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
- 2021-06-24 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 | $3.51 | $3.51 | 24,400 | — | — |
| 2024-12-30 | $3.78 | $3.78 | 15,400 | — | — |
| 2024-12-27 | $3.86 | $3.86 | 20,100 | — | — |
| 2024-12-26 | $3.87 | $3.87 | 42,700 | — | — |
| 2024-12-24 | $3.79 | $3.79 | 18,500 | — | — |
| 2024-12-23 | $3.95 | $3.95 | 314,500 | — | — |
| 2024-12-20 | $4.42 | $4.42 | 33,800 | — | — |
| 2024-12-19 | $4.13 | $4.13 | 238,900 | — | — |
| 2024-12-18 | $4.43 | $4.43 | 21,500 | — | — |
| 2024-12-17 | $4.86 | $4.86 | 7,600 | — | — |
| 2024-12-16 | $4.77 | $4.77 | 20,300 | — | — |
| 2024-12-13 | $4.90 | $4.90 | 29,300 | — | — |
| 2024-12-12 | $5.10 | $5.10 | 141,100 | — | — |
| 2024-12-11 | $4.87 | $4.87 | 11,600 | — | — |
| 2024-12-10 | $5.03 | $5.03 | 60,500 | — | — |
| 2024-12-09 | $5.15 | $5.15 | 146,600 | — | — |
| 2024-12-06 | $5.52 | $5.52 | 50,800 | — | — |
| 2024-12-05 | $5.07 | $5.07 | 73,500 | — | — |
| 2024-12-04 | $5.97 | $5.97 | 425,100 | — | — |
| 2024-12-03 | $4.49 | $4.49 | 21,000 | — | — |
| 2024-12-02 | $4.47 | $4.47 | 48,300 | — | — |
| 2024-11-29 | $4.78 | $4.78 | 70,600 | — | — |
| 2024-11-27 | $4.64 | $4.64 | 153,700 | — | — |
| 2024-11-26 | $4.57 | $4.57 | 153,400 | — | — |
| 2024-11-25 | $5.07 | $5.07 | 208,400 | — | — |
| 2024-11-22 | $5.64 | $5.64 | 540,100 | — | — |
| 2024-11-21 | $5.21 | $5.21 | 129,700 | — | — |
| 2024-11-20 | $4.40 | $4.40 | 241,800 | — | — |
| 2024-11-19 | $3.91 | $3.91 | 244,000 | — | — |
| 2024-11-18 | $3.95 | $3.95 | 75,600 | — | — |
| 2024-11-15 | $4.10 | $4.10 | 188,100 | — | — |
| 2024-11-14 | $5.04 | $5.04 | 358,400 | — | — |
| 2024-11-13 | $5.04 | $5.04 | 196,200 | — | — |
| 2024-11-12 | $4.76 | $4.76 | 51,000 | — | — |
| 2024-11-11 | $5.05 | $5.05 | 80,900 | — | — |
| 2024-11-08 | $5.11 | $5.11 | 178,500 | — | — |
| 2024-11-07 | $5.42 | $5.42 | 74,900 | — | — |
| 2024-11-06 | $6.19 | $6.19 | 316,300 | — | — |
| 2024-11-05 | $7.15 | $7.15 | 366,900 | — | — |
| 2024-11-04 | $7.82 | $7.82 | 244,000 | — | — |
| 2024-11-01 | $8.04 | $8.04 | 136,100 | — | — |
| 2024-10-31 | $7.84 | $7.84 | 280,600 | — | — |
| 2024-10-30 | $7.97 | $7.97 | 734,300 | — | — |
| 2024-10-29 | $8.55 | $8.55 | 10,374,100 | — | — |
| 2024-10-28 | $6.73 | $6.73 | 847,000 | — | — |
| 2024-10-25 | $8.10 | $8.10 | 32,377,500 | — | — |
| 2024-10-24 | $3.00 | $3.00 | 2,381,500 | — | — |
| 2024-10-23 | $3.48 | $3.48 | 74,600 | — | — |
| 2024-10-22 | $4.11 | $4.11 | 177,900 | — | — |
| 2024-10-21 | $3.89 | $3.89 | 219,800 | — | — |
| 2024-10-18 | $3.61 | $3.61 | 1,254,100 | — | — |
| 2024-10-17 | $3.28 | $3.28 | 3,203,500 | — | — |
| 2024-10-16 | $2.53 | $2.53 | 72,300 | — | — |
| 2024-10-15 | $2.62 | $2.62 | 50,100 | — | — |
| 2024-10-14 | $2.50 | $2.50 | 46,000 | — | — |
| 2024-10-11 | $2.62 | $2.61 | 43,100 | — | — |
| 2024-10-10 | $2.37 | $2.37 | 37,000 | — | — |
| 2024-10-09 | $2.41 | $2.41 | 87,300 | — | — |
| 2024-10-08 | $2.62 | $2.62 | 180,000 | — | — |
| 2024-10-07 | $2.60 | $2.60 | 359,600 | — | — |
| 2024-10-04 | $2.34 | $2.34 | 167,800 | — | — |
| 2024-10-03 | $3.20 | $3.20 | 67,800 | — | — |
| 2024-10-02 | $3.80 | $3.80 | 29,240 | — | — |
| 2024-10-01 | $4.12 | $4.12 | 39,740 | — | — |
| 2024-09-30 | $3.92 | $3.92 | 68,135 | — | — |
| 2024-09-27 | $4.20 | $4.20 | 4,685 | — | — |
| 2024-09-26 | $4.30 | $4.30 | 2,500 | — | — |
| 2024-09-25 | $4.44 | $4.44 | 5,485 | — | — |
| 2024-09-24 | $4.24 | $4.24 | 2,600 | — | — |
| 2024-09-23 | $4.02 | $4.02 | 3,995 | — | — |
| 2024-09-20 | $4.04 | $4.04 | 4,610 | — | — |
| 2024-09-19 | $4.22 | $4.22 | 2,185 | — | — |
| 2024-09-18 | $4.20 | $4.20 | 3,380 | — | — |
| 2024-09-17 | $3.78 | $3.78 | 1,325 | — | — |
| 2024-09-16 | $3.68 | $3.68 | 2,500 | — | — |
| 2024-09-13 | $3.90 | $3.90 | 3,430 | — | — |
| 2024-09-12 | $3.94 | $3.94 | 3,665 | — | — |
| 2024-09-11 | $3.88 | $3.88 | 3,335 | — | — |
| 2024-09-10 | $3.98 | $3.98 | 2,140 | — | — |
| 2024-09-09 | $3.80 | $3.80 | 3,650 | — | — |
| 2024-09-06 | $3.80 | $3.80 | 3,040 | — | — |
| 2024-09-05 | $4.08 | $4.08 | 985 | — | — |
| 2024-09-04 | $4.12 | $4.12 | 2,080 | — | — |
| 2024-09-03 | $4.16 | $4.16 | 2,650 | — | — |
| 2024-08-30 | $4.14 | $4.14 | 1,995 | — | — |
| 2024-08-29 | $4.10 | $4.10 | 5,230 | — | — |
| 2024-08-28 | $3.92 | $3.92 | 5,690 | — | — |
| 2024-08-27 | $4.20 | $4.20 | 4,935 | — | — |
| 2024-08-26 | $4.00 | $4.00 | 3,795 | — | — |
| 2024-08-23 | $4.00 | $4.00 | 17,940 | — | — |
| 2024-08-22 | $3.82 | $3.82 | 2,730 | — | — |
| 2024-08-21 | $3.88 | $3.88 | 3,340 | — | — |
| 2024-08-20 | $3.72 | $3.72 | 8,365 | — | — |
| 2024-08-19 | $3.78 | $3.78 | 5,650 | — | — |
| 2024-08-16 | $3.98 | $3.98 | 2,960 | — | — |
| 2024-08-15 | $3.90 | $3.90 | 5,855 | — | — |
| 2024-08-14 | $4.06 | $4.06 | 3,455 | — | — |
| 2024-08-13 | $4.22 | $4.22 | 3,595 | — | — |
| 2024-08-12 | $4.06 | $4.06 | 11,585 | — | — |
| 2024-08-09 | $3.90 | $3.90 | 11,410 | — | — |
| 2024-08-08 | $4.14 | $4.14 | 11,680 | — | — |
| 2024-08-07 | $4.52 | $4.52 | 26,885 | — | — |
| 2024-08-06 | $4.78 | $4.78 | 101,505 | — | — |
| 2024-08-05 | $5.60 | $5.60 | 2,577,485 | — | — |
| 2024-08-02 | $5.54 | $5.54 | 2,480 | — | — |
| 2024-08-01 | $6.80 | $6.80 | 1,170 | — | — |
| 2024-07-31 | $6.94 | $6.94 | 2,765 | — | — |
| 2024-07-30 | $7.00 | $7.00 | 4,560 | — | — |
| 2024-07-29 | $7.20 | $7.20 | 1,420 | — | — |
| 2024-07-26 | $8.04 | $8.04 | 1,465 | — | — |
| 2024-07-25 | $8.30 | $8.30 | 1,950 | — | — |
| 2024-07-24 | $7.94 | $7.94 | 3,330 | — | — |
| 2024-07-23 | $8.34 | $8.34 | 2,060 | — | — |
| 2024-07-22 | $8.38 | $8.38 | 755 | — | — |
| 2024-07-19 | $8.22 | $8.22 | 350 | — | — |
| 2024-07-18 | $8.24 | $8.24 | 555 | — | — |
| 2024-07-17 | $8.40 | $8.40 | 1,240 | — | — |
| 2024-07-16 | $8.40 | $8.40 | 2,720 | — | — |
| 2024-07-15 | $8.60 | $8.60 | 2,420 | — | — |
| 2024-07-12 | $8.90 | $8.90 | 4,375 | — | — |
| 2024-07-11 | $8.06 | $8.06 | 1,380 | — | — |
| 2024-07-10 | $8.20 | $8.20 | 1,865 | — | — |
| 2024-07-09 | $7.80 | $7.80 | 8,290 | — | — |
| 2024-07-08 | $7.80 | $7.80 | 850 | — | — |
| 2024-07-05 | $7.90 | $7.90 | 1,575 | — | — |
| 2024-07-03 | $8.16 | $8.16 | 6,380 | — | — |
| 2024-07-02 | $9.02 | $9.02 | 53,485 | — | — |
| 2024-07-01 | $7.60 | $7.60 | 820 | — | — |
| 2024-06-28 | $7.22 | $7.22 | 2,310 | — | — |
| 2024-06-27 | $8.26 | $8.26 | 1,175 | — | — |
| 2024-06-26 | $8.00 | $8.00 | 2,950 | — | — |
| 2024-06-25 | $9.00 | $9.00 | 1,175 | — | — |
| 2024-06-24 | $9.20 | $9.20 | 465 | — | — |
| 2024-06-21 | $9.04 | $9.04 | 2,420 | — | — |
| 2024-06-20 | $8.38 | $8.38 | 6,525 | — | — |
| 2024-06-18 | $8.00 | $8.00 | 2,225 | — | — |
| 2024-06-17 | $8.96 | $8.96 | 955 | — | — |
| 2024-06-14 | $9.00 | $9.00 | 5,165 | — | — |
| 2024-06-13 | $9.62 | $9.62 | 1,445 | — | — |
| 2024-06-12 | $9.60 | $9.60 | 3,005 | — | — |
| 2024-06-11 | $9.82 | $9.82 | 1,020 | — | — |
| 2024-06-10 | $9.60 | $9.60 | 4,545 | — | — |
| 2024-06-07 | $9.78 | $9.78 | 1,335 | — | — |
| 2024-06-06 | $9.66 | $9.66 | 2,615 | — | — |
| 2024-06-05 | $10.02 | $10.02 | 1,185 | — | — |
| 2024-06-04 | $10.44 | $10.44 | 2,000 | — | — |
| 2024-06-03 | $10.78 | $10.78 | 2,005 | — | — |
| 2024-05-31 | $11.12 | $11.12 | 780 | — | — |
| 2024-05-30 | $10.30 | $10.30 | 1,085 | — | — |
| 2024-05-29 | $10.38 | $10.38 | 1,570 | — | — |
| 2024-05-28 | $10.44 | $10.44 | 750 | — | — |
| 2024-05-24 | $10.00 | $10.00 | 2,485 | — | — |
| 2024-05-23 | $10.00 | $10.00 | 6,885 | — | — |
| 2024-05-22 | $9.40 | $9.40 | 855 | — | — |
| 2024-05-21 | $9.38 | $9.38 | 1,860 | — | — |
| 2024-05-20 | $9.40 | $9.40 | 2,495 | — | — |
| 2024-05-17 | $8.74 | $8.74 | 1,575 | — | — |
| 2024-05-16 | $8.40 | $8.40 | 1,250 | — | — |
| 2024-05-15 | $8.00 | $8.00 | 1,025 | — | — |
| 2024-05-14 | $8.00 | $8.00 | 5,100 | — | — |
| 2024-05-13 | $7.96 | $7.96 | 3,775 | — | — |
| 2024-05-10 | $7.90 | $7.90 | 1,485 | — | — |
| 2024-05-09 | $8.70 | $8.70 | 3,160 | — | — |
| 2024-05-08 | $8.20 | $8.20 | 1,795 | — | — |
| 2024-05-07 | $8.62 | $8.62 | 4,150 | — | — |
| 2024-05-06 | $8.10 | $8.10 | 4,730 | — | — |
| 2024-05-03 | $8.52 | $8.52 | 2,860 | — | — |
| 2024-05-02 | $9.10 | $9.10 | 4,265 | — | — |
| 2024-05-01 | $9.30 | $9.30 | 1,065 | — | — |
| 2024-04-30 | $10.00 | $10.00 | 1,995 | — | — |
| 2024-04-29 | $10.00 | $10.00 | 295 | — | — |
| 2024-04-26 | $9.96 | $9.96 | 220 | — | — |
| 2024-04-25 | $10.00 | $10.00 | 1,755 | — | — |
| 2024-04-24 | $10.06 | $10.06 | 160 | — | — |
| 2024-04-23 | $9.68 | $9.68 | 880 | — | — |
| 2024-04-22 | $9.80 | $9.80 | 1,645 | — | — |
| 2024-04-19 | $9.56 | $9.56 | 880 | — | — |
| 2024-04-18 | $9.98 | $9.98 | 3,920 | — | — |
| 2024-04-17 | $9.50 | $9.50 | 675 | — | — |
| 2024-04-16 | $9.86 | $9.86 | 320 | — | — |
| 2024-04-15 | $9.82 | $9.82 | 2,330 | — | — |
| 2024-04-12 | $10.80 | $10.80 | 310 | — | — |
| 2024-04-11 | $10.20 | $10.20 | 1,640 | — | — |
| 2024-04-10 | $10.60 | $10.60 | 1,110 | — | — |
| 2024-04-09 | $10.40 | $10.40 | 800 | — | — |
| 2024-04-08 | $11.40 | $11.40 | 2,160 | — | — |
| 2024-04-05 | $11.90 | $11.90 | 1,265 | — | — |
| 2024-04-04 | $11.14 | $11.14 | 925 | — | — |
| 2024-04-03 | $10.60 | $10.60 | 870 | — | — |
| 2024-04-02 | $10.58 | $10.58 | 1,380 | — | — |
| 2024-04-01 | $10.62 | $10.62 | 885 | — | — |
| 2024-03-28 | $11.62 | $11.62 | 2,350 | — | — |
| 2024-03-27 | $12.44 | $12.44 | 1,415 | — | — |
| 2024-03-26 | $11.78 | $11.78 | 2,065 | — | — |
| 2024-03-25 | $11.70 | $11.70 | 2,520 | — | — |
| 2024-03-22 | $10.98 | $10.98 | 1,090 | — | — |
| 2024-03-21 | $10.98 | $10.98 | 1,560 | — | — |
| 2024-03-20 | $10.98 | $10.98 | 2,565 | — | — |
| 2024-03-19 | $11.20 | $11.20 | 2,560 | — | — |
| 2024-03-18 | $10.92 | $10.92 | 4,875 | — | — |
| 2024-03-15 | $10.56 | $10.56 | 2,040 | — | — |
| 2024-03-14 | $9.60 | $9.60 | 1,945 | — | — |
| 2024-03-13 | $10.66 | $10.66 | 1,005 | — | — |
| 2024-03-12 | $10.00 | $10.00 | 3,315 | — | — |
| 2024-03-11 | $11.20 | $11.20 | 4,265 | — | — |
| 2024-03-08 | $11.48 | $11.48 | 8,325 | — | — |
| 2024-03-07 | $12.00 | $12.00 | 9,635 | — | — |
| 2024-03-06 | $11.76 | $11.76 | 16,830 | — | — |
| 2024-03-05 | $10.96 | $10.96 | 1,550 | — | — |
| 2024-03-04 | $10.88 | $10.88 | 2,485 | — | — |
| 2024-03-01 | $10.94 | $10.94 | 2,790 | — | — |
| 2024-02-29 | $10.28 | $10.28 | 4,045 | — | — |
| 2024-02-28 | $9.86 | $9.86 | 12,630 | — | — |
| 2024-02-27 | $12.00 | $12.00 | 1,605 | — | — |
| 2024-02-26 | $11.96 | $11.96 | 5,170 | — | — |
| 2024-02-23 | $13.00 | $13.00 | 3,245 | — | — |
| 2024-02-22 | $13.00 | $13.00 | 18,405 | — | — |
| 2024-02-21 | $14.92 | $14.92 | 8,460 | — | — |
| 2024-02-20 | $16.94 | $16.94 | 4,630 | — | — |
| 2024-02-16 | $16.20 | $16.20 | 11,425 | — | — |
| 2024-02-15 | $19.40 | $19.40 | 34,685 | — | — |
| 2024-02-14 | $27.60 | $27.60 | 17,575 | — | — |
| 2024-02-13 | $25.80 | $25.80 | 62,805 | — | — |
| 2024-02-12 | $24.20 | $24.20 | 4,225 | — | — |
| 2024-02-09 | $24.20 | $24.20 | 1,170 | — | — |
| 2024-02-08 | $23.60 | $23.60 | 3,710 | — | — |
| 2024-02-07 | $24.60 | $24.60 | 1,415 | — | — |
| 2024-02-06 | $25.20 | $25.20 | 2,980 | — | — |
| 2024-02-05 | $23.80 | $23.80 | 2,230 | — | — |
| 2024-02-02 | $23.80 | $23.80 | 1,855 | — | — |
| 2024-02-01 | $23.80 | $23.80 | 4,020 | — | — |
| 2024-01-31 | $24.40 | $24.40 | 3,025 | — | — |
| 2024-01-30 | $25.60 | $25.60 | 1,895 | — | — |
| 2024-01-29 | $24.80 | $24.80 | 8,320 | — | — |
| 2024-01-26 | $26.50 | $26.50 | 12,340 | — | — |
| 2024-01-25 | $26.20 | $26.20 | 6,545 | — | — |
| 2024-01-24 | $26.10 | $26.10 | 3,630 | — | — |
| 2024-01-23 | $24.40 | $24.40 | 1,635 | — | — |
| 2024-01-22 | $25.20 | $25.20 | 4,500 | — | — |
| 2024-01-19 | $23.80 | $23.80 | 4,875 | — | — |
| 2024-01-18 | $19.94 | $19.94 | 795 | — | — |
| 2024-01-17 | $20.40 | $20.40 | 3,665 | — | — |
| 2024-01-16 | $21.30 | $21.30 | 2,005 | — | — |
| 2024-01-12 | $22.60 | $22.60 | 910 | — | — |
| 2024-01-11 | $22.60 | $22.60 | 970 | — | — |
| 2024-01-10 | $22.50 | $22.50 | 1,175 | — | — |
| 2024-01-09 | $24.40 | $24.40 | 1,835 | — | — |
| 2024-01-08 | $24.20 | $24.20 | 1,860 | — | — |
| 2024-01-05 | $24.60 | $24.60 | 2,285 | — | — |
| 2024-01-04 | $25.80 | $25.80 | 4,450 | — | — |
| 2024-01-03 | $25.80 | $25.80 | 3,970 | — | — |
| 2024-01-02 | $24.60 | $24.60 | 3,985 | — | — |