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
- 2020-12-11 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 | $2.85 | $2.85 | 60,000 | — | — |
| 2024-12-30 | $3.01 | $3.01 | 102,500 | — | — |
| 2024-12-27 | $3.28 | $3.28 | 51,400 | — | — |
| 2024-12-26 | $3.44 | $3.44 | 38,500 | — | — |
| 2024-12-24 | $3.40 | $3.40 | 25,400 | — | — |
| 2024-12-23 | $3.42 | $3.42 | 73,100 | — | — |
| 2024-12-20 | $3.65 | $3.65 | 197,800 | — | — |
| 2024-12-19 | $3.42 | $3.42 | 80,800 | — | — |
| 2024-12-18 | $3.34 | $3.34 | 72,800 | — | — |
| 2024-12-17 | $3.51 | $3.51 | 65,800 | — | — |
| 2024-12-16 | $3.51 | $3.51 | 55,200 | — | — |
| 2024-12-13 | $3.99 | $3.99 | 27,300 | — | — |
| 2024-12-12 | $4.22 | $4.22 | 77,900 | — | — |
| 2024-12-11 | $4.29 | $4.29 | 41,100 | — | — |
| 2024-12-10 | $4.09 | $4.09 | 48,600 | — | — |
| 2024-12-09 | $3.82 | $3.82 | 30,300 | — | — |
| 2024-12-06 | $3.99 | $3.99 | 43,400 | — | — |
| 2024-12-05 | $4.23 | $4.23 | 34,900 | — | — |
| 2024-12-04 | $4.89 | $4.89 | 75,100 | — | — |
| 2024-12-03 | $5.04 | $5.04 | 51,100 | — | — |
| 2024-12-02 | $4.68 | $4.68 | 45,100 | — | — |
| 2024-11-29 | $4.93 | $4.93 | 66,600 | — | — |
| 2024-11-27 | $4.77 | $4.77 | 55,600 | — | — |
| 2024-11-26 | $4.13 | $4.13 | 41,200 | — | — |
| 2024-11-25 | $4.14 | $4.14 | 50,300 | — | — |
| 2024-11-22 | $4.08 | $4.08 | 51,700 | — | — |
| 2024-11-21 | $3.83 | $3.83 | 19,000 | — | — |
| 2024-11-20 | $3.58 | $3.58 | 18,700 | — | — |
| 2024-11-19 | $3.68 | $3.68 | 20,400 | — | — |
| 2024-11-18 | $3.62 | $3.62 | 33,900 | — | — |
| 2024-11-15 | $3.71 | $3.71 | 26,600 | — | — |
| 2024-11-14 | $3.73 | $3.73 | 31,000 | — | — |
| 2024-11-13 | $4.24 | $4.24 | 82,400 | — | — |
| 2024-11-12 | $4.38 | $4.38 | 57,600 | — | — |
| 2024-11-11 | $3.86 | $3.86 | 57,700 | — | — |
| 2024-11-08 | $3.65 | $3.65 | 45,900 | — | — |
| 2024-11-07 | $3.61 | $3.61 | 42,400 | — | — |
| 2024-11-06 | $3.52 | $3.52 | 46,700 | — | — |
| 2024-11-05 | $3.16 | $3.16 | 69,600 | — | — |
| 2024-11-04 | $3.27 | $3.27 | 54,600 | — | — |
| 2024-11-01 | $3.12 | $3.12 | 33,100 | — | — |
| 2024-10-31 | $3.01 | $3.01 | 33,500 | — | — |
| 2024-10-30 | $3.00 | $3.00 | 30,100 | — | — |
| 2024-10-29 | $3.04 | $3.04 | 28,300 | — | — |
| 2024-10-28 | $2.99 | $2.99 | 16,500 | — | — |
| 2024-10-25 | $2.83 | $2.83 | 18,200 | — | — |
| 2024-10-24 | $2.93 | $2.93 | 23,200 | — | — |
| 2024-10-23 | $2.79 | $2.79 | 35,900 | — | — |
| 2024-10-22 | $2.99 | $2.99 | 68,000 | — | — |
| 2024-10-21 | $2.86 | $2.86 | 36,300 | — | — |
| 2024-10-18 | $2.96 | $2.96 | 26,900 | — | — |
| 2024-10-17 | $3.03 | $3.03 | 43,400 | — | — |
| 2024-10-16 | $3.37 | $3.37 | 53,000 | — | — |
| 2024-10-15 | $3.35 | $3.35 | 34,200 | — | — |
| 2024-10-14 | $3.28 | $3.28 | 29,300 | — | — |
| 2024-10-11 | $3.09 | $3.09 | 28,000 | — | — |
| 2024-10-10 | $2.83 | $2.83 | 38,300 | — | — |
| 2024-10-09 | $2.91 | $2.91 | 47,700 | — | — |
| 2024-10-08 | $3.23 | $3.23 | 29,600 | — | — |
| 2024-10-07 | $3.38 | $3.38 | 25,500 | — | — |
| 2024-10-04 | $3.39 | $3.39 | 24,100 | — | — |
| 2024-10-03 | $3.41 | $3.41 | 18,500 | — | — |
| 2024-10-02 | $3.58 | $3.58 | 18,800 | — | — |
| 2024-10-01 | $3.93 | $3.93 | 15,100 | — | — |
| 2024-09-30 | $4.06 | $4.06 | 17,200 | — | — |
| 2024-09-27 | $4.08 | $4.08 | 20,900 | — | — |
| 2024-09-26 | $3.94 | $3.94 | 26,800 | — | — |
| 2024-09-25 | $3.95 | $3.95 | 26,100 | — | — |
| 2024-09-24 | $4.40 | $4.40 | 29,500 | — | — |
| 2024-09-23 | $4.34 | $4.34 | 25,700 | — | — |
| 2024-09-20 | $4.35 | $4.35 | 166,800 | — | — |
| 2024-09-19 | $4.59 | $4.59 | 82,000 | — | — |
| 2024-09-18 | $4.45 | $4.45 | 63,300 | — | — |
| 2024-09-17 | $4.16 | $4.16 | 35,500 | — | — |
| 2024-09-16 | $4.20 | $4.20 | 22,600 | — | — |
| 2024-09-13 | $4.33 | $4.33 | 42,600 | — | — |
| 2024-09-12 | $4.13 | $4.13 | 40,200 | — | — |
| 2024-09-11 | $3.65 | $3.65 | 16,200 | — | — |
| 2024-09-10 | $3.64 | $3.64 | 103,600 | — | — |
| 2024-09-09 | $3.60 | $3.60 | 24,300 | — | — |
| 2024-09-06 | $3.48 | $3.48 | 38,500 | — | — |
| 2024-09-05 | $3.57 | $3.57 | 29,500 | — | — |
| 2024-09-04 | $3.71 | $3.71 | 19,300 | — | — |
| 2024-09-03 | $3.59 | $3.59 | 38,500 | — | — |
| 2024-08-30 | $3.89 | $3.89 | 22,600 | — | — |
| 2024-08-29 | $3.98 | $3.98 | 79,800 | — | — |
| 2024-08-28 | $4.12 | $4.12 | 50,100 | — | — |
| 2024-08-27 | $4.01 | $4.01 | 58,800 | — | — |
| 2024-08-26 | $4.20 | $4.20 | 165,500 | — | — |
| 2024-08-23 | $3.86 | $3.86 | 181,800 | — | — |
| 2024-08-22 | $3.37 | $3.37 | 149,100 | — | — |
| 2024-08-21 | $3.55 | $3.55 | 59,700 | — | — |
| 2024-08-20 | $3.47 | $3.47 | 148,400 | — | — |
| 2024-08-19 | $3.52 | $3.52 | 91,500 | — | — |
| 2024-08-16 | $3.13 | $3.13 | 26,900 | — | — |
| 2024-08-15 | $3.04 | $3.04 | 53,700 | — | — |
| 2024-08-14 | $2.82 | $2.82 | 58,100 | — | — |
| 2024-08-13 | $2.90 | $2.90 | 74,800 | — | — |
| 2024-08-12 | $2.67 | $2.67 | 136,100 | — | — |
| 2024-08-09 | $3.10 | $3.10 | 40,000 | — | — |
| 2024-08-08 | $3.09 | $3.09 | 72,800 | — | — |
| 2024-08-07 | $3.10 | $3.10 | 110,900 | — | — |
| 2024-08-06 | $3.33 | $3.33 | 111,500 | — | — |
| 2024-08-05 | $3.93 | $3.93 | 95,600 | — | — |
| 2024-08-02 | $4.00 | $4.00 | 92,000 | — | — |
| 2024-08-01 | $3.99 | $3.99 | 106,700 | — | — |
| 2024-07-31 | $4.44 | $4.44 | 39,700 | — | — |
| 2024-07-30 | $4.46 | $4.46 | 50,800 | — | — |
| 2024-07-29 | $4.56 | $4.56 | 60,300 | — | — |
| 2024-07-26 | $4.62 | $4.62 | 23,100 | — | — |
| 2024-07-25 | $4.60 | $4.60 | 26,200 | — | — |
| 2024-07-24 | $4.47 | $4.47 | 36,300 | — | — |
| 2024-07-23 | $4.54 | $4.54 | 20,000 | — | — |
| 2024-07-22 | $4.49 | $4.49 | 28,200 | — | — |
| 2024-07-19 | $4.49 | $4.49 | 27,600 | — | — |
| 2024-07-18 | $4.70 | $4.70 | 50,100 | — | — |
| 2024-07-17 | $4.97 | $4.97 | 76,800 | — | — |
| 2024-07-16 | $4.89 | $4.89 | 80,400 | — | — |
| 2024-07-15 | $4.78 | $4.78 | 50,100 | — | — |
| 2024-07-12 | $4.87 | $4.87 | 160,100 | — | — |
| 2024-07-11 | $4.75 | $4.75 | 53,800 | — | — |
| 2024-07-10 | $4.42 | $4.42 | 59,400 | — | — |
| 2024-07-09 | $4.30 | $4.30 | 29,100 | — | — |
| 2024-07-08 | $4.17 | $4.17 | 41,400 | — | — |
| 2024-07-05 | $4.17 | $4.17 | 87,800 | — | — |
| 2024-07-03 | $4.29 | $4.29 | 15,200 | — | — |
| 2024-07-02 | $4.22 | $4.22 | 75,200 | — | — |
| 2024-07-01 | $4.61 | $4.61 | 63,300 | — | — |
| 2024-06-28 | $4.42 | $4.42 | 1,325,600 | — | — |
| 2024-06-27 | $4.00 | $4.00 | 113,700 | — | — |
| 2024-06-26 | $4.19 | $4.19 | 84,000 | — | — |
| 2024-06-25 | $4.26 | $4.26 | 59,800 | — | — |
| 2024-06-24 | $4.47 | $4.47 | 36,400 | — | — |
| 2024-06-21 | $4.66 | $4.66 | 53,300 | — | — |
| 2024-06-20 | $4.59 | $4.59 | 87,600 | — | — |
| 2024-06-18 | $4.69 | $4.69 | 52,500 | — | — |
| 2024-06-17 | $5.03 | $5.03 | 46,100 | — | — |
| 2024-06-14 | $5.08 | $5.08 | 47,800 | — | — |
| 2024-06-13 | $5.01 | $5.01 | 39,700 | — | — |
| 2024-06-12 | $5.01 | $5.01 | 94,800 | — | — |
| 2024-06-11 | $4.87 | $4.87 | 53,200 | — | — |
| 2024-06-10 | $5.01 | $5.01 | 54,500 | — | — |
| 2024-06-07 | $4.98 | $4.98 | 51,500 | — | — |
| 2024-06-06 | $4.98 | $4.98 | 70,400 | — | — |
| 2024-06-05 | $4.80 | $4.80 | 62,800 | — | — |
| 2024-06-04 | $4.99 | $4.99 | 52,000 | — | — |
| 2024-06-03 | $4.94 | $4.94 | 50,900 | — | — |
| 2024-05-31 | $4.85 | $4.85 | 574,600 | — | — |
| 2024-05-30 | $4.83 | $4.83 | 67,700 | — | — |
| 2024-05-29 | $5.10 | $5.10 | 70,700 | — | — |
| 2024-05-28 | $5.53 | $5.53 | 98,000 | — | — |
| 2024-05-24 | $5.00 | $5.00 | 35,200 | — | — |
| 2024-05-23 | $5.07 | $5.07 | 86,200 | — | — |
| 2024-05-22 | $4.90 | $4.90 | 105,200 | — | — |
| 2024-05-21 | $5.48 | $5.48 | 60,600 | — | — |
| 2024-05-20 | $5.66 | $5.66 | 57,000 | — | — |
| 2024-05-17 | $5.88 | $5.88 | 40,700 | — | — |
| 2024-05-16 | $6.05 | $6.05 | 66,100 | — | — |
| 2024-05-15 | $6.40 | $6.40 | 77,800 | — | — |
| 2024-05-14 | $7.32 | $7.32 | 26,400 | — | — |
| 2024-05-13 | $7.18 | $7.18 | 39,200 | — | — |
| 2024-05-10 | $7.13 | $7.13 | 47,600 | — | — |
| 2024-05-09 | $6.68 | $6.68 | 16,300 | — | — |
| 2024-05-08 | $6.86 | $6.86 | 29,100 | — | — |
| 2024-05-07 | $6.74 | $6.74 | 66,400 | — | — |
| 2024-05-06 | $7.26 | $7.26 | 45,800 | — | — |
| 2024-05-03 | $7.40 | $7.40 | 83,800 | — | — |
| 2024-05-02 | $7.58 | $7.58 | 10,600 | — | — |
| 2024-05-01 | $7.27 | $7.27 | 22,200 | — | — |
| 2024-04-30 | $7.77 | $7.77 | 24,300 | — | — |
| 2024-04-29 | $7.59 | $7.59 | 21,500 | — | — |
| 2024-04-26 | $8.29 | $8.29 | 11,800 | — | — |
| 2024-04-25 | $8.12 | $8.12 | 20,900 | — | — |
| 2024-04-24 | $7.96 | $7.96 | 20,600 | — | — |
| 2024-04-23 | $7.42 | $7.42 | 15,700 | — | — |
| 2024-04-22 | $7.44 | $7.44 | 8,500 | — | — |
| 2024-04-19 | $7.49 | $7.49 | 11,300 | — | — |
| 2024-04-18 | $7.77 | $7.77 | 13,400 | — | — |
| 2024-04-17 | $7.29 | $7.29 | 9,400 | — | — |
| 2024-04-16 | $7.08 | $7.08 | 18,900 | — | — |
| 2024-04-15 | $6.80 | $6.80 | 26,000 | — | — |
| 2024-04-12 | $7.31 | $7.31 | 17,700 | — | — |
| 2024-04-11 | $7.20 | $7.20 | 15,700 | — | — |
| 2024-04-10 | $7.31 | $7.31 | 14,200 | — | — |
| 2024-04-09 | $7.42 | $7.42 | 13,400 | — | — |
| 2024-04-08 | $7.18 | $7.18 | 15,700 | — | — |
| 2024-04-05 | $7.30 | $7.30 | 10,100 | — | — |
| 2024-04-04 | $7.24 | $7.24 | 16,200 | — | — |
| 2024-04-03 | $7.35 | $7.35 | 26,600 | — | — |
| 2024-04-02 | $7.73 | $7.73 | 14,900 | — | — |
| 2024-04-01 | $7.98 | $7.98 | 24,200 | — | — |
| 2024-03-28 | $8.10 | $8.10 | 17,900 | — | — |
| 2024-03-27 | $8.54 | $8.54 | 17,300 | — | — |
| 2024-03-26 | $8.19 | $8.19 | 17,700 | — | — |
| 2024-03-25 | $8.20 | $8.20 | 10,900 | — | — |
| 2024-03-22 | $8.07 | $8.07 | 13,200 | — | — |
| 2024-03-21 | $8.15 | $8.15 | 16,900 | — | — |
| 2024-03-20 | $7.99 | $7.99 | 49,900 | — | — |
| 2024-03-19 | $7.79 | $7.79 | 17,600 | — | — |
| 2024-03-18 | $7.84 | $7.84 | 20,400 | — | — |
| 2024-03-15 | $8.10 | $8.10 | 65,500 | — | — |
| 2024-03-14 | $8.26 | $8.26 | 26,600 | — | — |
| 2024-03-13 | $8.28 | $8.28 | 34,100 | — | — |
| 2024-03-12 | $8.13 | $8.13 | 93,800 | — | — |
| 2024-03-11 | $8.03 | $8.03 | 45,900 | — | — |
| 2024-03-08 | $7.24 | $7.24 | 42,000 | — | — |
| 2024-03-07 | $7.55 | $7.55 | 23,000 | — | — |
| 2024-03-06 | $7.66 | $7.66 | 19,500 | — | — |
| 2024-03-05 | $7.98 | $7.98 | 17,000 | — | — |
| 2024-03-04 | $8.16 | $8.16 | 19,600 | — | — |
| 2024-03-01 | $8.75 | $8.75 | 50,200 | — | — |
| 2024-02-29 | $8.44 | $8.44 | 26,600 | — | — |
| 2024-02-28 | $8.49 | $8.49 | 14,700 | — | — |
| 2024-02-27 | $8.79 | $8.79 | 50,200 | — | — |
| 2024-02-26 | $9.10 | $9.10 | 34,000 | — | — |
| 2024-02-23 | $9.40 | $9.40 | 12,900 | — | — |
| 2024-02-22 | $8.83 | $8.83 | 36,000 | — | — |
| 2024-02-21 | $9.08 | $9.08 | 6,000 | — | — |
| 2024-02-20 | $9.19 | $9.19 | 22,300 | — | — |
| 2024-02-16 | $9.29 | $9.29 | 18,400 | — | — |
| 2024-02-15 | $9.70 | $9.70 | 45,100 | — | — |
| 2024-02-14 | $9.63 | $9.63 | 15,300 | — | — |
| 2024-02-13 | $9.07 | $9.07 | 14,900 | — | — |
| 2024-02-12 | $9.38 | $9.38 | 30,700 | — | — |
| 2024-02-09 | $9.38 | $9.38 | 17,800 | — | — |
| 2024-02-08 | $9.42 | $9.42 | 9,900 | — | — |
| 2024-02-07 | $8.79 | $8.79 | 16,500 | — | — |
| 2024-02-06 | $9.22 | $9.22 | 18,300 | — | — |
| 2024-02-05 | $9.25 | $9.25 | 21,000 | — | — |
| 2024-02-02 | $9.39 | $9.39 | 24,400 | — | — |
| 2024-02-01 | $9.55 | $9.55 | 16,200 | — | — |
| 2024-01-31 | $9.32 | $9.32 | 10,400 | — | — |
| 2024-01-30 | $9.71 | $9.71 | 14,400 | — | — |
| 2024-01-29 | $9.43 | $9.43 | 51,500 | — | — |
| 2024-01-26 | $8.85 | $8.85 | 41,900 | — | — |
| 2024-01-25 | $8.63 | $8.63 | 19,400 | — | — |
| 2024-01-24 | $8.71 | $8.71 | 43,600 | — | — |
| 2024-01-23 | $8.53 | $8.53 | 18,500 | — | — |
| 2024-01-22 | $8.85 | $8.85 | 12,100 | — | — |
| 2024-01-19 | $8.94 | $8.94 | 43,800 | — | — |
| 2024-01-18 | $8.63 | $8.63 | 5,100 | — | — |
| 2024-01-17 | $8.62 | $8.62 | 24,500 | — | — |
| 2024-01-16 | $8.43 | $8.43 | 10,700 | — | — |
| 2024-01-12 | $9.05 | $9.05 | 16,400 | — | — |
| 2024-01-11 | $8.93 | $8.93 | 22,100 | — | — |
| 2024-01-10 | $9.62 | $9.62 | 12,500 | — | — |
| 2024-01-09 | $9.95 | $9.95 | 22,200 | — | — |
| 2024-01-08 | $9.47 | $9.47 | 25,200 | — | — |
| 2024-01-05 | $8.73 | $8.73 | 29,700 | — | — |
| 2024-01-04 | $8.96 | $8.96 | 32,700 | — | — |
| 2024-01-03 | $8.90 | $8.90 | 41,400 | — | — |
| 2024-01-02 | $9.85 | $9.85 | 21,200 | — | — |