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
- 2014-05-05 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 | $4.74 | $4.74 | 26,000 | — | — |
| 2024-12-30 | $4.59 | $4.59 | 9,500 | — | — |
| 2024-12-27 | $4.74 | $4.74 | 8,600 | — | — |
| 2024-12-26 | $4.59 | $4.59 | 8,700 | — | — |
| 2024-12-24 | $4.66 | $4.66 | 9,300 | — | — |
| 2024-12-23 | $4.68 | $4.68 | 17,200 | — | — |
| 2024-12-20 | $4.40 | $4.40 | 40,400 | — | — |
| 2024-12-19 | $4.14 | $4.14 | 23,400 | — | — |
| 2024-12-18 | $4.35 | $4.35 | 32,200 | — | — |
| 2024-12-17 | $5.19 | $5.19 | 4,600 | — | — |
| 2024-12-16 | $5.19 | $5.19 | 4,400 | — | — |
| 2024-12-13 | $5.26 | $5.26 | 7,100 | — | — |
| 2024-12-12 | $5.15 | $5.15 | 10,400 | — | — |
| 2024-12-11 | $5.19 | $5.19 | 16,200 | — | — |
| 2024-12-10 | $5.11 | $5.11 | 13,200 | — | — |
| 2024-12-09 | $5.08 | $5.08 | 20,400 | — | — |
| 2024-12-06 | $5.50 | $5.50 | 134,500 | — | — |
| 2024-12-05 | $5.42 | $5.42 | 130,600 | — | — |
| 2024-12-04 | $4.51 | $4.51 | 16,700 | — | — |
| 2024-12-03 | $4.42 | $4.42 | 24,900 | — | — |
| 2024-12-02 | $4.33 | $4.33 | 19,000 | — | — |
| 2024-11-29 | $4.29 | $4.29 | 14,100 | — | — |
| 2024-11-27 | $4.30 | $4.30 | 19,600 | — | — |
| 2024-11-26 | $4.53 | $4.53 | 21,700 | — | — |
| 2024-11-25 | $4.50 | $4.50 | 26,000 | — | — |
| 2024-11-22 | $4.66 | $4.66 | 32,800 | — | — |
| 2024-11-21 | $4.65 | $4.65 | 52,000 | — | — |
| 2024-11-20 | $4.23 | $4.23 | 20,700 | — | — |
| 2024-11-19 | $4.35 | $4.35 | 83,100 | — | — |
| 2024-11-18 | $4.24 | $4.24 | 29,400 | — | — |
| 2024-11-15 | $4.28 | $4.28 | 92,300 | — | — |
| 2024-11-14 | $5.08 | $5.08 | 201,300 | — | — |
| 2024-11-13 | $4.64 | $4.64 | 42,570 | — | — |
| 2024-11-12 | $5.04 | $5.04 | 38,530 | — | — |
| 2024-11-11 | $4.88 | $4.88 | 37,010 | — | — |
| 2024-11-08 | $4.72 | $4.72 | 17,840 | — | — |
| 2024-11-07 | $4.70 | $4.70 | 13,050 | — | — |
| 2024-11-06 | $4.52 | $4.52 | 18,495 | — | — |
| 2024-11-05 | $4.50 | $4.50 | 28,925 | — | — |
| 2024-11-04 | $4.86 | $4.86 | 16,450 | — | — |
| 2024-11-01 | $5.22 | $5.22 | 9,170 | — | — |
| 2024-10-31 | $5.32 | $5.32 | 23,560 | — | — |
| 2024-10-30 | $5.86 | $5.86 | 23,925 | — | — |
| 2024-10-29 | $5.80 | $5.80 | 57,355 | — | — |
| 2024-10-28 | $7.10 | $7.10 | 195,800 | — | — |
| 2024-10-25 | $6.66 | $6.66 | 81,700 | — | — |
| 2024-10-24 | $5.80 | $5.80 | 22,980 | — | — |
| 2024-10-23 | $5.94 | $5.94 | 42,825 | — | — |
| 2024-10-22 | $6.38 | $6.38 | 145,750 | — | — |
| 2024-10-21 | $5.80 | $5.80 | 333,135 | — | — |
| 2024-10-18 | $4.80 | $4.80 | 14,400 | — | — |
| 2024-10-17 | $4.96 | $4.96 | 28,705 | — | — |
| 2024-10-16 | $4.56 | $4.56 | 22,345 | — | — |
| 2024-10-15 | $4.38 | $4.38 | 54,565 | — | — |
| 2024-10-14 | $4.14 | $4.14 | 8,630 | — | — |
| 2024-10-11 | $4.20 | $4.20 | 3,685 | — | — |
| 2024-10-10 | $4.20 | $4.20 | 4,740 | — | — |
| 2024-10-09 | $4.12 | $4.12 | 5,800 | — | — |
| 2024-10-08 | $4.18 | $4.18 | 4,340 | — | — |
| 2024-10-07 | $4.30 | $4.30 | 8,600 | — | — |
| 2024-10-04 | $4.04 | $4.04 | 18,260 | — | — |
| 2024-10-03 | $4.36 | $4.36 | 3,430 | — | — |
| 2024-10-02 | $4.42 | $4.42 | 7,675 | — | — |
| 2024-10-01 | $4.44 | $4.44 | 7,215 | — | — |
| 2024-09-30 | $4.74 | $4.74 | 10,955 | — | — |
| 2024-09-27 | $4.64 | $4.64 | 11,640 | — | — |
| 2024-09-26 | $4.64 | $4.64 | 8,965 | — | — |
| 2024-09-25 | $4.48 | $4.48 | 8,755 | — | — |
| 2024-09-24 | $4.66 | $4.66 | 15,290 | — | — |
| 2024-09-23 | $4.66 | $4.66 | 28,375 | — | — |
| 2024-09-20 | $5.30 | $5.30 | 19,070 | — | — |
| 2024-09-19 | $5.46 | $5.46 | 14,295 | — | — |
| 2024-09-18 | $5.56 | $5.56 | 32,390 | — | — |
| 2024-09-17 | $5.14 | $5.14 | 10,735 | — | — |
| 2024-09-16 | $5.04 | $5.04 | 13,820 | — | — |
| 2024-09-13 | $5.22 | $5.22 | 44,985 | — | — |
| 2024-09-12 | $5.62 | $5.62 | 47,215 | — | — |
| 2024-09-11 | $5.80 | $5.80 | 240,080 | — | — |
| 2024-09-10 | $5.42 | $5.42 | 273,505 | — | — |
| 2024-09-09 | $5.22 | $5.22 | 9,960 | — | — |
| 2024-09-06 | $5.34 | $5.34 | 19,275 | — | — |
| 2024-09-05 | $5.48 | $5.48 | 19,985 | — | — |
| 2024-09-04 | $5.48 | $5.48 | 221,370 | — | — |
| 2024-09-03 | $6.28 | $6.28 | 22,695 | — | — |
| 2024-08-30 | $7.10 | $7.10 | 26,175 | — | — |
| 2024-08-29 | $6.90 | $6.90 | 83,380 | — | — |
| 2024-08-28 | $7.76 | $7.76 | 42,450 | — | — |
| 2024-08-27 | $8.08 | $8.08 | 59,080 | — | — |
| 2024-08-26 | $7.62 | $7.62 | 152,950 | — | — |
| 2024-08-23 | $7.96 | $7.96 | 150,960 | — | — |
| 2024-08-22 | $8.24 | $8.24 | 212,120 | — | — |
| 2024-08-21 | $8.40 | $8.40 | 884,235 | — | — |
| 2024-08-20 | $8.62 | $8.62 | 16,809,815 | — | — |
| 2024-08-19 | $2.96 | $2.96 | 10,455 | — | — |
| 2024-08-16 | $2.80 | $2.80 | 24,190 | — | — |
| 2024-08-15 | $2.88 | $2.88 | 21,125 | — | — |
| 2024-08-14 | $2.96 | $2.96 | 5,460 | — | — |
| 2024-08-13 | $2.82 | $2.82 | 12,330 | — | — |
| 2024-08-12 | $2.94 | $2.94 | 15,190 | — | — |
| 2024-08-09 | $2.80 | $2.80 | 17,780 | — | — |
| 2024-08-08 | $2.82 | $2.82 | 44,950 | — | — |
| 2024-08-07 | $2.66 | $2.66 | 43,050 | — | — |
| 2024-08-06 | $2.46 | $2.46 | 54,680 | — | — |
| 2024-08-05 | $2.72 | $2.72 | 90,205 | — | — |
| 2024-08-02 | $3.40 | $3.40 | 39,730 | — | — |
| 2024-08-01 | $3.58 | $3.58 | 50,490 | — | — |
| 2024-07-31 | $3.52 | $3.52 | 188,825 | — | — |
| 2024-07-30 | $4.46 | $4.46 | 494,460 | — | — |
| 2024-07-29 | $5.40 | $5.40 | 70,050 | — | — |
| 2024-07-26 | $5.78 | $5.78 | 164,270 | — | — |
| 2024-07-25 | $5.62 | $5.62 | 344,715 | — | — |
| 2024-07-24 | $5.08 | $5.08 | 209,235 | — | — |
| 2024-07-23 | $5.16 | $5.16 | 483,395 | — | — |
| 2024-07-22 | $5.36 | $5.36 | 16,270 | — | — |
| 2024-07-19 | $5.30 | $5.30 | 13,365 | — | — |
| 2024-07-18 | $5.38 | $5.38 | 31,615 | — | — |
| 2024-07-17 | $5.40 | $5.40 | 59,480 | — | — |
| 2024-07-16 | $5.34 | $5.34 | 18,205 | — | — |
| 2024-07-15 | $5.34 | $5.34 | 5,720 | — | — |
| 2024-07-12 | $5.30 | $5.30 | 28,685 | — | — |
| 2024-07-11 | $5.54 | $5.54 | 105,535 | — | — |
| 2024-07-10 | $5.26 | $5.26 | 16,030 | — | — |
| 2024-07-09 | $4.90 | $4.90 | 6,820 | — | — |
| 2024-07-08 | $5.18 | $5.18 | 4,715 | — | — |
| 2024-07-05 | $5.26 | $5.26 | 10,185 | — | — |
| 2024-07-03 | $5.08 | $5.08 | 16,085 | — | — |
| 2024-07-02 | $4.96 | $4.96 | 9,275 | — | — |
| 2024-07-01 | $5.04 | $5.04 | 10,470 | — | — |
| 2024-06-28 | $5.32 | $5.32 | 14,325 | — | — |
| 2024-06-27 | $5.30 | $5.30 | 23,825 | — | — |
| 2024-06-26 | $5.26 | $5.26 | 76,495 | — | — |
| 2024-06-25 | $5.22 | $5.22 | 23,665 | — | — |
| 2024-06-24 | $5.58 | $5.58 | 61,245 | — | — |
| 2024-06-21 | $5.08 | $5.08 | 135,370 | — | — |
| 2024-06-20 | $4.76 | $4.76 | 79,940 | — | — |
| 2024-06-18 | $5.52 | $5.52 | 375,205 | — | — |
| 2024-06-17 | $4.38 | $4.38 | 14,655 | — | — |
| 2024-06-14 | $4.54 | $4.54 | 17,235 | — | — |
| 2024-06-13 | $4.76 | $4.76 | 12,375 | — | — |
| 2024-06-12 | $4.80 | $4.80 | 12,485 | — | — |
| 2024-06-11 | $4.78 | $4.78 | 11,645 | — | — |
| 2024-06-10 | $4.94 | $4.94 | 22,010 | — | — |
| 2024-06-07 | $4.70 | $4.70 | 32,055 | — | — |
| 2024-06-06 | $5.08 | $5.08 | 84,605 | — | — |
| 2024-06-05 | $6.02 | $6.02 | 373,455 | — | — |
| 2024-06-04 | $5.80 | $5.80 | 4,880 | — | — |
| 2024-06-03 | $6.10 | $6.10 | 23,895 | — | — |
| 2024-05-31 | $5.90 | $5.90 | 9,310 | — | — |
| 2024-05-30 | $6.02 | $6.02 | 10,930 | — | — |
| 2024-05-29 | $5.60 | $5.60 | 7,825 | — | — |
| 2024-05-28 | $5.76 | $5.76 | 18,460 | — | — |
| 2024-05-24 | $6.06 | $6.06 | 33,315 | — | — |
| 2024-05-23 | $6.30 | $6.30 | 41,395 | — | — |
| 2024-05-22 | $7.06 | $7.06 | 66,045 | — | — |
| 2024-05-21 | $6.58 | $6.58 | 39,405 | — | — |
| 2024-05-20 | $6.52 | $6.52 | 100,700 | — | — |
| 2024-05-17 | $5.90 | $5.90 | 114,835 | — | — |
| 2024-05-16 | $5.70 | $5.70 | 16,440 | — | — |
| 2024-05-15 | $5.48 | $5.48 | 4,900 | — | — |
| 2024-05-14 | $5.34 | $5.34 | 3,375 | — | — |
| 2024-05-13 | $5.60 | $5.60 | 9,750 | — | — |
| 2024-05-10 | $5.26 | $5.26 | 2,660 | — | — |
| 2024-05-09 | $5.48 | $5.48 | 3,685 | — | — |
| 2024-05-08 | $5.54 | $5.54 | 2,020 | — | — |
| 2024-05-07 | $5.36 | $5.36 | 11,325 | — | — |
| 2024-05-06 | $5.12 | $5.12 | 5,435 | — | — |
| 2024-05-03 | $4.84 | $4.84 | 7,135 | — | — |
| 2024-05-02 | $5.28 | $5.28 | 8,195 | — | — |
| 2024-05-01 | $5.24 | $5.24 | 18,350 | — | — |
| 2024-04-30 | $5.20 | $5.20 | 31,750 | — | — |
| 2024-04-29 | $4.70 | $4.70 | 10,220 | — | — |
| 2024-04-26 | $4.60 | $4.60 | 23,920 | — | — |
| 2024-04-25 | $5.04 | $5.04 | 31,170 | — | — |
| 2024-04-24 | $6.06 | $6.06 | 180,475 | — | — |
| 2024-04-23 | $5.46 | $5.46 | 4,665 | — | — |
| 2024-04-22 | $5.60 | $5.60 | 10,055 | — | — |
| 2024-04-19 | $5.80 | $5.80 | 3,020 | — | — |
| 2024-04-18 | $6.02 | $6.02 | 6,550 | — | — |
| 2024-04-17 | $6.00 | $6.00 | 13,010 | — | — |
| 2024-04-16 | $6.10 | $6.10 | 40,345 | — | — |
| 2024-04-15 | $6.38 | $6.38 | 5,160 | — | — |
| 2024-04-12 | $6.60 | $6.60 | 3,375 | — | — |
| 2024-04-11 | $6.70 | $6.70 | 51,945 | — | — |
| 2024-04-10 | $7.40 | $7.40 | 33,875 | — | — |
| 2024-04-09 | $6.80 | $6.80 | 11,530 | — | — |
| 2024-04-08 | $6.68 | $6.68 | 6,960 | — | — |
| 2024-04-05 | $6.44 | $6.44 | 21,915 | — | — |
| 2024-04-04 | $6.80 | $6.80 | 324,505 | — | — |
| 2024-04-03 | $7.00 | $7.00 | 5,165 | — | — |
| 2024-04-02 | $7.38 | $7.38 | 835 | — | — |
| 2024-04-01 | $7.38 | $7.38 | 2,270 | — | — |
| 2024-03-28 | $7.28 | $7.28 | 2,990 | — | — |
| 2024-03-27 | $6.94 | $6.94 | 3,130 | — | — |
| 2024-03-26 | $6.90 | $6.90 | 3,830 | — | — |
| 2024-03-25 | $7.20 | $7.20 | 3,025 | — | — |
| 2024-03-22 | $7.60 | $7.60 | 3,210 | — | — |
| 2024-03-21 | $7.36 | $7.36 | 1,715 | — | — |
| 2024-03-20 | $7.28 | $7.28 | 5,040 | — | — |
| 2024-03-19 | $7.00 | $7.00 | 1,160 | — | — |
| 2024-03-18 | $7.10 | $7.10 | 3,650 | — | — |
| 2024-03-15 | $7.20 | $7.20 | 4,100 | — | — |
| 2024-03-14 | $7.10 | $7.10 | 2,370 | — | — |
| 2024-03-13 | $7.14 | $7.14 | 3,030 | — | — |
| 2024-03-12 | $6.80 | $6.80 | 24,830 | — | — |
| 2024-03-11 | $6.72 | $6.72 | 7,350 | — | — |
| 2024-03-08 | $7.00 | $7.00 | 20,960 | — | — |
| 2024-03-07 | $7.58 | $7.58 | 111,140 | — | — |
| 2024-03-06 | $7.20 | $7.20 | 750 | — | — |
| 2024-03-05 | $7.26 | $7.26 | 2,875 | — | — |
| 2024-03-04 | $7.76 | $7.76 | 20,095 | — | — |
| 2024-03-01 | $8.18 | $8.18 | 5,225 | — | — |
| 2024-02-29 | $8.30 | $8.30 | 4,635 | — | — |
| 2024-02-28 | $8.40 | $8.40 | 3,340 | — | — |
| 2024-02-27 | $8.80 | $8.80 | 11,425 | — | — |
| 2024-02-26 | $8.60 | $8.60 | 12,865 | — | — |
| 2024-02-23 | $8.14 | $8.14 | 13,560 | — | — |
| 2024-02-22 | $8.08 | $8.08 | 17,125 | — | — |
| 2024-02-21 | $8.08 | $8.08 | 19,030 | — | — |
| 2024-02-20 | $7.52 | $7.52 | 10,045 | — | — |
| 2024-02-16 | $6.86 | $6.86 | 5,555 | — | — |
| 2024-02-15 | $6.94 | $6.94 | 5,500 | — | — |
| 2024-02-14 | $6.98 | $6.98 | 11,490 | — | — |
| 2024-02-13 | $7.12 | $7.12 | 34,110 | — | — |
| 2024-02-12 | $6.94 | $6.94 | 1,550 | — | — |
| 2024-02-09 | $6.76 | $6.76 | 1,380 | — | — |
| 2024-02-08 | $6.54 | $6.54 | 2,580 | — | — |
| 2024-02-07 | $6.40 | $6.40 | 3,575 | — | — |
| 2024-02-06 | $6.54 | $6.54 | 1,375 | — | — |
| 2024-02-05 | $6.40 | $6.40 | 4,235 | — | — |
| 2024-02-02 | $7.24 | $7.24 | 2,060 | — | — |
| 2024-02-01 | $7.26 | $7.26 | 2,595 | — | — |
| 2024-01-31 | $7.20 | $7.20 | 7,005 | — | — |
| 2024-01-30 | $7.14 | $7.14 | 1,835 | — | — |
| 2024-01-29 | $7.30 | $7.30 | 3,395 | — | — |
| 2024-01-26 | $7.28 | $7.28 | 1,895 | — | — |
| 2024-01-25 | $7.22 | $7.22 | 6,500 | — | — |
| 2024-01-24 | $7.56 | $7.56 | 3,730 | — | — |
| 2024-01-23 | $7.00 | $7.00 | 4,110 | — | — |
| 2024-01-22 | $7.00 | $7.00 | 2,370 | — | — |
| 2024-01-19 | $7.18 | $7.18 | 1,235 | — | — |
| 2024-01-18 | $7.10 | $7.10 | 2,160 | — | — |
| 2024-01-17 | $7.20 | $7.20 | 4,130 | — | — |
| 2024-01-16 | $7.50 | $7.50 | 2,820 | — | — |
| 2024-01-12 | $7.66 | $7.66 | 4,985 | — | — |
| 2024-01-11 | $7.04 | $7.04 | 5,290 | — | — |
| 2024-01-10 | $8.18 | $8.18 | 22,220 | — | — |
| 2024-01-09 | $7.80 | $7.80 | 2,490 | — | — |
| 2024-01-08 | $7.92 | $7.92 | 2,770 | — | — |
| 2024-01-05 | $7.40 | $7.40 | 6,975 | — | — |
| 2024-01-04 | $7.52 | $7.52 | 5,455 | — | — |
| 2024-01-03 | $8.08 | $8.08 | 6,780 | — | — |
| 2024-01-02 | $7.80 | $7.80 | 4,540 | — | — |