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
- 2012-08-03 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 | $7.08 | $7.08 | 1,025 | — | — |
| 2024-12-30 | $7.06 | $7.06 | 5,908 | — | — |
| 2024-12-27 | $7.15 | $7.15 | 4,475 | — | — |
| 2024-12-26 | $7.44 | $7.44 | 5,100 | — | — |
| 2024-12-24 | $7.08 | $7.08 | 3,350 | — | — |
| 2024-12-23 | $7.34 | $7.34 | 5,400 | — | — |
| 2024-12-20 | $7.32 | $7.32 | 22,708 | — | — |
| 2024-12-19 | $7.09 | $7.09 | 6,867 | — | — |
| 2024-12-18 | $7.45 | $7.45 | 21,367 | — | — |
| 2024-12-17 | $7.80 | $7.80 | 41,933 | — | — |
| 2024-12-16 | $8.83 | $8.83 | 3,492 | — | — |
| 2024-12-13 | $8.40 | $8.40 | 3,225 | — | — |
| 2024-12-12 | $8.56 | $8.56 | 6,033 | — | — |
| 2024-12-11 | $10.02 | $10.02 | 19,733 | — | — |
| 2024-12-10 | $8.23 | $8.23 | 18,892 | — | — |
| 2024-12-09 | $7.26 | $7.26 | 14,000 | — | — |
| 2024-12-06 | $6.76 | $6.76 | 6,283 | — | — |
| 2024-12-05 | $7.20 | $7.20 | 7,217 | — | — |
| 2024-12-04 | $6.11 | $6.11 | 1,833 | — | — |
| 2024-12-03 | $6.16 | $6.16 | 10,800 | — | — |
| 2024-12-02 | $6.54 | $6.54 | 7,542 | — | — |
| 2024-11-29 | $6.11 | $6.11 | 233 | — | — |
| 2024-11-27 | $6.12 | $6.12 | 4,767 | — | — |
| 2024-11-26 | $6.36 | $6.36 | 3,358 | — | — |
| 2024-11-25 | $6.60 | $6.60 | 2,500 | — | — |
| 2024-11-22 | $6.36 | $6.36 | 3,317 | — | — |
| 2024-11-21 | $6.92 | $6.92 | 4,683 | — | — |
| 2024-11-20 | $6.76 | $6.76 | 14,625 | — | — |
| 2024-11-19 | $6.72 | $6.72 | 4,058 | — | — |
| 2024-11-18 | $7.08 | $7.08 | 442 | — | — |
| 2024-11-15 | $7.02 | $7.02 | 4,817 | — | — |
| 2024-11-14 | $7.03 | $7.03 | 7,767 | — | — |
| 2024-11-13 | $7.44 | $7.44 | 9,875 | — | — |
| 2024-11-12 | $7.44 | $7.44 | 8,242 | — | — |
| 2024-11-11 | $7.61 | $7.61 | 4,600 | — | — |
| 2024-11-08 | $7.50 | $7.50 | 2,092 | — | — |
| 2024-11-07 | $7.58 | $7.58 | 4,925 | — | — |
| 2024-11-06 | $7.25 | $7.25 | 667 | — | — |
| 2024-11-05 | $7.64 | $7.64 | 808 | — | — |
| 2024-11-04 | $7.39 | $7.39 | 333 | — | — |
| 2024-11-01 | $7.20 | $7.20 | 2,292 | — | — |
| 2024-10-31 | $7.82 | $7.82 | 50 | — | — |
| 2024-10-30 | $7.76 | $7.76 | 6,442 | — | — |
| 2024-10-29 | $7.38 | $7.38 | 11,808 | — | — |
| 2024-10-28 | $7.32 | $7.32 | 16,933 | — | — |
| 2024-10-25 | $7.08 | $7.08 | 10,508 | — | — |
| 2024-10-24 | $6.60 | $6.60 | 15,525 | — | — |
| 2024-10-23 | $6.23 | $6.23 | 125 | — | — |
| 2024-10-22 | $5.52 | $5.52 | 425 | — | — |
| 2024-10-21 | $6.36 | $6.36 | 8,517 | — | — |
| 2024-10-18 | $6.72 | $6.72 | 3,833 | — | — |
| 2024-10-17 | $5.94 | $5.94 | 375 | — | — |
| 2024-10-16 | $5.06 | $5.06 | 0 | — | — |
| 2024-10-15 | $5.06 | $5.06 | 42 | — | — |
| 2024-10-14 | $5.57 | $5.57 | 58 | — | — |
| 2024-10-11 | $5.40 | $5.40 | 1,017 | — | — |
| 2024-10-10 | $5.72 | $5.72 | 83 | — | — |
| 2024-10-09 | $5.12 | $5.12 | 308 | — | — |
| 2024-10-08 | $5.28 | $5.28 | 3,742 | — | — |
| 2024-10-07 | $4.74 | $4.74 | 3,642 | — | — |
| 2024-10-04 | $4.72 | $4.72 | 408 | — | — |
| 2024-10-03 | $4.43 | $4.43 | 117 | — | — |
| 2024-10-02 | $4.24 | $4.24 | 0 | — | — |
| 2024-10-01 | $4.24 | $4.24 | 33 | — | — |
| 2024-09-30 | $4.02 | $4.02 | 383 | — | — |
| 2024-09-27 | $4.66 | $4.66 | 0 | — | — |
| 2024-09-26 | $4.66 | $4.66 | 292 | — | — |
| 2024-09-25 | $4.66 | $4.66 | 617 | — | — |
| 2024-09-24 | $4.20 | $4.20 | 3,167 | — | — |
| 2024-09-23 | $4.56 | $4.56 | 442 | — | — |
| 2024-09-20 | $4.57 | $4.57 | 0 | — | — |
| 2024-09-19 | $4.57 | $4.57 | 1,750 | — | — |
| 2024-09-18 | $4.58 | $4.58 | 458 | — | — |
| 2024-09-17 | $4.32 | $4.32 | 17 | — | — |
| 2024-09-16 | $4.32 | $4.32 | 1,325 | — | — |
| 2024-09-13 | $4.67 | $4.67 | 1,125 | — | — |
| 2024-09-12 | $4.49 | $4.49 | 108 | — | — |
| 2024-09-11 | $4.66 | $4.66 | 0 | — | — |
| 2024-09-10 | $4.66 | $4.66 | 0 | — | — |
| 2024-09-09 | $4.66 | $4.66 | 20,175 | — | — |
| 2024-09-06 | $4.44 | $4.44 | 1,750 | — | — |
| 2024-09-05 | $4.44 | $4.44 | 0 | — | — |
| 2024-09-04 | $4.44 | $4.44 | 142 | — | — |
| 2024-09-03 | $4.69 | $4.69 | 83 | — | — |
| 2024-08-30 | $4.78 | $4.78 | 1,042 | — | — |
| 2024-08-29 | $4.78 | $4.78 | 5,833 | — | — |
| 2024-08-28 | $4.82 | $4.82 | 0 | — | — |
| 2024-08-27 | $4.82 | $4.82 | 0 | — | — |
| 2024-08-26 | $4.82 | $4.82 | 1,158 | — | — |
| 2024-08-23 | $4.27 | $4.27 | 0 | — | — |
| 2024-08-22 | $4.27 | $4.27 | 125 | — | — |
| 2024-08-21 | $4.28 | $4.28 | 8 | — | — |
| 2024-08-20 | $4.19 | $4.19 | 917 | — | — |
| 2024-08-19 | $4.32 | $4.32 | 25 | — | — |
| 2024-08-16 | $4.32 | $4.32 | 833 | — | — |
| 2024-08-15 | $4.32 | $4.32 | 1,708 | — | — |
| 2024-08-14 | $4.25 | $4.25 | 467 | — | — |
| 2024-08-13 | $4.07 | $4.07 | 0 | — | — |
| 2024-08-12 | $4.07 | $4.07 | 2,042 | — | — |
| 2024-08-09 | $3.97 | $3.97 | 158 | — | — |
| 2024-08-08 | $4.10 | $4.10 | 83 | — | — |
| 2024-08-07 | $3.97 | $3.97 | 125 | — | — |
| 2024-08-06 | $3.97 | $3.97 | 175 | — | — |
| 2024-08-05 | $4.08 | $4.08 | 0 | — | — |
| 2024-08-02 | $4.08 | $4.08 | 142 | — | — |
| 2024-08-01 | $4.07 | $4.07 | 1,408 | — | — |
| 2024-07-31 | $4.20 | $4.20 | 1,792 | — | — |
| 2024-07-30 | $4.25 | $4.25 | 0 | — | — |
| 2024-07-29 | $4.25 | $4.25 | 0 | — | — |
| 2024-07-26 | $4.25 | $4.25 | 1,567 | — | — |
| 2024-07-25 | $4.36 | $4.36 | 167 | — | — |
| 2024-07-24 | $4.32 | $4.32 | 0 | — | — |
| 2024-07-23 | $4.32 | $4.32 | 167 | — | — |
| 2024-07-22 | $4.32 | $4.32 | 542 | — | — |
| 2024-07-19 | $4.20 | $4.20 | 50 | — | — |
| 2024-07-18 | $4.20 | $4.20 | 0 | — | — |
| 2024-07-17 | $4.20 | $4.20 | 3,792 | — | — |
| 2024-07-16 | $4.27 | $4.27 | 1,250 | — | — |
| 2024-07-15 | $4.32 | $4.32 | 167 | — | — |
| 2024-07-12 | $4.48 | $4.48 | 4,842 | — | — |
| 2024-07-11 | $4.42 | $4.42 | 500 | — | — |
| 2024-07-10 | $4.51 | $4.51 | 833 | — | — |
| 2024-07-09 | $4.51 | $4.51 | 0 | — | — |
| 2024-07-08 | $4.51 | $4.51 | 0 | — | — |
| 2024-07-05 | $4.51 | $4.51 | 342 | — | — |
| 2024-07-03 | $5.30 | $5.30 | 5,375 | — | — |
| 2024-07-02 | $4.75 | $4.75 | 583 | — | — |
| 2024-07-01 | $4.90 | $4.90 | 133 | — | — |
| 2024-06-28 | $5.32 | $5.32 | 642 | — | — |
| 2024-06-27 | $4.88 | $4.88 | 150 | — | — |
| 2024-06-26 | $4.66 | $4.66 | 1,875 | — | — |
| 2024-06-25 | $5.39 | $5.39 | 25,000 | — | — |
| 2024-06-24 | $5.39 | $5.39 | 183 | — | — |
| 2024-06-21 | $5.64 | $5.64 | 9,517 | — | — |
| 2024-06-20 | $4.66 | $4.66 | 0 | — | — |
| 2024-06-18 | $4.66 | $4.66 | 258 | — | — |
| 2024-06-17 | $4.72 | $4.72 | 667 | — | — |
| 2024-06-14 | $4.97 | $4.97 | 42 | — | — |
| 2024-06-13 | $4.97 | $4.97 | 0 | — | — |
| 2024-06-12 | $4.97 | $4.97 | 858 | — | — |
| 2024-06-11 | $3.98 | $3.98 | 50 | — | — |
| 2024-06-10 | $4.54 | $4.54 | 0 | — | — |
| 2024-06-07 | $4.54 | $4.54 | 0 | — | — |
| 2024-06-06 | $4.54 | $4.54 | 0 | — | — |
| 2024-06-05 | $4.54 | $4.54 | 0 | — | — |
| 2024-06-04 | $4.54 | $4.54 | 0 | — | — |
| 2024-06-03 | $4.54 | $4.54 | 0 | — | — |
| 2024-05-31 | $4.54 | $4.54 | 1,250 | — | — |
| 2024-05-30 | $4.60 | $4.60 | 4,700 | — | — |
| 2024-05-29 | $4.26 | $4.26 | 292 | — | — |
| 2024-05-28 | $4.32 | $4.32 | 408 | — | — |
| 2024-05-24 | $3.90 | $3.90 | 0 | — | — |
| 2024-05-23 | $3.90 | $3.90 | 2,333 | — | — |
| 2024-05-22 | $4.10 | $4.10 | 0 | — | — |
| 2024-05-21 | $4.10 | $4.10 | 167 | — | — |
| 2024-05-20 | $4.42 | $4.42 | 167 | — | — |
| 2024-05-17 | $4.20 | $4.20 | 242 | — | — |
| 2024-05-16 | $4.20 | $4.20 | 500 | — | — |
| 2024-05-15 | $4.42 | $4.42 | 83 | — | — |
| 2024-05-14 | $4.08 | $4.08 | 0 | — | — |
| 2024-05-13 | $4.08 | $4.08 | 233 | — | — |
| 2024-05-10 | $4.08 | $4.08 | 17 | — | — |
| 2024-05-09 | $3.85 | $3.85 | 125 | — | — |
| 2024-05-08 | $3.84 | $3.84 | 0 | — | — |
| 2024-05-07 | $3.84 | $3.84 | 0 | — | — |
| 2024-05-06 | $3.84 | $3.84 | 167 | — | — |
| 2024-05-03 | $3.84 | $3.84 | 0 | — | — |
| 2024-05-02 | $3.84 | $3.84 | 8,592 | — | — |
| 2024-05-01 | $3.83 | $3.83 | 83 | — | — |
| 2024-04-30 | $3.98 | $3.98 | 1,567 | — | — |
| 2024-04-29 | $3.96 | $3.96 | 1,683 | — | — |
| 2024-04-26 | $3.96 | $3.96 | 0 | — | — |
| 2024-04-25 | $3.96 | $3.96 | 1,250 | — | — |
| 2024-04-24 | $4.09 | $4.09 | 0 | — | — |
| 2024-04-23 | $4.09 | $4.09 | 100 | — | — |
| 2024-04-22 | $4.32 | $4.32 | 1,258 | — | — |
| 2024-04-19 | $4.45 | $4.45 | 2,433 | — | — |
| 2024-04-18 | $4.68 | $4.68 | 83 | — | — |
| 2024-04-17 | $4.68 | $4.68 | 7,500 | — | — |
| 2024-04-16 | $4.44 | $4.44 | 1,575 | — | — |
| 2024-04-15 | $4.46 | $4.46 | 8 | — | — |
| 2024-04-12 | $4.46 | $4.46 | 1,250 | — | — |
| 2024-04-11 | $4.08 | $4.08 | 3,875 | — | — |
| 2024-04-10 | $4.32 | $4.32 | 2,500 | — | — |
| 2024-04-09 | $4.68 | $4.68 | 0 | — | — |
| 2024-04-08 | $4.68 | $4.68 | 2,525 | — | — |
| 2024-04-05 | $4.92 | $4.92 | 0 | — | — |
| 2024-04-04 | $4.92 | $4.92 | 333 | — | — |
| 2024-04-03 | $4.99 | $4.99 | 167 | — | — |
| 2024-04-02 | $5.34 | $5.34 | 83 | — | — |
| 2024-04-01 | $5.34 | $5.34 | 92 | — | — |
| 2024-03-28 | $4.49 | $4.49 | 217 | — | — |
| 2024-03-27 | $4.25 | $4.25 | 1,375 | — | — |
| 2024-03-26 | $4.13 | $4.13 | 767 | — | — |
| 2024-03-25 | $4.32 | $4.32 | 250 | — | — |
| 2024-03-22 | $4.32 | $4.32 | 550 | — | — |
| 2024-03-21 | $4.34 | $4.34 | 0 | — | — |
| 2024-03-20 | $4.34 | $4.34 | 700 | — | — |
| 2024-03-19 | $5.34 | $5.34 | 0 | — | — |
| 2024-03-18 | $5.34 | $5.34 | 208 | — | — |
| 2024-03-15 | $4.75 | $4.75 | 0 | — | — |
| 2024-03-14 | $4.75 | $4.75 | 1,167 | — | — |
| 2024-03-13 | $5.50 | $5.50 | 83 | — | — |
| 2024-03-12 | $4.82 | $4.82 | 425 | — | — |
| 2024-03-11 | $5.52 | $5.52 | 1,392 | — | — |
| 2024-03-08 | $5.65 | $5.65 | 567 | — | — |
| 2024-03-07 | $5.72 | $5.72 | 625 | — | — |
| 2024-03-06 | $5.68 | $5.68 | 158 | — | — |
| 2024-03-05 | $6.29 | $6.29 | 0 | — | — |
| 2024-03-04 | $6.29 | $6.29 | 58 | — | — |
| 2024-03-01 | $6.16 | $6.16 | 167 | — | — |
| 2024-02-29 | $6.50 | $6.50 | 333 | — | — |
| 2024-02-28 | $6.16 | $6.16 | 583 | — | — |
| 2024-02-27 | $5.93 | $5.93 | 0 | — | — |
| 2024-02-26 | $5.93 | $5.93 | 125 | — | — |
| 2024-02-23 | $6.12 | $6.12 | 1,167 | — | — |
| 2024-02-22 | $6.35 | $6.35 | 3,867 | — | — |
| 2024-02-21 | $6.12 | $6.12 | 1,050 | — | — |
| 2024-02-20 | $6.70 | $6.70 | 567 | — | — |
| 2024-02-16 | $4.92 | $4.92 | 1,042 | — | — |
| 2024-02-15 | $5.03 | $5.03 | 2,300 | — | — |
| 2024-02-14 | $4.93 | $4.93 | 0 | — | — |
| 2024-02-13 | $4.93 | $4.93 | 533 | — | — |
| 2024-02-12 | $4.66 | $4.66 | 30,250 | — | — |
| 2024-02-09 | $4.69 | $4.69 | 92 | — | — |
| 2024-02-08 | $4.88 | $4.88 | 8 | — | — |
| 2024-02-07 | $4.87 | $4.87 | 1,558 | — | — |
| 2024-02-06 | $4.75 | $4.75 | 1,550 | — | — |
| 2024-02-05 | $4.78 | $4.78 | 1,858 | — | — |
| 2024-02-02 | $4.57 | $4.57 | 1,500 | — | — |
| 2024-02-01 | $4.57 | $4.57 | 1,083 | — | — |
| 2024-01-31 | $4.73 | $4.73 | 667 | — | — |
| 2024-01-30 | $4.61 | $4.61 | 1,283 | — | — |
| 2024-01-29 | $4.73 | $4.73 | 875 | — | — |
| 2024-01-26 | $4.73 | $4.73 | 583 | — | — |
| 2024-01-25 | $4.73 | $4.73 | 2,417 | — | — |
| 2024-01-24 | $4.73 | $4.73 | 917 | — | — |
| 2024-01-23 | $4.73 | $4.73 | 917 | — | — |
| 2024-01-22 | $4.73 | $4.73 | 3,583 | — | — |
| 2024-01-19 | $4.33 | $4.33 | 508 | — | — |
| 2024-01-18 | $4.42 | $4.42 | 225 | — | — |
| 2024-01-17 | $4.84 | $4.84 | 808 | — | — |
| 2024-01-16 | $4.08 | $4.08 | 0 | — | — |
| 2024-01-12 | $4.08 | $4.08 | 0 | — | — |
| 2024-01-11 | $4.08 | $4.08 | 0 | — | — |
| 2024-01-10 | $4.08 | $4.08 | 0 | — | — |
| 2024-01-09 | $4.08 | $4.08 | 483 | — | — |
| 2024-01-08 | $4.20 | $4.20 | 1,417 | — | — |
| 2024-01-05 | $4.13 | $4.13 | 0 | — | — |
| 2024-01-04 | $4.13 | $4.13 | 1,100 | — | — |
| 2024-01-03 | $4.20 | $4.20 | 1,142 | — | — |
| 2024-01-02 | $3.96 | $3.96 | 208 | — | — |