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
- 2021-06-16 to 2026-08-27
- 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 | $4.75 | $4.75 | 7,300 | — | — |
| 2024-12-30 | $4.99 | $4.99 | 9,300 | — | — |
| 2024-12-27 | $5.30 | $5.30 | 2,600 | — | — |
| 2024-12-26 | $5.31 | $5.31 | 0 | — | — |
| 2024-12-24 | $5.31 | $5.31 | 2,500 | — | — |
| 2024-12-23 | $5.44 | $5.44 | 2,100 | — | — |
| 2024-12-20 | $5.08 | $5.08 | 15,000 | — | — |
| 2024-12-19 | $5.22 | $5.22 | 2,600 | — | — |
| 2024-12-18 | $5.30 | $5.30 | 16,000 | — | — |
| 2024-12-17 | $5.25 | $5.25 | 2,300 | — | — |
| 2024-12-16 | $5.35 | $5.35 | 30,100 | — | — |
| 2024-12-13 | $5.43 | $5.43 | 2,600 | — | — |
| 2024-12-12 | $5.55 | $5.55 | 20,400 | — | — |
| 2024-12-11 | $5.51 | $5.51 | 8,500 | — | — |
| 2024-12-10 | $5.63 | $5.63 | 106,700 | — | — |
| 2024-12-09 | $5.61 | $5.61 | 9,100 | — | — |
| 2024-12-06 | $5.72 | $5.72 | 40,100 | — | — |
| 2024-12-05 | $5.81 | $5.81 | 67,500 | — | — |
| 2024-12-04 | $5.83 | $5.83 | 4,500 | — | — |
| 2024-12-03 | $5.51 | $5.51 | 2,400 | — | — |
| 2024-12-02 | $5.40 | $5.40 | 168,800 | — | — |
| 2024-11-29 | $5.82 | $5.82 | 900 | — | — |
| 2024-11-27 | $5.83 | $5.83 | 1,800 | — | — |
| 2024-11-26 | $5.65 | $5.65 | 1,900 | — | — |
| 2024-11-25 | $5.62 | $5.62 | 5,900 | — | — |
| 2024-11-22 | $5.29 | $5.29 | 800 | — | — |
| 2024-11-21 | $5.42 | $5.42 | 11,700 | — | — |
| 2024-11-20 | $5.20 | $5.20 | 29,900 | — | — |
| 2024-11-19 | $5.46 | $5.46 | 18,200 | — | — |
| 2024-11-18 | $5.83 | $5.83 | 10,800 | — | — |
| 2024-11-15 | $5.33 | $5.33 | 18,500 | — | — |
| 2024-11-14 | $5.25 | $5.25 | 16,900 | — | — |
| 2024-11-13 | $5.51 | $5.51 | 34,000 | — | — |
| 2024-11-12 | $5.69 | $5.69 | 3,100 | — | — |
| 2024-11-11 | $5.82 | $5.82 | 10,700 | — | — |
| 2024-11-08 | $6.20 | $6.20 | 8,700 | — | — |
| 2024-11-07 | $6.03 | $6.03 | 29,400 | — | — |
| 2024-11-06 | $6.24 | $6.24 | 10,500 | — | — |
| 2024-11-05 | $5.75 | $5.75 | 9,900 | — | — |
| 2024-11-04 | $6.06 | $6.06 | 1,400 | — | — |
| 2024-11-01 | $6.12 | $6.12 | 7,800 | — | — |
| 2024-10-31 | $5.36 | $5.36 | 21,400 | — | — |
| 2024-10-30 | $6.15 | $6.15 | 6,600 | — | — |
| 2024-10-29 | $6.20 | $6.20 | 19,500 | — | — |
| 2024-10-28 | $6.46 | $6.46 | 38,800 | — | — |
| 2024-10-25 | $6.49 | $6.49 | 42,300 | — | — |
| 2024-10-24 | $6.02 | $6.02 | 6,300 | — | — |
| 2024-10-23 | $5.67 | $5.67 | 18,000 | — | — |
| 2024-10-22 | $6.57 | $6.57 | 109,900 | — | — |
| 2024-10-21 | $6.78 | $6.78 | 399,700 | — | — |
| 2024-10-18 | $4.87 | $4.87 | 17,400 | — | — |
| 2024-10-17 | $4.98 | $4.98 | 2,400 | — | — |
| 2024-10-16 | $4.95 | $4.95 | 6,400 | — | — |
| 2024-10-15 | $4.95 | $4.95 | 21,100 | — | — |
| 2024-10-14 | $4.75 | $4.75 | 2,600 | — | — |
| 2024-10-11 | $4.75 | $4.75 | 0 | — | — |
| 2024-10-10 | $4.75 | $4.75 | 8,200 | — | — |
| 2024-10-09 | $4.91 | $4.91 | 6,400 | — | — |
| 2024-10-08 | $4.91 | $4.91 | 2,300 | — | — |
| 2024-10-07 | $4.76 | $4.76 | 47,700 | — | — |
| 2024-10-04 | $5.02 | $5.02 | 700 | — | — |
| 2024-10-03 | $4.58 | $4.58 | 10,100 | — | — |
| 2024-10-02 | $4.63 | $4.63 | 12,000 | — | — |
| 2024-10-01 | $4.79 | $4.79 | 6,300 | — | — |
| 2024-09-30 | $5.09 | $5.09 | 11,100 | — | — |
| 2024-09-27 | $5.07 | $5.07 | 13,400 | — | — |
| 2024-09-26 | $4.69 | $4.69 | 8,900 | — | — |
| 2024-09-25 | $4.62 | $4.62 | 4,700 | — | — |
| 2024-09-24 | $5.02 | $5.02 | 2,000 | — | — |
| 2024-09-23 | $4.73 | $4.73 | 6,400 | — | — |
| 2024-09-20 | $4.67 | $4.67 | 0 | — | — |
| 2024-09-19 | $4.67 | $4.67 | 2,300 | — | — |
| 2024-09-18 | $4.84 | $4.84 | 1,500 | — | — |
| 2024-09-17 | $5.08 | $5.08 | 1,800 | — | — |
| 2024-09-16 | $5.21 | $5.21 | 900 | — | — |
| 2024-09-13 | $5.22 | $5.22 | 5,400 | — | — |
| 2024-09-12 | $5.53 | $5.53 | 900 | — | — |
| 2024-09-11 | $5.50 | $5.50 | 8,500 | — | — |
| 2024-09-10 | $5.61 | $5.61 | 18,900 | — | — |
| 2024-09-09 | $5.63 | $5.63 | 5,300 | — | — |
| 2024-09-06 | $5.51 | $5.51 | 10,300 | — | — |
| 2024-09-05 | $5.79 | $5.79 | 800 | — | — |
| 2024-09-04 | $5.91 | $5.91 | 2,800 | — | — |
| 2024-09-03 | $5.64 | $5.64 | 5,000 | — | — |
| 2024-08-30 | $5.68 | $5.68 | 10,400 | — | — |
| 2024-08-29 | $6.48 | $6.48 | 1,600 | — | — |
| 2024-08-28 | $6.33 | $6.33 | 3,700 | — | — |
| 2024-08-27 | $6.92 | $6.92 | 5,700 | — | — |
| 2024-08-26 | $6.19 | $6.19 | 4,200 | — | — |
| 2024-08-23 | $6.23 | $6.23 | 12,700 | — | — |
| 2024-08-22 | $6.70 | $6.70 | 1,500 | — | — |
| 2024-08-21 | $6.33 | $6.33 | 2,000 | — | — |
| 2024-08-20 | $6.38 | $6.38 | 900 | — | — |
| 2024-08-19 | $6.50 | $6.50 | 4,500 | — | — |
| 2024-08-16 | $6.43 | $6.43 | 1,700 | — | — |
| 2024-08-15 | $6.33 | $6.33 | 1,900 | — | — |
| 2024-08-14 | $6.38 | $6.38 | 2,200 | — | — |
| 2024-08-13 | $6.38 | $6.38 | 6,800 | — | — |
| 2024-08-12 | $6.15 | $6.15 | 4,100 | — | — |
| 2024-08-09 | $6.05 | $6.05 | 7,600 | — | — |
| 2024-08-08 | $6.40 | $6.40 | 6,100 | — | — |
| 2024-08-07 | $6.05 | $6.05 | 8,500 | — | — |
| 2024-08-06 | $6.17 | $6.17 | 2,000 | — | — |
| 2024-08-05 | $6.01 | $6.01 | 5,200 | — | — |
| 2024-08-02 | $6.82 | $6.82 | 81,900 | — | — |
| 2024-08-01 | $8.00 | $8.00 | 68,100 | — | — |
| 2024-07-31 | $8.58 | $8.58 | 445,400 | — | — |
| 2024-07-30 | $6.38 | $6.38 | 13,300 | — | — |
| 2024-07-29 | $6.72 | $6.72 | 9,900 | — | — |
| 2024-07-26 | $6.35 | $6.35 | 25,100 | — | — |
| 2024-07-25 | $5.90 | $5.90 | 42,600 | — | — |
| 2024-07-24 | $6.31 | $6.31 | 3,300 | — | — |
| 2024-07-23 | $6.40 | $6.40 | 30,400 | — | — |
| 2024-07-22 | $6.45 | $6.45 | 2,100 | — | — |
| 2024-07-19 | $6.58 | $6.58 | 0 | — | — |
| 2024-07-18 | $6.58 | $6.58 | 500 | — | — |
| 2024-07-17 | $6.52 | $6.52 | 1,300 | — | — |
| 2024-07-16 | $6.35 | $6.35 | 6,400 | — | — |
| 2024-07-15 | $6.21 | $6.21 | 9,200 | — | — |
| 2024-07-12 | $6.18 | $6.18 | 26,000 | — | — |
| 2024-07-11 | $6.70 | $6.70 | 3,400 | — | — |
| 2024-07-10 | $6.77 | $6.77 | 1,000 | — | — |
| 2024-07-09 | $6.55 | $6.55 | 9,300 | — | — |
| 2024-07-08 | $6.49 | $6.49 | 28,600 | — | — |
| 2024-07-05 | $6.53 | $6.53 | 18,500 | — | — |
| 2024-07-03 | $6.62 | $6.62 | 6,800 | — | — |
| 2024-07-02 | $7.00 | $7.00 | 40,100 | — | — |
| 2024-07-01 | $7.35 | $7.35 | 9,100 | — | — |
| 2024-06-28 | $7.23 | $7.23 | 4,500 | — | — |
| 2024-06-27 | $7.05 | $7.05 | 13,400 | — | — |
| 2024-06-26 | $7.32 | $7.31 | 19,300 | — | — |
| 2024-06-25 | $7.26 | $7.26 | 19,000 | — | — |
| 2024-06-24 | $7.19 | $7.19 | 63,400 | — | — |
| 2024-06-21 | $9.60 | $9.60 | 86,100 | — | — |
| 2024-06-20 | $11.01 | $11.01 | 383,700 | — | — |
| 2024-06-18 | $7.96 | $7.96 | 36,300 | — | — |
| 2024-06-17 | $7.29 | $7.29 | 48,400 | — | — |
| 2024-06-14 | $6.77 | $6.77 | 129,700 | — | — |
| 2024-06-13 | $5.95 | $5.95 | 398,500 | — | — |
| 2024-06-12 | $5.80 | $5.80 | 38,000 | — | — |
| 2024-06-11 | $4.99 | $4.99 | 29,900 | — | — |
| 2024-06-10 | $4.40 | $4.40 | 300 | — | — |
| 2024-06-07 | $4.07 | $4.07 | 2,700 | — | — |
| 2024-06-06 | $4.28 | $4.28 | 4,600 | — | — |
| 2024-06-05 | $4.18 | $4.18 | 3,400 | — | — |
| 2024-06-04 | $3.89 | $3.88 | 36,000 | — | — |
| 2024-06-03 | $3.62 | $3.62 | 148,300 | — | — |
| 2024-05-31 | $3.60 | $3.60 | 300 | — | — |
| 2024-05-30 | $4.07 | $4.07 | 1,000 | — | — |
| 2024-05-29 | $4.23 | $4.23 | 600 | — | — |
| 2024-05-28 | $3.80 | $3.80 | 100 | — | — |
| 2024-05-24 | $3.80 | $3.80 | 300 | — | — |
| 2024-05-23 | $3.81 | $3.81 | 18,900 | — | — |
| 2024-05-22 | $3.80 | $3.80 | 200 | — | — |
| 2024-05-21 | $3.58 | $3.58 | 1,000 | — | — |
| 2024-05-20 | $3.73 | $3.73 | 5,400 | — | — |
| 2024-05-17 | $3.78 | $3.78 | 500 | — | — |
| 2024-05-16 | $3.87 | $3.87 | 100 | — | — |
| 2024-05-15 | $3.71 | $3.71 | 1,700 | — | — |
| 2024-05-14 | $3.55 | $3.55 | 1,500 | — | — |
| 2024-05-13 | $3.80 | $3.80 | 0 | — | — |
| 2024-05-10 | $3.80 | $3.80 | 700 | — | — |
| 2024-05-09 | $3.70 | $3.70 | 3,100 | — | — |
| 2024-05-08 | $3.76 | $3.76 | 600 | — | — |
| 2024-05-07 | $3.65 | $3.65 | 7,700 | — | — |
| 2024-05-06 | $3.61 | $3.61 | 4,400 | — | — |
| 2024-05-03 | $3.98 | $3.98 | 2,000 | — | — |
| 2024-05-02 | $3.77 | $3.77 | 16,900 | — | — |
| 2024-05-01 | $3.87 | $3.87 | 4,900 | — | — |
| 2024-04-30 | $3.78 | $3.78 | 4,700 | — | — |
| 2024-04-29 | $3.70 | $3.70 | 2,600 | — | — |
| 2024-04-26 | $3.88 | $3.88 | 300 | — | — |
| 2024-04-25 | $3.88 | $3.88 | 2,100 | — | — |
| 2024-04-24 | $3.88 | $3.88 | 0 | — | — |
| 2024-04-23 | $3.88 | $3.88 | 500 | — | — |
| 2024-04-22 | $3.88 | $3.88 | 3,500 | — | — |
| 2024-04-19 | $3.32 | $3.32 | 6,200 | — | — |
| 2024-04-18 | $3.74 | $3.74 | 300 | — | — |
| 2024-04-17 | $3.91 | $3.91 | 300 | — | — |
| 2024-04-16 | $3.91 | $3.91 | 3,200 | — | — |
| 2024-04-15 | $3.95 | $3.95 | 6,600 | — | — |
| 2024-04-12 | $3.95 | $3.95 | 13,500 | — | — |
| 2024-04-11 | $3.86 | $3.86 | 25,500 | — | — |
| 2024-04-10 | $4.06 | $4.06 | 2,900 | — | — |
| 2024-04-09 | $3.96 | $3.96 | 0 | — | — |
| 2024-04-08 | $3.96 | $3.96 | 7,600 | — | — |
| 2024-04-05 | $3.95 | $3.95 | 7,800 | — | — |
| 2024-04-04 | $3.91 | $3.91 | 15,400 | — | — |
| 2024-04-03 | $4.05 | $4.05 | 3,300 | — | — |
| 2024-04-02 | $3.90 | $3.90 | 1,100 | — | — |
| 2024-04-01 | $4.20 | $4.20 | 300 | — | — |
| 2024-03-28 | $4.20 | $4.20 | 0 | — | — |
| 2024-03-27 | $4.20 | $4.20 | 2,200 | — | — |
| 2024-03-26 | $4.24 | $4.24 | 1,500 | — | — |
| 2024-03-25 | $4.18 | $4.18 | 900 | — | — |
| 2024-03-22 | $4.07 | $4.07 | 200 | — | — |
| 2024-03-21 | $3.88 | $3.88 | 0 | — | — |
| 2024-03-20 | $3.88 | $3.88 | 600 | — | — |
| 2024-03-19 | $3.87 | $3.87 | 500 | — | — |
| 2024-03-18 | $4.19 | $4.19 | 3,500 | — | — |
| 2024-03-15 | $3.96 | $3.96 | 2,700 | — | — |
| 2024-03-14 | $3.87 | $3.87 | 1,300 | — | — |
| 2024-03-13 | $3.73 | $3.73 | 8,200 | — | — |
| 2024-03-12 | $4.00 | $4.00 | 1,300 | — | — |
| 2024-03-11 | $4.12 | $4.12 | 300 | — | — |
| 2024-03-08 | $4.17 | $4.17 | 1,500 | — | — |
| 2024-03-07 | $4.24 | $4.24 | 700 | — | — |
| 2024-03-06 | $4.20 | $4.20 | 1,500 | — | — |
| 2024-03-05 | $4.08 | $4.08 | 900 | — | — |
| 2024-03-04 | $4.17 | $4.17 | 2,300 | — | — |
| 2024-03-01 | $4.16 | $4.16 | 3,200 | — | — |
| 2024-02-29 | $4.30 | $4.30 | 0 | — | — |
| 2024-02-28 | $4.30 | $4.30 | 3,800 | — | — |
| 2024-02-27 | $4.52 | $4.52 | 3,800 | — | — |
| 2024-02-26 | $4.63 | $4.63 | 4,500 | — | — |
| 2024-02-23 | $4.01 | $4.01 | 11,400 | — | — |
| 2024-02-22 | $4.40 | $4.40 | 2,300 | — | — |
| 2024-02-21 | $4.44 | $4.44 | 600 | — | — |
| 2024-02-20 | $4.45 | $4.45 | 1,500 | — | — |
| 2024-02-16 | $4.66 | $4.66 | 0 | — | — |
| 2024-02-15 | $4.66 | $4.66 | 2,500 | — | — |
| 2024-02-14 | $4.41 | $4.41 | 600 | — | — |
| 2024-02-13 | $4.49 | $4.49 | 400 | — | — |
| 2024-02-12 | $4.51 | $4.51 | 1,900 | — | — |
| 2024-02-09 | $4.60 | $4.60 | 1,000 | — | — |
| 2024-02-08 | $4.58 | $4.58 | 600 | — | — |
| 2024-02-07 | $4.69 | $4.69 | 0 | — | — |
| 2024-02-06 | $4.69 | $4.69 | 7,600 | — | — |
| 2024-02-05 | $4.63 | $4.63 | 300 | — | — |
| 2024-02-02 | $4.83 | $4.83 | 0 | — | — |
| 2024-02-01 | $4.83 | $4.83 | 3,700 | — | — |
| 2024-01-31 | $4.78 | $4.78 | 3,600 | — | — |
| 2024-01-30 | $4.65 | $4.65 | 2,200 | — | — |
| 2024-01-29 | $4.66 | $4.66 | 1,600 | — | — |
| 2024-01-26 | $4.66 | $4.66 | 2,000 | — | — |
| 2024-01-25 | $4.62 | $4.62 | 600 | — | — |
| 2024-01-24 | $4.75 | $4.75 | 1,500 | — | — |
| 2024-01-23 | $4.60 | $4.60 | 1,800 | — | — |
| 2024-01-22 | $4.60 | $4.60 | 1,700 | — | — |
| 2024-01-19 | $4.56 | $4.56 | 900 | — | — |
| 2024-01-18 | $4.69 | $4.69 | 3,200 | — | — |
| 2024-01-17 | $4.61 | $4.61 | 17,900 | — | — |
| 2024-01-16 | $4.77 | $4.77 | 7,300 | — | — |
| 2024-01-12 | $4.77 | $4.77 | 10,400 | — | — |
| 2024-01-11 | $4.77 | $4.77 | 24,400 | — | — |
| 2024-01-10 | $4.67 | $4.67 | 22,200 | — | — |
| 2024-01-09 | $4.43 | $4.43 | 21,800 | — | — |
| 2024-01-08 | $4.75 | $4.75 | 46,100 | — | — |
| 2024-01-05 | $4.25 | $4.25 | 32,900 | — | — |
| 2024-01-04 | $4.23 | $4.23 | 524,600 | — | — |
| 2024-01-03 | $5.00 | $5.00 | 39,500 | — | — |
| 2024-01-02 | $4.17 | $4.17 | 1,300 | — | — |