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
- 2021-03-11 to 2026-08-27
- 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 | $3.55 | $3.55 | 13,340 | — | — |
| 2024-12-30 | $3.70 | $3.70 | 12,200 | — | — |
| 2024-12-27 | $3.73 | $3.73 | 18,620 | — | — |
| 2024-12-26 | $3.65 | $3.65 | 4,980 | — | — |
| 2024-12-24 | $3.60 | $3.60 | 6,640 | — | — |
| 2024-12-23 | $3.64 | $3.63 | 23,160 | — | — |
| 2024-12-20 | $3.40 | $3.40 | 3,360 | — | — |
| 2024-12-19 | $3.45 | $3.45 | 8,880 | — | — |
| 2024-12-18 | $3.41 | $3.41 | 6,680 | — | — |
| 2024-12-17 | $3.49 | $3.49 | 16,040 | — | — |
| 2024-12-16 | $3.14 | $3.14 | 48,180 | — | — |
| 2024-12-13 | $3.25 | $3.24 | 3,840 | — | — |
| 2024-12-12 | $3.30 | $3.30 | 22,080 | — | — |
| 2024-12-11 | $3.48 | $3.48 | 26,840 | — | — |
| 2024-12-10 | $3.74 | $3.74 | 24,040 | — | — |
| 2024-12-09 | $3.96 | $3.96 | 22,200 | — | — |
| 2024-12-06 | $4.13 | $4.13 | 13,320 | — | — |
| 2024-12-05 | $4.35 | $4.35 | 35,340 | — | — |
| 2024-12-04 | $4.47 | $4.47 | 9,440 | — | — |
| 2024-12-03 | $4.52 | $4.52 | 11,500 | — | — |
| 2024-12-02 | $4.40 | $4.40 | 13,760 | — | — |
| 2024-11-29 | $4.50 | $4.50 | 7,880 | — | — |
| 2024-11-27 | $4.64 | $4.64 | 6,320 | — | — |
| 2024-11-26 | $4.38 | $4.38 | 42,340 | — | — |
| 2024-11-25 | $4.50 | $4.50 | 60,460 | — | — |
| 2024-11-22 | $5.05 | $5.05 | 140,220 | — | — |
| 2024-11-21 | $5.05 | $5.05 | 135,680 | — | — |
| 2024-11-20 | $5.05 | $5.05 | 139,340 | — | — |
| 2024-11-19 | $4.15 | $4.15 | 132,580 | — | — |
| 2024-11-18 | $3.47 | $3.47 | 6,020 | — | — |
| 2024-11-15 | $3.30 | $3.30 | 4,300 | — | — |
| 2024-11-14 | $3.50 | $3.50 | 3,420 | — | — |
| 2024-11-13 | $3.50 | $3.50 | 38,960 | — | — |
| 2024-11-12 | $3.50 | $3.50 | 65,080 | — | — |
| 2024-11-11 | $3.64 | $3.63 | 25,400 | — | — |
| 2024-11-08 | $3.74 | $3.74 | 20,080 | — | — |
| 2024-11-07 | $3.68 | $3.68 | 115,860 | — | — |
| 2024-11-06 | $3.46 | $3.46 | 6,460 | — | — |
| 2024-11-05 | $3.40 | $3.40 | 33,640 | — | — |
| 2024-11-04 | $3.51 | $3.51 | 6,820 | — | — |
| 2024-11-01 | $3.45 | $3.45 | 3,960 | — | — |
| 2024-10-31 | $3.40 | $3.40 | 28,180 | — | — |
| 2024-10-30 | $3.44 | $3.44 | 25,400 | — | — |
| 2024-10-29 | $3.37 | $3.37 | 9,700 | — | — |
| 2024-10-28 | $3.47 | $3.47 | 11,900 | — | — |
| 2024-10-25 | $3.29 | $3.29 | 48,620 | — | — |
| 2024-10-24 | $3.45 | $3.45 | 5,960 | — | — |
| 2024-10-23 | $3.35 | $3.35 | 34,560 | — | — |
| 2024-10-22 | $3.49 | $3.49 | 1,020 | — | — |
| 2024-10-21 | $3.48 | $3.48 | 2,580 | — | — |
| 2024-10-18 | $3.45 | $3.45 | 3,720 | — | — |
| 2024-10-17 | $3.59 | $3.59 | 6,880 | — | — |
| 2024-10-16 | $3.41 | $3.41 | 13,020 | — | — |
| 2024-10-15 | $3.50 | $3.50 | 13,700 | — | — |
| 2024-10-14 | $3.90 | $3.89 | 1,680 | — | — |
| 2024-10-11 | $3.95 | $3.95 | 4,660 | — | — |
| 2024-10-10 | $3.99 | $3.99 | 2,560 | — | — |
| 2024-10-09 | $4.00 | $4.00 | 2,340 | — | — |
| 2024-10-08 | $3.91 | $3.91 | 10,940 | — | — |
| 2024-10-07 | $4.05 | $4.05 | 6,380 | — | — |
| 2024-10-04 | $4.00 | $4.00 | 27,320 | — | — |
| 2024-10-03 | $4.05 | $4.05 | 7,800 | — | — |
| 2024-10-02 | $4.13 | $4.13 | 22,920 | — | — |
| 2024-10-01 | $4.09 | $4.09 | 32,980 | — | — |
| 2024-09-30 | $4.05 | $4.05 | 28,460 | — | — |
| 2024-09-27 | $3.87 | $3.87 | 43,860 | — | — |
| 2024-09-26 | $3.86 | $3.86 | 98,660 | — | — |
| 2024-09-25 | $3.36 | $3.36 | 15,200 | — | — |
| 2024-09-24 | $3.34 | $3.34 | 55,240 | — | — |
| 2024-09-23 | $3.20 | $3.20 | 8,040 | — | — |
| 2024-09-20 | $2.94 | $2.94 | 37,720 | — | — |
| 2024-09-19 | $3.19 | $3.19 | 9,980 | — | — |
| 2024-09-18 | $3.14 | $3.14 | 1,800 | — | — |
| 2024-09-17 | $3.15 | $3.15 | 5,520 | — | — |
| 2024-09-16 | $3.14 | $3.14 | 6,100 | — | — |
| 2024-09-13 | $3.17 | $3.17 | 12,400 | — | — |
| 2024-09-12 | $3.10 | $3.10 | 9,680 | — | — |
| 2024-09-11 | $3.10 | $3.10 | 1,960 | — | — |
| 2024-09-10 | $3.10 | $3.10 | 5,200 | — | — |
| 2024-09-09 | $3.10 | $3.10 | 2,380 | — | — |
| 2024-09-06 | $3.16 | $3.16 | 5,200 | — | — |
| 2024-09-05 | $3.09 | $3.09 | 6,660 | — | — |
| 2024-09-04 | $3.04 | $3.03 | 44,740 | — | — |
| 2024-09-03 | $3.07 | $3.07 | 35,560 | — | — |
| 2024-08-30 | $3.00 | $3.00 | 24,820 | — | — |
| 2024-08-29 | $3.38 | $3.38 | 13,080 | — | — |
| 2024-08-28 | $3.80 | $3.80 | 12,660 | — | — |
| 2024-08-27 | $3.76 | $3.76 | 34,100 | — | — |
| 2024-08-26 | $3.60 | $3.59 | 33,380 | — | — |
| 2024-08-23 | $3.45 | $3.45 | 6,160 | — | — |
| 2024-08-22 | $3.55 | $3.55 | 1,820 | — | — |
| 2024-08-21 | $3.59 | $3.59 | 5,460 | — | — |
| 2024-08-20 | $3.41 | $3.41 | 8,080 | — | — |
| 2024-08-19 | $3.27 | $3.27 | 6,100 | — | — |
| 2024-08-16 | $3.20 | $3.20 | 1,820 | — | — |
| 2024-08-15 | $3.15 | $3.15 | 11,080 | — | — |
| 2024-08-14 | $3.25 | $3.25 | 1,080 | — | — |
| 2024-08-13 | $3.25 | $3.25 | 4,060 | — | — |
| 2024-08-12 | $3.20 | $3.20 | 4,320 | — | — |
| 2024-08-09 | $3.25 | $3.25 | 9,760 | — | — |
| 2024-08-08 | $3.10 | $3.10 | 440 | — | — |
| 2024-08-07 | $3.04 | $3.04 | 8,900 | — | — |
| 2024-08-06 | $3.25 | $3.25 | 7,440 | — | — |
| 2024-08-05 | $3.04 | $3.03 | 12,440 | — | — |
| 2024-08-02 | $3.25 | $3.25 | 11,480 | — | — |
| 2024-08-01 | $3.28 | $3.28 | 19,400 | — | — |
| 2024-07-31 | $3.25 | $3.25 | 8,820 | — | — |
| 2024-07-30 | $3.28 | $3.28 | 14,960 | — | — |
| 2024-07-29 | $3.43 | $3.43 | 4,140 | — | — |
| 2024-07-26 | $3.49 | $3.49 | 7,080 | — | — |
| 2024-07-25 | $3.42 | $3.42 | 3,600 | — | — |
| 2024-07-24 | $3.50 | $3.50 | 1,040 | — | — |
| 2024-07-23 | $3.64 | $3.64 | 28,000 | — | — |
| 2024-07-22 | $3.62 | $3.62 | 23,560 | — | — |
| 2024-07-19 | $3.60 | $3.60 | 2,320 | — | — |
| 2024-07-18 | $3.65 | $3.65 | 9,220 | — | — |
| 2024-07-17 | $3.75 | $3.75 | 40,920 | — | — |
| 2024-07-16 | $3.68 | $3.68 | 20,540 | — | — |
| 2024-07-15 | $3.60 | $3.60 | 23,040 | — | — |
| 2024-07-12 | $3.56 | $3.56 | 15,960 | — | — |
| 2024-07-11 | $3.43 | $3.43 | 10,600 | — | — |
| 2024-07-10 | $3.35 | $3.35 | 21,460 | — | — |
| 2024-07-09 | $3.14 | $3.14 | 57,440 | — | — |
| 2024-07-08 | $3.45 | $3.45 | 15,120 | — | — |
| 2024-07-05 | $3.52 | $3.52 | 50,940 | — | — |
| 2024-07-03 | $3.10 | $3.10 | 82,080 | — | — |
| 2024-07-02 | $3.38 | $3.38 | 68,560 | — | — |
| 2024-07-01 | $3.64 | $3.63 | 712,120 | — | — |
| 2024-06-28 | $3.74 | $3.74 | 9,540 | — | — |
| 2024-06-27 | $3.75 | $3.75 | 11,000 | — | — |
| 2024-06-26 | $3.60 | $3.60 | 10,360 | — | — |
| 2024-06-25 | $3.72 | $3.72 | 17,900 | — | — |
| 2024-06-24 | $3.75 | $3.75 | 9,020 | — | — |
| 2024-06-21 | $3.81 | $3.81 | 49,020 | — | — |
| 2024-06-20 | $3.50 | $3.50 | 47,520 | — | — |
| 2024-06-18 | $3.74 | $3.74 | 87,780 | — | — |
| 2024-06-17 | $3.83 | $3.83 | 60,720 | — | — |
| 2024-06-14 | $3.49 | $3.49 | 119,880 | — | — |
| 2024-06-13 | $4.00 | $4.00 | 41,080 | — | — |
| 2024-06-12 | $3.94 | $3.94 | 21,220 | — | — |
| 2024-06-11 | $4.05 | $4.05 | 40,400 | — | — |
| 2024-06-10 | $4.45 | $4.45 | 84,740 | — | — |
| 2024-06-07 | $4.40 | $4.40 | 56,620 | — | — |
| 2024-06-06 | $4.75 | $4.75 | 160,200 | — | — |
| 2024-06-05 | $4.45 | $4.45 | 117,540 | — | — |
| 2024-06-04 | $6.00 | $6.00 | 12,320 | — | — |
| 2024-06-03 | $5.75 | $5.75 | 18,440 | — | — |
| 2024-05-31 | $5.60 | $5.60 | 6,640 | — | — |
| 2024-05-30 | $5.60 | $5.60 | 6,480 | — | — |
| 2024-05-29 | $5.60 | $5.60 | 6,960 | — | — |
| 2024-05-28 | $5.60 | $5.60 | 9,260 | — | — |
| 2024-05-24 | $5.60 | $5.60 | 22,080 | — | — |
| 2024-05-23 | $5.60 | $5.60 | 6,140 | — | — |
| 2024-05-22 | $5.60 | $5.60 | 9,160 | — | — |
| 2024-05-21 | $5.55 | $5.55 | 7,120 | — | — |
| 2024-05-20 | $5.60 | $5.60 | 2,240 | — | — |
| 2024-05-17 | $5.55 | $5.55 | 9,700 | — | — |
| 2024-05-16 | $5.60 | $5.60 | 64,200 | — | — |
| 2024-05-15 | $5.70 | $5.70 | 17,480 | — | — |
| 2024-05-14 | $5.50 | $5.50 | 5,240 | — | — |
| 2024-05-13 | $5.70 | $5.70 | 16,540 | — | — |
| 2024-05-10 | $5.70 | $5.70 | 5,380 | — | — |
| 2024-05-09 | $5.65 | $5.65 | 41,320 | — | — |
| 2024-05-08 | $5.70 | $5.70 | 17,980 | — | — |
| 2024-05-07 | $5.80 | $5.80 | 38,840 | — | — |
| 2024-05-06 | $5.80 | $5.80 | 42,820 | — | — |
| 2024-05-03 | $5.55 | $5.55 | 33,860 | — | — |
| 2024-05-02 | $5.30 | $5.30 | 33,480 | — | — |
| 2024-05-01 | $5.30 | $5.30 | 26,400 | — | — |
| 2024-04-30 | $5.65 | $5.65 | 24,120 | — | — |
| 2024-04-29 | $5.75 | $5.75 | 16,020 | — | — |
| 2024-04-26 | $5.70 | $5.70 | 21,260 | — | — |
| 2024-04-25 | $5.60 | $5.60 | 39,220 | — | — |
| 2024-04-24 | $6.00 | $6.00 | 52,600 | — | — |
| 2024-04-23 | $6.25 | $6.25 | 45,940 | — | — |
| 2024-04-22 | $6.20 | $6.20 | 77,920 | — | — |
| 2024-04-19 | $6.15 | $6.15 | 192,520 | — | — |
| 2024-04-18 | $6.40 | $6.40 | 2,886,800 | — | — |
| 2024-04-17 | $5.20 | $5.20 | 34,780 | — | — |
| 2024-04-16 | $5.20 | $5.20 | 15,860 | — | — |
| 2024-04-15 | $5.25 | $5.25 | 18,840 | — | — |
| 2024-04-12 | $5.50 | $5.50 | 114,140 | — | — |
| 2024-04-11 | $5.40 | $5.40 | 76,660 | — | — |
| 2024-04-10 | $5.38 | $5.38 | 71,120 | — | — |
| 2024-04-09 | $5.35 | $5.35 | 27,240 | — | — |
| 2024-04-08 | $5.30 | $5.30 | 23,960 | — | — |
| 2024-04-05 | $5.40 | $5.40 | 23,400 | — | — |
| 2024-04-04 | $5.25 | $5.25 | 8,300 | — | — |
| 2024-04-03 | $5.30 | $5.30 | 33,520 | — | — |
| 2024-04-02 | $5.25 | $5.25 | 69,600 | — | — |
| 2024-04-01 | $5.65 | $5.65 | 11,700 | — | — |
| 2024-03-28 | $5.75 | $5.75 | 4,440 | — | — |
| 2024-03-27 | $5.85 | $5.85 | 12,880 | — | — |
| 2024-03-26 | $5.85 | $5.85 | 39,840 | — | — |
| 2024-03-25 | $5.80 | $5.80 | 36,280 | — | — |
| 2024-03-22 | $6.05 | $6.05 | 42,260 | — | — |
| 2024-03-21 | $5.90 | $5.90 | 5,100 | — | — |
| 2024-03-20 | $5.90 | $5.90 | 10,180 | — | — |
| 2024-03-19 | $5.90 | $5.90 | 17,020 | — | — |
| 2024-03-18 | $6.05 | $6.05 | 27,700 | — | — |
| 2024-03-15 | $6.00 | $6.00 | 77,980 | — | — |
| 2024-03-14 | $6.60 | $6.60 | 4,900 | — | — |
| 2024-03-13 | $6.90 | $6.90 | 28,820 | — | — |
| 2024-03-12 | $6.35 | $6.35 | 15,980 | — | — |
| 2024-03-11 | $6.20 | $6.20 | 11,600 | — | — |
| 2024-03-08 | $6.30 | $6.30 | 15,780 | — | — |
| 2024-03-07 | $6.45 | $6.45 | 12,320 | — | — |
| 2024-03-06 | $6.60 | $6.60 | 9,020 | — | — |
| 2024-03-05 | $6.55 | $6.55 | 9,920 | — | — |
| 2024-03-04 | $6.65 | $6.65 | 13,580 | — | — |
| 2024-03-01 | $6.60 | $6.60 | 28,220 | — | — |
| 2024-02-29 | $6.40 | $6.40 | 10,860 | — | — |
| 2024-02-28 | $6.45 | $6.45 | 13,260 | — | — |
| 2024-02-27 | $6.55 | $6.55 | 77,160 | — | — |
| 2024-02-26 | $6.60 | $6.60 | 57,220 | — | — |
| 2024-02-23 | $6.50 | $6.50 | 74,400 | — | — |
| 2024-02-22 | $6.10 | $6.10 | 41,620 | — | — |
| 2024-02-21 | $6.05 | $6.05 | 42,620 | — | — |
| 2024-02-20 | $6.25 | $6.25 | 34,420 | — | — |
| 2024-02-16 | $6.85 | $6.85 | 45,580 | — | — |
| 2024-02-15 | $6.75 | $6.75 | 28,980 | — | — |
| 2024-02-14 | $6.75 | $6.75 | 26,860 | — | — |
| 2024-02-13 | $6.70 | $6.70 | 27,920 | — | — |
| 2024-02-12 | $7.10 | $7.10 | 51,320 | — | — |
| 2024-02-09 | $6.88 | $6.88 | 39,040 | — | — |
| 2024-02-08 | $6.65 | $6.65 | 50,360 | — | — |
| 2024-02-07 | $7.40 | $7.40 | 21,360 | — | — |
| 2024-02-06 | $7.50 | $7.50 | 49,080 | — | — |
| 2024-02-05 | $7.30 | $7.30 | 39,500 | — | — |
| 2024-02-02 | $7.70 | $7.70 | 14,620 | — | — |
| 2024-02-01 | $7.90 | $7.90 | 14,980 | — | — |
| 2024-01-31 | $8.10 | $8.10 | 19,360 | — | — |
| 2024-01-30 | $8.40 | $8.40 | 47,640 | — | — |
| 2024-01-29 | $8.70 | $8.70 | 18,500 | — | — |
| 2024-01-26 | $8.70 | $8.70 | 18,160 | — | — |
| 2024-01-25 | $8.75 | $8.75 | 16,400 | — | — |
| 2024-01-24 | $8.75 | $8.75 | 15,420 | — | — |
| 2024-01-23 | $8.70 | $8.70 | 15,980 | — | — |
| 2024-01-22 | $8.50 | $8.50 | 49,460 | — | — |
| 2024-01-19 | $8.75 | $8.75 | 16,760 | — | — |
| 2024-01-18 | $8.73 | $8.73 | 24,580 | — | — |
| 2024-01-17 | $8.50 | $8.50 | 21,980 | — | — |
| 2024-01-16 | $8.70 | $8.70 | 44,520 | — | — |
| 2024-01-12 | $8.30 | $8.30 | 25,260 | — | — |
| 2024-01-11 | $8.50 | $8.50 | 33,100 | — | — |
| 2024-01-10 | $8.65 | $8.65 | 16,240 | — | — |
| 2024-01-09 | $8.75 | $8.75 | 7,720 | — | — |
| 2024-01-08 | $8.70 | $8.70 | 17,500 | — | — |
| 2024-01-05 | $8.70 | $8.70 | 61,040 | — | — |
| 2024-01-04 | $7.95 | $7.95 | 30,860 | — | — |
| 2024-01-03 | $8.40 | $8.40 | 13,260 | — | — |
| 2024-01-02 | $8.60 | $8.60 | 4,600 | — | — |