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
- 2024-08-01 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 | $4.28 | $4.28 | 46,400 | — | — |
| 2024-12-30 | $4.70 | $4.70 | 76,900 | — | — |
| 2024-12-27 | $5.16 | $5.16 | 61,200 | — | — |
| 2024-12-26 | $5.11 | $5.11 | 109,300 | — | — |
| 2024-12-24 | $3.83 | $3.83 | 93,000 | — | — |
| 2024-12-23 | $3.78 | $3.78 | 65,600 | — | — |
| 2024-12-20 | $3.97 | $3.97 | 61,400 | — | — |
| 2024-12-19 | $3.91 | $3.91 | 27,600 | — | — |
| 2024-12-18 | $4.09 | $4.09 | 167,000 | — | — |
| 2024-12-17 | $4.71 | $4.71 | 670,600 | — | — |
| 2024-12-16 | $3.48 | $3.48 | 67,900 | — | — |
| 2024-12-13 | $3.02 | $3.02 | 348,600 | — | — |
| 2024-12-12 | $4.46 | $4.46 | 243,500 | — | — |
| 2024-12-11 | $3.67 | $3.67 | 286,100 | — | — |
| 2024-12-10 | $2.50 | $2.50 | 100,900 | — | — |
| 2024-12-09 | $2.08 | $2.08 | 17,700 | — | — |
| 2024-12-06 | $1.88 | $1.88 | 12,300 | — | — |
| 2024-12-05 | $1.86 | $1.86 | 16,500 | — | — |
| 2024-12-04 | $1.96 | $1.96 | 41,600 | — | — |
| 2024-12-03 | $2.08 | $2.08 | 32,100 | — | — |
| 2024-12-02 | $2.23 | $2.23 | 34,100 | — | — |
| 2024-11-29 | $2.14 | $2.14 | 5,900 | — | — |
| 2024-11-27 | $2.06 | $2.06 | 13,400 | — | — |
| 2024-11-26 | $2.00 | $2.00 | 10,800 | — | — |
| 2024-11-25 | $2.05 | $2.05 | 27,000 | — | — |
| 2024-11-22 | $1.95 | $1.95 | 20,700 | — | — |
| 2024-11-21 | $1.86 | $1.86 | 38,500 | — | — |
| 2024-11-20 | $1.73 | $1.73 | 66,700 | — | — |
| 2024-11-19 | $1.77 | $1.77 | 67,300 | — | — |
| 2024-11-18 | $2.06 | $2.06 | 26,500 | — | — |
| 2024-11-15 | $2.20 | $2.20 | 22,500 | — | — |
| 2024-11-14 | $2.20 | $2.20 | 42,900 | — | — |
| 2024-11-13 | $2.52 | $2.52 | 57,600 | — | — |
| 2024-11-12 | $2.63 | $2.63 | 12,900 | — | — |
| 2024-11-11 | $2.68 | $2.68 | 12,400 | — | — |
| 2024-11-08 | $2.85 | $2.85 | 12,500 | — | — |
| 2024-11-07 | $2.81 | $2.81 | 5,400 | — | — |
| 2024-11-06 | $2.78 | $2.78 | 12,800 | — | — |
| 2024-11-05 | $2.62 | $2.62 | 13,300 | — | — |
| 2024-11-04 | $2.65 | $2.65 | 10,300 | — | — |
| 2024-11-01 | $2.63 | $2.63 | 10,300 | — | — |
| 2024-10-31 | $2.62 | $2.62 | 17,200 | — | — |
| 2024-10-30 | $2.72 | $2.72 | 39,700 | — | — |
| 2024-10-29 | $2.66 | $2.66 | 18,400 | — | — |
| 2024-10-28 | $2.91 | $2.91 | 16,000 | — | — |
| 2024-10-25 | $2.86 | $2.86 | 13,100 | — | — |
| 2024-10-24 | $2.91 | $2.91 | 20,500 | — | — |
| 2024-10-23 | $2.99 | $2.99 | 10,700 | — | — |
| 2024-10-22 | $3.00 | $3.00 | 21,100 | — | — |
| 2024-10-21 | $2.99 | $2.99 | 23,800 | — | — |
| 2024-10-18 | $3.02 | $3.02 | 10,000 | — | — |
| 2024-10-17 | $3.02 | $3.02 | 9,700 | — | — |
| 2024-10-16 | $3.14 | $3.14 | 47,300 | — | — |
| 2024-10-15 | $3.02 | $3.02 | 16,400 | — | — |
| 2024-10-14 | $3.01 | $3.01 | 11,300 | — | — |
| 2024-10-11 | $3.00 | $3.00 | 12,000 | — | — |
| 2024-10-10 | $3.07 | $3.07 | 20,300 | — | — |
| 2024-10-09 | $3.13 | $3.13 | 16,000 | — | — |
| 2024-10-08 | $3.15 | $3.15 | 17,600 | — | — |
| 2024-10-07 | $3.28 | $3.28 | 20,800 | — | — |
| 2024-10-04 | $3.28 | $3.28 | 45,200 | — | — |
| 2024-10-03 | $3.01 | $3.01 | 133,900 | — | — |
| 2024-10-02 | $2.91 | $2.91 | 33,100 | — | — |
| 2024-10-01 | $2.87 | $2.87 | 42,000 | — | — |
| 2024-09-30 | $2.80 | $2.80 | 36,000 | — | — |
| 2024-09-27 | $2.88 | $2.88 | 113,200 | — | — |
| 2024-09-26 | $2.96 | $2.96 | 87,300 | — | — |
| 2024-09-25 | $2.95 | $2.95 | 101,000 | — | — |
| 2024-09-24 | $3.28 | $3.28 | 31,800 | — | — |
| 2024-09-23 | $3.21 | $3.21 | 30,900 | — | — |
| 2024-09-20 | $3.48 | $3.48 | 83,700 | — | — |
| 2024-09-19 | $3.55 | $3.55 | 24,700 | — | — |
| 2024-09-18 | $3.52 | $3.52 | 40,300 | — | — |
| 2024-09-17 | $3.53 | $3.53 | 25,800 | — | — |
| 2024-09-16 | $3.54 | $3.54 | 29,600 | — | — |
| 2024-09-13 | $3.44 | $3.44 | 109,600 | — | — |
| 2024-09-12 | $3.50 | $3.50 | 28,800 | — | — |
| 2024-09-11 | $3.51 | $3.51 | 107,000 | — | — |
| 2024-09-10 | $3.75 | $3.75 | 85,600 | — | — |
| 2024-09-09 | $4.17 | $4.17 | 77,000 | — | — |
| 2024-09-06 | $4.18 | $4.18 | 37,800 | — | — |
| 2024-09-05 | $4.00 | $4.00 | 24,000 | — | — |
| 2024-09-04 | $4.12 | $4.12 | 69,200 | — | — |
| 2024-09-03 | $3.96 | $3.96 | 84,300 | — | — |
| 2024-08-30 | $4.14 | $4.14 | 127,600 | — | — |
| 2024-08-29 | $3.62 | $3.62 | 76,900 | — | — |
| 2024-08-28 | $3.64 | $3.64 | 133,400 | — | — |
| 2024-08-27 | $4.04 | $4.04 | 86,900 | — | — |
| 2024-08-26 | $4.05 | $4.05 | 144,400 | — | — |
| 2024-08-23 | $4.15 | $4.15 | 67,000 | — | — |
| 2024-08-22 | $4.02 | $4.02 | 95,900 | — | — |
| 2024-08-21 | $4.04 | $4.04 | 117,200 | — | — |
| 2024-08-20 | $3.88 | $3.88 | 92,400 | — | — |
| 2024-08-19 | $3.99 | $3.99 | 131,800 | — | — |
| 2024-08-16 | $3.48 | $3.48 | 90,600 | — | — |
| 2024-08-15 | $3.54 | $3.54 | 218,500 | — | — |
| 2024-08-14 | $3.16 | $3.16 | 234,900 | — | — |
| 2024-08-13 | $3.20 | $3.20 | 270,800 | — | — |
| 2024-08-12 | $3.61 | $3.61 | 166,700 | — | — |
| 2024-08-09 | $4.22 | $4.22 | 451,200 | — | — |
| 2024-08-08 | $3.16 | $3.16 | 74,100 | — | — |
| 2024-08-07 | $3.35 | $3.35 | 114,800 | — | — |
| 2024-08-06 | $3.35 | $3.34 | 276,000 | — | — |
| 2024-08-05 | $2.85 | $2.85 | 316,200 | — | — |
| 2024-08-02 | $4.00 | $4.00 | 5,138,100 | — | — |
| 2024-08-01 | $2.51 | $2.51 | 416,600 | — | — |