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
- 2016-12-08 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 | $3.31 | $3.31 | 106,400 | — | — |
| 2024-12-30 | $3.29 | $3.29 | 86,700 | — | — |
| 2024-12-27 | $3.34 | $3.34 | 40,900 | — | — |
| 2024-12-26 | $3.13 | $3.13 | 29,100 | — | — |
| 2024-12-24 | $3.11 | $3.11 | 83,300 | — | — |
| 2024-12-23 | $2.76 | $2.76 | 52,100 | — | — |
| 2024-12-20 | $2.93 | $2.93 | 112,000 | — | — |
| 2024-12-19 | $3.01 | $3.01 | 65,800 | — | — |
| 2024-12-18 | $3.16 | $3.16 | 129,000 | — | — |
| 2024-12-17 | $3.69 | $3.69 | 176,700 | — | — |
| 2024-12-16 | $3.47 | $3.47 | 693,600 | — | — |
| 2024-12-13 | $3.94 | $3.94 | 4,807,500 | — | — |
| 2024-12-12 | $3.00 | $3.00 | 116,100 | — | — |
| 2024-12-11 | $2.76 | $2.76 | 35,100 | — | — |
| 2024-12-10 | $2.53 | $2.53 | 23,700 | — | — |
| 2024-12-09 | $2.64 | $2.64 | 73,600 | — | — |
| 2024-12-06 | $2.35 | $2.35 | 39,400 | — | — |
| 2024-12-05 | $2.29 | $2.29 | 12,900 | — | — |
| 2024-12-04 | $2.27 | $2.27 | 30,800 | — | — |
| 2024-12-03 | $2.25 | $2.25 | 22,700 | — | — |
| 2024-12-02 | $2.24 | $2.24 | 7,200 | — | — |
| 2024-11-29 | $2.25 | $2.25 | 4,300 | — | — |
| 2024-11-27 | $2.26 | $2.26 | 13,300 | — | — |
| 2024-11-26 | $2.35 | $2.35 | 9,100 | — | — |
| 2024-11-25 | $2.38 | $2.38 | 29,700 | — | — |
| 2024-11-22 | $2.28 | $2.28 | 19,700 | — | — |
| 2024-11-21 | $2.26 | $2.26 | 13,900 | — | — |
| 2024-11-20 | $2.22 | $2.22 | 7,800 | — | — |
| 2024-11-19 | $2.27 | $2.27 | 5,600 | — | — |
| 2024-11-18 | $2.36 | $2.36 | 17,700 | — | — |
| 2024-11-15 | $2.52 | $2.52 | 15,100 | — | — |
| 2024-11-14 | $2.66 | $2.66 | 28,800 | — | — |
| 2024-11-13 | $2.48 | $2.48 | 28,800 | — | — |
| 2024-11-12 | $2.67 | $2.67 | 49,000 | — | — |
| 2024-11-11 | $2.94 | $2.94 | 17,000 | — | — |
| 2024-11-08 | $2.84 | $2.84 | 7,300 | — | — |
| 2024-11-07 | $3.03 | $3.03 | 39,300 | — | — |
| 2024-11-06 | $2.85 | $2.85 | 36,400 | — | — |
| 2024-11-05 | $2.63 | $2.63 | 15,700 | — | — |
| 2024-11-04 | $2.53 | $2.53 | 17,700 | — | — |
| 2024-11-01 | $2.59 | $2.59 | 28,200 | — | — |
| 2024-10-31 | $2.80 | $2.80 | 29,600 | — | — |
| 2024-10-30 | $2.94 | $2.94 | 19,800 | — | — |
| 2024-10-29 | $3.10 | $3.10 | 134,100 | — | — |
| 2024-10-28 | $2.84 | $2.84 | 13,200 | — | — |
| 2024-10-25 | $2.79 | $2.79 | 14,800 | — | — |
| 2024-10-24 | $2.82 | $2.82 | 12,800 | — | — |
| 2024-10-23 | $2.83 | $2.83 | 36,200 | — | — |
| 2024-10-22 | $2.72 | $2.72 | 25,600 | — | — |
| 2024-10-21 | $2.90 | $2.90 | 24,200 | — | — |
| 2024-10-18 | $3.17 | $3.17 | 88,900 | — | — |
| 2024-10-17 | $2.94 | $2.94 | 183,800 | — | — |
| 2024-10-16 | $2.39 | $2.39 | 34,600 | — | — |
| 2024-10-15 | $2.28 | $2.28 | 14,400 | — | — |
| 2024-10-14 | $2.33 | $2.33 | 8,100 | — | — |
| 2024-10-11 | $2.31 | $2.31 | 4,600 | — | — |
| 2024-10-10 | $2.29 | $2.29 | 11,000 | — | — |
| 2024-10-09 | $2.33 | $2.33 | 12,200 | — | — |
| 2024-10-08 | $2.32 | $2.32 | 43,100 | — | — |
| 2024-10-07 | $2.27 | $2.27 | 14,300 | — | — |
| 2024-10-04 | $2.42 | $2.42 | 9,500 | — | — |
| 2024-10-03 | $2.43 | $2.43 | 24,200 | — | — |
| 2024-10-02 | $2.34 | $2.34 | 34,600 | — | — |
| 2024-10-01 | $2.37 | $2.37 | 28,500 | — | — |
| 2024-09-30 | $2.58 | $2.58 | 37,400 | — | — |
| 2024-09-27 | $2.51 | $2.51 | 16,700 | — | — |
| 2024-09-26 | $2.54 | $2.54 | 80,700 | — | — |
| 2024-09-25 | $2.60 | $2.60 | 89,500 | — | — |
| 2024-09-24 | $2.90 | $2.90 | 159,100 | — | — |
| 2024-09-23 | $2.40 | $2.40 | 159,100 | — | — |
| 2024-09-20 | $2.50 | $2.50 | 230,800 | — | — |
| 2024-09-19 | $2.17 | $2.17 | 452,200 | — | — |
| 2024-09-18 | $2.74 | $2.74 | 753,700 | — | — |
| 2024-09-17 | $2.82 | $2.82 | 13,800 | — | — |
| 2024-09-16 | $2.92 | $2.92 | 10,400 | — | — |
| 2024-09-13 | $3.09 | $3.09 | 7,200 | — | — |
| 2024-09-12 | $3.05 | $3.05 | 14,700 | — | — |
| 2024-09-11 | $3.21 | $3.21 | 1,000 | — | — |
| 2024-09-10 | $3.20 | $3.20 | 21,500 | — | — |
| 2024-09-09 | $3.00 | $3.00 | 2,200 | — | — |
| 2024-09-06 | $3.06 | $3.06 | 900 | — | — |
| 2024-09-05 | $3.17 | $3.17 | 8,000 | — | — |
| 2024-09-04 | $2.94 | $2.94 | 2,500 | — | — |
| 2024-09-03 | $2.99 | $2.99 | 6,700 | — | — |
| 2024-08-30 | $3.15 | $3.15 | 9,000 | — | — |
| 2024-08-29 | $3.25 | $3.25 | 24,500 | — | — |
| 2024-08-28 | $3.15 | $3.15 | 34,700 | — | — |
| 2024-08-27 | $2.81 | $2.81 | 91,500 | — | — |
| 2024-08-26 | $3.70 | $3.70 | 65,200 | — | — |
| 2024-08-23 | $4.10 | $4.10 | 65,000 | — | — |
| 2024-08-22 | $4.85 | $4.85 | 25,900 | — | — |
| 2024-08-21 | $4.81 | $4.81 | 14,200 | — | — |
| 2024-08-20 | $4.48 | $4.48 | 21,400 | — | — |
| 2024-08-19 | $4.32 | $4.32 | 23,300 | — | — |
| 2024-08-16 | $4.19 | $4.19 | 18,100 | — | — |
| 2024-08-15 | $3.83 | $3.83 | 1,200 | — | — |
| 2024-08-14 | $3.79 | $3.79 | 15,900 | — | — |
| 2024-08-13 | $4.08 | $4.08 | 41,800 | — | — |
| 2024-08-12 | $3.87 | $3.87 | 2,400 | — | — |
| 2024-08-09 | $4.00 | $4.00 | 9,200 | — | — |
| 2024-08-08 | $4.00 | $4.00 | 6,600 | — | — |
| 2024-08-07 | $4.00 | $4.00 | 13,900 | — | — |
| 2024-08-06 | $4.11 | $4.11 | 17,900 | — | — |
| 2024-08-05 | $4.01 | $4.01 | 8,300 | — | — |
| 2024-08-02 | $4.32 | $4.32 | 7,200 | — | — |
| 2024-08-01 | $4.56 | $4.56 | 25,300 | — | — |
| 2024-07-31 | $4.61 | $4.61 | 12,000 | — | — |
| 2024-07-30 | $4.81 | $4.81 | 25,600 | — | — |
| 2024-07-29 | $5.19 | $5.19 | 161,000 | — | — |
| 2024-07-26 | $4.57 | $4.57 | 32,100 | — | — |
| 2024-07-25 | $4.83 | $4.83 | 66,700 | — | — |
| 2024-07-24 | $4.29 | $4.29 | 56,450 | — | — |
| 2024-07-23 | $4.06 | $4.06 | 63,050 | — | — |
| 2024-07-22 | $5.36 | $5.36 | 1,610 | — | — |
| 2024-07-19 | $5.40 | $5.40 | 1,320 | — | — |
| 2024-07-18 | $5.30 | $5.30 | 1,760 | — | — |
| 2024-07-17 | $5.57 | $5.57 | 1,080 | — | — |
| 2024-07-16 | $5.50 | $5.50 | 4,910 | — | — |
| 2024-07-15 | $5.78 | $5.78 | 7,700 | — | — |
| 2024-07-12 | $6.00 | $6.00 | 4,280 | — | — |
| 2024-07-11 | $6.15 | $6.15 | 7,250 | — | — |
| 2024-07-10 | $5.92 | $5.92 | 1,270 | — | — |
| 2024-07-09 | $5.78 | $5.78 | 7,660 | — | — |
| 2024-07-08 | $5.48 | $5.48 | 2,930 | — | — |
| 2024-07-05 | $4.95 | $4.95 | 2,710 | — | — |
| 2024-07-03 | $5.02 | $5.02 | 2,580 | — | — |
| 2024-07-02 | $5.12 | $5.12 | 5,300 | — | — |
| 2024-07-01 | $5.79 | $5.79 | 810 | — | — |
| 2024-06-28 | $5.76 | $5.76 | 7,380 | — | — |
| 2024-06-27 | $5.71 | $5.71 | 4,100 | — | — |
| 2024-06-26 | $6.30 | $6.30 | 5,490 | — | — |
| 2024-06-25 | $6.35 | $6.35 | 18,940 | — | — |
| 2024-06-24 | $5.71 | $5.71 | 2,960 | — | — |
| 2024-06-21 | $5.90 | $5.90 | 8,540 | — | — |
| 2024-06-20 | $6.05 | $6.05 | 4,960 | — | — |
| 2024-06-18 | $6.01 | $6.01 | 10,130 | — | — |
| 2024-06-17 | $5.85 | $5.85 | 7,690 | — | — |
| 2024-06-14 | $6.45 | $6.45 | 2,010 | — | — |
| 2024-06-13 | $6.40 | $6.40 | 2,120 | — | — |
| 2024-06-12 | $6.70 | $6.70 | 3,720 | — | — |
| 2024-06-11 | $6.99 | $6.99 | 2,860 | — | — |
| 2024-06-10 | $7.10 | $7.10 | 7,120 | — | — |
| 2024-06-07 | $6.88 | $6.88 | 5,780 | — | — |
| 2024-06-06 | $7.29 | $7.29 | 4,650 | — | — |
| 2024-06-05 | $7.30 | $7.30 | 2,170 | — | — |
| 2024-06-04 | $7.21 | $7.21 | 5,520 | — | — |
| 2024-06-03 | $7.60 | $7.60 | 1,380 | — | — |
| 2024-05-31 | $7.49 | $7.49 | 3,370 | — | — |
| 2024-05-30 | $7.30 | $7.30 | 2,110 | — | — |
| 2024-05-29 | $7.31 | $7.31 | 8,640 | — | — |
| 2024-05-28 | $7.40 | $7.40 | 7,270 | — | — |
| 2024-05-24 | $7.01 | $7.01 | 12,960 | — | — |
| 2024-05-23 | $7.40 | $7.40 | 12,890 | — | — |
| 2024-05-22 | $8.00 | $8.00 | 176,900 | — | — |
| 2024-05-21 | $7.40 | $7.40 | 4,090 | — | — |
| 2024-05-20 | $7.08 | $7.08 | 1,920 | — | — |
| 2024-05-17 | $6.90 | $6.90 | 5,650 | — | — |
| 2024-05-16 | $6.83 | $6.83 | 10,280 | — | — |
| 2024-05-15 | $6.69 | $6.69 | 9,440 | — | — |
| 2024-05-14 | $6.46 | $6.46 | 6,640 | — | — |
| 2024-05-13 | $6.90 | $6.90 | 17,230 | — | — |
| 2024-05-10 | $6.79 | $6.79 | 38,170 | — | — |
| 2024-05-09 | $9.19 | $9.19 | 24,180 | — | — |
| 2024-05-08 | $8.43 | $8.43 | 5,180 | — | — |
| 2024-05-07 | $8.20 | $8.20 | 6,260 | — | — |
| 2024-05-06 | $8.41 | $8.41 | 16,410 | — | — |
| 2024-05-03 | $8.62 | $8.62 | 6,690 | — | — |
| 2024-05-02 | $8.63 | $8.63 | 20,080 | — | — |
| 2024-05-01 | $7.88 | $7.88 | 4,430 | — | — |
| 2024-04-30 | $7.60 | $7.60 | 2,380 | — | — |
| 2024-04-29 | $7.44 | $7.44 | 1,310 | — | — |
| 2024-04-26 | $7.29 | $7.29 | 2,780 | — | — |
| 2024-04-25 | $7.50 | $7.50 | 3,670 | — | — |
| 2024-04-24 | $7.61 | $7.61 | 2,040 | — | — |
| 2024-04-23 | $7.41 | $7.41 | 3,540 | — | — |
| 2024-04-22 | $7.43 | $7.43 | 2,970 | — | — |
| 2024-04-19 | $7.18 | $7.18 | 5,210 | — | — |
| 2024-04-18 | $7.00 | $7.00 | 4,310 | — | — |
| 2024-04-17 | $7.30 | $7.30 | 5,100 | — | — |
| 2024-04-16 | $7.50 | $7.50 | 10,440 | — | — |
| 2024-04-15 | $7.87 | $7.87 | 32,240 | — | — |
| 2024-04-12 | $8.37 | $8.37 | 32,490 | — | — |
| 2024-04-11 | $7.41 | $7.41 | 20,480 | — | — |
| 2024-04-10 | $7.30 | $7.30 | 15,320 | — | — |
| 2024-04-09 | $6.35 | $6.35 | 7,830 | — | — |
| 2024-04-08 | $6.74 | $6.74 | 7,610 | — | — |
| 2024-04-05 | $6.65 | $6.65 | 4,400 | — | — |
| 2024-04-04 | $6.85 | $6.85 | 4,620 | — | — |
| 2024-04-03 | $7.00 | $7.00 | 3,510 | — | — |
| 2024-04-02 | $6.89 | $6.89 | 1,590 | — | — |
| 2024-04-01 | $7.00 | $7.00 | 5,070 | — | — |
| 2024-03-28 | $6.83 | $6.83 | 5,630 | — | — |
| 2024-03-27 | $6.98 | $6.98 | 4,240 | — | — |
| 2024-03-26 | $6.89 | $6.89 | 3,460 | — | — |
| 2024-03-25 | $7.02 | $7.02 | 4,010 | — | — |
| 2024-03-22 | $6.88 | $6.88 | 11,110 | — | — |
| 2024-03-21 | $7.50 | $7.50 | 4,600 | — | — |
| 2024-03-20 | $7.59 | $7.59 | 6,230 | — | — |
| 2024-03-19 | $7.39 | $7.39 | 3,360 | — | — |
| 2024-03-18 | $7.18 | $7.18 | 9,220 | — | — |
| 2024-03-15 | $7.31 | $7.31 | 10,000 | — | — |
| 2024-03-14 | $7.60 | $7.60 | 31,390 | — | — |
| 2024-03-13 | $8.56 | $8.56 | 1,770 | — | — |
| 2024-03-12 | $8.33 | $8.33 | 4,750 | — | — |
| 2024-03-11 | $8.60 | $8.60 | 5,200 | — | — |
| 2024-03-08 | $8.52 | $8.52 | 3,370 | — | — |
| 2024-03-07 | $8.60 | $8.60 | 8,090 | — | — |
| 2024-03-06 | $8.97 | $8.97 | 3,780 | — | — |
| 2024-03-05 | $8.80 | $8.80 | 4,110 | — | — |
| 2024-03-04 | $8.63 | $8.63 | 15,380 | — | — |
| 2024-03-01 | $8.91 | $8.91 | 12,730 | — | — |
| 2024-02-29 | $9.00 | $9.00 | 11,800 | — | — |
| 2024-02-28 | $9.10 | $9.10 | 5,850 | — | — |
| 2024-02-27 | $9.25 | $9.25 | 11,180 | — | — |
| 2024-02-26 | $9.12 | $9.12 | 28,300 | — | — |
| 2024-02-23 | $8.87 | $8.87 | 42,710 | — | — |
| 2024-02-22 | $9.22 | $9.22 | 62,940 | — | — |
| 2024-02-21 | $11.50 | $11.50 | 25,650 | — | — |
| 2024-02-20 | $10.60 | $10.60 | 25,080 | — | — |
| 2024-02-16 | $10.90 | $10.90 | 22,440 | — | — |
| 2024-02-15 | $10.60 | $10.60 | 40,650 | — | — |
| 2024-02-14 | $10.30 | $10.30 | 35,490 | — | — |
| 2024-02-13 | $11.00 | $11.00 | 36,930 | — | — |
| 2024-02-12 | $11.90 | $11.90 | 242,400 | — | — |
| 2024-02-09 | $10.60 | $10.60 | 13,510 | — | — |
| 2024-02-08 | $10.20 | $10.20 | 43,270 | — | — |
| 2024-02-07 | $11.20 | $11.20 | 51,910 | — | — |
| 2024-02-06 | $10.60 | $10.60 | 23,670 | — | — |
| 2024-02-05 | $10.70 | $10.70 | 190,220 | — | — |
| 2024-02-02 | $9.00 | $9.00 | 11,540 | — | — |
| 2024-02-01 | $8.70 | $8.70 | 17,100 | — | — |
| 2024-01-31 | $7.85 | $7.85 | 10,260 | — | — |
| 2024-01-30 | $8.17 | $8.17 | 12,220 | — | — |
| 2024-01-29 | $8.40 | $8.40 | 23,310 | — | — |
| 2024-01-26 | $7.81 | $7.81 | 12,410 | — | — |
| 2024-01-25 | $8.21 | $8.21 | 10,560 | — | — |
| 2024-01-24 | $8.59 | $8.59 | 17,310 | — | — |
| 2024-01-23 | $9.20 | $9.20 | 52,240 | — | — |
| 2024-01-22 | $7.25 | $7.25 | 24,320 | — | — |
| 2024-01-19 | $7.71 | $7.71 | 21,550 | — | — |
| 2024-01-18 | $8.41 | $8.41 | 20,780 | — | — |
| 2024-01-17 | $8.80 | $8.80 | 17,480 | — | — |
| 2024-01-16 | $9.24 | $9.24 | 41,820 | — | — |
| 2024-01-12 | $10.90 | $10.90 | 35,210 | — | — |
| 2024-01-11 | $11.40 | $11.40 | 51,100 | — | — |
| 2024-01-10 | $12.30 | $12.30 | 26,810 | — | — |
| 2024-01-09 | $12.10 | $12.10 | 44,570 | — | — |
| 2024-01-08 | $12.70 | $12.70 | 108,510 | — | — |
| 2024-01-05 | $12.00 | $12.00 | 91,260 | — | — |
| 2024-01-04 | $13.20 | $13.20 | 77,220 | — | — |
| 2024-01-03 | $14.10 | $14.10 | 213,720 | — | — |
| 2024-01-02 | $16.00 | $16.00 | 1,317,460 | — | — |