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
- 2024-06-21 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 | $6.80 | $6.80 | 43,500 | — | — |
| 2024-12-30 | $6.62 | $6.62 | 11,600 | — | — |
| 2024-12-27 | $6.62 | $6.62 | 32,900 | — | — |
| 2024-12-26 | $7.42 | $7.42 | 41,100 | — | — |
| 2024-12-24 | $6.96 | $6.96 | 9,400 | — | — |
| 2024-12-23 | $6.29 | $6.29 | 5,000 | — | — |
| 2024-12-20 | $6.26 | $6.26 | 5,700 | — | — |
| 2024-12-19 | $6.02 | $6.02 | 15,100 | — | — |
| 2024-12-18 | $6.09 | $6.09 | 9,100 | — | — |
| 2024-12-17 | $6.21 | $6.21 | 13,200 | — | — |
| 2024-12-16 | $6.19 | $6.19 | 17,800 | — | — |
| 2024-12-13 | $5.90 | $5.90 | 10,800 | — | — |
| 2024-12-12 | $6.07 | $6.07 | 11,200 | — | — |
| 2024-12-11 | $6.11 | $6.11 | 12,700 | — | — |
| 2024-12-10 | $6.33 | $6.33 | 14,700 | — | — |
| 2024-12-09 | $6.37 | $6.37 | 31,500 | — | — |
| 2024-12-06 | $6.19 | $6.19 | 36,400 | — | — |
| 2024-12-05 | $5.60 | $5.60 | 22,400 | — | — |
| 2024-12-04 | $5.95 | $5.95 | 76,200 | — | — |
| 2024-12-03 | $5.96 | $5.96 | 62,600 | — | — |
| 2024-12-02 | $5.18 | $5.18 | 35,400 | — | — |
| 2024-11-29 | $4.68 | $4.68 | 58,100 | — | — |
| 2024-11-27 | $4.05 | $4.05 | 86,100 | — | — |
| 2024-11-26 | $3.75 | $3.75 | 11,500 | — | — |
| 2024-11-25 | $3.70 | $3.70 | 14,100 | — | — |
| 2024-11-22 | $3.55 | $3.55 | 4,800 | — | — |
| 2024-11-21 | $3.55 | $3.55 | 3,200 | — | — |
| 2024-11-20 | $3.55 | $3.55 | 9,000 | — | — |
| 2024-11-19 | $3.50 | $3.50 | 1,800 | — | — |
| 2024-11-18 | $3.44 | $3.44 | 1,200 | — | — |
| 2024-11-15 | $3.44 | $3.44 | 8,400 | — | — |
| 2024-11-14 | $3.50 | $3.50 | 0 | — | — |
| 2024-11-13 | $3.50 | $3.50 | 0 | — | — |
| 2024-11-12 | $3.50 | $3.50 | 1,100 | — | — |
| 2024-11-11 | $3.58 | $3.58 | 7,500 | — | — |
| 2024-11-08 | $3.50 | $3.50 | 16,700 | — | — |
| 2024-11-07 | $3.26 | $3.26 | 2,100 | — | — |
| 2024-11-06 | $3.30 | $3.30 | 2,600 | — | — |
| 2024-11-05 | $3.22 | $3.22 | 7,900 | — | — |
| 2024-11-04 | $3.36 | $3.36 | 3,300 | — | — |
| 2024-11-01 | $3.20 | $3.20 | 22,000 | — | — |
| 2024-10-31 | $3.20 | $3.20 | 5,500 | — | — |
| 2024-10-30 | $3.34 | $3.34 | 0 | — | — |
| 2024-10-29 | $3.34 | $3.34 | 2,400 | — | — |
| 2024-10-28 | $3.35 | $3.35 | 6,800 | — | — |
| 2024-10-25 | $3.19 | $3.19 | 3,600 | — | — |
| 2024-10-24 | $3.26 | $3.26 | 1,300 | — | — |
| 2024-10-23 | $3.26 | $3.26 | 31,400 | — | — |
| 2024-10-22 | $3.19 | $3.19 | 9,000 | — | — |
| 2024-10-21 | $3.21 | $3.21 | 7,600 | — | — |
| 2024-10-18 | $3.32 | $3.32 | 28,700 | — | — |
| 2024-10-17 | $3.26 | $3.26 | 1,300 | — | — |
| 2024-10-16 | $3.38 | $3.38 | 800 | — | — |
| 2024-10-15 | $3.36 | $3.36 | 1,400 | — | — |
| 2024-10-14 | $3.32 | $3.32 | 2,200 | — | — |
| 2024-10-11 | $3.33 | $3.33 | 19,900 | — | — |
| 2024-10-10 | $3.26 | $3.26 | 17,000 | — | — |
| 2024-10-09 | $3.59 | $3.59 | 23,600 | — | — |
| 2024-10-08 | $3.40 | $3.40 | 5,500 | — | — |
| 2024-10-07 | $3.60 | $3.60 | 26,400 | — | — |
| 2024-10-04 | $3.57 | $3.57 | 27,000 | — | — |
| 2024-10-03 | $3.36 | $3.36 | 14,100 | — | — |
| 2024-10-02 | $3.36 | $3.36 | 14,700 | — | — |
| 2024-10-01 | $3.14 | $3.14 | 3,600 | — | — |
| 2024-09-30 | $3.10 | $3.10 | 3,900 | — | — |
| 2024-09-27 | $3.09 | $3.09 | 5,700 | — | — |
| 2024-09-26 | $3.14 | $3.14 | 3,200 | — | — |
| 2024-09-25 | $3.18 | $3.18 | 4,300 | — | — |
| 2024-09-24 | $3.19 | $3.19 | 5,400 | — | — |
| 2024-09-23 | $3.16 | $3.16 | 6,500 | — | — |
| 2024-09-20 | $3.11 | $3.11 | 34,700 | — | — |
| 2024-09-19 | $3.24 | $3.24 | 10,100 | — | — |
| 2024-09-18 | $3.17 | $3.17 | 15,000 | — | — |
| 2024-09-17 | $3.04 | $3.04 | 7,700 | — | — |
| 2024-09-16 | $3.24 | $3.24 | 1,700 | — | — |
| 2024-09-13 | $3.25 | $3.25 | 3,600 | — | — |
| 2024-09-12 | $3.07 | $3.07 | 20,500 | — | — |
| 2024-09-11 | $3.24 | $3.24 | 6,600 | — | — |
| 2024-09-10 | $3.22 | $3.22 | 22,800 | — | — |
| 2024-09-09 | $3.23 | $3.23 | 19,600 | — | — |
| 2024-09-06 | $3.24 | $3.24 | 1,500 | — | — |
| 2024-09-05 | $3.18 | $3.18 | 1,500 | — | — |
| 2024-09-04 | $3.23 | $3.23 | 1,500 | — | — |
| 2024-09-03 | $3.19 | $3.19 | 6,000 | — | — |
| 2024-08-30 | $3.22 | $3.22 | 23,600 | — | — |
| 2024-08-29 | $3.18 | $3.18 | 6,800 | — | — |
| 2024-08-28 | $3.17 | $3.17 | 4,900 | — | — |
| 2024-08-27 | $3.22 | $3.22 | 11,500 | — | — |
| 2024-08-26 | $3.25 | $3.25 | 1,600 | — | — |
| 2024-08-23 | $3.25 | $3.25 | 500 | — | — |
| 2024-08-22 | $3.01 | $3.01 | 9,100 | — | — |
| 2024-08-21 | $3.22 | $3.22 | 5,200 | — | — |
| 2024-08-20 | $3.18 | $3.18 | 1,500 | — | — |
| 2024-08-19 | $2.99 | $2.99 | 2,200 | — | — |
| 2024-08-16 | $3.00 | $3.00 | 8,300 | — | — |
| 2024-08-15 | $3.06 | $3.06 | 3,000 | — | — |
| 2024-08-14 | $3.00 | $3.00 | 16,100 | — | — |
| 2024-08-13 | $3.08 | $3.08 | 7,800 | — | — |
| 2024-08-12 | $2.89 | $2.89 | 38,100 | — | — |
| 2024-08-09 | $3.21 | $3.21 | 2,200 | — | — |
| 2024-08-08 | $3.18 | $3.18 | 4,200 | — | — |
| 2024-08-07 | $3.25 | $3.25 | 1,800 | — | — |
| 2024-08-06 | $3.26 | $3.26 | 2,200 | — | — |
| 2024-08-05 | $3.14 | $3.14 | 15,700 | — | — |
| 2024-08-02 | $3.25 | $3.25 | 12,200 | — | — |
| 2024-08-01 | $3.21 | $3.21 | 23,600 | — | — |
| 2024-07-31 | $3.27 | $3.27 | 8,700 | — | — |
| 2024-07-30 | $3.25 | $3.25 | 8,800 | — | — |
| 2024-07-29 | $3.28 | $3.28 | 5,900 | — | — |
| 2024-07-26 | $3.29 | $3.29 | 6,000 | — | — |
| 2024-07-25 | $3.26 | $3.26 | 22,000 | — | — |
| 2024-07-24 | $3.35 | $3.35 | 6,000 | — | — |
| 2024-07-23 | $3.34 | $3.34 | 16,800 | — | — |
| 2024-07-22 | $3.22 | $3.22 | 39,600 | — | — |
| 2024-07-19 | $3.38 | $3.38 | 7,300 | — | — |
| 2024-07-18 | $3.48 | $3.48 | 12,800 | — | — |
| 2024-07-17 | $3.44 | $3.44 | 18,400 | — | — |
| 2024-07-16 | $3.36 | $3.36 | 29,900 | — | — |
| 2024-07-15 | $3.26 | $3.26 | 16,200 | — | — |
| 2024-07-12 | $3.26 | $3.26 | 15,000 | — | — |
| 2024-07-11 | $3.21 | $3.21 | 6,200 | — | — |
| 2024-07-10 | $3.28 | $3.28 | 28,000 | — | — |
| 2024-07-09 | $3.30 | $3.30 | 23,700 | — | — |
| 2024-07-08 | $3.42 | $3.42 | 10,300 | — | — |
| 2024-07-05 | $3.37 | $3.37 | 16,500 | — | — |
| 2024-07-03 | $3.29 | $3.29 | 13,700 | — | — |
| 2024-07-02 | $3.22 | $3.22 | 51,700 | — | — |
| 2024-07-01 | $3.27 | $3.27 | 63,900 | — | — |
| 2024-06-28 | $3.25 | $3.25 | 59,600 | — | — |
| 2024-06-27 | $3.51 | $3.51 | 75,100 | — | — |
| 2024-06-26 | $3.68 | $3.68 | 108,000 | — | — |
| 2024-06-25 | $3.58 | $3.58 | 47,300 | — | — |
| 2024-06-24 | $3.70 | $3.70 | 275,100 | — | — |
| 2024-06-21 | $3.90 | $3.90 | 967,400 | — | — |