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
- 2013-03-05 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 | $5.00 | $5.00 | 17,080 | — | — |
| 2024-12-30 | $4.80 | $4.80 | 25,820 | — | — |
| 2024-12-27 | $4.50 | $4.50 | 4,510 | — | — |
| 2024-12-26 | $4.80 | $4.80 | 27,900 | — | — |
| 2024-12-24 | $4.10 | $4.10 | 1,250 | — | — |
| 2024-12-23 | $4.10 | $4.10 | 5,880 | — | — |
| 2024-12-20 | $4.40 | $4.40 | 2,120 | — | — |
| 2024-12-19 | $4.90 | $4.90 | 39,910 | — | — |
| 2024-12-18 | $4.80 | $4.80 | 2,170 | — | — |
| 2024-12-17 | $4.80 | $4.80 | 1,560 | — | — |
| 2024-12-16 | $4.80 | $4.80 | 3,320 | — | — |
| 2024-12-13 | $5.60 | $5.60 | 1,250 | — | — |
| 2024-12-12 | $5.60 | $5.60 | 550 | — | — |
| 2024-12-11 | $5.60 | $5.60 | 1,850 | — | — |
| 2024-12-10 | $5.60 | $5.60 | 1,960 | — | — |
| 2024-12-09 | $6.00 | $6.00 | 6,680 | — | — |
| 2024-12-06 | $6.20 | $6.20 | 2,490 | — | — |
| 2024-12-05 | $6.20 | $6.20 | 5,270 | — | — |
| 2024-12-04 | $6.70 | $6.70 | 4,350 | — | — |
| 2024-12-03 | $7.00 | $7.00 | 1,510 | — | — |
| 2024-12-02 | $7.00 | $7.00 | 450 | — | — |
| 2024-11-29 | $7.50 | $7.50 | 460 | — | — |
| 2024-11-27 | $7.30 | $7.30 | 1,120 | — | — |
| 2024-11-26 | $7.70 | $7.70 | 3,040 | — | — |
| 2024-11-25 | $7.40 | $7.40 | 3,190 | — | — |
| 2024-11-22 | $8.00 | $8.00 | 4,380 | — | — |
| 2024-11-21 | $7.50 | $7.50 | 8,600 | — | — |
| 2024-11-20 | $7.30 | $7.30 | 6,850 | — | — |
| 2024-11-19 | $8.00 | $8.00 | 29,060 | — | — |
| 2024-11-18 | $10.20 | $10.20 | 161,030 | — | — |
| 2024-11-15 | $9.50 | $9.50 | 79,660 | — | — |
| 2024-11-14 | $9.00 | $9.00 | 7,370 | — | — |
| 2024-11-13 | $7.10 | $7.10 | 1,020 | — | — |
| 2024-11-12 | $7.30 | $7.30 | 1,450 | — | — |
| 2024-11-11 | $7.30 | $7.30 | 800 | — | — |
| 2024-11-08 | $7.00 | $7.00 | 730 | — | — |
| 2024-11-07 | $7.40 | $7.40 | 2,310 | — | — |
| 2024-11-06 | $7.80 | $7.80 | 2,260 | — | — |
| 2024-11-05 | $8.30 | $8.30 | 1,000 | — | — |
| 2024-11-04 | $8.40 | $8.40 | 280 | — | — |
| 2024-11-01 | $8.50 | $8.50 | 700 | — | — |
| 2024-10-31 | $8.20 | $8.20 | 780 | — | — |
| 2024-10-30 | $8.50 | $8.50 | 3,100 | — | — |
| 2024-10-29 | $9.10 | $9.10 | 940 | — | — |
| 2024-10-28 | $9.40 | $9.40 | 3,500 | — | — |
| 2024-10-25 | $9.70 | $9.70 | 8,620 | — | — |
| 2024-10-24 | $9.50 | $9.50 | 6,980 | — | — |
| 2024-10-23 | $8.90 | $8.90 | 1,310 | — | — |
| 2024-10-22 | $8.90 | $8.90 | 820 | — | — |
| 2024-10-21 | $8.90 | $8.90 | 960 | — | — |
| 2024-10-18 | $9.00 | $9.00 | 2,850 | — | — |
| 2024-10-17 | $8.40 | $8.40 | 18,540 | — | — |
| 2024-10-16 | $8.20 | $8.20 | 1,070 | — | — |
| 2024-10-15 | $8.20 | $8.20 | 120 | — | — |
| 2024-10-14 | $8.30 | $8.30 | 1,410 | — | — |
| 2024-10-11 | $8.50 | $8.50 | 2,090 | — | — |
| 2024-10-10 | $8.30 | $8.30 | 17,710 | — | — |
| 2024-10-09 | $8.80 | $8.80 | 5,190 | — | — |
| 2024-10-08 | $9.70 | $9.70 | 20,770 | — | — |
| 2024-10-07 | $8.70 | $8.70 | 22,000 | — | — |
| 2024-10-04 | $9.90 | $9.90 | 15,210 | — | — |
| 2024-10-03 | $10.00 | $10.00 | 156,930 | — | — |
| 2024-10-02 | $7.30 | $7.30 | 203,760 | — | — |
| 2024-10-01 | $4.50 | $4.50 | 1,210 | — | — |
| 2024-09-30 | $4.40 | $4.40 | 490 | — | — |
| 2024-09-27 | $4.40 | $4.40 | 680 | — | — |
| 2024-09-26 | $4.40 | $4.40 | 590 | — | — |
| 2024-09-25 | $4.30 | $4.30 | 330 | — | — |
| 2024-09-24 | $4.40 | $4.40 | 330 | — | — |
| 2024-09-23 | $4.30 | $4.30 | 690 | — | — |
| 2024-09-20 | $4.40 | $4.40 | 2,620 | — | — |
| 2024-09-19 | $4.30 | $4.30 | 1,060 | — | — |
| 2024-09-18 | $4.50 | $4.50 | 590 | — | — |
| 2024-09-17 | $4.50 | $4.50 | 1,580 | — | — |
| 2024-09-16 | $4.50 | $4.50 | 1,390 | — | — |
| 2024-09-13 | $4.30 | $4.30 | 680 | — | — |
| 2024-09-12 | $4.50 | $4.50 | 920 | — | — |
| 2024-09-11 | $4.50 | $4.50 | 690 | — | — |
| 2024-09-10 | $4.30 | $4.30 | 1,760 | — | — |
| 2024-09-09 | $4.60 | $4.60 | 1,180 | — | — |
| 2024-09-06 | $4.60 | $4.60 | 1,230 | — | — |
| 2024-09-05 | $4.90 | $4.90 | 300 | — | — |
| 2024-09-04 | $4.80 | $4.80 | 380 | — | — |
| 2024-09-03 | $4.70 | $4.70 | 310 | — | — |
| 2024-08-30 | $4.60 | $4.60 | 160 | — | — |
| 2024-08-29 | $4.50 | $4.50 | 310 | — | — |
| 2024-08-28 | $4.70 | $4.70 | 1,140 | — | — |
| 2024-08-27 | $4.70 | $4.70 | 190 | — | — |
| 2024-08-26 | $4.50 | $4.50 | 920 | — | — |
| 2024-08-23 | $4.80 | $4.80 | 820 | — | — |
| 2024-08-22 | $4.60 | $4.60 | 1,190 | — | — |
| 2024-08-21 | $4.80 | $4.80 | 850 | — | — |
| 2024-08-20 | $4.60 | $4.60 | 1,450 | — | — |
| 2024-08-19 | $4.80 | $4.80 | 150 | — | — |
| 2024-08-16 | $4.60 | $4.60 | 570 | — | — |
| 2024-08-15 | $4.90 | $4.90 | 180 | — | — |
| 2024-08-14 | $4.80 | $4.80 | 260 | — | — |
| 2024-08-13 | $4.90 | $4.90 | 210 | — | — |
| 2024-08-12 | $4.70 | $4.70 | 930 | — | — |
| 2024-08-09 | $4.60 | $4.60 | 950 | — | — |
| 2024-08-08 | $4.70 | $4.70 | 380 | — | — |
| 2024-08-07 | $4.60 | $4.60 | 410 | — | — |
| 2024-08-06 | $4.60 | $4.60 | 1,660 | — | — |
| 2024-08-05 | $4.70 | $4.70 | 1,020 | — | — |
| 2024-08-02 | $5.30 | $5.30 | 690 | — | — |
| 2024-08-01 | $5.00 | $5.00 | 390 | — | — |
| 2024-07-31 | $4.80 | $4.80 | 2,600 | — | — |
| 2024-07-30 | $4.90 | $4.90 | 4,320 | — | — |
| 2024-07-29 | $5.20 | $5.20 | 650 | — | — |
| 2024-07-26 | $5.10 | $5.10 | 850 | — | — |
| 2024-07-25 | $5.20 | $5.20 | 3,080 | — | — |
| 2024-07-24 | $5.30 | $5.30 | 2,890 | — | — |
| 2024-07-23 | $5.00 | $5.00 | 900 | — | — |
| 2024-07-22 | $5.10 | $5.10 | 980 | — | — |
| 2024-07-19 | $5.10 | $5.10 | 740 | — | — |
| 2024-07-18 | $5.30 | $5.30 | 7,710 | — | — |
| 2024-07-17 | $5.20 | $5.20 | 16,360 | — | — |
| 2024-07-16 | $4.90 | $4.90 | 2,280 | — | — |
| 2024-07-15 | $4.80 | $4.80 | 7,720 | — | — |
| 2024-07-12 | $5.20 | $5.20 | 1,070 | — | — |
| 2024-07-11 | $4.90 | $4.90 | 4,350 | — | — |
| 2024-07-10 | $5.00 | $5.00 | 1,800 | — | — |
| 2024-07-09 | $4.80 | $4.80 | 2,650 | — | — |
| 2024-07-08 | $4.80 | $4.80 | 1,780 | — | — |
| 2024-07-05 | $4.60 | $4.60 | 5,670 | — | — |
| 2024-07-03 | $4.70 | $4.70 | 5,930 | — | — |
| 2024-07-02 | $4.60 | $4.60 | 2,400 | — | — |
| 2024-07-01 | $4.80 | $4.80 | 3,500 | — | — |
| 2024-06-28 | $4.60 | $4.60 | 11,550 | — | — |
| 2024-06-27 | $4.90 | $4.90 | 14,810 | — | — |
| 2024-06-26 | $5.00 | $5.00 | 44,620 | — | — |
| 2024-06-25 | $4.90 | $4.90 | 15,830 | — | — |
| 2024-06-24 | $5.40 | $5.40 | 20,130 | — | — |
| 2024-06-21 | $5.50 | $5.50 | 293,970 | — | — |
| 2024-06-20 | $6.50 | $6.50 | 7,710 | — | — |
| 2024-06-18 | $7.50 | $7.50 | 23,730 | — | — |
| 2024-06-17 | $5.90 | $5.90 | 3,680 | — | — |
| 2024-06-14 | $5.50 | $5.50 | 11,190 | — | — |
| 2024-06-13 | $5.50 | $5.50 | 3,870 | — | — |
| 2024-06-12 | $5.10 | $5.10 | 3,100 | — | — |
| 2024-06-11 | $5.40 | $5.40 | 1,340 | — | — |
| 2024-06-10 | $5.40 | $5.40 | 5,790 | — | — |
| 2024-06-07 | $5.40 | $5.40 | 2,730 | — | — |
| 2024-06-06 | $5.50 | $5.50 | 6,440 | — | — |
| 2024-06-05 | $5.60 | $5.60 | 2,870 | — | — |
| 2024-06-04 | $5.50 | $5.50 | 4,030 | — | — |
| 2024-06-03 | $5.80 | $5.80 | 9,370 | — | — |
| 2024-05-31 | $5.10 | $5.10 | 20,140 | — | — |
| 2024-05-30 | $6.50 | $6.50 | 3,570 | — | — |
| 2024-05-29 | $6.70 | $6.70 | 3,580 | — | — |
| 2024-05-28 | $6.90 | $6.90 | 4,660 | — | — |
| 2024-05-24 | $6.90 | $6.90 | 6,870 | — | — |
| 2024-05-23 | $6.70 | $6.70 | 6,410 | — | — |
| 2024-05-22 | $7.50 | $7.50 | 6,280 | — | — |
| 2024-05-21 | $7.60 | $7.60 | 5,360 | — | — |
| 2024-05-20 | $7.50 | $7.50 | 27,670 | — | — |
| 2024-05-17 | $9.40 | $9.40 | 8,060 | — | — |
| 2024-05-16 | $9.70 | $9.70 | 5,500 | — | — |
| 2024-05-15 | $9.70 | $9.70 | 3,790 | — | — |
| 2024-05-14 | $9.90 | $9.90 | 8,070 | — | — |
| 2024-05-13 | $10.20 | $10.20 | 9,490 | — | — |
| 2024-05-10 | $10.50 | $10.50 | 6,150 | — | — |
| 2024-05-09 | $10.20 | $10.20 | 8,780 | — | — |
| 2024-05-08 | $11.30 | $11.30 | 18,410 | — | — |
| 2024-05-07 | $12.10 | $12.10 | 2,370 | — | — |
| 2024-05-06 | $12.10 | $12.10 | 17,400 | — | — |
| 2024-05-03 | $12.80 | $12.80 | 66,260 | — | — |
| 2024-05-02 | $17.00 | $17.00 | 22,180 | — | — |
| 2024-05-01 | $17.50 | $17.50 | 78,420 | — | — |
| 2024-04-30 | $18.30 | $18.30 | 10,170 | — | — |
| 2024-04-29 | $17.90 | $17.90 | 6,510 | — | — |
| 2024-04-26 | $18.30 | $18.30 | 19,160 | — | — |
| 2024-04-25 | $17.40 | $17.40 | 31,000 | — | — |
| 2024-04-24 | $17.10 | $17.10 | 9,760 | — | — |
| 2024-04-23 | $16.30 | $16.30 | 12,610 | — | — |
| 2024-04-22 | $14.20 | $14.20 | 17,280 | — | — |
| 2024-04-19 | $11.70 | $11.70 | 21,460 | — | — |
| 2024-04-18 | $16.80 | $16.80 | 220 | — | — |
| 2024-04-17 | $17.10 | $17.10 | 70 | — | — |
| 2024-04-16 | $17.50 | $17.50 | 250 | — | — |
| 2024-04-15 | $18.10 | $18.10 | 90 | — | — |
| 2024-04-12 | $18.10 | $18.10 | 150 | — | — |
| 2024-04-11 | $18.10 | $18.10 | 160 | — | — |
| 2024-04-10 | $17.60 | $17.60 | 470 | — | — |
| 2024-04-09 | $17.40 | $17.40 | 80 | — | — |
| 2024-04-08 | $17.20 | $17.20 | 180 | — | — |
| 2024-04-05 | $17.50 | $17.50 | 500 | — | — |
| 2024-04-04 | $17.00 | $17.00 | 580 | — | — |
| 2024-04-03 | $17.20 | $17.20 | 530 | — | — |
| 2024-04-02 | $18.00 | $18.00 | 2,470 | — | — |
| 2024-04-01 | $18.00 | $18.00 | 850 | — | — |
| 2024-03-28 | $17.80 | $17.80 | 2,010 | — | — |
| 2024-03-27 | $16.60 | $16.60 | 8,320 | — | — |
| 2024-03-26 | $21.70 | $21.70 | 34,300 | — | — |
| 2024-03-25 | $25.00 | $25.00 | 4,190 | — | — |
| 2024-03-22 | $22.20 | $22.20 | 750 | — | — |
| 2024-03-21 | $22.30 | $22.30 | 950 | — | — |
| 2024-03-20 | $20.60 | $20.60 | 2,020 | — | — |
| 2024-03-19 | $17.60 | $17.60 | 1,790 | — | — |
| 2024-03-18 | $15.90 | $15.90 | 1,550 | — | — |
| 2024-03-15 | $15.30 | $15.30 | 550 | — | — |
| 2024-03-14 | $15.40 | $15.40 | 730 | — | — |
| 2024-03-13 | $14.80 | $14.80 | 2,550 | — | — |
| 2024-03-12 | $16.10 | $16.10 | 1,680 | — | — |
| 2024-03-11 | $17.30 | $17.30 | 1,540 | — | — |
| 2024-03-08 | $18.60 | $18.60 | 300 | — | — |
| 2024-03-07 | $18.90 | $18.90 | 320 | — | — |
| 2024-03-06 | $18.50 | $18.50 | 900 | — | — |
| 2024-03-05 | $19.90 | $19.90 | 360 | — | — |
| 2024-03-04 | $18.80 | $18.80 | 2,450 | — | — |
| 2024-03-01 | $20.70 | $20.70 | 320 | — | — |
| 2024-02-29 | $20.80 | $20.80 | 200 | — | — |
| 2024-02-28 | $20.60 | $20.60 | 230 | — | — |
| 2024-02-27 | $21.10 | $21.10 | 280 | — | — |
| 2024-02-26 | $20.80 | $20.80 | 660 | — | — |
| 2024-02-23 | $20.20 | $20.20 | 60 | — | — |
| 2024-02-22 | $20.20 | $20.20 | 2,080 | — | — |
| 2024-02-21 | $21.00 | $21.00 | 160 | — | — |
| 2024-02-20 | $21.30 | $21.30 | 440 | — | — |
| 2024-02-16 | $21.40 | $21.40 | 1,200 | — | — |
| 2024-02-15 | $22.10 | $22.10 | 230 | — | — |
| 2024-02-14 | $22.80 | $22.80 | 230 | — | — |
| 2024-02-13 | $22.70 | $22.70 | 330 | — | — |
| 2024-02-12 | $22.60 | $22.60 | 900 | — | — |
| 2024-02-09 | $23.80 | $23.80 | 80 | — | — |
| 2024-02-08 | $22.50 | $22.50 | 80 | — | — |
| 2024-02-07 | $22.40 | $22.40 | 850 | — | — |
| 2024-02-06 | $22.60 | $22.60 | 820 | — | — |
| 2024-02-05 | $22.00 | $22.00 | 1,940 | — | — |
| 2024-02-02 | $23.20 | $23.20 | 2,970 | — | — |
| 2024-02-01 | $23.00 | $23.00 | 3,500 | — | — |
| 2024-01-31 | $26.00 | $26.00 | 2,930 | — | — |
| 2024-01-30 | $29.20 | $29.20 | 2,330 | — | — |
| 2024-01-29 | $30.10 | $30.10 | 12,280 | — | — |
| 2024-01-26 | $27.00 | $27.00 | 55,720 | — | — |
| 2024-01-25 | $30.00 | $30.00 | 30,020 | — | — |
| 2024-01-24 | $27.40 | $27.40 | 27,320 | — | — |
| 2024-01-23 | $27.60 | $27.60 | 46,800 | — | — |
| 2024-01-22 | $25.70 | $25.70 | 24,240 | — | — |
| 2024-01-19 | $22.50 | $22.50 | 15,070 | — | — |
| 2024-01-18 | $20.50 | $20.50 | 12,170 | — | — |
| 2024-01-17 | $20.90 | $20.90 | 1,810 | — | — |
| 2024-01-16 | $19.10 | $19.10 | 1,020 | — | — |
| 2024-01-12 | $18.40 | $18.40 | 440 | — | — |
| 2024-01-11 | $17.60 | $17.60 | 360 | — | — |
| 2024-01-10 | $17.40 | $17.40 | 460 | — | — |
| 2024-01-09 | $17.90 | $17.90 | 1,640 | — | — |
| 2024-01-08 | $18.40 | $18.40 | 2,320 | — | — |
| 2024-01-05 | $18.80 | $18.80 | 870 | — | — |
| 2024-01-04 | $19.00 | $19.00 | 630 | — | — |
| 2024-01-03 | $18.60 | $18.60 | 1,650 | — | — |
| 2024-01-02 | $19.60 | $19.60 | 1,570 | — | — |