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
- 2021-12-16 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 | $3.43 | $3.43 | 145,700 | — | — |
| 2024-12-30 | $3.64 | $3.64 | 200,700 | — | — |
| 2024-12-27 | $4.03 | $4.03 | 940,700 | — | — |
| 2024-12-26 | $4.45 | $4.45 | 596,300 | — | — |
| 2024-12-24 | $6.63 | $6.63 | 1,175,400 | — | — |
| 2024-12-23 | $3.04 | $3.04 | 619,542 | — | — |
| 2024-12-20 | $2.92 | $2.92 | 52,100 | — | — |
| 2024-12-19 | $3.00 | $3.00 | 37,467 | — | — |
| 2024-12-18 | $3.14 | $3.14 | 31,150 | — | — |
| 2024-12-17 | $3.28 | $3.28 | 36,300 | — | — |
| 2024-12-16 | $3.42 | $3.42 | 97,300 | — | — |
| 2024-12-13 | $3.88 | $3.88 | 164,750 | — | — |
| 2024-12-12 | $3.62 | $3.62 | 49,908 | — | — |
| 2024-12-11 | $3.44 | $3.44 | 21,758 | — | — |
| 2024-12-10 | $3.59 | $3.59 | 32,442 | — | — |
| 2024-12-09 | $3.60 | $3.60 | 104,458 | — | — |
| 2024-12-06 | $3.59 | $3.59 | 24,525 | — | — |
| 2024-12-05 | $3.42 | $3.42 | 34,725 | — | — |
| 2024-12-04 | $3.35 | $3.35 | 48,225 | — | — |
| 2024-12-03 | $3.38 | $3.38 | 27,692 | — | — |
| 2024-12-02 | $3.62 | $3.62 | 155,558 | — | — |
| 2024-11-29 | $3.60 | $3.60 | 22,525 | — | — |
| 2024-11-27 | $3.58 | $3.58 | 19,492 | — | — |
| 2024-11-26 | $3.40 | $3.40 | 33,742 | — | — |
| 2024-11-25 | $3.37 | $3.37 | 49,333 | — | — |
| 2024-11-22 | $3.54 | $3.54 | 37,192 | — | — |
| 2024-11-21 | $3.34 | $3.34 | 28,167 | — | — |
| 2024-11-20 | $3.38 | $3.38 | 95,317 | — | — |
| 2024-11-19 | $3.56 | $3.56 | 62,750 | — | — |
| 2024-11-18 | $3.46 | $3.46 | 41,967 | — | — |
| 2024-11-15 | $3.49 | $3.49 | 34,933 | — | — |
| 2024-11-14 | $3.80 | $3.80 | 158,850 | — | — |
| 2024-11-13 | $3.52 | $3.52 | 115,092 | — | — |
| 2024-11-12 | $3.80 | $3.80 | 191,158 | — | — |
| 2024-11-11 | $4.42 | $4.42 | 302,325 | — | — |
| 2024-11-08 | $4.86 | $4.86 | 902,192 | — | — |
| 2024-11-07 | $4.56 | $4.56 | 1,160,550 | — | — |
| 2024-11-06 | $3.35 | $3.35 | 1,482,392 | — | — |
| 2024-11-05 | $5.92 | $5.92 | 41,612,842 | — | — |
| 2024-11-04 | $2.29 | $2.29 | 749,733 | — | — |
| 2024-11-01 | $2.36 | $2.36 | 40,850 | — | — |
| 2024-10-31 | $2.39 | $2.39 | 72,900 | — | — |
| 2024-10-30 | $2.36 | $2.36 | 82,233 | — | — |
| 2024-10-29 | $2.58 | $2.58 | 245,092 | — | — |
| 2024-10-28 | $2.33 | $2.33 | 262,667 | — | — |
| 2024-10-25 | $2.96 | $2.96 | 334,783 | — | — |
| 2024-10-24 | $4.32 | $4.32 | 1,496,075 | — | — |
| 2024-10-23 | $3.53 | $3.53 | 4,892 | — | — |
| 2024-10-22 | $3.66 | $3.66 | 9,608 | — | — |
| 2024-10-21 | $3.55 | $3.55 | 11,050 | — | — |
| 2024-10-18 | $3.60 | $3.60 | 63,117 | — | — |
| 2024-10-17 | $3.26 | $3.26 | 17,083 | — | — |
| 2024-10-16 | $3.24 | $3.24 | 4,442 | — | — |
| 2024-10-15 | $3.13 | $3.13 | 7,900 | — | — |
| 2024-10-14 | $3.13 | $3.13 | 20,700 | — | — |
| 2024-10-11 | $3.36 | $3.36 | 3,958 | — | — |
| 2024-10-10 | $3.24 | $3.24 | 5,942 | — | — |
| 2024-10-09 | $3.37 | $3.37 | 7,125 | — | — |
| 2024-10-08 | $3.41 | $3.41 | 19,992 | — | — |
| 2024-10-07 | $3.28 | $3.28 | 58,042 | — | — |
| 2024-10-04 | $3.43 | $3.43 | 36,600 | — | — |
| 2024-10-03 | $3.34 | $3.34 | 42,642 | — | — |
| 2024-10-02 | $3.91 | $3.91 | 52,533 | — | — |
| 2024-10-01 | $4.68 | $4.68 | 60,150 | — | — |
| 2024-09-30 | $5.27 | $5.27 | 113,875 | — | — |
| 2024-09-27 | $7.68 | $7.68 | 9,942 | — | — |
| 2024-09-26 | $7.61 | $7.61 | 6,708 | — | — |
| 2024-09-25 | $7.68 | $7.68 | 8,542 | — | — |
| 2024-09-24 | $7.80 | $7.80 | 16,317 | — | — |
| 2024-09-23 | $7.40 | $7.40 | 2,467 | — | — |
| 2024-09-20 | $7.44 | $7.44 | 7,083 | — | — |
| 2024-09-19 | $7.56 | $7.56 | 12,133 | — | — |
| 2024-09-18 | $7.70 | $7.70 | 4,150 | — | — |
| 2024-09-17 | $7.91 | $7.91 | 5,142 | — | — |
| 2024-09-16 | $7.98 | $7.98 | 5,133 | — | — |
| 2024-09-13 | $7.91 | $7.91 | 7,175 | — | — |
| 2024-09-12 | $7.92 | $7.92 | 13,975 | — | — |
| 2024-09-11 | $7.90 | $7.90 | 23,025 | — | — |
| 2024-09-10 | $7.04 | $7.04 | 8,958 | — | — |
| 2024-09-09 | $7.61 | $7.61 | 7,417 | — | — |
| 2024-09-06 | $7.14 | $7.14 | 3,808 | — | — |
| 2024-09-05 | $7.26 | $7.26 | 7,700 | — | — |
| 2024-09-04 | $7.68 | $7.68 | 2,308 | — | — |
| 2024-09-03 | $7.52 | $7.52 | 5,283 | — | — |
| 2024-08-30 | $7.72 | $7.72 | 8,225 | — | — |
| 2024-08-29 | $7.73 | $7.73 | 12,542 | — | — |
| 2024-08-28 | $8.27 | $8.27 | 9,308 | — | — |
| 2024-08-27 | $8.30 | $8.30 | 8,933 | — | — |
| 2024-08-26 | $8.28 | $8.28 | 9,250 | — | — |
| 2024-08-23 | $8.12 | $8.12 | 9,367 | — | — |
| 2024-08-22 | $7.56 | $7.56 | 9,825 | — | — |
| 2024-08-21 | $7.73 | $7.73 | 8,183 | — | — |
| 2024-08-20 | $7.74 | $7.74 | 21,775 | — | — |
| 2024-08-19 | $7.01 | $7.01 | 11,392 | — | — |
| 2024-08-16 | $7.08 | $7.08 | 7,750 | — | — |
| 2024-08-15 | $6.90 | $6.90 | 18,592 | — | — |
| 2024-08-14 | $6.77 | $6.77 | 31,225 | — | — |
| 2024-08-13 | $7.26 | $7.26 | 11,692 | — | — |
| 2024-08-12 | $7.38 | $7.38 | 14,217 | — | — |
| 2024-08-09 | $7.20 | $7.20 | 22,317 | — | — |
| 2024-08-08 | $7.14 | $7.14 | 16,233 | — | — |
| 2024-08-07 | $7.19 | $7.19 | 30,392 | — | — |
| 2024-08-06 | $6.70 | $6.70 | 44,842 | — | — |
| 2024-08-05 | $6.41 | $6.41 | 34,975 | — | — |
| 2024-08-02 | $6.84 | $6.84 | 68,792 | — | — |
| 2024-08-01 | $7.44 | $7.44 | 187,267 | — | — |
| 2024-07-31 | $9.04 | $9.04 | 1,684,525 | — | — |
| 2024-07-30 | $10.01 | $10.01 | 370,967 | — | — |
| 2024-07-29 | $8.08 | $8.08 | 6,258 | — | — |
| 2024-07-26 | $8.16 | $8.16 | 14,008 | — | — |
| 2024-07-25 | $8.10 | $8.10 | 8,475 | — | — |
| 2024-07-24 | $8.40 | $8.40 | 15,567 | — | — |
| 2024-07-23 | $9.00 | $9.00 | 23,658 | — | — |
| 2024-07-22 | $9.72 | $9.72 | 55,017 | — | — |
| 2024-07-19 | $10.09 | $10.09 | 118,367 | — | — |
| 2024-07-18 | $9.96 | $9.96 | 1,722,458 | — | — |
| 2024-07-17 | $10.07 | $10.07 | 8,517 | — | — |
| 2024-07-16 | $10.02 | $10.02 | 8,825 | — | — |
| 2024-07-15 | $9.20 | $9.20 | 10,567 | — | — |
| 2024-07-12 | $9.00 | $9.00 | 12,883 | — | — |
| 2024-07-11 | $7.93 | $7.93 | 7,250 | — | — |
| 2024-07-10 | $7.82 | $7.82 | 12,492 | — | — |
| 2024-07-09 | $8.18 | $8.18 | 7,492 | — | — |
| 2024-07-08 | $8.28 | $8.28 | 11,517 | — | — |
| 2024-07-05 | $8.18 | $8.18 | 6,325 | — | — |
| 2024-07-03 | $7.99 | $7.99 | 4,167 | — | — |
| 2024-07-02 | $8.50 | $8.50 | 4,992 | — | — |
| 2024-07-01 | $8.28 | $8.28 | 8,075 | — | — |
| 2024-06-28 | $9.20 | $9.20 | 4,867 | — | — |
| 2024-06-27 | $8.89 | $8.89 | 2,850 | — | — |
| 2024-06-26 | $8.98 | $8.98 | 5,875 | — | — |
| 2024-06-25 | $8.59 | $8.59 | 4,767 | — | — |
| 2024-06-24 | $9.34 | $9.34 | 12,183 | — | — |
| 2024-06-21 | $9.25 | $9.25 | 3,258 | — | — |
| 2024-06-20 | $9.22 | $9.22 | 6,033 | — | — |
| 2024-06-18 | $9.64 | $9.64 | 15,142 | — | — |
| 2024-06-17 | $9.52 | $9.52 | 13,792 | — | — |
| 2024-06-14 | $9.36 | $9.36 | 14,667 | — | — |
| 2024-06-13 | $9.90 | $9.90 | 113,225 | — | — |
| 2024-06-12 | $8.39 | $8.39 | 14,517 | — | — |
| 2024-06-11 | $8.24 | $8.24 | 8,175 | — | — |
| 2024-06-10 | $8.48 | $8.48 | 10,992 | — | — |
| 2024-06-07 | $8.52 | $8.52 | 8,092 | — | — |
| 2024-06-06 | $8.77 | $8.77 | 10,367 | — | — |
| 2024-06-05 | $8.76 | $8.76 | 9,742 | — | — |
| 2024-06-04 | $8.40 | $8.40 | 18,375 | — | — |
| 2024-06-03 | $9.60 | $9.60 | 27,792 | — | — |
| 2024-05-31 | $10.08 | $10.08 | 310,367 | — | — |
| 2024-05-30 | $11.86 | $11.86 | 1,358 | — | — |
| 2024-05-29 | $11.56 | $11.56 | 3,625 | — | — |
| 2024-05-28 | $11.70 | $11.70 | 6,517 | — | — |
| 2024-05-24 | $12.12 | $12.12 | 11,500 | — | — |
| 2024-05-23 | $11.64 | $11.64 | 22,633 | — | — |
| 2024-05-22 | $14.40 | $14.40 | 37,858 | — | — |
| 2024-05-21 | $14.16 | $14.16 | 66,867 | — | — |
| 2024-05-20 | $11.00 | $11.00 | 975 | — | — |
| 2024-05-17 | $10.82 | $10.82 | 2,725 | — | — |
| 2024-05-16 | $11.08 | $11.08 | 642 | — | — |
| 2024-05-15 | $11.04 | $11.04 | 3,242 | — | — |
| 2024-05-14 | $11.16 | $11.16 | 6,717 | — | — |
| 2024-05-13 | $11.06 | $11.06 | 2,500 | — | — |
| 2024-05-10 | $11.41 | $11.41 | 1,158 | — | — |
| 2024-05-09 | $11.56 | $11.56 | 1,500 | — | — |
| 2024-05-08 | $11.53 | $11.53 | 1,392 | — | — |
| 2024-05-07 | $11.52 | $11.52 | 2,292 | — | — |
| 2024-05-06 | $11.86 | $11.86 | 2,775 | — | — |
| 2024-05-03 | $11.52 | $11.52 | 1,942 | — | — |
| 2024-05-02 | $11.16 | $11.16 | 1,033 | — | — |
| 2024-05-01 | $10.93 | $10.93 | 5,100 | — | — |
| 2024-04-30 | $11.40 | $11.40 | 5,333 | — | — |
| 2024-04-29 | $12.12 | $12.12 | 2,158 | — | — |
| 2024-04-26 | $12.00 | $12.00 | 3,758 | — | — |
| 2024-04-25 | $11.59 | $11.59 | 6,125 | — | — |
| 2024-04-24 | $11.36 | $11.36 | 2,092 | — | — |
| 2024-04-23 | $11.08 | $11.08 | 3,608 | — | — |
| 2024-04-22 | $11.52 | $11.52 | 2,050 | — | — |
| 2024-04-19 | $11.75 | $11.75 | 1,200 | — | — |
| 2024-04-18 | $11.76 | $11.76 | 1,483 | — | — |
| 2024-04-17 | $11.51 | $11.51 | 2,417 | — | — |
| 2024-04-16 | $11.56 | $11.56 | 2,500 | — | — |
| 2024-04-15 | $11.75 | $11.75 | 6,067 | — | — |
| 2024-04-12 | $11.94 | $11.94 | 5,017 | — | — |
| 2024-04-11 | $12.00 | $12.00 | 1,925 | — | — |
| 2024-04-10 | $12.00 | $12.00 | 1,392 | — | — |
| 2024-04-09 | $12.24 | $12.24 | 3,375 | — | — |
| 2024-04-08 | $12.30 | $12.30 | 2,183 | — | — |
| 2024-04-05 | $12.12 | $12.12 | 4,358 | — | — |
| 2024-04-04 | $11.94 | $11.94 | 1,775 | — | — |
| 2024-04-03 | $12.00 | $12.00 | 6,133 | — | — |
| 2024-04-02 | $11.88 | $11.88 | 2,625 | — | — |
| 2024-04-01 | $12.00 | $12.00 | 1,458 | — | — |
| 2024-03-28 | $12.36 | $12.36 | 4,950 | — | — |
| 2024-03-27 | $12.36 | $12.36 | 5,167 | — | — |
| 2024-03-26 | $12.60 | $12.60 | 19,900 | — | — |
| 2024-03-25 | $11.16 | $11.16 | 9,033 | — | — |
| 2024-03-22 | $11.52 | $11.52 | 22,467 | — | — |
| 2024-03-21 | $12.00 | $12.00 | 172,117 | — | — |
| 2024-03-20 | $12.49 | $12.49 | 2,825 | — | — |
| 2024-03-19 | $12.48 | $12.48 | 4,858 | — | — |
| 2024-03-18 | $12.60 | $12.60 | 9,992 | — | — |
| 2024-03-15 | $12.36 | $12.36 | 5,208 | — | — |
| 2024-03-14 | $12.36 | $12.36 | 7,317 | — | — |
| 2024-03-13 | $13.20 | $13.20 | 3,017 | — | — |
| 2024-03-12 | $12.72 | $12.72 | 8,808 | — | — |
| 2024-03-11 | $13.56 | $13.56 | 5,183 | — | — |
| 2024-03-08 | $14.64 | $14.64 | 5,917 | — | — |
| 2024-03-07 | $14.04 | $14.04 | 4,933 | — | — |
| 2024-03-06 | $13.80 | $13.80 | 3,658 | — | — |
| 2024-03-05 | $14.04 | $14.04 | 10,142 | — | — |
| 2024-03-04 | $14.46 | $14.46 | 4,183 | — | — |
| 2024-03-01 | $14.28 | $14.28 | 5,158 | — | — |
| 2024-02-29 | $14.88 | $14.88 | 9,058 | — | — |
| 2024-02-28 | $14.94 | $14.94 | 14,700 | — | — |
| 2024-02-27 | $14.28 | $14.28 | 9,783 | — | — |
| 2024-02-26 | $13.32 | $13.32 | 3,917 | — | — |
| 2024-02-23 | $13.68 | $13.68 | 2,958 | — | — |
| 2024-02-22 | $13.80 | $13.80 | 23,208 | — | — |
| 2024-02-21 | $15.00 | $15.00 | 12,250 | — | — |
| 2024-02-20 | $15.00 | $15.00 | 7,575 | — | — |
| 2024-02-16 | $15.00 | $15.00 | 12,150 | — | — |
| 2024-02-15 | $15.00 | $15.00 | 19,417 | — | — |
| 2024-02-14 | $15.60 | $15.60 | 32,117 | — | — |
| 2024-02-13 | $14.04 | $14.04 | 34,075 | — | — |
| 2024-02-12 | $11.64 | $11.64 | 17,717 | — | — |
| 2024-02-09 | $11.66 | $11.66 | 15,033 | — | — |
| 2024-02-08 | $11.02 | $11.02 | 4,633 | — | — |
| 2024-02-07 | $10.73 | $10.73 | 6,800 | — | — |
| 2024-02-06 | $11.04 | $11.04 | 9,025 | — | — |
| 2024-02-05 | $10.85 | $10.85 | 10,700 | — | — |
| 2024-02-02 | $11.26 | $11.26 | 6,083 | — | — |
| 2024-02-01 | $11.16 | $11.16 | 13,475 | — | — |
| 2024-01-31 | $11.60 | $11.60 | 6,692 | — | — |
| 2024-01-30 | $11.62 | $11.62 | 13,792 | — | — |
| 2024-01-29 | $12.00 | $12.00 | 30,092 | — | — |
| 2024-01-26 | $11.38 | $11.38 | 39,858 | — | — |
| 2024-01-25 | $11.75 | $11.75 | 26,150 | — | — |
| 2024-01-24 | $11.88 | $11.88 | 70,233 | — | — |
| 2024-01-23 | $11.68 | $11.68 | 25,242 | — | — |
| 2024-01-22 | $12.48 | $12.48 | 123,833 | — | — |
| 2024-01-19 | $12.60 | $12.60 | 8,792 | — | — |
| 2024-01-18 | $12.96 | $12.96 | 8,950 | — | — |
| 2024-01-17 | $12.36 | $12.36 | 11,767 | — | — |
| 2024-01-16 | $13.20 | $13.20 | 8,725 | — | — |
| 2024-01-12 | $13.44 | $13.44 | 11,958 | — | — |
| 2024-01-11 | $13.56 | $13.56 | 14,983 | — | — |
| 2024-01-10 | $14.28 | $14.28 | 14,367 | — | — |
| 2024-01-09 | $14.88 | $14.88 | 12,542 | — | — |
| 2024-01-08 | $15.48 | $15.48 | 35,200 | — | — |
| 2024-01-05 | $15.48 | $15.48 | 93,308 | — | — |
| 2024-01-04 | $15.60 | $15.60 | 68,983 | — | — |
| 2024-01-03 | $16.56 | $16.56 | 9,542 | — | — |
| 2024-01-02 | $16.20 | $16.20 | 12,325 | — | — |