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
- 2022-08-15 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 | $4.92 | $4.92 | 41,000 | — | — |
| 2024-12-30 | $4.80 | $4.80 | 44,100 | — | — |
| 2024-12-27 | $5.02 | $5.02 | 78,700 | — | — |
| 2024-12-26 | $5.64 | $5.64 | 118,400 | — | — |
| 2024-12-24 | $5.72 | $5.72 | 20,900 | — | — |
| 2024-12-23 | $5.58 | $5.58 | 9,900 | — | — |
| 2024-12-20 | $5.70 | $5.70 | 18,600 | — | — |
| 2024-12-19 | $5.90 | $5.90 | 31,800 | — | — |
| 2024-12-18 | $5.55 | $5.55 | 24,600 | — | — |
| 2024-12-17 | $6.01 | $6.01 | 56,100 | — | — |
| 2024-12-16 | $6.52 | $6.52 | 40,400 | — | — |
| 2024-12-13 | $6.11 | $6.11 | 23,700 | — | — |
| 2024-12-12 | $5.90 | $5.90 | 26,000 | — | — |
| 2024-12-11 | $6.18 | $6.18 | 33,800 | — | — |
| 2024-12-10 | $6.12 | $6.12 | 40,400 | — | — |
| 2024-12-09 | $6.24 | $6.24 | 56,000 | — | — |
| 2024-12-06 | $6.65 | $6.65 | 37,700 | — | — |
| 2024-12-05 | $6.75 | $6.75 | 58,800 | — | — |
| 2024-12-04 | $7.40 | $7.40 | 72,700 | — | — |
| 2024-12-03 | $6.88 | $6.88 | 20,000 | — | — |
| 2024-12-02 | $6.92 | $6.92 | 39,500 | — | — |
| 2024-11-29 | $6.67 | $6.67 | 80,000 | — | — |
| 2024-11-27 | $6.51 | $6.51 | 88,500 | — | — |
| 2024-11-26 | $6.88 | $6.88 | 31,600 | — | — |
| 2024-11-25 | $6.86 | $6.86 | 250,500 | — | — |
| 2024-11-22 | $6.56 | $6.56 | 35,400 | — | — |
| 2024-11-21 | $6.72 | $6.72 | 8,400 | — | — |
| 2024-11-20 | $6.84 | $6.84 | 54,100 | — | — |
| 2024-11-19 | $6.98 | $6.98 | 25,900 | — | — |
| 2024-11-18 | $6.83 | $6.83 | 34,800 | — | — |
| 2024-11-15 | $6.85 | $6.85 | 96,100 | — | — |
| 2024-11-14 | $6.61 | $6.61 | 72,300 | — | — |
| 2024-11-13 | $6.83 | $6.83 | 80,900 | — | — |
| 2024-11-12 | $6.94 | $6.94 | 63,700 | — | — |
| 2024-11-11 | $7.15 | $7.15 | 69,600 | — | — |
| 2024-11-08 | $7.32 | $7.32 | 43,400 | — | — |
| 2024-11-07 | $7.23 | $7.23 | 373,200 | — | — |
| 2024-11-06 | $8.01 | $8.01 | 412,900 | — | — |
| 2024-11-05 | $8.18 | $8.18 | 85,900 | — | — |
| 2024-11-04 | $8.08 | $8.08 | 103,900 | — | — |
| 2024-11-01 | $7.32 | $7.32 | 87,300 | — | — |
| 2024-10-31 | $8.20 | $8.20 | 223,500 | — | — |
| 2024-10-30 | $7.82 | $7.82 | 485,700 | — | — |
| 2024-10-29 | $7.71 | $7.71 | 11,491,100 | — | — |
| 2024-10-28 | $5.98 | $5.98 | 30,900 | — | — |
| 2024-10-25 | $5.84 | $5.84 | 26,300 | — | — |
| 2024-10-24 | $6.13 | $6.13 | 45,800 | — | — |
| 2024-10-23 | $6.48 | $6.48 | 52,100 | — | — |
| 2024-10-22 | $6.99 | $6.99 | 34,300 | — | — |
| 2024-10-21 | $6.69 | $6.69 | 18,900 | — | — |
| 2024-10-18 | $6.73 | $6.73 | 23,000 | — | — |
| 2024-10-17 | $6.61 | $6.61 | 72,400 | — | — |
| 2024-10-16 | $7.08 | $7.08 | 73,300 | — | — |
| 2024-10-15 | $7.57 | $7.57 | 39,500 | — | — |
| 2024-10-14 | $7.71 | $7.71 | 44,900 | — | — |
| 2024-10-11 | $8.07 | $8.07 | 223,100 | — | — |
| 2024-10-10 | $7.75 | $7.75 | 29,400 | — | — |
| 2024-10-09 | $7.49 | $7.49 | 64,000 | — | — |
| 2024-10-08 | $7.80 | $7.80 | 35,300 | — | — |
| 2024-10-07 | $7.76 | $7.76 | 40,500 | — | — |
| 2024-10-04 | $8.19 | $8.19 | 85,300 | — | — |
| 2024-10-03 | $7.97 | $7.97 | 137,000 | — | — |
| 2024-10-02 | $8.90 | $8.90 | 341,800 | — | — |
| 2024-10-01 | $7.50 | $7.50 | 119,800 | — | — |
| 2024-09-30 | $8.35 | $8.35 | 109,400 | — | — |
| 2024-09-27 | $8.90 | $8.90 | 88,900 | — | — |
| 2024-09-26 | $8.71 | $8.71 | 279,900 | — | — |
| 2024-09-25 | $9.62 | $9.62 | 234,100 | — | — |
| 2024-09-24 | $10.03 | $10.03 | 431,300 | — | — |
| 2024-09-23 | $9.05 | $9.05 | 793,200 | — | — |
| 2024-09-20 | $10.79 | $10.79 | 478,500 | — | — |
| 2024-09-19 | $9.89 | $9.89 | 813,600 | — | — |
| 2024-09-18 | $8.18 | $8.18 | 543,500 | — | — |
| 2024-09-17 | $8.05 | $8.05 | 1,584,600 | — | — |
| 2024-09-16 | $6.44 | $6.44 | 1,287,400 | — | — |
| 2024-09-13 | $4.91 | $4.91 | 268,600 | — | — |
| 2024-09-12 | $4.93 | $4.93 | 209,800 | — | — |
| 2024-09-11 | $5.42 | $5.42 | 256,400 | — | — |
| 2024-09-10 | $5.13 | $5.13 | 108,200 | — | — |
| 2024-09-09 | $5.11 | $5.11 | 220,400 | — | — |
| 2024-09-06 | $4.50 | $4.50 | 217,000 | — | — |
| 2024-09-05 | $4.81 | $4.81 | 339,800 | — | — |
| 2024-09-04 | $4.73 | $4.73 | 317,700 | — | — |
| 2024-09-03 | $4.49 | $4.49 | 804,900 | — | — |
| 2024-08-30 | $5.03 | $5.03 | 2,061,600 | — | — |
| 2024-08-29 | $5.09 | $5.09 | 86,549,800 | — | — |
| 2024-08-28 | $3.31 | $3.31 | 143,600 | — | — |
| 2024-08-27 | $3.54 | $3.54 | 43,800 | — | — |
| 2024-08-26 | $3.60 | $3.60 | 86,000 | — | — |
| 2024-08-23 | $3.68 | $3.68 | 65,800 | — | — |
| 2024-08-22 | $3.70 | $3.70 | 241,100 | — | — |
| 2024-08-21 | $3.81 | $3.81 | 155,000 | — | — |
| 2024-08-20 | $3.68 | $3.68 | 31,800 | — | — |
| 2024-08-19 | $3.82 | $3.82 | 41,900 | — | — |
| 2024-08-16 | $3.85 | $3.85 | 72,500 | — | — |
| 2024-08-15 | $3.98 | $3.98 | 97,300 | — | — |
| 2024-08-14 | $3.97 | $3.97 | 79,800 | — | — |
| 2024-08-13 | $4.08 | $4.08 | 176,200 | — | — |
| 2024-08-12 | $3.60 | $3.60 | 25,800 | — | — |
| 2024-08-09 | $3.67 | $3.67 | 48,900 | — | — |
| 2024-08-08 | $3.90 | $3.90 | 64,300 | — | — |
| 2024-08-07 | $3.99 | $3.99 | 80,900 | — | — |
| 2024-08-06 | $3.64 | $3.64 | 97,800 | — | — |
| 2024-08-05 | $3.61 | $3.61 | 128,000 | — | — |
| 2024-08-02 | $4.06 | $4.06 | 85,100 | — | — |
| 2024-08-01 | $4.06 | $4.06 | 205,700 | — | — |
| 2024-07-31 | $4.16 | $4.16 | 113,800 | — | — |
| 2024-07-30 | $4.41 | $4.41 | 958,900 | — | — |
| 2024-07-29 | $4.58 | $4.58 | 93,400 | — | — |
| 2024-07-26 | $5.24 | $5.24 | 55,300 | — | — |
| 2024-07-25 | $5.21 | $5.21 | 198,600 | — | — |
| 2024-07-24 | $5.26 | $5.26 | 222,000 | — | — |
| 2024-07-23 | $4.94 | $4.94 | 168,100 | — | — |
| 2024-07-22 | $4.92 | $4.92 | 157,100 | — | — |
| 2024-07-19 | $5.52 | $5.52 | 140,900 | — | — |
| 2024-07-18 | $6.20 | $6.20 | 582,200 | — | — |
| 2024-07-17 | $7.42 | $7.42 | 128,030 | — | — |
| 2024-07-16 | $8.18 | $8.18 | 63,610 | — | — |
| 2024-07-15 | $7.84 | $7.84 | 127,530 | — | — |
| 2024-07-12 | $8.36 | $8.36 | 127,780 | — | — |
| 2024-07-11 | $8.72 | $8.72 | 335,980 | — | — |
| 2024-07-10 | $9.18 | $9.18 | 1,766,720 | — | — |
| 2024-07-09 | $7.60 | $7.60 | 64,110 | — | — |
| 2024-07-08 | $7.84 | $7.84 | 114,485 | — | — |
| 2024-07-05 | $8.36 | $8.36 | 120,710 | — | — |
| 2024-07-03 | $9.20 | $9.20 | 156,230 | — | — |
| 2024-07-02 | $10.08 | $10.08 | 525,330 | — | — |
| 2024-07-01 | $10.52 | $10.52 | 1,104,770 | — | — |
| 2024-06-28 | $9.90 | $9.90 | 18,242,775 | — | — |
| 2024-06-27 | $6.60 | $6.60 | 60,170 | — | — |
| 2024-06-26 | $6.44 | $6.44 | 116,715 | — | — |
| 2024-06-25 | $6.36 | $6.36 | 77,320 | — | — |
| 2024-06-24 | $6.78 | $6.78 | 67,180 | — | — |
| 2024-06-21 | $7.20 | $7.20 | 68,240 | — | — |
| 2024-06-20 | $7.14 | $7.14 | 65,495 | — | — |
| 2024-06-18 | $7.70 | $7.70 | 88,960 | — | — |
| 2024-06-17 | $8.38 | $8.38 | 184,405 | — | — |
| 2024-06-14 | $8.38 | $8.38 | 274,965 | — | — |
| 2024-06-13 | $8.80 | $8.80 | 502,985 | — | — |
| 2024-06-12 | $10.10 | $10.10 | 147,135 | — | — |
| 2024-06-11 | $10.08 | $10.08 | 168,755 | — | — |
| 2024-06-10 | $10.80 | $10.80 | 240,275 | — | — |
| 2024-06-07 | $10.72 | $10.72 | 214,075 | — | — |
| 2024-06-06 | $12.08 | $12.08 | 355,945 | — | — |
| 2024-06-05 | $15.28 | $15.28 | 365,100 | — | — |
| 2024-06-04 | $16.96 | $16.96 | 555,440 | — | — |
| 2024-06-03 | $16.42 | $16.42 | 775,485 | — | — |
| 2024-05-31 | $16.90 | $16.90 | 4,657,845 | — | — |
| 2024-05-30 | $15.80 | $15.80 | 6,137,080 | — | — |
| 2024-05-29 | $18.98 | $18.98 | 28,810,080 | — | — |
| 2024-05-28 | $8.20 | $8.20 | 4,312,390 | — | — |
| 2024-05-24 | $19.66 | $19.66 | 47,221,620 | — | — |
| 2024-05-23 | $3.72 | $3.72 | 41,060 | — | — |
| 2024-05-22 | $3.80 | $3.80 | 82,445 | — | — |
| 2024-05-21 | $4.00 | $4.00 | 245,940 | — | — |
| 2024-05-20 | $3.78 | $3.78 | 20,570 | — | — |
| 2024-05-17 | $3.96 | $3.96 | 59,920 | — | — |
| 2024-05-16 | $4.00 | $4.00 | 109,995 | — | — |
| 2024-05-15 | $3.72 | $3.72 | 25,660 | — | — |
| 2024-05-14 | $4.00 | $4.00 | 155,300 | — | — |
| 2024-05-13 | $3.70 | $3.70 | 23,240 | — | — |
| 2024-05-10 | $4.00 | $4.00 | 12,670 | — | — |
| 2024-05-09 | $4.26 | $4.26 | 17,195 | — | — |
| 2024-05-08 | $4.22 | $4.22 | 14,540 | — | — |
| 2024-05-07 | $4.70 | $4.70 | 6,040 | — | — |
| 2024-05-06 | $4.44 | $4.44 | 12,675 | — | — |
| 2024-05-03 | $4.60 | $4.60 | 16,610 | — | — |
| 2024-05-02 | $4.32 | $4.32 | 15,720 | — | — |
| 2024-05-01 | $3.96 | $3.96 | 4,595 | — | — |
| 2024-04-30 | $3.98 | $3.98 | 21,620 | — | — |
| 2024-04-29 | $4.82 | $4.82 | 5,815 | — | — |
| 2024-04-26 | $4.88 | $4.88 | 2,685 | — | — |
| 2024-04-25 | $4.82 | $4.82 | 2,315 | — | — |
| 2024-04-24 | $4.86 | $4.86 | 11,745 | — | — |
| 2024-04-23 | $5.10 | $5.10 | 4,710 | — | — |
| 2024-04-22 | $4.64 | $4.64 | 4,705 | — | — |
| 2024-04-19 | $4.76 | $4.76 | 2,300 | — | — |
| 2024-04-18 | $5.22 | $5.22 | 4,950 | — | — |
| 2024-04-17 | $5.20 | $5.20 | 27,165 | — | — |
| 2024-04-16 | $5.04 | $5.04 | 4,920 | — | — |
| 2024-04-15 | $5.44 | $5.44 | 2,275 | — | — |
| 2024-04-12 | $5.48 | $5.48 | 8,235 | — | — |
| 2024-04-11 | $5.24 | $5.24 | 1,460 | — | — |
| 2024-04-10 | $5.20 | $5.20 | 12,265 | — | — |
| 2024-04-09 | $5.66 | $5.66 | 2,060 | — | — |
| 2024-04-08 | $5.84 | $5.84 | 4,020 | — | — |
| 2024-04-05 | $5.80 | $5.80 | 1,625 | — | — |
| 2024-04-04 | $5.76 | $5.76 | 2,675 | — | — |
| 2024-04-03 | $5.86 | $5.86 | 2,860 | — | — |
| 2024-04-02 | $5.96 | $5.96 | 2,480 | — | — |
| 2024-04-01 | $6.10 | $6.10 | 5,205 | — | — |
| 2024-03-28 | $5.46 | $5.46 | 5,055 | — | — |
| 2024-03-27 | $5.70 | $5.70 | 13,365 | — | — |
| 2024-03-26 | $5.78 | $5.78 | 84,960 | — | — |
| 2024-03-25 | $5.86 | $5.86 | 7,360 | — | — |
| 2024-03-22 | $5.58 | $5.58 | 11,190 | — | — |
| 2024-03-21 | $6.16 | $6.16 | 8,575 | — | — |
| 2024-03-20 | $6.26 | $6.26 | 3,170 | — | — |
| 2024-03-19 | $6.22 | $6.22 | 3,400 | — | — |
| 2024-03-18 | $6.62 | $6.62 | 1,940 | — | — |
| 2024-03-15 | $6.80 | $6.80 | 5,090 | — | — |
| 2024-03-14 | $6.64 | $6.64 | 5,445 | — | — |
| 2024-03-13 | $7.28 | $7.28 | 1,665 | — | — |
| 2024-03-12 | $7.38 | $7.38 | 935 | — | — |
| 2024-03-11 | $7.42 | $7.42 | 875 | — | — |
| 2024-03-08 | $7.54 | $7.54 | 1,645 | — | — |
| 2024-03-07 | $7.46 | $7.46 | 1,540 | — | — |
| 2024-03-06 | $7.60 | $7.60 | 925 | — | — |
| 2024-03-05 | $7.68 | $7.68 | 1,605 | — | — |
| 2024-03-04 | $7.60 | $7.60 | 1,400 | — | — |
| 2024-03-01 | $7.60 | $7.60 | 2,080 | — | — |
| 2024-02-29 | $7.60 | $7.60 | 2,125 | — | — |
| 2024-02-28 | $7.60 | $7.60 | 4,765 | — | — |
| 2024-02-27 | $7.76 | $7.76 | 2,425 | — | — |
| 2024-02-26 | $7.76 | $7.76 | 1,705 | — | — |
| 2024-02-23 | $7.60 | $7.60 | 955 | — | — |
| 2024-02-22 | $7.70 | $7.70 | 4,735 | — | — |
| 2024-02-21 | $7.80 | $7.80 | 3,730 | — | — |
| 2024-02-20 | $7.80 | $7.80 | 3,105 | — | — |
| 2024-02-16 | $8.34 | $8.34 | 3,305 | — | — |
| 2024-02-15 | $8.18 | $8.18 | 4,215 | — | — |
| 2024-02-14 | $7.82 | $7.82 | 2,965 | — | — |
| 2024-02-13 | $8.00 | $8.00 | 2,880 | — | — |
| 2024-02-12 | $8.10 | $8.10 | 2,465 | — | — |
| 2024-02-09 | $8.00 | $8.00 | 4,455 | — | — |
| 2024-02-08 | $8.36 | $8.36 | 4,375 | — | — |
| 2024-02-07 | $8.90 | $8.90 | 44,125 | — | — |
| 2024-02-06 | $8.16 | $8.16 | 1,235 | — | — |
| 2024-02-05 | $8.20 | $8.20 | 1,500 | — | — |
| 2024-02-02 | $8.26 | $8.26 | 1,940 | — | — |
| 2024-02-01 | $8.90 | $8.90 | 5,990 | — | — |
| 2024-01-31 | $8.60 | $8.60 | 2,710 | — | — |
| 2024-01-30 | $8.60 | $8.60 | 730 | — | — |
| 2024-01-29 | $8.32 | $8.32 | 1,000 | — | — |
| 2024-01-26 | $8.42 | $8.42 | 1,670 | — | — |
| 2024-01-25 | $8.02 | $8.02 | 1,285 | — | — |
| 2024-01-24 | $8.14 | $8.14 | 2,225 | — | — |
| 2024-01-23 | $8.24 | $8.24 | 1,375 | — | — |
| 2024-01-22 | $8.26 | $8.26 | 3,260 | — | — |
| 2024-01-19 | $8.20 | $8.20 | 6,260 | — | — |
| 2024-01-18 | $8.16 | $8.16 | 4,380 | — | — |
| 2024-01-17 | $8.50 | $8.50 | 43,140 | — | — |
| 2024-01-16 | $8.34 | $8.34 | 12,720 | — | — |
| 2024-01-12 | $8.22 | $8.22 | 11,150 | — | — |
| 2024-01-11 | $8.40 | $8.40 | 5,275 | — | — |
| 2024-01-10 | $9.20 | $9.20 | 31,790 | — | — |
| 2024-01-09 | $8.68 | $8.68 | 4,400 | — | — |
| 2024-01-08 | $8.56 | $8.56 | 7,175 | — | — |
| 2024-01-05 | $8.32 | $8.32 | 36,385 | — | — |
| 2024-01-04 | $8.92 | $8.92 | 2,655 | — | — |
| 2024-01-03 | $8.78 | $8.78 | 3,705 | — | — |
| 2024-01-02 | $9.00 | $9.00 | 10,750 | — | — |