | — |
| 2024-07-17 | $5.50 | $5.50 | 1,500 | — | — |
| 2024-07-16 | $5.50 | $5.50 | 1,700 | — | — |
| 2024-07-15 | $5.45 | $5.45 | 960 | — | — |
| 2024-07-12 | $4.80 | $4.80 | 1,460 | — | — |
| 2024-07-11 | $4.80 | $4.80 | 120 | — | — |
| 2024-07-10 | $4.85 | $4.85 | 680 | — | — |
| 2024-07-09 | $4.95 | $4.95 | 120 | — | — |
| 2024-07-08 | $5.15 | $5.15 | 820 | — | — |
| 2024-07-05 | $5.38 | $5.38 | 620 | — | — |
| 2024-07-03 | $5.15 | $5.15 | 160 | — | — |
| 2024-07-02 | $4.67 | $4.67 | 660 | — | — |
| 2024-07-01 | $5.10 | $5.10 | 940 | — | — |
| 2024-06-28 | $5.60 | $5.60 | 1,240 | — | — |
| 2024-06-27 | $5.70 | $5.70 | 14,780 | — | — |
| 2024-06-26 | $4.50 | $4.50 | 400 | — | — |
| 2024-06-25 | $4.65 | $4.65 | 1,220 | — | — |
| 2024-06-24 | $4.55 | $4.55 | 2,340 | — | — |
| 2024-06-21 | $4.36 | $4.36 | 2,480 | — | — |
| 2024-06-20 | $4.60 | $4.60 | 520 | — | — |
| 2024-06-18 | $4.75 | $4.75 | 1,720 | — | — |
| 2024-06-17 | $4.55 | $4.55 | 3,940 | — | — |
| 2024-06-14 | $4.25 | $4.25 | 360 | — | — |
| 2024-06-13 | $4.50 | $4.50 | 1,400 | — | — |
| 2024-06-12 | $4.55 | $4.55 | 2,220 | — | — |
| 2024-06-11 | $4.63 | $4.63 | 1,580 | — | — |
| 2024-06-10 | $4.95 | $4.95 | 1,020 | — | — |
| 2024-06-07 | $4.95 | $4.95 | 540 | — | — |
| 2024-06-06 | $4.95 | $4.95 | 320 | — | — |
| 2024-06-05 | $5.00 | $5.00 | 4,180 | — | — |
| 2024-06-04 | $5.15 | $5.15 | 1,140 | — | — |
| 2024-06-03 | $5.00 | $5.00 | 1,360 | — | — |
| 2024-05-31 | $5.10 | $5.10 | 2,140 | — | — |
| 2024-05-30 | $5.05 | $5.05 | 740 | — | — |
| 2024-05-29 | $5.50 | $5.50 | 420 | — | — |
| 2024-05-28 | $5.33 | $5.33 | 1,340 | — | — |
| 2024-05-24 | $5.45 | $5.45 | 100 | — | — |
| 2024-05-23 | $5.58 | $5.58 | 140 | — | — |
| 2024-05-22 | $5.75 | $5.75 | 1,460 | — | — |
| 2024-05-21 | $5.70 | $5.70 | 140 | — | — |
| 2024-05-20 | $5.35 | $5.35 | 1,780 | — | — |
| 2024-05-17 | $5.43 | $5.43 | 700 | — | — |
| 2024-05-16 | $5.20 | $5.20 | 160 | — | — |
| 2024-05-15 | $5.20 | $5.20 | 1,540 | — | — |
| 2024-05-14 | $5.30 | $5.30 | 300 | — | — |
| 2024-05-13 | $5.50 | $5.50 | 1,320 | — | — |
| 2024-05-10 | $5.35 | $5.35 | 1,320 | — | — |
| 2024-05-09 | $5.40 | $5.40 | 3,420 | — | — |
| 2024-05-08 | $6.03 | $6.03 | 960 | — | — |
| 2024-05-07 | $5.80 | $5.80 | 600 | — | — |
| 2024-05-06 | $6.30 | $6.30 | 640 | — | — |
| 2024-05-03 | $5.95 | $5.95 | 2,080 | — | — |
| 2024-05-02 | $5.75 | $5.75 | 820 | — | — |
| 2024-05-01 | $5.75 | $5.75 | 1,680 | — | — |
| 2024-04-30 | $5.50 | $5.50 | 720 | — | — |
| 2024-04-29 | $5.60 | $5.60 | 1,640 | — | — |
| 2024-04-26 | $5.65 | $5.65 | 3,440 | — | — |
| 2024-04-25 | $5.25 | $5.25 | 80 | — | — |
| 2024-04-24 | $5.20 | $5.20 | 1,380 | — | — |
| 2024-04-23 | $5.20 | $5.20 | 1,840 | — | — |
| 2024-04-22 | $5.05 | $5.05 | 5,140 | — | — |
| 2024-04-19 | $5.00 | $5.00 | 19,340 | — | — |
| 2024-04-18 | $6.35 | $6.35 | 780 | — | — |
| 2024-04-17 | $6.62 | $6.62 | 2,200 | — | — |
| 2024-04-16 | $6.50 | $6.50 | 1,800 | — | — |
| 2024-04-15 | $6.40 | $6.40 | 1,220 | — | — |
| 2024-04-12 | $6.60 | $6.60 | 4,180 | — | — |
| 2024-04-11 | $6.91 | $6.91 | 1,820 | — | — |
| 2024-04-10 | $7.25 | $7.25 | 5,860 | — | — |
| 2024-04-09 | $7.80 | $7.80 | 440 | — | — |
| 2024-04-08 | $7.62 | $7.62 | 960 | — | — |
| 2024-04-05 | $7.05 | $7.05 | 0 | — | — |
| 2024-04-04 | $7.05 | $7.05 | 160 | — | — |
| 2024-04-03 | $7.05 | $7.05 | 3,120 | — | — |
| 2024-04-02 | $7.25 | $7.25 | 1,840 | — | — |
| 2024-04-01 | $7.00 | $7.00 | 1,900 | — | — |
| 2024-03-28 | $7.45 | $7.45 | 1,320 | — | — |
| 2024-03-27 | $7.44 | $7.44 | 460 | — | — |
| 2024-03-26 | $7.40 | $7.40 | 940 | — | — |
| 2024-03-25 | $7.45 | $7.45 | 760 | — | — |
| 2024-03-22 | $7.50 | $7.50 | 2,660 | — | — |
| 2024-03-21 | $7.65 | $7.65 | 5,380 | — | — |
| 2024-03-20 | $7.06 | $7.06 | 1,280 | — | — |
| 2024-03-19 | $6.80 | $6.80 | 3,180 | — | — |
| 2024-03-18 | $6.85 | $6.85 | 2,040 | — | — |
| 2024-03-15 | $7.05 | $7.05 | 740 | — | — |
| 2024-03-14 | $7.20 | $7.20 | 980 | — | — |
| 2024-03-13 | $7.25 | $7.25 | 1,300 | — | — |
| 2024-03-12 | $7.10 | $7.10 | 6,180 | — | — |
| 2024-03-11 | $7.80 | $7.80 | 1,360 | — | — |
| 2024-03-08 | $8.00 | $8.00 | 260 | — | — |
| 2024-03-07 | $7.60 | $7.60 | 3,600 | — | — |
| 2024-03-06 | $7.70 | $7.70 | 1,360 | — | — |
| 2024-03-05 | $7.53 | $7.53 | 2,440 | — | — |
| 2024-03-04 | $8.00 | $8.00 | 1,940 | — | — |
| 2024-03-01 | $7.81 | $7.81 | 3,280 | — | — |
| 2024-02-29 | $7.90 | $7.90 | 1,460 | — | — |
| 2024-02-28 | $8.20 | $8.20 | 1,520 | — | — |
| 2024-02-27 | $7.90 | $7.90 | 2,280 | — | — |
| 2024-02-26 | $7.85 | $7.85 | 2,340 | — | — |
| 2024-02-23 | $8.25 | $8.25 | 820 | — | — |
| 2024-02-22 | $8.15 | $8.15 | 1,100 | — | — |
| 2024-02-21 | $8.50 | $8.50 | 660 | — | — |
| 2024-02-20 | $8.50 | $8.50 | 960 | — | — |
| 2024-02-16 | $8.52 | $8.52 | 320 | — | — |
| 2024-02-15 | $8.55 | $8.55 | 2,520 | — | — |
| 2024-02-14 | $8.25 | $8.25 | 740 | — | — |
| 2024-02-13 | $8.20 | $8.20 | 720 | — | — |
| 2024-02-12 | $8.20 | $8.20 | 1,120 | — | — |
| 2024-02-09 | $8.05 | $8.05 | 60 | — | — |
| 2024-02-08 | $8.05 | $8.05 | 3,380 | — | — |
| 2024-02-07 | $7.55 | $7.55 | 1,460 | — | — |
| 2024-02-06 | $7.55 | $7.55 | 220 | — | — |
| 2024-02-05 | $8.10 | $8.10 | 860 | — | — |
| 2024-02-02 | $8.30 | $8.30 | 680 | — | — |
| 2024-02-01 | $7.80 | $7.80 | 1,320 | — | — |
| 2024-01-31 | $7.35 | $7.35 | 480 | — | — |
| 2024-01-30 | $7.70 | $7.70 | 120 | — | — |
| 2024-01-29 | $7.75 | $7.75 | 2,260 | — | — |
| 2024-01-26 | $7.70 | $7.70 | 1,680 | — | — |
| 2024-01-25 | $8.41 | $8.41 | 140 | — | — |
| 2024-01-24 | $8.15 | $8.15 | 5,020 | — | — |
| 2024-01-23 | $8.05 | $8.05 | 620 | — | — |
| 2024-01-22 | $8.05 | $8.05 | 200 | — | — |
| 2024-01-19 | $8.00 | $8.00 | 280 | — | — |
| 2024-01-18 | $8.45 | $8.45 | 3,080 | — | — |
| 2024-01-17 | $7.25 | $7.25 | 620 | — | — |
| 2024-01-16 | $7.60 | $7.60 | 2,740 | — | — |
| 2024-01-12 | $8.55 | $8.55 | 220 | — | — |
| 2024-01-11 | $8.65 | $8.65 | 80 | — | — |
| 2024-01-10 | $8.60 | $8.60 | 1,320 | — | — |
| 2024-01-09 | $8.50 | $8.50 | 660 | — | — |
| 2024-01-08 | $8.55 | $8.55 | 1,360 | — | — |
| 2024-01-05 | $8.74 | $8.74 | 540 | — | — |
| 2024-01-04 | $8.50 | $8.50 | 1,780 | — | — |
| 2024-01-03 | $8.45 | $8.45 | 2,040 | — | — |
| 2024-01-02 | $8.45 | $8.45 | 1,500 | — | — |