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
- 2024-04-17 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 | $3.75 | $3.75 | 0 | — | — |
| 2024-12-30 | $3.75 | $3.75 | 14,600 | — | — |
| 2024-12-27 | $3.90 | $3.90 | 14,500 | — | — |
| 2024-12-26 | $4.07 | $4.07 | 10,800 | — | — |
| 2024-12-24 | $4.20 | $4.20 | 8,500 | — | — |
| 2024-12-23 | $3.89 | $3.89 | 21,200 | — | — |
| 2024-12-20 | $4.01 | $4.01 | 11,600 | — | — |
| 2024-12-19 | $3.95 | $3.95 | 23,600 | — | — |
| 2024-12-18 | $3.90 | $3.90 | 9,800 | — | — |
| 2024-12-17 | $4.16 | $4.16 | 24,800 | — | — |
| 2024-12-16 | $4.19 | $4.19 | 23,600 | — | — |
| 2024-12-13 | $4.22 | $4.22 | 97,800 | — | — |
| 2024-12-12 | $4.23 | $4.23 | 17,900 | — | — |
| 2024-12-11 | $4.58 | $4.58 | 12,700 | — | — |
| 2024-12-10 | $4.50 | $4.50 | 31,300 | — | — |
| 2024-12-09 | $4.40 | $4.40 | 20,900 | — | — |
| 2024-12-06 | $3.77 | $3.77 | 45,600 | — | — |
| 2024-12-05 | $3.55 | $3.55 | 83,400 | — | — |
| 2024-12-04 | $3.72 | $3.72 | 125,100 | — | — |
| 2024-12-03 | $4.30 | $4.30 | 46,300 | — | — |
| 2024-12-02 | $4.54 | $4.54 | 14,700 | — | — |
| 2024-11-29 | $4.50 | $4.50 | 5,700 | — | — |
| 2024-11-27 | $4.72 | $4.72 | 42,800 | — | — |
| 2024-11-26 | $4.68 | $4.68 | 35,800 | — | — |
| 2024-11-25 | $4.76 | $4.76 | 22,800 | — | — |
| 2024-11-22 | $5.00 | $5.00 | 12,800 | — | — |
| 2024-11-21 | $4.99 | $4.99 | 16,900 | — | — |
| 2024-11-20 | $5.05 | $5.05 | 52,400 | — | — |
| 2024-11-19 | $4.87 | $4.87 | 22,700 | — | — |
| 2024-11-18 | $4.95 | $4.95 | 16,400 | — | — |
| 2024-11-15 | $4.98 | $4.98 | 11,500 | — | — |
| 2024-11-14 | $4.92 | $4.92 | 15,800 | — | — |
| 2024-11-13 | $5.03 | $5.03 | 20,100 | — | — |
| 2024-11-12 | $4.98 | $4.98 | 38,800 | — | — |
| 2024-11-11 | $5.05 | $5.05 | 61,300 | — | — |
| 2024-11-08 | $4.92 | $4.92 | 14,900 | — | — |
| 2024-11-07 | $4.90 | $4.90 | 19,600 | — | — |
| 2024-11-06 | $4.96 | $4.96 | 55,100 | — | — |
| 2024-11-05 | $5.20 | $5.20 | 46,000 | — | — |
| 2024-11-04 | $5.07 | $5.07 | 75,300 | — | — |
| 2024-11-01 | $4.80 | $4.80 | 42,600 | — | — |
| 2024-10-31 | $4.85 | $4.85 | 94,200 | — | — |
| 2024-10-30 | $5.19 | $5.19 | 230,200 | — | — |
| 2024-10-29 | $5.65 | $5.65 | 104,800 | — | — |
| 2024-10-28 | $5.11 | $5.11 | 40,000 | — | — |
| 2024-10-25 | $4.75 | $4.75 | 17,300 | — | — |
| 2024-10-24 | $4.74 | $4.74 | 29,400 | — | — |
| 2024-10-23 | $5.01 | $5.01 | 63,800 | — | — |
| 2024-10-22 | $4.89 | $4.89 | 97,000 | — | — |
| 2024-10-21 | $4.72 | $4.72 | 43,500 | — | — |
| 2024-10-18 | $5.22 | $5.22 | 31,900 | — | — |
| 2024-10-17 | $5.20 | $5.20 | 129,500 | — | — |
| 2024-10-16 | $5.47 | $5.47 | 47,200 | — | — |
| 2024-10-15 | $5.40 | $5.40 | 119,800 | — | — |
| 2024-10-14 | $4.96 | $4.96 | 81,200 | — | — |
| 2024-10-11 | $4.87 | $4.87 | 70,500 | — | — |
| 2024-10-10 | $5.01 | $5.01 | 13,300 | — | — |
| 2024-10-09 | $5.00 | $5.00 | 14,000 | — | — |
| 2024-10-08 | $5.14 | $5.14 | 9,600 | — | — |
| 2024-10-07 | $5.14 | $5.14 | 79,500 | — | — |
| 2024-10-04 | $4.60 | $4.60 | 27,100 | — | — |
| 2024-10-03 | $4.76 | $4.76 | 115,100 | — | — |
| 2024-10-02 | $4.30 | $4.30 | 42,200 | — | — |
| 2024-10-01 | $4.50 | $4.50 | 81,700 | — | — |
| 2024-09-30 | $4.58 | $4.58 | 14,600 | — | — |
| 2024-09-27 | $4.59 | $4.59 | 15,700 | — | — |
| 2024-09-26 | $4.68 | $4.68 | 21,000 | — | — |
| 2024-09-25 | $4.36 | $4.36 | 44,500 | — | — |
| 2024-09-24 | $4.85 | $4.85 | 71,900 | — | — |
| 2024-09-23 | $4.95 | $4.95 | 15,900 | — | — |
| 2024-09-20 | $4.94 | $4.94 | 58,100 | — | — |
| 2024-09-19 | $4.72 | $4.72 | 51,100 | — | — |
| 2024-09-18 | $4.89 | $4.89 | 28,500 | — | — |
| 2024-09-17 | $4.84 | $4.84 | 10,900 | — | — |
| 2024-09-16 | $4.87 | $4.87 | 72,900 | — | — |
| 2024-09-13 | $4.92 | $4.92 | 41,400 | — | — |
| 2024-09-12 | $4.95 | $4.95 | 40,800 | — | — |
| 2024-09-11 | $4.99 | $4.99 | 31,100 | — | — |
| 2024-09-10 | $5.17 | $5.17 | 133,200 | — | — |
| 2024-09-09 | $5.14 | $5.14 | 46,700 | — | — |
| 2024-09-06 | $4.86 | $4.86 | 42,600 | — | — |
| 2024-09-05 | $4.75 | $4.75 | 102,500 | — | — |
| 2024-09-04 | $4.71 | $4.71 | 60,800 | — | — |
| 2024-09-03 | $4.70 | $4.70 | 85,500 | — | — |
| 2024-08-30 | $4.82 | $4.82 | 29,100 | — | — |
| 2024-08-29 | $4.62 | $4.62 | 130,400 | — | — |
| 2024-08-28 | $4.51 | $4.51 | 941,400 | — | — |
| 2024-08-27 | $4.66 | $4.66 | 1,047,100 | — | — |
| 2024-08-26 | $4.55 | $4.55 | 26,000 | — | — |
| 2024-08-23 | $4.62 | $4.62 | 11,700 | — | — |
| 2024-08-22 | $4.54 | $4.54 | 19,200 | — | — |
| 2024-08-21 | $4.40 | $4.40 | 16,900 | — | — |
| 2024-08-20 | $4.25 | $4.25 | 47,600 | — | — |
| 2024-08-19 | $4.46 | $4.46 | 123,400 | — | — |
| 2024-08-16 | $4.50 | $4.50 | 7,700 | — | — |
| 2024-08-15 | $4.38 | $4.38 | 113,900 | — | — |
| 2024-08-14 | $4.53 | $4.53 | 39,100 | — | — |
| 2024-08-13 | $4.74 | $4.74 | 78,600 | — | — |
| 2024-08-12 | $4.52 | $4.52 | 91,600 | — | — |
| 2024-08-09 | $4.59 | $4.59 | 9,100 | — | — |
| 2024-08-08 | $4.54 | $4.54 | 72,500 | — | — |
| 2024-08-07 | $4.55 | $4.55 | 51,100 | — | — |
| 2024-08-06 | $4.55 | $4.55 | 21,900 | — | — |
| 2024-08-05 | $4.34 | $4.34 | 11,500 | — | — |
| 2024-08-02 | $4.30 | $4.30 | 95,200 | — | — |
| 2024-08-01 | $4.77 | $4.77 | 38,400 | — | — |
| 2024-07-31 | $4.50 | $4.50 | 22,500 | — | — |
| 2024-07-30 | $4.32 | $4.32 | 75,800 | — | — |
| 2024-07-29 | $4.12 | $4.12 | 126,400 | — | — |
| 2024-07-26 | $4.80 | $4.80 | 39,100 | — | — |
| 2024-07-25 | $4.81 | $4.81 | 96,200 | — | — |
| 2024-07-24 | $4.82 | $4.82 | 19,400 | — | — |
| 2024-07-23 | $4.99 | $4.99 | 29,500 | — | — |
| 2024-07-22 | $4.81 | $4.81 | 76,500 | — | — |
| 2024-07-19 | $5.13 | $5.13 | 19,700 | — | — |
| 2024-07-18 | $5.20 | $5.20 | 101,900 | — | — |
| 2024-07-17 | $5.35 | $5.35 | 174,000 | — | — |
| 2024-07-16 | $4.90 | $4.90 | 192,200 | — | — |
| 2024-07-15 | $5.31 | $5.31 | 71,400 | — | — |
| 2024-07-12 | $5.40 | $5.40 | 195,300 | — | — |
| 2024-07-11 | $5.42 | $5.42 | 55,200 | — | — |
| 2024-07-10 | $5.08 | $5.08 | 76,900 | — | — |
| 2024-07-09 | $5.02 | $5.02 | 256,300 | — | — |
| 2024-07-08 | $4.90 | $4.90 | 262,300 | — | — |
| 2024-07-05 | $4.31 | $4.31 | 182,400 | — | — |
| 2024-07-03 | $4.12 | $4.12 | 35,600 | — | — |
| 2024-07-02 | $4.30 | $4.30 | 8,800 | — | — |
| 2024-07-01 | $4.20 | $4.20 | 105,600 | — | — |
| 2024-06-28 | $4.28 | $4.28 | 131,400 | — | — |
| 2024-06-27 | $4.27 | $4.27 | 0 | — | — |
| 2024-06-26 | $4.27 | $4.27 | 16,000 | — | — |
| 2024-06-25 | $4.30 | $4.30 | 5,300 | — | — |
| 2024-06-24 | $4.32 | $4.32 | 8,100 | — | — |
| 2024-06-21 | $4.31 | $4.31 | 17,100 | — | — |
| 2024-06-20 | $4.39 | $4.39 | 80,400 | — | — |
| 2024-06-18 | $4.30 | $4.30 | 57,500 | — | — |
| 2024-06-17 | $4.18 | $4.18 | 15,800 | — | — |
| 2024-06-14 | $4.23 | $4.23 | 123,900 | — | — |
| 2024-06-13 | $4.28 | $4.28 | 207,000 | — | — |
| 2024-06-12 | $4.28 | $4.28 | 14,000 | — | — |
| 2024-06-11 | $4.15 | $4.15 | 23,300 | — | — |
| 2024-06-10 | $4.28 | $4.28 | 2,900 | — | — |
| 2024-06-07 | $4.15 | $4.15 | 109,900 | — | — |
| 2024-06-06 | $4.28 | $4.28 | 5,500 | — | — |
| 2024-06-05 | $4.25 | $4.25 | 1,900 | — | — |
| 2024-06-04 | $4.32 | $4.32 | 8,500 | — | — |
| 2024-06-03 | $4.31 | $4.31 | 57,900 | — | — |
| 2024-05-31 | $4.27 | $4.27 | 13,500 | — | — |
| 2024-05-30 | $4.12 | $4.12 | 20,700 | — | — |
| 2024-05-29 | $4.18 | $4.18 | 79,700 | — | — |
| 2024-05-28 | $4.14 | $4.14 | 48,800 | — | — |
| 2024-05-24 | $4.25 | $4.25 | 159,900 | — | — |
| 2024-05-23 | $4.22 | $4.22 | 76,100 | — | — |
| 2024-05-22 | $4.48 | $4.48 | 39,800 | — | — |
| 2024-05-21 | $4.48 | $4.48 | 138,100 | — | — |
| 2024-05-20 | $4.28 | $4.28 | 57,700 | — | — |
| 2024-05-17 | $4.30 | $4.30 | 241,500 | — | — |
| 2024-05-16 | $4.30 | $4.30 | 68,000 | — | — |
| 2024-05-15 | $4.15 | $4.15 | 270,600 | — | — |
| 2024-05-14 | $4.52 | $4.52 | 80,600 | — | — |
| 2024-05-13 | $4.74 | $4.74 | 66,700 | — | — |
| 2024-05-10 | $4.56 | $4.56 | 170,700 | — | — |
| 2024-05-09 | $4.58 | $4.58 | 45,400 | — | — |
| 2024-05-08 | $4.68 | $4.68 | 119,800 | — | — |
| 2024-05-07 | $4.60 | $4.60 | 148,900 | — | — |
| 2024-05-06 | $4.74 | $4.74 | 329,400 | — | — |
| 2024-05-03 | $4.08 | $4.08 | 166,200 | — | — |
| 2024-05-02 | $4.00 | $4.00 | 186,300 | — | — |
| 2024-05-01 | $4.10 | $4.10 | 51,700 | — | — |
| 2024-04-30 | $4.01 | $4.01 | 245,000 | — | — |
| 2024-04-29 | $4.01 | $4.01 | 325,300 | — | — |
| 2024-04-26 | $4.00 | $4.00 | 204,200 | — | — |
| 2024-04-25 | $4.00 | $4.00 | 227,700 | — | — |
| 2024-04-24 | $4.00 | $4.00 | 250,500 | — | — |
| 2024-04-23 | $3.91 | $3.91 | 409,500 | — | — |
| 2024-04-22 | $4.00 | $4.00 | 823,900 | — | — |
| 2024-04-19 | $4.07 | $4.07 | 393,200 | — | — |
| 2024-04-18 | $4.10 | $4.10 | 587,200 | — | — |
| 2024-04-17 | $4.06 | $4.06 | 2,234,700 | — | — |