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
- 2022-11-10 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 | $9.30 | $9.30 | 6,980 | — | — |
| 2024-12-30 | $9.25 | $9.25 | 16,080 | — | — |
| 2024-12-27 | $9.35 | $9.35 | 11,360 | — | — |
| 2024-12-26 | $9.88 | $9.88 | 53,780 | — | — |
| 2024-12-24 | $8.33 | $8.33 | 2,380 | — | — |
| 2024-12-23 | $8.20 | $8.20 | 14,740 | — | — |
| 2024-12-20 | $7.50 | $7.50 | 11,440 | — | — |
| 2024-12-19 | $7.35 | $7.35 | 14,380 | — | — |
| 2024-12-18 | $8.50 | $8.50 | 14,040 | — | — |
| 2024-12-17 | $8.55 | $8.55 | 29,480 | — | — |
| 2024-12-16 | $9.30 | $9.30 | 57,600 | — | — |
| 2024-12-13 | $7.40 | $7.40 | 10,700 | — | — |
| 2024-12-12 | $6.98 | $6.98 | 10,440 | — | — |
| 2024-12-11 | $6.50 | $6.50 | 4,620 | — | — |
| 2024-12-10 | $6.70 | $6.70 | 6,560 | — | — |
| 2024-12-09 | $6.85 | $6.85 | 6,220 | — | — |
| 2024-12-06 | $7.05 | $7.05 | 30,100 | — | — |
| 2024-12-05 | $8.10 | $8.10 | 95,300 | — | — |
| 2024-12-04 | $8.80 | $8.80 | 67,000 | — | — |
| 2024-12-03 | $6.00 | $6.00 | 50,060 | — | — |
| 2024-12-02 | $7.15 | $7.15 | 721,820 | — | — |
| 2024-11-29 | $4.60 | $4.60 | 2,560 | — | — |
| 2024-11-27 | $4.51 | $4.51 | 4,940 | — | — |
| 2024-11-26 | $4.35 | $4.35 | 7,600 | — | — |
| 2024-11-25 | $4.60 | $4.60 | 13,760 | — | — |
| 2024-11-22 | $4.62 | $4.62 | 2,020 | — | — |
| 2024-11-21 | $4.69 | $4.69 | 4,840 | — | — |
| 2024-11-20 | $4.66 | $4.66 | 4,840 | — | — |
| 2024-11-19 | $4.63 | $4.63 | 17,160 | — | — |
| 2024-11-18 | $4.63 | $4.63 | 46,240 | — | — |
| 2024-11-15 | $5.95 | $5.95 | 14,400 | — | — |
| 2024-11-14 | $6.10 | $6.10 | 10,240 | — | — |
| 2024-11-13 | $7.00 | $7.00 | 14,740 | — | — |
| 2024-11-12 | $6.50 | $6.50 | 18,180 | — | — |
| 2024-11-11 | $6.28 | $6.28 | 24,460 | — | — |
| 2024-11-08 | $7.08 | $7.08 | 14,580 | — | — |
| 2024-11-07 | $7.55 | $7.55 | 8,400 | — | — |
| 2024-11-06 | $7.70 | $7.70 | 32,280 | — | — |
| 2024-11-05 | $8.10 | $8.10 | 31,280 | — | — |
| 2024-11-04 | $7.48 | $7.48 | 16,180 | — | — |
| 2024-11-01 | $7.40 | $7.40 | 15,460 | — | — |
| 2024-10-31 | $7.30 | $7.30 | 1,740 | — | — |
| 2024-10-30 | $7.30 | $7.30 | 6,780 | — | — |
| 2024-10-29 | $7.35 | $7.35 | 9,900 | — | — |
| 2024-10-28 | $7.05 | $7.05 | 37,920 | — | — |
| 2024-10-25 | $7.25 | $7.25 | 80,240 | — | — |
| 2024-10-24 | $8.60 | $8.60 | 16,140 | — | — |
| 2024-10-23 | $9.75 | $9.75 | 10,680 | — | — |
| 2024-10-22 | $10.05 | $10.05 | 3,600 | — | — |
| 2024-10-21 | $10.45 | $10.45 | 16,600 | — | — |
| 2024-10-18 | $9.65 | $9.65 | 17,540 | — | — |
| 2024-10-17 | $9.65 | $9.65 | 9,020 | — | — |
| 2024-10-16 | $9.73 | $9.73 | 10,620 | — | — |
| 2024-10-15 | $10.25 | $10.25 | 27,120 | — | — |
| 2024-10-14 | $11.20 | $11.20 | 45,560 | — | — |
| 2024-10-11 | $9.75 | $9.75 | 60,540 | — | — |
| 2024-10-10 | $9.10 | $9.10 | 27,900 | — | — |
| 2024-10-09 | $7.30 | $7.30 | 37,640 | — | — |
| 2024-10-08 | $7.75 | $7.75 | 187,780 | — | — |
| 2024-10-07 | $8.35 | $8.35 | 1,110,760 | — | — |
| 2024-10-04 | $5.10 | $5.10 | 857,500 | — | — |
| 2024-10-03 | $3.64 | $3.64 | 400 | — | — |
| 2024-10-02 | $3.82 | $3.82 | 600 | — | — |
| 2024-10-01 | $3.84 | $3.84 | 1,680 | — | — |
| 2024-09-30 | $3.61 | $3.61 | 6,160 | — | — |
| 2024-09-27 | $3.78 | $3.78 | 3,000 | — | — |
| 2024-09-26 | $3.70 | $3.70 | 640 | — | — |
| 2024-09-25 | $3.75 | $3.75 | 1,560 | — | — |
| 2024-09-24 | $3.65 | $3.65 | 700 | — | — |
| 2024-09-23 | $3.75 | $3.75 | 3,160 | — | — |
| 2024-09-20 | $4.20 | $4.20 | 640 | — | — |
| 2024-09-19 | $4.00 | $4.00 | 700 | — | — |
| 2024-09-18 | $3.96 | $3.96 | 620 | — | — |
| 2024-09-17 | $3.95 | $3.95 | 120 | — | — |
| 2024-09-16 | $3.90 | $3.90 | 3,280 | — | — |
| 2024-09-13 | $3.93 | $3.93 | 1,540 | — | — |
| 2024-09-12 | $3.93 | $3.93 | 6,000 | — | — |
| 2024-09-11 | $4.18 | $4.18 | 1,500 | — | — |
| 2024-09-10 | $4.10 | $4.10 | 680 | — | — |
| 2024-09-09 | $4.18 | $4.18 | 2,240 | — | — |
| 2024-09-06 | $4.07 | $4.07 | 1,260 | — | — |
| 2024-09-05 | $4.35 | $4.35 | 3,800 | — | — |
| 2024-09-04 | $4.35 | $4.35 | 11,180 | — | — |
| 2024-09-03 | $4.03 | $4.03 | 820 | — | — |
| 2024-08-30 | $4.05 | $4.05 | 1,840 | — | — |
| 2024-08-29 | $4.25 | $4.25 | 4,800 | — | — |
| 2024-08-28 | $4.58 | $4.58 | 5,500 | — | — |
| 2024-08-27 | $4.60 | $4.60 | 7,160 | — | — |
| 2024-08-26 | $4.35 | $4.35 | 3,800 | — | — |
| 2024-08-23 | $3.55 | $3.55 | 1,440 | — | — |
| 2024-08-22 | $3.85 | $3.85 | 1,000 | — | — |
| 2024-08-21 | $3.84 | $3.84 | 1,460 | — | — |
| 2024-08-20 | $3.60 | $3.60 | 880 | — | — |
| 2024-08-19 | $3.64 | $3.64 | 540 | — | — |
| 2024-08-16 | $3.76 | $3.76 | 1,480 | — | — |
| 2024-08-15 | $4.00 | $4.00 | 2,300 | — | — |
| 2024-08-14 | $3.78 | $3.78 | 12,920 | — | — |
| 2024-08-13 | $3.65 | $3.65 | 11,700 | — | — |
| 2024-08-12 | $3.95 | $3.95 | 400 | — | — |
| 2024-08-09 | $3.55 | $3.55 | 1,540 | — | — |
| 2024-08-08 | $3.81 | $3.81 | 460 | — | — |
| 2024-08-07 | $3.44 | $3.44 | 400 | — | — |
| 2024-08-06 | $3.44 | $3.43 | 880 | — | — |
| 2024-08-05 | $3.33 | $3.33 | 4,300 | — | — |
| 2024-08-02 | $3.92 | $3.92 | 4,680 | — | — |
| 2024-08-01 | $3.90 | $3.90 | 10,680 | — | — |
| 2024-07-31 | $3.90 | $3.90 | 520 | — | — |
| 2024-07-30 | $4.10 | $4.10 | 760 | — | — |
| 2024-07-29 | $4.15 | $4.15 | 300 | — | — |
| 2024-07-26 | $4.29 | $4.29 | 1,100 | — | — |
| 2024-07-25 | $4.05 | $4.05 | 400 | — | — |
| 2024-07-24 | $3.90 | $3.90 | 920 | — | — |
| 2024-07-23 | $4.25 | $4.25 | 120 | — | — |
| 2024-07-22 | $4.35 | $4.35 | 640 | — | — |
| 2024-07-19 | $4.29 | $4.29 | 420 | — | — |
| 2024-07-18 | $4.36 | $4.36 | 300 | — | — |
| 2024-07-17 | $4.15 | $4.15 | 1,700 | — | — |
| 2024-07-16 | $4.45 | $4.45 | 2,240 | — | — |
| 2024-07-15 | $4.25 | $4.25 | 280 | — | — |
| 2024-07-12 | $4.25 | $4.25 | 520 | — | — |
| 2024-07-11 | $4.15 | $4.15 | 940 | — | — |
| 2024-07-10 | $4.40 | $4.40 | 180 | — | — |
| 2024-07-09 | $4.00 | $4.00 | 1,820 | — | — |
| 2024-07-08 | $4.15 | $4.15 | 440 | — | — |
| 2024-07-05 | $4.50 | $4.50 | 820 | — | — |
| 2024-07-03 | $4.20 | $4.20 | 7,260 | — | — |
| 2024-07-02 | $4.17 | $4.17 | 60 | — | — |
| 2024-07-01 | $4.15 | $4.15 | 380 | — | — |
| 2024-06-28 | $4.31 | $4.31 | 500 | — | — |
| 2024-06-27 | $4.23 | $4.23 | 320 | — | — |
| 2024-06-26 | $4.35 | $4.35 | 360 | — | — |
| 2024-06-25 | $4.50 | $4.50 | 340 | — | — |
| 2024-06-24 | $4.10 | $4.10 | 1,020 | — | — |
| 2024-06-21 | $4.24 | $4.24 | 1,140 | — | — |
| 2024-06-20 | $4.30 | $4.30 | 1,000 | — | — |
| 2024-06-18 | $4.20 | $4.20 | 440 | — | — |
| 2024-06-17 | $4.15 | $4.15 | 1,560 | — | — |
| 2024-06-14 | $4.40 | $4.40 | 840 | — | — |
| 2024-06-13 | $4.11 | $4.11 | 2,840 | — | — |
| 2024-06-12 | $4.26 | $4.26 | 740 | — | — |
| 2024-06-11 | $4.30 | $4.30 | 340 | — | — |
| 2024-06-10 | $4.21 | $4.21 | 340 | — | — |
| 2024-06-07 | $4.15 | $4.15 | 800 | — | — |
| 2024-06-06 | $4.24 | $4.24 | 220 | — | — |
| 2024-06-05 | $4.26 | $4.26 | 720 | — | — |
| 2024-06-04 | $4.44 | $4.44 | 880 | — | — |
| 2024-06-03 | $4.50 | $4.50 | 440 | — | — |
| 2024-05-31 | $4.34 | $4.34 | 900 | — | — |
| 2024-05-30 | $4.26 | $4.26 | 680 | — | — |
| 2024-05-29 | $4.29 | $4.29 | 640 | — | — |
| 2024-05-28 | $4.10 | $4.10 | 1,420 | — | — |
| 2024-05-24 | $4.11 | $4.11 | 740 | — | — |
| 2024-05-23 | $4.50 | $4.50 | 2,420 | — | — |
| 2024-05-22 | $4.30 | $4.30 | 1,700 | — | — |
| 2024-05-21 | $4.25 | $4.25 | 2,940 | — | — |
| 2024-05-20 | $4.50 | $4.50 | 1,980 | — | — |
| 2024-05-17 | $4.51 | $4.51 | 5,060 | — | — |
| 2024-05-16 | $4.78 | $4.78 | 3,640 | — | — |
| 2024-05-15 | $4.50 | $4.50 | 1,100 | — | — |
| 2024-05-14 | $4.63 | $4.63 | 700 | — | — |
| 2024-05-13 | $4.75 | $4.75 | 920 | — | — |
| 2024-05-10 | $4.86 | $4.86 | 180 | — | — |
| 2024-05-09 | $5.25 | $5.25 | 300 | — | — |
| 2024-05-08 | $5.20 | $5.20 | 560 | — | — |
| 2024-05-07 | $4.85 | $4.85 | 200 | — | — |
| 2024-05-06 | $4.85 | $4.85 | 680 | — | — |
| 2024-05-03 | $4.70 | $4.70 | 2,560 | — | — |
| 2024-05-02 | $4.90 | $4.90 | 980 | — | — |
| 2024-05-01 | $4.99 | $4.99 | 820 | — | — |
| 2024-04-30 | $4.85 | $4.85 | 3,240 | — | — |
| 2024-04-29 | $5.33 | $5.33 | 1,040 | — | — |
| 2024-04-26 | $5.35 | $5.35 | 260 | — | — |
| 2024-04-25 | $5.46 | $5.46 | 760 | — | — |
| 2024-04-24 | $5.40 | $5.40 | 4,540 | — | — |
| 2024-04-23 | $5.34 | $5.34 | 3,680 | — | — |
| 2024-04-22 | $5.30 | $5.30 | 3,220 | — | — |
| 2024-04-19 | $5.18 | $5.18 | 1,880 | — | — |
| 2024-04-18 | $5.00 | $5.00 | 220 | — | — |
| 2024-04-17 | $5.20 | $5.20 | 800 | — | — |
| 2024-04-16 | $5.10 | $5.10 | 440 | — | — |
| 2024-04-15 | $5.05 | $5.05 | 2,520 | — | — |
| 2024-04-12 | $5.25 | $5.25 | 1,520 | — | — |
| 2024-04-11 | $5.20 | $5.20 | 2,760 | — | — |
| 2024-04-10 | $5.10 | $5.10 | 5,660 | — | — |
| 2024-04-09 | $5.18 | $5.18 | 1,300 | — | — |
| 2024-04-08 | $5.05 | $5.05 | 1,440 | — | — |
| 2024-04-05 | $5.10 | $5.10 | 3,240 | — | — |
| 2024-04-04 | $5.20 | $5.20 | 3,260 | — | — |
| 2024-04-03 | $5.10 | $5.10 | 1,400 | — | — |
| 2024-04-02 | $5.25 | $5.25 | 3,160 | — | — |
| 2024-04-01 | $5.25 | $5.25 | 3,300 | — | — |
| 2024-03-28 | $4.95 | $4.95 | 640 | — | — |
| 2024-03-27 | $5.05 | $5.05 | 560 | — | — |
| 2024-03-26 | $5.05 | $5.05 | 960 | — | — |
| 2024-03-25 | $5.18 | $5.18 | 2,060 | — | — |
| 2024-03-22 | $5.15 | $5.15 | 1,740 | — | — |
| 2024-03-21 | $5.05 | $5.05 | 900 | — | — |
| 2024-03-20 | $5.00 | $5.00 | 900 | — | — |
| 2024-03-19 | $5.05 | $5.05 | 12,940 | — | — |
| 2024-03-18 | $5.10 | $5.10 | 2,520 | — | — |
| 2024-03-15 | $5.10 | $5.10 | 320 | — | — |
| 2024-03-14 | $5.07 | $5.07 | 1,200 | — | — |
| 2024-03-13 | $5.00 | $5.00 | 1,160 | — | — |
| 2024-03-12 | $5.00 | $5.00 | 1,380 | — | — |
| 2024-03-11 | $5.00 | $5.00 | 1,060 | — | — |
| 2024-03-08 | $5.10 | $5.10 | 5,560 | — | — |
| 2024-03-07 | $5.30 | $5.30 | 3,120 | — | — |
| 2024-03-06 | $5.30 | $5.30 | 1,340 | — | — |
| 2024-03-05 | $5.20 | $5.20 | 820 | — | — |
| 2024-03-04 | $5.20 | $5.20 | 2,460 | — | — |
| 2024-03-01 | $5.25 | $5.25 | 7,840 | — | — |
| 2024-02-29 | $5.35 | $5.35 | 14,740 | — | — |
| 2024-02-28 | $6.00 | $6.00 | 33,980 | — | — |
| 2024-02-27 | $6.00 | $6.00 | 353,580 | — | — |
| 2024-02-26 | $4.40 | $4.40 | 1,440 | — | — |
| 2024-02-23 | $5.15 | $5.15 | 620 | — | — |
| 2024-02-22 | $5.17 | $5.17 | 340 | — | — |
| 2024-02-21 | $5.25 | $5.25 | 120 | — | — |
| 2024-02-20 | $5.40 | $5.40 | 2,460 | — | — |
| 2024-02-16 | $5.15 | $5.15 | 3,420 | — | — |
| 2024-02-15 | $4.85 | $4.85 | 5,660 | — | — |
| 2024-02-14 | $4.78 | $4.78 | 2,640 | — | — |
| 2024-02-13 | $4.65 | $4.65 | 240 | — | — |
| 2024-02-12 | $4.65 | $4.65 | 1,080 | — | — |
| 2024-02-09 | $4.70 | $4.70 | 4,080 | — | — |
| 2024-02-08 | $4.40 | $4.40 | 440 | — | — |
| 2024-02-07 | $4.24 | $4.24 | 1,700 | — | — |
| 2024-02-06 | $4.39 | $4.39 | 360 | — | — |
| 2024-02-05 | $4.34 | $4.34 | 1,200 | — | — |
| 2024-02-02 | $4.21 | $4.21 | 2,580 | — | — |
| 2024-02-01 | $4.60 | $4.60 | 520 | — | — |
| 2024-01-31 | $4.40 | $4.40 | 2,660 | — | — |
| 2024-01-30 | $4.63 | $4.63 | 2,500 | — | — |
| 2024-01-29 | $4.50 | $4.50 | 2,680 | — | — |
| 2024-01-26 | $4.75 | $4.75 | 3,700 | — | — |
| 2024-01-25 | $4.90 | $4.90 | 2,900 | — | — |
| 2024-01-24 | $5.05 | $5.05 | 1,580 | — | — |
| 2024-01-23 | $5.10 | $5.10 | 1,780 | — | — |
| 2024-01-22 | $5.05 | $5.05 | 1,140 | — | — |
| 2024-01-19 | $5.00 | $5.00 | 600 | — | — |
| 2024-01-18 | $5.05 | $5.05 | 5,540 | — | — |
| 2024-01-17 | $5.35 | $5.35 | 300 | — | — |
| 2024-01-16 | $5.60 | $5.60 | 960 | — | — |
| 2024-01-12 | $5.55 | $5.55 | 1,080 | — | — |
| 2024-01-11 | $5.65 | $5.65 | 1,120 | — | — |
| 2024-01-10 | $5.30 | $5.30 | 8,980 | — | — |
| 2024-01-09 | $5.90 | $5.90 | 420 | — | — |
| 2024-01-08 | $6.05 | $6.05 | 760 | — | — |
| 2024-01-05 | $6.04 | $6.04 | 1,620 | — | — |
| 2024-01-04 | $6.00 | $6.00 | 320 | — | — |
| 2024-01-03 | $6.20 | $6.20 | 2,380 | — | — |
| 2024-01-02 | $6.20 | $6.20 | 120 | — | — |