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
- 2024-08-23 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 | $3.74 | $3.74 | 31,200 | — | — |
| 2024-12-30 | $3.91 | $3.91 | 28,000 | — | — |
| 2024-12-27 | $4.20 | $4.20 | 187,400 | — | — |
| 2024-12-26 | $4.15 | $4.15 | 157,200 | — | — |
| 2024-12-24 | $3.91 | $3.91 | 6,000 | — | — |
| 2024-12-23 | $3.93 | $3.93 | 16,300 | — | — |
| 2024-12-20 | $3.86 | $3.86 | 26,500 | — | — |
| 2024-12-19 | $3.94 | $3.94 | 39,500 | — | — |
| 2024-12-18 | $3.94 | $3.94 | 20,700 | — | — |
| 2024-12-17 | $4.17 | $4.17 | 40,000 | — | — |
| 2024-12-16 | $4.35 | $4.35 | 36,100 | — | — |
| 2024-12-13 | $4.20 | $4.20 | 111,200 | — | — |
| 2024-12-12 | $4.09 | $4.09 | 262,300 | — | — |
| 2024-12-11 | $4.05 | $4.05 | 40,300 | — | — |
| 2024-12-10 | $4.43 | $4.43 | 168,100 | — | — |
| 2024-12-09 | $4.65 | $4.65 | 56,600 | — | — |
| 2024-12-06 | $4.02 | $4.02 | 65,500 | — | — |
| 2024-12-05 | $3.65 | $3.65 | 236,400 | — | — |
| 2024-12-04 | $3.79 | $3.79 | 1,309,500 | — | — |
| 2024-12-03 | $2.68 | $2.68 | 1,246,000 | — | — |
| 2024-12-02 | $4.35 | $4.35 | 57,400 | — | — |
| 2024-11-29 | $4.15 | $4.15 | 38,900 | — | — |
| 2024-11-27 | $4.12 | $4.12 | 19,800 | — | — |
| 2024-11-26 | $4.08 | $4.08 | 94,500 | — | — |
| 2024-11-25 | $4.39 | $4.39 | 172,900 | — | — |
| 2024-11-22 | $4.91 | $4.91 | 82,300 | — | — |
| 2024-11-21 | $4.68 | $4.68 | 124,000 | — | — |
| 2024-11-20 | $4.58 | $4.58 | 191,600 | — | — |
| 2024-11-19 | $4.71 | $4.71 | 101,100 | — | — |
| 2024-11-18 | $4.65 | $4.65 | 270,200 | — | — |
| 2024-11-15 | $4.00 | $4.00 | 150,700 | — | — |
| 2024-11-14 | $4.49 | $4.49 | 206,700 | — | — |
| 2024-11-13 | $4.95 | $4.95 | 279,400 | — | — |
| 2024-11-12 | $5.80 | $5.80 | 298,000 | — | — |
| 2024-11-11 | $6.40 | $6.40 | 35,800 | — | — |
| 2024-11-08 | $6.32 | $6.32 | 110,800 | — | — |
| 2024-11-07 | $6.00 | $6.00 | 149,300 | — | — |
| 2024-11-06 | $6.22 | $6.22 | 90,300 | — | — |
| 2024-11-05 | $6.55 | $6.55 | 255,400 | — | — |
| 2024-11-04 | $4.86 | $4.86 | 239,400 | — | — |
| 2024-11-01 | $7.18 | $7.18 | 122,000 | — | — |
| 2024-10-31 | $7.22 | $7.22 | 117,300 | — | — |
| 2024-10-30 | $7.86 | $7.86 | 548,300 | — | — |
| 2024-10-29 | $7.64 | $7.64 | 90,000 | — | — |
| 2024-10-28 | $7.36 | $7.36 | 147,700 | — | — |
| 2024-10-25 | $8.26 | $8.26 | 249,500 | — | — |
| 2024-10-24 | $8.07 | $8.07 | 112,600 | — | — |
| 2024-10-23 | $7.43 | $7.43 | 205,300 | — | — |
| 2024-10-22 | $7.61 | $7.61 | 262,000 | — | — |
| 2024-10-21 | $7.43 | $7.43 | 269,700 | — | — |
| 2024-10-18 | $5.99 | $5.99 | 161,900 | — | — |
| 2024-10-17 | $5.31 | $5.31 | 97,100 | — | — |
| 2024-10-16 | $4.94 | $4.94 | 40,100 | — | — |
| 2024-10-15 | $4.84 | $4.84 | 30,100 | — | — |
| 2024-10-14 | $4.42 | $4.42 | 125,000 | — | — |
| 2024-10-11 | $4.29 | $4.29 | 31,900 | — | — |
| 2024-10-10 | $4.33 | $4.33 | 53,800 | — | — |
| 2024-10-09 | $4.65 | $4.65 | 201,000 | — | — |
| 2024-10-08 | $4.63 | $4.63 | 498,300 | — | — |
| 2024-10-07 | $5.20 | $5.20 | 168,600 | — | — |
| 2024-10-04 | $4.97 | $4.97 | 92,200 | — | — |
| 2024-10-03 | $5.17 | $5.17 | 168,200 | — | — |
| 2024-10-02 | $5.02 | $5.02 | 194,800 | — | — |
| 2024-10-01 | $5.39 | $5.39 | 759,200 | — | — |
| 2024-09-30 | $4.76 | $4.76 | 104,200 | — | — |
| 2024-09-27 | $4.86 | $4.86 | 97,300 | — | — |
| 2024-09-26 | $4.93 | $4.93 | 92,500 | — | — |
| 2024-09-25 | $4.92 | $4.92 | 138,100 | — | — |
| 2024-09-24 | $4.38 | $4.38 | 1,101,300 | — | — |
| 2024-09-23 | $4.19 | $4.19 | 341,100 | — | — |
| 2024-09-20 | $4.07 | $4.07 | 19,300 | — | — |
| 2024-09-19 | $4.04 | $4.04 | 596,400 | — | — |
| 2024-09-18 | $4.10 | $4.10 | 499,600 | — | — |
| 2024-09-17 | $4.18 | $4.18 | 373,100 | — | — |
| 2024-09-16 | $4.16 | $4.16 | 377,200 | — | — |
| 2024-09-13 | $4.56 | $4.56 | 289,200 | — | — |
| 2024-09-12 | $4.72 | $4.72 | 125,800 | — | — |
| 2024-09-11 | $4.96 | $4.96 | 410,800 | — | — |
| 2024-09-10 | $5.04 | $5.04 | 296,600 | — | — |
| 2024-09-09 | $4.92 | $4.92 | 198,800 | — | — |
| 2024-09-06 | $5.41 | $5.41 | 45,700 | — | — |
| 2024-09-05 | $5.15 | $5.15 | 125,900 | — | — |
| 2024-09-04 | $4.81 | $4.81 | 1,172,200 | — | — |
| 2024-09-03 | $5.32 | $5.32 | 161,100 | — | — |
| 2024-08-30 | $5.21 | $5.21 | 256,700 | — | — |
| 2024-08-29 | $5.19 | $5.19 | 93,000 | — | — |
| 2024-08-28 | $4.88 | $4.88 | 234,500 | — | — |
| 2024-08-27 | $5.38 | $5.38 | 366,100 | — | — |
| 2024-08-26 | $5.11 | $5.11 | 1,914,400 | — | — |
| 2024-08-23 | $4.15 | $4.15 | 1,484,300 | — | — |