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
- 2024-07-19 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 | $4.50 | $4.50 | 25,300 | — | — |
| 2024-12-30 | $4.06 | $4.06 | 13,175 | — | — |
| 2024-12-27 | $4.17 | $4.17 | 53,825 | — | — |
| 2024-12-26 | $3.78 | $3.78 | 26,175 | — | — |
| 2024-12-24 | $3.38 | $3.38 | 4,775 | — | — |
| 2024-12-23 | $3.53 | $3.53 | 12,425 | — | — |
| 2024-12-20 | $4.08 | $4.08 | 51,038 | — | — |
| 2024-12-19 | $3.28 | $3.28 | 19,875 | — | — |
| 2024-12-18 | $3.44 | $3.44 | 11,650 | — | — |
| 2024-12-17 | $3.36 | $3.36 | 2,713 | — | — |
| 2024-12-16 | $3.37 | $3.37 | 6,150 | — | — |
| 2024-12-13 | $3.56 | $3.56 | 4,838 | — | — |
| 2024-12-12 | $3.96 | $3.96 | 16,775 | — | — |
| 2024-12-11 | $4.74 | $4.74 | 9,888 | — | — |
| 2024-12-10 | $4.50 | $4.50 | 3,000 | — | — |
| 2024-12-09 | $4.70 | $4.70 | 3,275 | — | — |
| 2024-12-06 | $4.66 | $4.66 | 8,913 | — | — |
| 2024-12-05 | $4.73 | $4.73 | 7,988 | — | — |
| 2024-12-04 | $5.16 | $5.16 | 4,913 | — | — |
| 2024-12-03 | $5.20 | $5.20 | 8,675 | — | — |
| 2024-12-02 | $4.66 | $4.66 | 9,450 | — | — |
| 2024-11-29 | $4.80 | $4.80 | 23,200 | — | — |
| 2024-11-27 | $4.68 | $4.68 | 5,238 | — | — |
| 2024-11-26 | $4.40 | $4.40 | 1,913 | — | — |
| 2024-11-25 | $4.48 | $4.48 | 2,038 | — | — |
| 2024-11-22 | $4.51 | $4.51 | 2,725 | — | — |
| 2024-11-21 | $4.32 | $4.32 | 1,038 | — | — |
| 2024-11-20 | $4.30 | $4.30 | 1,788 | — | — |
| 2024-11-19 | $4.28 | $4.28 | 3,463 | — | — |
| 2024-11-18 | $4.27 | $4.27 | 3,938 | — | — |
| 2024-11-15 | $4.21 | $4.21 | 6,488 | — | — |
| 2024-11-14 | $4.29 | $4.29 | 7,000 | — | — |
| 2024-11-13 | $4.36 | $4.36 | 19,688 | — | — |
| 2024-11-12 | $5.03 | $5.03 | 7,788 | — | — |
| 2024-11-11 | $5.31 | $5.31 | 6,175 | — | — |
| 2024-11-08 | $5.60 | $5.60 | 34,413 | — | — |
| 2024-11-07 | $6.07 | $6.07 | 13,800 | — | — |
| 2024-11-06 | $5.92 | $5.92 | 3,950 | — | — |
| 2024-11-05 | $5.98 | $5.98 | 2,475 | — | — |
| 2024-11-04 | $6.28 | $6.28 | 4,838 | — | — |
| 2024-11-01 | $6.38 | $6.38 | 1,913 | — | — |
| 2024-10-31 | $6.47 | $6.47 | 5,450 | — | — |
| 2024-10-30 | $6.40 | $6.40 | 4,463 | — | — |
| 2024-10-29 | $6.24 | $6.24 | 6,625 | — | — |
| 2024-10-28 | $6.42 | $6.42 | 6,125 | — | — |
| 2024-10-25 | $6.39 | $6.39 | 7,513 | — | — |
| 2024-10-24 | $6.30 | $6.30 | 9,525 | — | — |
| 2024-10-23 | $6.20 | $6.20 | 5,738 | — | — |
| 2024-10-22 | $6.49 | $6.49 | 25,475 | — | — |
| 2024-10-21 | $6.16 | $6.16 | 7,813 | — | — |
| 2024-10-18 | $6.66 | $6.66 | 3,138 | — | — |
| 2024-10-17 | $6.54 | $6.54 | 2,875 | — | — |
| 2024-10-16 | $6.72 | $6.72 | 7,913 | — | — |
| 2024-10-15 | $6.75 | $6.75 | 8,200 | — | — |
| 2024-10-14 | $7.35 | $7.35 | 25,975 | — | — |
| 2024-10-11 | $6.72 | $6.72 | 23,938 | — | — |
| 2024-10-10 | $6.14 | $6.14 | 2,925 | — | — |
| 2024-10-09 | $6.16 | $6.16 | 3,288 | — | — |
| 2024-10-08 | $6.12 | $6.12 | 3,525 | — | — |
| 2024-10-07 | $5.84 | $5.84 | 5,325 | — | — |
| 2024-10-04 | $6.03 | $6.03 | 5,838 | — | — |
| 2024-10-03 | $6.08 | $6.08 | 4,463 | — | — |
| 2024-10-02 | $6.41 | $6.41 | 10,363 | — | — |
| 2024-10-01 | $6.62 | $6.62 | 13,800 | — | — |
| 2024-09-30 | $6.55 | $6.55 | 3,475 | — | — |
| 2024-09-27 | $6.42 | $6.42 | 5,988 | — | — |
| 2024-09-26 | $6.57 | $6.57 | 1,113 | — | — |
| 2024-09-25 | $6.41 | $6.41 | 6,063 | — | — |
| 2024-09-24 | $6.80 | $6.80 | 3,300 | — | — |
| 2024-09-23 | $6.86 | $6.86 | 3,363 | — | — |
| 2024-09-20 | $6.94 | $6.94 | 12,450 | — | — |
| 2024-09-19 | $7.11 | $7.11 | 5,063 | — | — |
| 2024-09-18 | $7.52 | $7.52 | 10,888 | — | — |
| 2024-09-17 | $7.59 | $7.59 | 5,138 | — | — |
| 2024-09-16 | $7.84 | $7.84 | 12,800 | — | — |
| 2024-09-13 | $7.80 | $7.80 | 31,475 | — | — |
| 2024-09-12 | $8.16 | $8.16 | 24,638 | — | — |
| 2024-09-11 | $8.72 | $8.72 | 74,825 | — | — |
| 2024-09-10 | $7.22 | $7.22 | 42,113 | — | — |
| 2024-09-09 | $6.08 | $6.08 | 14,950 | — | — |
| 2024-09-06 | $5.86 | $5.86 | 6,913 | — | — |
| 2024-09-05 | $6.16 | $6.16 | 12,975 | — | — |
| 2024-09-04 | $6.00 | $6.00 | 20,738 | — | — |
| 2024-09-03 | $6.82 | $6.82 | 11,525 | — | — |
| 2024-08-30 | $6.88 | $6.88 | 7,175 | — | — |
| 2024-08-29 | $6.62 | $6.62 | 6,288 | — | — |
| 2024-08-28 | $6.41 | $6.41 | 22,838 | — | — |
| 2024-08-27 | $7.12 | $7.12 | 18,925 | — | — |
| 2024-08-26 | $7.50 | $7.50 | 12,563 | — | — |
| 2024-08-23 | $7.76 | $7.76 | 22,025 | — | — |
| 2024-08-22 | $7.84 | $7.84 | 32,938 | — | — |
| 2024-08-21 | $8.56 | $8.56 | 147,713 | — | — |
| 2024-08-20 | $11.84 | $11.84 | 25,050 | — | — |
| 2024-08-19 | $11.84 | $11.84 | 33,700 | — | — |
| 2024-08-16 | $11.52 | $11.52 | 166,763 | — | — |
| 2024-08-15 | $14.80 | $14.80 | 128,950 | — | — |
| 2024-08-14 | $16.08 | $16.08 | 940,500 | — | — |
| 2024-08-13 | $19.36 | $19.36 | 994,138 | — | — |
| 2024-08-12 | $18.40 | $18.40 | 22,844,525 | — | — |
| 2024-08-09 | $8.08 | $8.08 | 296,875 | — | — |
| 2024-08-08 | $5.52 | $5.52 | 23,550 | — | — |
| 2024-08-07 | $6.40 | $6.40 | 43,200 | — | — |
| 2024-08-06 | $6.96 | $6.96 | 73,188 | — | — |
| 2024-08-05 | $5.86 | $5.86 | 33,463 | — | — |
| 2024-08-02 | $6.08 | $6.08 | 140,038 | — | — |
| 2024-08-01 | $7.44 | $7.44 | 37,513 | — | — |
| 2024-07-31 | $8.88 | $8.88 | 25,613 | — | — |
| 2024-07-30 | $10.88 | $10.88 | 58,425 | — | — |
| 2024-07-29 | $9.60 | $9.60 | 39,013 | — | — |
| 2024-07-26 | $11.36 | $11.36 | 89,538 | — | — |
| 2024-07-25 | $16.56 | $16.56 | 199,675 | — | — |
| 2024-07-24 | $13.76 | $13.76 | 35,650 | — | — |
| 2024-07-23 | $15.36 | $15.36 | 65,475 | — | — |
| 2024-07-22 | $21.60 | $21.60 | 57,963 | — | — |
| 2024-07-19 | $27.28 | $27.28 | 73,788 | — | — |