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
- 2019-11-08 to 2026-09-03
- 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 | $3.15 | $3.15 | 24,300 | — | — |
| 2024-12-30 | $2.97 | $2.97 | 9,800 | — | — |
| 2024-12-27 | $3.03 | $3.03 | 39,200 | — | — |
| 2024-12-26 | $3.10 | $3.10 | 50,900 | — | — |
| 2024-12-24 | $3.20 | $3.20 | 20,600 | — | — |
| 2024-12-23 | $3.22 | $3.22 | 17,500 | — | — |
| 2024-12-20 | $3.57 | $3.57 | 6,100 | — | — |
| 2024-12-19 | $3.43 | $3.43 | 9,800 | — | — |
| 2024-12-18 | $3.36 | $3.36 | 17,000 | — | — |
| 2024-12-17 | $3.31 | $3.31 | 24,500 | — | — |
| 2024-12-16 | $3.31 | $3.31 | 10,700 | — | — |
| 2024-12-13 | $3.39 | $3.39 | 23,800 | — | — |
| 2024-12-12 | $3.19 | $3.19 | 7,400 | — | — |
| 2024-12-11 | $3.35 | $3.35 | 5,800 | — | — |
| 2024-12-10 | $3.08 | $3.08 | 144,600 | — | — |
| 2024-12-09 | $3.24 | $3.24 | 31,800 | — | — |
| 2024-12-06 | $3.37 | $3.37 | 9,600 | — | — |
| 2024-12-05 | $3.46 | $3.46 | 5,700 | — | — |
| 2024-12-04 | $3.85 | $3.85 | 10,500 | — | — |
| 2024-12-03 | $3.91 | $3.91 | 117,200 | — | — |
| 2024-12-02 | $3.30 | $3.30 | 6,200 | — | — |
| 2024-11-29 | $3.05 | $3.05 | 1,100 | — | — |
| 2024-11-27 | $3.00 | $3.00 | 2,000 | — | — |
| 2024-11-26 | $3.04 | $3.04 | 6,300 | — | — |
| 2024-11-25 | $3.08 | $3.08 | 2,400 | — | — |
| 2024-11-22 | $3.10 | $3.10 | 2,400 | — | — |
| 2024-11-21 | $3.16 | $3.16 | 10,800 | — | — |
| 2024-11-20 | $3.10 | $3.10 | 7,700 | — | — |
| 2024-11-19 | $3.31 | $3.31 | 11,800 | — | — |
| 2024-11-18 | $3.36 | $3.36 | 7,200 | — | — |
| 2024-11-15 | $3.52 | $3.52 | 5,400 | — | — |
| 2024-11-14 | $3.90 | $3.90 | 700 | — | — |
| 2024-11-13 | $3.83 | $3.83 | 1,900 | — | — |
| 2024-11-12 | $4.02 | $4.02 | 600 | — | — |
| 2024-11-11 | $3.94 | $3.94 | 4,800 | — | — |
| 2024-11-08 | $3.98 | $3.98 | 1,200 | — | — |
| 2024-11-07 | $4.04 | $4.04 | 2,500 | — | — |
| 2024-11-06 | $3.87 | $3.87 | 11,100 | — | — |
| 2024-11-05 | $4.27 | $4.27 | 13,300 | — | — |
| 2024-11-04 | $3.98 | $3.98 | 17,100 | — | — |
| 2024-11-01 | $4.07 | $4.07 | 12,100 | — | — |
| 2024-10-31 | $4.08 | $4.08 | 6,300 | — | — |
| 2024-10-30 | $4.12 | $4.12 | 500 | — | — |
| 2024-10-29 | $4.11 | $4.11 | 1,000 | — | — |
| 2024-10-28 | $4.31 | $4.31 | 12,200 | — | — |
| 2024-10-25 | $4.21 | $4.21 | 6,300 | — | — |
| 2024-10-24 | $4.29 | $4.29 | 12,100 | — | — |
| 2024-10-23 | $4.47 | $4.47 | 2,000 | — | — |
| 2024-10-22 | $4.60 | $4.60 | 800 | — | — |
| 2024-10-21 | $4.65 | $4.65 | 13,100 | — | — |
| 2024-10-18 | $4.76 | $4.76 | 2,500 | — | — |
| 2024-10-17 | $4.60 | $4.60 | 38,600 | — | — |
| 2024-10-16 | $4.90 | $4.90 | 39,000 | — | — |
| 2024-10-15 | $4.45 | $4.45 | 5,000 | — | — |
| 2024-10-14 | $4.53 | $4.53 | 10,300 | — | — |
| 2024-10-11 | $4.37 | $4.37 | 15,200 | — | — |
| 2024-10-10 | $4.51 | $4.51 | 23,800 | — | — |
| 2024-10-09 | $5.29 | $5.29 | 3,500 | — | — |
| 2024-10-08 | $5.40 | $5.40 | 19,600 | — | — |
| 2024-10-07 | $5.40 | $5.40 | 37,600 | — | — |
| 2024-10-04 | $5.61 | $5.61 | 35,200 | — | — |
| 2024-10-03 | $4.87 | $4.87 | 23,200 | — | — |
| 2024-10-02 | $5.60 | $5.60 | 19,460 | — | — |
| 2024-10-01 | $5.24 | $5.24 | 18,425 | — | — |
| 2024-09-30 | $5.90 | $5.90 | 74,040 | — | — |
| 2024-09-27 | $4.74 | $4.74 | 12,625 | — | — |
| 2024-09-26 | $4.20 | $4.20 | 20,130 | — | — |
| 2024-09-25 | $3.90 | $3.90 | 7,025 | — | — |
| 2024-09-24 | $3.80 | $3.80 | 4,965 | — | — |
| 2024-09-23 | $3.60 | $3.60 | 12,470 | — | — |
| 2024-09-20 | $3.96 | $3.96 | 4,340 | — | — |
| 2024-09-19 | $4.00 | $4.00 | 23,790 | — | — |
| 2024-09-18 | $4.80 | $4.80 | 3,175 | — | — |
| 2024-09-17 | $4.70 | $4.70 | 5,045 | — | — |
| 2024-09-16 | $4.74 | $4.74 | 3,735 | — | — |
| 2024-09-13 | $4.90 | $4.90 | 1,870 | — | — |
| 2024-09-12 | $4.82 | $4.82 | 2,485 | — | — |
| 2024-09-11 | $4.92 | $4.92 | 2,205 | — | — |
| 2024-09-10 | $4.80 | $4.80 | 1,735 | — | — |
| 2024-09-09 | $4.62 | $4.62 | 2,415 | — | — |
| 2024-09-06 | $4.80 | $4.80 | 775 | — | — |
| 2024-09-05 | $5.00 | $5.00 | 3,795 | — | — |
| 2024-09-04 | $5.18 | $5.18 | 2,835 | — | — |
| 2024-09-03 | $5.20 | $5.20 | 8,120 | — | — |
| 2024-08-30 | $5.38 | $5.38 | 2,450 | — | — |
| 2024-08-29 | $5.26 | $5.26 | 4,585 | — | — |
| 2024-08-28 | $4.94 | $4.94 | 1,295 | — | — |
| 2024-08-27 | $5.12 | $5.12 | 205 | — | — |
| 2024-08-26 | $5.22 | $5.22 | 10,260 | — | — |
| 2024-08-23 | $5.18 | $5.18 | 5,665 | — | — |
| 2024-08-22 | $4.94 | $4.94 | 2,685 | — | — |
| 2024-08-21 | $5.10 | $5.10 | 970 | — | — |
| 2024-08-20 | $5.12 | $5.12 | 1,530 | — | — |
| 2024-08-19 | $5.20 | $5.20 | 1,220 | — | — |
| 2024-08-16 | $5.12 | $5.12 | 825 | — | — |
| 2024-08-15 | $5.30 | $5.30 | 495 | — | — |
| 2024-08-14 | $5.40 | $5.40 | 810 | — | — |
| 2024-08-13 | $5.16 | $5.16 | 525 | — | — |
| 2024-08-12 | $5.16 | $5.16 | 2,065 | — | — |
| 2024-08-09 | $5.08 | $5.08 | 1,665 | — | — |
| 2024-08-08 | $5.00 | $5.00 | 2,430 | — | — |
| 2024-08-07 | $4.72 | $4.72 | 2,625 | — | — |
| 2024-08-06 | $4.94 | $4.94 | 1,930 | — | — |
| 2024-08-05 | $4.62 | $4.62 | 6,620 | — | — |
| 2024-08-02 | $4.82 | $4.82 | 12,570 | — | — |
| 2024-08-01 | $5.14 | $5.14 | 2,520 | — | — |
| 2024-07-31 | $5.12 | $5.12 | 7,345 | — | — |
| 2024-07-30 | $5.12 | $5.12 | 12,510 | — | — |
| 2024-07-29 | $5.06 | $5.06 | 4,090 | — | — |
| 2024-07-26 | $5.24 | $5.24 | 2,345 | — | — |
| 2024-07-25 | $5.24 | $5.24 | 3,065 | — | — |
| 2024-07-24 | $5.34 | $5.34 | 3,910 | — | — |
| 2024-07-23 | $5.48 | $5.48 | 4,795 | — | — |
| 2024-07-22 | $5.48 | $5.48 | 14,585 | — | — |
| 2024-07-19 | $5.88 | $5.88 | 5,955 | — | — |
| 2024-07-18 | $6.16 | $6.16 | 26,310 | — | — |
| 2024-07-17 | $5.76 | $5.76 | 20,075 | — | — |
| 2024-07-16 | $5.86 | $5.86 | 342,885 | — | — |
| 2024-07-15 | $5.94 | $5.94 | 1,310 | — | — |
| 2024-07-12 | $6.00 | $6.00 | 8,250 | — | — |
| 2024-07-11 | $6.38 | $6.38 | 6,920 | — | — |
| 2024-07-10 | $5.86 | $5.86 | 3,990 | — | — |
| 2024-07-09 | $5.90 | $5.90 | 795 | — | — |
| 2024-07-08 | $5.96 | $5.96 | 5,655 | — | — |
| 2024-07-05 | $5.98 | $5.98 | 5,375 | — | — |
| 2024-07-03 | $6.18 | $6.18 | 7,470 | — | — |
| 2024-07-02 | $6.22 | $6.22 | 8,445 | — | — |
| 2024-07-01 | $6.44 | $6.44 | 9,690 | — | — |
| 2024-06-28 | $6.62 | $6.62 | 10,095 | — | — |
| 2024-06-27 | $6.70 | $6.70 | 13,465 | — | — |
| 2024-06-26 | $7.02 | $7.02 | 14,965 | — | — |
| 2024-06-25 | $7.22 | $7.22 | 67,355 | — | — |
| 2024-06-24 | $7.60 | $7.60 | 114,635 | — | — |
| 2024-06-21 | $8.00 | $8.00 | 3,577,225 | — | — |
| 2024-06-20 | $6.88 | $6.88 | 1,950 | — | — |
| 2024-06-18 | $7.40 | $7.40 | 940 | — | — |
| 2024-06-17 | $7.78 | $7.78 | 2,885 | — | — |
| 2024-06-14 | $7.64 | $7.64 | 1,375 | — | — |
| 2024-06-13 | $8.00 | $8.00 | 1,620 | — | — |
| 2024-06-12 | $8.14 | $8.14 | 2,520 | — | — |
| 2024-06-11 | $8.76 | $8.76 | 11,680 | — | — |
| 2024-06-10 | $7.62 | $7.62 | 1,310 | — | — |
| 2024-06-07 | $8.02 | $8.02 | 8,995 | — | — |
| 2024-06-06 | $8.60 | $8.60 | 62,845 | — | — |
| 2024-06-05 | $8.40 | $8.40 | 7,395 | — | — |
| 2024-06-04 | $8.00 | $8.00 | 80 | — | — |
| 2024-06-03 | $8.00 | $8.00 | 155 | — | — |
| 2024-05-31 | $7.70 | $7.70 | 735 | — | — |
| 2024-05-30 | $7.62 | $7.62 | 950 | — | — |
| 2024-05-29 | $8.54 | $8.54 | 345 | — | — |
| 2024-05-28 | $9.58 | $9.58 | 1,840 | — | — |
| 2024-05-24 | $9.20 | $9.20 | 755 | — | — |
| 2024-05-23 | $8.42 | $8.42 | 1,210 | — | — |
| 2024-05-22 | $9.04 | $9.04 | 2,835 | — | — |
| 2024-05-21 | $9.00 | $9.00 | 1,295 | — | — |
| 2024-05-20 | $9.60 | $9.60 | 5,885 | — | — |
| 2024-05-17 | $8.40 | $8.40 | 14,100 | — | — |
| 2024-05-16 | $7.60 | $7.60 | 2,170 | — | — |
| 2024-05-15 | $7.72 | $7.72 | 375 | — | — |
| 2024-05-14 | $7.56 | $7.56 | 215 | — | — |
| 2024-05-13 | $7.46 | $7.46 | 105 | — | — |
| 2024-05-10 | $7.46 | $7.46 | 485 | — | — |
| 2024-05-09 | $7.20 | $7.20 | 95 | — | — |
| 2024-05-08 | $7.40 | $7.40 | 100 | — | — |
| 2024-05-07 | $7.46 | $7.46 | 560 | — | — |
| 2024-05-06 | $6.80 | $6.80 | 2,150 | — | — |
| 2024-05-03 | $7.08 | $7.08 | 1,790 | — | — |
| 2024-05-02 | $7.38 | $7.38 | 3,070 | — | — |
| 2024-05-01 | $7.00 | $7.00 | 305 | — | — |
| 2024-04-30 | $7.20 | $7.20 | 1,545 | — | — |
| 2024-04-29 | $7.40 | $7.40 | 2,920 | — | — |
| 2024-04-26 | $7.42 | $7.42 | 305 | — | — |
| 2024-04-25 | $7.54 | $7.54 | 3,590 | — | — |
| 2024-04-24 | $7.36 | $7.36 | 340 | — | — |
| 2024-04-23 | $7.54 | $7.54 | 335 | — | — |
| 2024-04-22 | $7.24 | $7.24 | 355 | — | — |
| 2024-04-19 | $7.40 | $7.40 | 555 | — | — |
| 2024-04-18 | $7.56 | $7.56 | 285 | — | — |
| 2024-04-17 | $7.54 | $7.54 | 390 | — | — |
| 2024-04-16 | $7.44 | $7.44 | 310 | — | — |
| 2024-04-15 | $7.50 | $7.50 | 1,210 | — | — |
| 2024-04-12 | $7.42 | $7.42 | 1,405 | — | — |
| 2024-04-11 | $7.00 | $7.00 | 1,300 | — | — |
| 2024-04-10 | $7.30 | $7.30 | 3,760 | — | — |
| 2024-04-09 | $7.36 | $7.36 | 65 | — | — |
| 2024-04-08 | $7.46 | $7.46 | 1,550 | — | — |
| 2024-04-05 | $7.30 | $7.30 | 1,180 | — | — |
| 2024-04-04 | $7.70 | $7.70 | 1,075 | — | — |
| 2024-04-03 | $7.40 | $7.40 | 500 | — | — |
| 2024-04-02 | $7.78 | $7.78 | 855 | — | — |
| 2024-04-01 | $7.40 | $7.40 | 945 | — | — |
| 2024-03-28 | $7.50 | $7.50 | 315 | — | — |
| 2024-03-27 | $7.60 | $7.60 | 940 | — | — |
| 2024-03-26 | $8.00 | $8.00 | 540 | — | — |
| 2024-03-25 | $7.98 | $7.98 | 875 | — | — |
| 2024-03-22 | $7.74 | $7.74 | 200 | — | — |
| 2024-03-21 | $8.00 | $8.00 | 290 | — | — |
| 2024-03-20 | $7.84 | $7.84 | 1,825 | — | — |
| 2024-03-19 | $7.50 | $7.50 | 510 | — | — |
| 2024-03-18 | $7.80 | $7.80 | 465 | — | — |
| 2024-03-15 | $7.74 | $7.74 | 1,125 | — | — |
| 2024-03-14 | $7.80 | $7.80 | 2,640 | — | — |
| 2024-03-13 | $7.20 | $7.20 | 665 | — | — |
| 2024-03-12 | $7.32 | $7.32 | 2,090 | — | — |
| 2024-03-11 | $7.00 | $7.00 | 2,045 | — | — |
| 2024-03-08 | $7.20 | $7.20 | 1,155 | — | — |
| 2024-03-07 | $7.40 | $7.40 | 335 | — | — |
| 2024-03-06 | $7.60 | $7.60 | 1,440 | — | — |
| 2024-03-05 | $7.60 | $7.60 | 2,425 | — | — |
| 2024-03-04 | $7.16 | $7.16 | 980 | — | — |
| 2024-03-01 | $7.22 | $7.22 | 2,290 | — | — |
| 2024-02-29 | $7.20 | $7.20 | 2,075 | — | — |
| 2024-02-28 | $7.20 | $7.20 | 980 | — | — |
| 2024-02-27 | $7.86 | $7.86 | 6,435 | — | — |
| 2024-02-26 | $7.20 | $7.20 | 1,550 | — | — |
| 2024-02-23 | $7.16 | $7.16 | 6,705 | — | — |
| 2024-02-22 | $6.96 | $6.96 | 3,735 | — | — |
| 2024-02-21 | $7.34 | $7.34 | 4,140 | — | — |
| 2024-02-20 | $7.74 | $7.74 | 2,555 | — | — |
| 2024-02-16 | $8.40 | $8.40 | 4,620 | — | — |
| 2024-02-15 | $7.70 | $7.70 | 9,490 | — | — |
| 2024-02-14 | $6.64 | $6.64 | 11,985 | — | — |
| 2024-02-13 | $7.90 | $7.90 | 6,185 | — | — |
| 2024-02-12 | $9.20 | $9.20 | 2,430 | — | — |
| 2024-02-09 | $9.80 | $9.80 | 560 | — | — |
| 2024-02-08 | $9.92 | $9.92 | 140 | — | — |
| 2024-02-07 | $10.20 | $10.20 | 185 | — | — |
| 2024-02-06 | $9.78 | $9.78 | 1,670 | — | — |
| 2024-02-05 | $9.40 | $9.40 | 80 | — | — |
| 2024-02-02 | $9.74 | $9.74 | 290 | — | — |
| 2024-02-01 | $10.20 | $10.20 | 335 | — | — |
| 2024-01-31 | $9.60 | $9.60 | 1,250 | — | — |
| 2024-01-30 | $10.40 | $10.40 | 95 | — | — |
| 2024-01-29 | $10.12 | $10.12 | 505 | — | — |
| 2024-01-26 | $10.20 | $10.20 | 175 | — | — |
| 2024-01-25 | $10.00 | $10.00 | 1,025 | — | — |
| 2024-01-24 | $10.76 | $10.76 | 255 | — | — |
| 2024-01-23 | $10.60 | $10.60 | 670 | — | — |
| 2024-01-22 | $11.04 | $11.04 | 745 | — | — |
| 2024-01-19 | $10.60 | $10.60 | 545 | — | — |
| 2024-01-18 | $11.30 | $11.30 | 340 | — | — |
| 2024-01-17 | $11.08 | $11.08 | 155 | — | — |
| 2024-01-16 | $11.08 | $11.08 | 150 | — | — |
| 2024-01-12 | $11.80 | $11.80 | 315 | — | — |
| 2024-01-11 | $10.00 | $10.00 | 4,045 | — | — |
| 2024-01-10 | $10.22 | $10.22 | 4,040 | — | — |
| 2024-01-09 | $11.40 | $11.40 | 190 | — | — |
| 2024-01-08 | $11.50 | $11.50 | 845 | — | — |
| 2024-01-05 | $11.80 | $11.80 | 185 | — | — |
| 2024-01-04 | $11.80 | $11.80 | 170 | — | — |
| 2024-01-03 | $11.70 | $11.70 | 665 | — | — |
| 2024-01-02 | $11.80 | $11.80 | 620 | — | — |