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
- 2006-12-29 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 | $3.78 | $3.78 | 6,367 | — | — |
| 2024-12-30 | $3.84 | $3.84 | 1,583 | — | — |
| 2024-12-27 | $4.08 | $4.08 | 2,650 | — | — |
| 2024-12-26 | $4.08 | $4.08 | 2,583 | — | — |
| 2024-12-24 | $4.02 | $4.02 | 450 | — | — |
| 2024-12-23 | $4.02 | $4.02 | 3,617 | — | — |
| 2024-12-20 | $4.20 | $4.20 | 2,283 | — | — |
| 2024-12-19 | $4.26 | $4.26 | 3,917 | — | — |
| 2024-12-18 | $3.72 | $3.72 | 1,917 | — | — |
| 2024-12-17 | $3.90 | $3.90 | 3,433 | — | — |
| 2024-12-16 | $4.14 | $4.14 | 1,833 | — | — |
| 2024-12-13 | $3.90 | $3.90 | 3,783 | — | — |
| 2024-12-12 | $3.72 | $3.72 | 1,217 | — | — |
| 2024-12-11 | $3.84 | $3.84 | 1,883 | — | — |
| 2024-12-10 | $3.78 | $3.78 | 2,433 | — | — |
| 2024-12-09 | $3.54 | $3.54 | 883 | — | — |
| 2024-12-06 | $3.72 | $3.72 | 4,883 | — | — |
| 2024-12-05 | $3.84 | $3.84 | 2,583 | — | — |
| 2024-12-04 | $4.20 | $4.20 | 1,183 | — | — |
| 2024-12-03 | $4.86 | $4.86 | 2,917 | — | — |
| 2024-12-02 | $3.78 | $3.78 | 4,833 | — | — |
| 2024-11-29 | $3.72 | $3.72 | 133 | — | — |
| 2024-11-27 | $3.66 | $3.66 | 433 | — | — |
| 2024-11-26 | $3.78 | $3.78 | 3,650 | — | — |
| 2024-11-25 | $3.90 | $3.90 | 3,917 | — | — |
| 2024-11-22 | $4.32 | $4.32 | 2,633 | — | — |
| 2024-11-21 | $5.22 | $5.22 | 2,550 | — | — |
| 2024-11-20 | $4.74 | $4.74 | 2,067 | — | — |
| 2024-11-19 | $5.40 | $5.40 | 2,867 | — | — |
| 2024-11-18 | $5.70 | $5.70 | 150 | — | — |
| 2024-11-15 | $6.48 | $6.48 | 1,167 | — | — |
| 2024-11-14 | $6.72 | $6.72 | 3,850 | — | — |
| 2024-11-13 | $7.50 | $7.50 | 417 | — | — |
| 2024-11-12 | $7.56 | $7.56 | 200 | — | — |
| 2024-11-11 | $7.44 | $7.44 | 0 | — | — |
| 2024-11-08 | $7.44 | $7.44 | 100 | — | — |
| 2024-11-07 | $7.44 | $7.44 | 3,133 | — | — |
| 2024-11-06 | $7.20 | $7.20 | 217 | — | — |
| 2024-11-05 | $7.26 | $7.26 | 183 | — | — |
| 2024-11-04 | $7.98 | $7.98 | 67 | — | — |
| 2024-11-01 | $7.50 | $7.50 | 200 | — | — |
| 2024-10-31 | $7.86 | $7.86 | 267 | — | — |
| 2024-10-30 | $7.80 | $7.80 | 833 | — | — |
| 2024-10-29 | $7.20 | $7.20 | 167 | — | — |
| 2024-10-28 | $7.98 | $7.98 | 1,167 | — | — |
| 2024-10-25 | $7.08 | $7.08 | 333 | — | — |
| 2024-10-24 | $7.08 | $7.08 | 3,067 | — | — |
| 2024-10-23 | $7.20 | $7.20 | 317 | — | — |
| 2024-10-22 | $7.08 | $7.08 | 400 | — | — |
| 2024-10-21 | $7.32 | $7.32 | 117 | — | — |
| 2024-10-18 | $7.38 | $7.38 | 233 | — | — |
| 2024-10-17 | $7.50 | $7.50 | 33 | — | — |
| 2024-10-16 | $7.50 | $7.50 | 33 | — | — |
| 2024-10-15 | $7.44 | $7.44 | 450 | — | — |
| 2024-10-14 | $7.56 | $7.56 | 0 | — | — |
| 2024-10-11 | $7.56 | $7.56 | 333 | — | — |
| 2024-10-10 | $7.74 | $7.74 | 117 | — | — |
| 2024-10-09 | $7.74 | $7.74 | 3,317 | — | — |
| 2024-10-08 | $7.32 | $7.32 | 6,350 | — | — |
| 2024-10-07 | $7.26 | $7.26 | 1,167 | — | — |
| 2024-10-04 | $7.92 | $7.92 | 450 | — | — |
| 2024-10-03 | $7.74 | $7.74 | 300 | — | — |
| 2024-10-02 | $7.92 | $7.92 | 150 | — | — |
| 2024-10-01 | $8.04 | $8.04 | 433 | — | — |
| 2024-09-30 | $8.34 | $8.34 | 217 | — | — |
| 2024-09-27 | $8.34 | $8.34 | 367 | — | — |
| 2024-09-26 | $8.34 | $8.34 | 233 | — | — |
| 2024-09-25 | $8.22 | $8.22 | 717 | — | — |
| 2024-09-24 | $7.98 | $7.98 | 817 | — | — |
| 2024-09-23 | $8.04 | $8.04 | 0 | — | — |
| 2024-09-20 | $8.04 | $8.04 | 850 | — | — |
| 2024-09-19 | $7.50 | $7.50 | 333 | — | — |
| 2024-09-18 | $8.10 | $8.10 | 100 | — | — |
| 2024-09-17 | $8.34 | $8.34 | 0 | — | — |
| 2024-09-16 | $8.34 | $8.34 | 1,033 | — | — |
| 2024-09-13 | $7.44 | $7.44 | 350 | — | — |
| 2024-09-12 | $7.92 | $7.92 | 83 | — | — |
| 2024-09-11 | $7.92 | $7.92 | 167 | — | — |
| 2024-09-10 | $7.92 | $7.92 | 133 | — | — |
| 2024-09-09 | $7.68 | $7.68 | 33 | — | — |
| 2024-09-06 | $7.80 | $7.80 | 1,400 | — | — |
| 2024-09-05 | $7.92 | $7.92 | 67 | — | — |
| 2024-09-04 | $7.86 | $7.86 | 600 | — | — |
| 2024-09-03 | $7.98 | $7.98 | 50 | — | — |
| 2024-08-30 | $7.56 | $7.56 | 167 | — | — |
| 2024-08-29 | $7.74 | $7.74 | 50 | — | — |
| 2024-08-28 | $7.62 | $7.62 | 483 | — | — |
| 2024-08-27 | $7.74 | $7.74 | 0 | — | — |
| 2024-08-26 | $7.74 | $7.74 | 700 | — | — |
| 2024-08-23 | $7.98 | $7.98 | 1,200 | — | — |
| 2024-08-22 | $7.74 | $7.74 | 1,283 | — | — |
| 2024-08-21 | $8.40 | $8.40 | 267 | — | — |
| 2024-08-20 | $8.28 | $8.28 | 550 | — | — |
| 2024-08-19 | $7.80 | $7.80 | 267 | — | — |
| 2024-08-16 | $9.06 | $9.06 | 383 | — | — |
| 2024-08-15 | $9.12 | $9.12 | 283 | — | — |
| 2024-08-14 | $9.12 | $9.12 | 433 | — | — |
| 2024-08-13 | $8.52 | $8.52 | 483 | — | — |
| 2024-08-12 | $8.52 | $8.52 | 117 | — | — |
| 2024-08-09 | $8.82 | $8.82 | 100 | — | — |
| 2024-08-08 | $7.62 | $7.62 | 717 | — | — |
| 2024-08-07 | $7.68 | $7.68 | 33 | — | — |
| 2024-08-06 | $7.74 | $7.74 | 300 | — | — |
| 2024-08-05 | $8.04 | $8.04 | 117 | — | — |
| 2024-08-02 | $8.10 | $8.10 | 1,083 | — | — |
| 2024-08-01 | $8.04 | $8.04 | 233 | — | — |
| 2024-07-31 | $8.40 | $8.40 | 33 | — | — |
| 2024-07-30 | $8.16 | $8.16 | 383 | — | — |
| 2024-07-29 | $9.30 | $9.30 | 0 | — | — |
| 2024-07-26 | $9.30 | $9.30 | 83 | — | — |
| 2024-07-25 | $8.88 | $8.88 | 450 | — | — |
| 2024-07-24 | $8.88 | $8.88 | 633 | — | — |
| 2024-07-23 | $8.40 | $8.40 | 167 | — | — |
| 2024-07-22 | $8.10 | $8.10 | 117 | — | — |
| 2024-07-19 | $7.92 | $7.92 | 417 | — | — |
| 2024-07-18 | $7.80 | $7.80 | 417 | — | — |
| 2024-07-17 | $8.40 | $8.40 | 617 | — | — |
| 2024-07-16 | $8.58 | $8.58 | 233 | — | — |
| 2024-07-15 | $8.70 | $8.70 | 300 | — | — |
| 2024-07-12 | $8.82 | $8.82 | 117 | — | — |
| 2024-07-11 | $8.16 | $8.16 | 233 | — | — |
| 2024-07-10 | $8.34 | $8.34 | 233 | — | — |
| 2024-07-09 | $8.88 | $8.88 | 83 | — | — |
| 2024-07-08 | $9.18 | $9.18 | 83 | — | — |
| 2024-07-05 | $9.00 | $9.00 | 583 | — | — |
| 2024-07-03 | $9.54 | $9.54 | 250 | — | — |
| 2024-07-02 | $10.14 | $10.14 | 67 | — | — |
| 2024-07-01 | $9.06 | $9.06 | 50 | — | — |
| 2024-06-28 | $10.02 | $10.02 | 433 | — | — |
| 2024-06-27 | $10.38 | $10.38 | 167 | — | — |
| 2024-06-26 | $10.20 | $10.20 | 333 | — | — |
| 2024-06-25 | $10.50 | $10.50 | 300 | — | — |
| 2024-06-24 | $10.14 | $10.14 | 1,217 | — | — |
| 2024-06-21 | $10.44 | $10.44 | 133 | — | — |
| 2024-06-20 | $10.44 | $10.44 | 400 | — | — |
| 2024-06-18 | $9.90 | $9.90 | 250 | — | — |
| 2024-06-17 | $9.90 | $9.90 | 1,817 | — | — |
| 2024-06-14 | $9.90 | $9.90 | 2,417 | — | — |
| 2024-06-13 | $10.14 | $10.14 | 650 | — | — |
| 2024-06-12 | $10.20 | $10.20 | 333 | — | — |
| 2024-06-11 | $9.96 | $9.96 | 1,167 | — | — |
| 2024-06-10 | $8.70 | $8.70 | 317 | — | — |
| 2024-06-07 | $9.60 | $9.60 | 183 | — | — |
| 2024-06-06 | $9.00 | $9.00 | 1,283 | — | — |
| 2024-06-05 | $8.10 | $8.10 | 533 | — | — |
| 2024-06-04 | $9.66 | $9.66 | 550 | — | — |
| 2024-06-03 | $9.24 | $9.24 | 183 | — | — |
| 2024-05-31 | $9.60 | $9.60 | 517 | — | — |
| 2024-05-30 | $8.70 | $8.70 | 50 | — | — |
| 2024-05-29 | $8.88 | $8.88 | 100 | — | — |
| 2024-05-28 | $9.72 | $9.72 | 267 | — | — |
| 2024-05-24 | $8.82 | $8.82 | 100 | — | — |
| 2024-05-23 | $8.88 | $8.88 | 83 | — | — |
| 2024-05-22 | $8.94 | $8.94 | 450 | — | — |
| 2024-05-21 | $8.82 | $8.82 | 200 | — | — |
| 2024-05-20 | $8.70 | $8.70 | 50 | — | — |
| 2024-05-17 | $8.88 | $8.88 | 67 | — | — |
| 2024-05-16 | $8.88 | $8.88 | 200 | — | — |
| 2024-05-15 | $9.06 | $9.06 | 450 | — | — |
| 2024-05-14 | $9.18 | $9.18 | 3,933 | — | — |
| 2024-05-13 | $7.20 | $7.20 | 1,467 | — | — |
| 2024-05-10 | $7.14 | $7.14 | 983 | — | — |
| 2024-05-09 | $7.50 | $7.50 | 1,033 | — | — |
| 2024-05-08 | $7.44 | $7.44 | 2,667 | — | — |
| 2024-05-07 | $7.50 | $7.50 | 600 | — | — |
| 2024-05-06 | $7.80 | $7.80 | 750 | — | — |
| 2024-05-03 | $7.98 | $7.98 | 100 | — | — |
| 2024-05-02 | $7.98 | $7.98 | 67 | — | — |
| 2024-05-01 | $7.98 | $7.98 | 117 | — | — |
| 2024-04-30 | $7.80 | $7.80 | 3,233 | — | — |
| 2024-04-29 | $7.80 | $7.80 | 4,317 | — | — |
| 2024-04-26 | $8.70 | $8.70 | 2,400 | — | — |
| 2024-04-25 | $9.84 | $9.84 | 1,183 | — | — |
| 2024-04-24 | $10.32 | $10.32 | 183 | — | — |
| 2024-04-23 | $10.02 | $10.02 | 83 | — | — |
| 2024-04-22 | $9.96 | $9.96 | 1,183 | — | — |
| 2024-04-19 | $10.98 | $10.98 | 150 | — | — |
| 2024-04-18 | $11.34 | $11.34 | 50 | — | — |
| 2024-04-17 | $11.04 | $11.04 | 183 | — | — |
| 2024-04-16 | $12.06 | $12.06 | 250 | — | — |
| 2024-04-15 | $13.68 | $13.68 | 2,933 | — | — |
| 2024-04-12 | $9.42 | $9.42 | 350 | — | — |
| 2024-04-11 | $9.18 | $9.18 | 350 | — | — |
| 2024-04-10 | $9.12 | $9.12 | 433 | — | — |
| 2024-04-09 | $9.72 | $9.72 | 150 | — | — |
| 2024-04-08 | $9.42 | $9.42 | 2,350 | — | — |
| 2024-04-05 | $9.36 | $9.36 | 983 | — | — |
| 2024-04-04 | $9.66 | $9.66 | 317 | — | — |
| 2024-04-03 | $9.66 | $9.66 | 217 | — | — |
| 2024-04-02 | $9.78 | $9.78 | 133 | — | — |
| 2024-04-01 | $9.48 | $9.48 | 500 | — | — |
| 2024-03-28 | $9.78 | $9.78 | 3,200 | — | — |
| 2024-03-27 | $10.14 | $10.14 | 317 | — | — |
| 2024-03-26 | $9.24 | $9.24 | 200 | — | — |
| 2024-03-25 | $10.02 | $10.02 | 417 | — | — |
| 2024-03-22 | $9.30 | $9.30 | 1,300 | — | — |
| 2024-03-21 | $10.14 | $10.14 | 100 | — | — |
| 2024-03-20 | $10.68 | $10.68 | 333 | — | — |
| 2024-03-19 | $9.78 | $9.78 | 367 | — | — |
| 2024-03-18 | $10.56 | $10.56 | 50 | — | — |
| 2024-03-15 | $10.56 | $10.56 | 1,067 | — | — |
| 2024-03-14 | $9.30 | $9.30 | 367 | — | — |
| 2024-03-13 | $9.36 | $9.36 | 433 | — | — |
| 2024-03-12 | $9.90 | $9.90 | 117 | — | — |
| 2024-03-11 | $9.78 | $9.78 | 67 | — | — |
| 2024-03-08 | $9.36 | $9.36 | 367 | — | — |
| 2024-03-07 | $9.84 | $9.84 | 250 | — | — |
| 2024-03-06 | $9.90 | $9.90 | 567 | — | — |
| 2024-03-05 | $9.30 | $9.30 | 300 | — | — |
| 2024-03-04 | $9.54 | $9.54 | 4,150 | — | — |
| 2024-03-01 | $10.68 | $10.68 | 4,033 | — | — |
| 2024-02-29 | $10.38 | $10.38 | 133 | — | — |
| 2024-02-28 | $10.38 | $10.38 | 233 | — | — |
| 2024-02-27 | $9.90 | $9.90 | 67 | — | — |
| 2024-02-26 | $9.90 | $9.90 | 417 | — | — |
| 2024-02-23 | $10.02 | $10.02 | 683 | — | — |
| 2024-02-22 | $9.84 | $9.84 | 3,667 | — | — |
| 2024-02-21 | $11.28 | $11.28 | 17 | — | — |
| 2024-02-20 | $11.58 | $11.58 | 100 | — | — |
| 2024-02-16 | $11.46 | $11.46 | 983 | — | — |
| 2024-02-15 | $11.76 | $11.76 | 117 | — | — |
| 2024-02-14 | $11.82 | $11.82 | 67 | — | — |
| 2024-02-13 | $11.64 | $11.64 | 717 | — | — |
| 2024-02-12 | $11.34 | $11.34 | 200 | — | — |
| 2024-02-09 | $11.58 | $11.58 | 17 | — | — |
| 2024-02-08 | $11.58 | $11.58 | 267 | — | — |
| 2024-02-07 | $10.26 | $10.26 | 483 | — | — |
| 2024-02-06 | $11.76 | $11.76 | 0 | — | — |
| 2024-02-05 | $11.76 | $11.76 | 467 | — | — |
| 2024-02-02 | $11.82 | $11.82 | 1,250 | — | — |
| 2024-02-01 | $11.34 | $11.34 | 83 | — | — |
| 2024-01-31 | $11.34 | $11.34 | 67 | — | — |
| 2024-01-30 | $10.80 | $10.80 | 50 | — | — |
| 2024-01-29 | $11.10 | $11.10 | 250 | — | — |
| 2024-01-26 | $11.10 | $11.10 | 250 | — | — |
| 2024-01-25 | $11.04 | $11.04 | 633 | — | — |
| 2024-01-24 | $10.68 | $10.68 | 67 | — | — |
| 2024-01-23 | $10.44 | $10.44 | 517 | — | — |
| 2024-01-22 | $10.38 | $10.38 | 600 | — | — |
| 2024-01-19 | $11.28 | $11.28 | 83 | — | — |
| 2024-01-18 | $11.04 | $11.04 | 83 | — | — |
| 2024-01-17 | $11.58 | $11.58 | 433 | — | — |
| 2024-01-16 | $11.40 | $11.40 | 733 | — | — |
| 2024-01-12 | $11.10 | $11.10 | 217 | — | — |
| 2024-01-11 | $11.34 | $11.34 | 750 | — | — |
| 2024-01-10 | $11.28 | $11.28 | 50 | — | — |
| 2024-01-09 | $11.16 | $11.16 | 50 | — | — |
| 2024-01-08 | $11.16 | $11.16 | 50 | — | — |
| 2024-01-05 | $11.34 | $11.34 | 717 | — | — |
| 2024-01-04 | $11.22 | $11.22 | 217 | — | — |
| 2024-01-03 | $11.22 | $11.22 | 633 | — | — |
| 2024-01-02 | $11.16 | $11.16 | 1,100 | — | — |