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
- 2021-09-15 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 | $3.15 | $3.15 | 78,900 | — | — |
| 2024-12-30 | $2.95 | $2.95 | 176,400 | — | — |
| 2024-12-27 | $2.73 | $2.73 | 26,100 | — | — |
| 2024-12-26 | $2.79 | $2.79 | 84,000 | — | — |
| 2024-12-24 | $2.58 | $2.58 | 10,200 | — | — |
| 2024-12-23 | $2.66 | $2.66 | 8,500 | — | — |
| 2024-12-20 | $2.63 | $2.63 | 24,000 | — | — |
| 2024-12-19 | $2.67 | $2.67 | 33,400 | — | — |
| 2024-12-18 | $2.54 | $2.54 | 9,600 | — | — |
| 2024-12-17 | $2.66 | $2.66 | 26,100 | — | — |
| 2024-12-16 | $2.60 | $2.60 | 12,900 | — | — |
| 2024-12-13 | $2.65 | $2.65 | 12,100 | — | — |
| 2024-12-12 | $2.67 | $2.67 | 20,600 | — | — |
| 2024-12-11 | $2.75 | $2.75 | 20,100 | — | — |
| 2024-12-10 | $2.94 | $2.94 | 8,700 | — | — |
| 2024-12-09 | $3.05 | $3.05 | 9,200 | — | — |
| 2024-12-06 | $2.84 | $2.84 | 15,100 | — | — |
| 2024-12-05 | $2.82 | $2.82 | 23,800 | — | — |
| 2024-12-04 | $2.91 | $2.91 | 15,900 | — | — |
| 2024-12-03 | $2.91 | $2.91 | 61,800 | — | — |
| 2024-12-02 | $2.97 | $2.97 | 30,800 | — | — |
| 2024-11-29 | $3.09 | $3.09 | 13,100 | — | — |
| 2024-11-27 | $2.90 | $2.90 | 23,400 | — | — |
| 2024-11-26 | $3.01 | $3.01 | 25,000 | — | — |
| 2024-11-25 | $3.05 | $3.05 | 22,000 | — | — |
| 2024-11-22 | $3.10 | $3.10 | 17,700 | — | — |
| 2024-11-21 | $3.18 | $3.18 | 45,900 | — | — |
| 2024-11-20 | $3.19 | $3.19 | 749,600 | — | — |
| 2024-11-19 | $3.15 | $3.15 | 15,100 | — | — |
| 2024-11-18 | $3.20 | $3.20 | 17,900 | — | — |
| 2024-11-15 | $3.38 | $3.38 | 23,700 | — | — |
| 2024-11-14 | $3.30 | $3.30 | 8,200 | — | — |
| 2024-11-13 | $3.42 | $3.42 | 24,500 | — | — |
| 2024-11-12 | $3.36 | $3.36 | 15,200 | — | — |
| 2024-11-11 | $3.30 | $3.30 | 38,600 | — | — |
| 2024-11-08 | $3.31 | $3.31 | 47,500 | — | — |
| 2024-11-07 | $3.64 | $3.64 | 8,600 | — | — |
| 2024-11-06 | $3.70 | $3.70 | 30,400 | — | — |
| 2024-11-05 | $3.82 | $3.82 | 134,900 | — | — |
| 2024-11-04 | $3.62 | $3.62 | 23,900 | — | — |
| 2024-11-01 | $3.80 | $3.80 | 21,400 | — | — |
| 2024-10-31 | $3.80 | $3.79 | 14,600 | — | — |
| 2024-10-30 | $3.95 | $3.95 | 13,300 | — | — |
| 2024-10-29 | $3.92 | $3.92 | 16,100 | — | — |
| 2024-10-28 | $3.69 | $3.69 | 50,400 | — | — |
| 2024-10-25 | $3.70 | $3.70 | 35,000 | — | — |
| 2024-10-24 | $4.04 | $4.04 | 31,200 | — | — |
| 2024-10-23 | $4.16 | $4.16 | 16,900 | — | — |
| 2024-10-22 | $4.23 | $4.23 | 15,500 | — | — |
| 2024-10-21 | $4.39 | $4.39 | 25,400 | — | — |
| 2024-10-18 | $4.32 | $4.32 | 35,500 | — | — |
| 2024-10-17 | $3.99 | $3.99 | 24,400 | — | — |
| 2024-10-16 | $3.96 | $3.96 | 9,900 | — | — |
| 2024-10-15 | $3.95 | $3.95 | 96,700 | — | — |
| 2024-10-14 | $4.73 | $4.73 | 8,600 | — | — |
| 2024-10-11 | $4.78 | $4.78 | 3,700 | — | — |
| 2024-10-10 | $4.83 | $4.83 | 25,900 | — | — |
| 2024-10-09 | $4.87 | $4.87 | 9,200 | — | — |
| 2024-10-08 | $4.71 | $4.71 | 11,900 | — | — |
| 2024-10-07 | $5.22 | $5.22 | 20,200 | — | — |
| 2024-10-04 | $5.34 | $5.34 | 25,900 | — | — |
| 2024-10-03 | $5.23 | $5.23 | 43,400 | — | — |
| 2024-10-02 | $4.91 | $4.91 | 28,100 | — | — |
| 2024-10-01 | $4.73 | $4.73 | 87,600 | — | — |
| 2024-09-30 | $5.42 | $5.42 | 229,400 | — | — |
| 2024-09-27 | $6.09 | $6.09 | 790,500 | — | — |
| 2024-09-26 | $5.85 | $5.85 | 57,247,400 | — | — |
| 2024-09-25 | $3.85 | $3.85 | 20,800 | — | — |
| 2024-09-24 | $3.96 | $3.96 | 90,600 | — | — |
| 2024-09-23 | $4.10 | $4.10 | 7,800 | — | — |
| 2024-09-20 | $4.42 | $4.42 | 9,400 | — | — |
| 2024-09-19 | $4.80 | $4.80 | 66,400 | — | — |
| 2024-09-18 | $5.80 | $5.80 | 100,500 | — | — |
| 2024-09-17 | $4.61 | $4.61 | 22,600 | — | — |
| 2024-09-16 | $3.92 | $3.92 | 2,100 | — | — |
| 2024-09-13 | $3.87 | $3.87 | 3,600 | — | — |
| 2024-09-12 | $3.95 | $3.94 | 11,100 | — | — |
| 2024-09-11 | $3.86 | $3.86 | 2,000 | — | — |
| 2024-09-10 | $3.89 | $3.89 | 17,900 | — | — |
| 2024-09-09 | $4.25 | $4.25 | 16,600 | — | — |
| 2024-09-06 | $4.19 | $4.19 | 6,300 | — | — |
| 2024-09-05 | $4.28 | $4.28 | 37,700 | — | — |
| 2024-09-04 | $4.44 | $4.44 | 36,600 | — | — |
| 2024-09-03 | $4.85 | $4.85 | 8,600 | — | — |
| 2024-08-30 | $4.55 | $4.55 | 1,500 | — | — |
| 2024-08-29 | $4.71 | $4.71 | 2,100 | — | — |
| 2024-08-28 | $4.56 | $4.56 | 3,400 | — | — |
| 2024-08-27 | $4.61 | $4.61 | 400 | — | — |
| 2024-08-26 | $4.60 | $4.60 | 2,800 | — | — |
| 2024-08-23 | $4.65 | $4.65 | 76,700 | — | — |
| 2024-08-22 | $4.70 | $4.70 | 21,600 | — | — |
| 2024-08-21 | $4.78 | $4.78 | 2,200 | — | — |
| 2024-08-20 | $4.60 | $4.60 | 1,900 | — | — |
| 2024-08-19 | $4.66 | $4.66 | 14,500 | — | — |
| 2024-08-16 | $4.65 | $4.65 | 5,200 | — | — |
| 2024-08-15 | $4.59 | $4.59 | 2,600 | — | — |
| 2024-08-14 | $4.62 | $4.62 | 27,400 | — | — |
| 2024-08-13 | $4.85 | $4.85 | 1,700 | — | — |
| 2024-08-12 | $4.80 | $4.80 | 3,900 | — | — |
| 2024-08-09 | $4.85 | $4.85 | 10,000 | — | — |
| 2024-08-08 | $4.85 | $4.85 | 107,000 | — | — |
| 2024-08-07 | $4.75 | $4.75 | 69,100 | — | — |
| 2024-08-06 | $5.04 | $5.04 | 61,400 | — | — |
| 2024-08-05 | $6.25 | $6.25 | 107,000 | — | — |
| 2024-08-02 | $5.00 | $5.00 | 15,100 | — | — |
| 2024-08-01 | $5.01 | $5.01 | 20,600 | — | — |
| 2024-07-31 | $5.25 | $5.25 | 10,700 | — | — |
| 2024-07-30 | $5.13 | $5.13 | 3,700 | — | — |
| 2024-07-29 | $5.20 | $5.20 | 2,100 | — | — |
| 2024-07-26 | $5.05 | $5.05 | 2,800 | — | — |
| 2024-07-25 | $4.66 | $4.66 | 9,900 | — | — |
| 2024-07-24 | $5.19 | $5.19 | 3,300 | — | — |
| 2024-07-23 | $5.79 | $5.79 | 2,300 | — | — |
| 2024-07-22 | $5.80 | $5.80 | 4,600 | — | — |
| 2024-07-19 | $5.85 | $5.85 | 3,800 | — | — |
| 2024-07-18 | $5.99 | $5.99 | 1,200 | — | — |
| 2024-07-17 | $6.02 | $6.02 | 1,300 | — | — |
| 2024-07-16 | $5.93 | $5.93 | 4,200 | — | — |
| 2024-07-15 | $6.06 | $6.06 | 20,200 | — | — |
| 2024-07-12 | $5.60 | $5.60 | 3,400 | — | — |
| 2024-07-11 | $5.25 | $5.25 | 10,100 | — | — |
| 2024-07-10 | $5.22 | $5.22 | 3,200 | — | — |
| 2024-07-09 | $5.57 | $5.57 | 3,100 | — | — |
| 2024-07-08 | $5.15 | $5.15 | 3,700 | — | — |
| 2024-07-05 | $5.08 | $5.08 | 2,600 | — | — |
| 2024-07-03 | $5.18 | $5.18 | 900 | — | — |
| 2024-07-02 | $5.16 | $5.16 | 2,500 | — | — |
| 2024-07-01 | $5.25 | $5.25 | 800 | — | — |
| 2024-06-28 | $5.06 | $5.06 | 700 | — | — |
| 2024-06-27 | $5.26 | $5.26 | 1,000 | — | — |
| 2024-06-26 | $5.27 | $5.27 | 1,200 | — | — |
| 2024-06-25 | $5.30 | $5.30 | 4,800 | — | — |
| 2024-06-24 | $4.97 | $4.97 | 2,600 | — | — |
| 2024-06-21 | $4.74 | $4.74 | 1,600 | — | — |
| 2024-06-20 | $4.90 | $4.90 | 5,700 | — | — |
| 2024-06-18 | $5.14 | $5.14 | 2,200 | — | — |
| 2024-06-17 | $5.11 | $5.11 | 7,600 | — | — |
| 2024-06-14 | $5.26 | $5.26 | 3,600 | — | — |
| 2024-06-13 | $5.70 | $5.70 | 9,700 | — | — |
| 2024-06-12 | $5.78 | $5.78 | 30,700 | — | — |
| 2024-06-11 | $5.57 | $5.57 | 45,500 | — | — |
| 2024-06-10 | $5.60 | $5.60 | 900 | — | — |
| 2024-06-07 | $5.60 | $5.60 | 700 | — | — |
| 2024-06-06 | $5.69 | $5.69 | 400 | — | — |
| 2024-06-05 | $5.69 | $5.69 | 900 | — | — |
| 2024-06-04 | $5.61 | $5.61 | 500 | — | — |
| 2024-06-03 | $5.71 | $5.71 | 7,000 | — | — |
| 2024-05-31 | $5.46 | $5.46 | 700 | — | — |
| 2024-05-30 | $5.85 | $5.85 | 0 | — | — |
| 2024-05-29 | $5.85 | $5.85 | 3,100 | — | — |
| 2024-05-28 | $6.30 | $6.30 | 2,300 | — | — |
| 2024-05-24 | $6.40 | $6.40 | 2,500 | — | — |
| 2024-05-23 | $6.55 | $6.55 | 1,500 | — | — |
| 2024-05-22 | $6.60 | $6.60 | 300 | — | — |
| 2024-05-21 | $6.60 | $6.60 | 700 | — | — |
| 2024-05-20 | $6.65 | $6.65 | 600 | — | — |
| 2024-05-17 | $6.60 | $6.60 | 400 | — | — |
| 2024-05-16 | $6.50 | $6.50 | 2,600 | — | — |
| 2024-05-15 | $6.65 | $6.65 | 1,400 | — | — |
| 2024-05-14 | $6.65 | $6.65 | 2,700 | — | — |
| 2024-05-13 | $6.95 | $6.95 | 1,700 | — | — |
| 2024-05-10 | $7.68 | $7.68 | 300 | — | — |
| 2024-05-09 | $7.68 | $7.68 | 300 | — | — |
| 2024-05-08 | $7.05 | $7.05 | 800 | — | — |
| 2024-05-07 | $7.11 | $7.11 | 400 | — | — |
| 2024-05-06 | $7.13 | $7.13 | 3,200 | — | — |
| 2024-05-03 | $6.92 | $6.92 | 0 | — | — |
| 2024-05-02 | $6.92 | $6.92 | 400 | — | — |
| 2024-05-01 | $6.92 | $6.92 | 0 | — | — |
| 2024-04-30 | $6.92 | $6.92 | 300 | — | — |
| 2024-04-29 | $6.92 | $6.92 | 1,500 | — | — |
| 2024-04-26 | $7.24 | $7.24 | 0 | — | — |
| 2024-04-25 | $7.24 | $7.24 | 300 | — | — |
| 2024-04-24 | $6.95 | $6.95 | 900 | — | — |
| 2024-04-23 | $7.09 | $7.09 | 700 | — | — |
| 2024-04-22 | $6.76 | $6.76 | 2,300 | — | — |
| 2024-04-19 | $7.11 | $7.11 | 500 | — | — |
| 2024-04-18 | $7.15 | $7.15 | 700 | — | — |
| 2024-04-17 | $7.15 | $7.15 | 300 | — | — |
| 2024-04-16 | $7.25 | $7.25 | 700 | — | — |
| 2024-04-15 | $7.15 | $7.15 | 1,600 | — | — |
| 2024-04-12 | $7.46 | $7.46 | 1,800 | — | — |
| 2024-04-11 | $7.65 | $7.65 | 3,600 | — | — |
| 2024-04-10 | $8.20 | $8.20 | 900 | — | — |
| 2024-04-09 | $8.25 | $8.25 | 1,600 | — | — |
| 2024-04-08 | $8.45 | $8.45 | 3,100 | — | — |
| 2024-04-05 | $8.50 | $8.50 | 2,800 | — | — |
| 2024-04-04 | $8.75 | $8.75 | 14,300 | — | — |
| 2024-04-03 | $7.99 | $7.99 | 8,800 | — | — |
| 2024-04-02 | $7.23 | $7.23 | 7,700 | — | — |
| 2024-04-01 | $7.25 | $7.25 | 0 | — | — |
| 2024-03-28 | $7.25 | $7.25 | 1,700 | — | — |
| 2024-03-27 | $7.15 | $7.15 | 1,500 | — | — |
| 2024-03-26 | $7.30 | $7.30 | 600 | — | — |
| 2024-03-25 | $7.13 | $7.13 | 800 | — | — |
| 2024-03-22 | $6.70 | $6.70 | 900 | — | — |
| 2024-03-21 | $7.17 | $7.17 | 1,200 | — | — |
| 2024-03-20 | $6.80 | $6.80 | 600 | — | — |
| 2024-03-19 | $6.82 | $6.82 | 800 | — | — |
| 2024-03-18 | $7.12 | $7.12 | 1,100 | — | — |
| 2024-03-15 | $6.97 | $6.97 | 900 | — | — |
| 2024-03-14 | $7.20 | $7.20 | 1,200 | — | — |
| 2024-03-13 | $7.28 | $7.28 | 2,500 | — | — |
| 2024-03-12 | $7.23 | $7.23 | 1,000 | — | — |
| 2024-03-11 | $7.50 | $7.50 | 900 | — | — |
| 2024-03-08 | $7.29 | $7.29 | 2,500 | — | — |
| 2024-03-07 | $7.20 | $7.20 | 1,600 | — | — |
| 2024-03-06 | $7.24 | $7.24 | 4,500 | — | — |
| 2024-03-05 | $7.14 | $7.14 | 4,700 | — | — |
| 2024-03-04 | $7.67 | $7.67 | 2,700 | — | — |
| 2024-03-01 | $8.13 | $8.13 | 2,000 | — | — |
| 2024-02-29 | $8.00 | $8.00 | 4,500 | — | — |
| 2024-02-28 | $7.60 | $7.60 | 9,600 | — | — |
| 2024-02-27 | $7.30 | $7.30 | 3,800 | — | — |
| 2024-02-26 | $7.40 | $7.40 | 2,100 | — | — |
| 2024-02-23 | $7.42 | $7.42 | 8,400 | — | — |
| 2024-02-22 | $7.20 | $7.20 | 8,800 | — | — |
| 2024-02-21 | $7.50 | $7.50 | 6,700 | — | — |
| 2024-02-20 | $7.78 | $7.78 | 2,100 | — | — |
| 2024-02-16 | $7.22 | $7.22 | 10,700 | — | — |
| 2024-02-15 | $7.24 | $7.24 | 13,700 | — | — |
| 2024-02-14 | $6.49 | $6.49 | 7,700 | — | — |
| 2024-02-13 | $6.45 | $6.45 | 3,300 | — | — |
| 2024-02-12 | $5.92 | $5.92 | 2,200 | — | — |
| 2024-02-09 | $6.05 | $6.05 | 1,900 | — | — |
| 2024-02-08 | $5.82 | $5.82 | 4,500 | — | — |
| 2024-02-07 | $6.03 | $6.03 | 18,600 | — | — |
| 2024-02-06 | $5.95 | $5.95 | 11,900 | — | — |
| 2024-02-05 | $6.40 | $6.40 | 2,000 | — | — |
| 2024-02-02 | $6.50 | $6.50 | 6,300 | — | — |
| 2024-02-01 | $6.60 | $6.60 | 2,600 | — | — |
| 2024-01-31 | $6.55 | $6.55 | 11,700 | — | — |
| 2024-01-30 | $7.29 | $7.29 | 8,500 | — | — |
| 2024-01-29 | $7.04 | $7.04 | 800 | — | — |
| 2024-01-26 | $7.15 | $7.15 | 2,000 | — | — |
| 2024-01-25 | $6.97 | $6.97 | 4,400 | — | — |
| 2024-01-24 | $7.05 | $7.05 | 44,900 | — | — |
| 2024-01-23 | $7.75 | $7.75 | 26,100 | — | — |
| 2024-01-22 | $6.90 | $6.90 | 6,300 | — | — |
| 2024-01-19 | $7.13 | $7.13 | 2,800 | — | — |
| 2024-01-18 | $7.00 | $7.00 | 6,600 | — | — |
| 2024-01-17 | $7.32 | $7.32 | 34,500 | — | — |
| 2024-01-16 | $7.25 | $7.25 | 28,400 | — | — |
| 2024-01-12 | $7.51 | $7.51 | 3,100 | — | — |
| 2024-01-11 | $7.50 | $7.50 | 6,400 | — | — |
| 2024-01-10 | $7.58 | $7.58 | 65,000 | — | — |
| 2024-01-09 | $6.94 | $6.94 | 28,600 | — | — |
| 2024-01-08 | $7.35 | $7.35 | 10,100 | — | — |
| 2024-01-05 | $7.00 | $7.00 | 94,500 | — | — |
| 2024-01-04 | $7.54 | $7.54 | 10,100 | — | — |
| 2024-01-03 | $7.60 | $7.60 | 19,600 | — | — |
| 2024-01-02 | $8.05 | $8.05 | 113,400 | — | — |