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
- 2021-05-06 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 | $3.81 | $3.81 | 37,400 | — | — |
| 2024-12-30 | $3.89 | $3.89 | 56,000 | — | — |
| 2024-12-27 | $3.61 | $3.61 | 22,700 | — | — |
| 2024-12-26 | $3.70 | $3.70 | 27,100 | — | — |
| 2024-12-24 | $3.76 | $3.76 | 11,600 | — | — |
| 2024-12-23 | $3.78 | $3.78 | 95,300 | — | — |
| 2024-12-20 | $3.79 | $3.79 | 605,100 | — | — |
| 2024-12-19 | $3.63 | $3.63 | 60,200 | — | — |
| 2024-12-18 | $3.59 | $3.59 | 111,000 | — | — |
| 2024-12-17 | $3.64 | $3.64 | 226,800 | — | — |
| 2024-12-16 | $3.33 | $3.33 | 101,800 | — | — |
| 2024-12-13 | $3.04 | $3.04 | 71,000 | — | — |
| 2024-12-12 | $3.32 | $3.32 | 137,400 | — | — |
| 2024-12-11 | $3.49 | $3.49 | 188,400 | — | — |
| 2024-12-10 | $3.32 | $3.32 | 188,800 | — | — |
| 2024-12-09 | $3.19 | $3.19 | 232,400 | — | — |
| 2024-12-06 | $2.59 | $2.59 | 45,300 | — | — |
| 2024-12-05 | $2.42 | $2.42 | 32,400 | — | — |
| 2024-12-04 | $2.40 | $2.40 | 55,600 | — | — |
| 2024-12-03 | $2.61 | $2.61 | 74,000 | — | — |
| 2024-12-02 | $2.81 | $2.81 | 46,800 | — | — |
| 2024-11-29 | $2.89 | $2.89 | 91,200 | — | — |
| 2024-11-27 | $2.83 | $2.83 | 135,400 | — | — |
| 2024-11-26 | $2.70 | $2.70 | 239,000 | — | — |
| 2024-11-25 | $2.50 | $2.50 | 397,500 | — | — |
| 2024-11-22 | $2.52 | $2.52 | 280,000 | — | — |
| 2024-11-21 | $2.49 | $2.49 | 5,511,500 | — | — |
| 2024-11-20 | $2.82 | $2.82 | 49,500 | — | — |
| 2024-11-19 | $2.65 | $2.65 | 38,200 | — | — |
| 2024-11-18 | $2.57 | $2.57 | 62,200 | — | — |
| 2024-11-15 | $2.80 | $2.80 | 24,200 | — | — |
| 2024-11-14 | $2.85 | $2.85 | 30,400 | — | — |
| 2024-11-13 | $2.86 | $2.86 | 38,700 | — | — |
| 2024-11-12 | $2.96 | $2.96 | 96,600 | — | — |
| 2024-11-11 | $2.97 | $2.97 | 156,800 | — | — |
| 2024-11-08 | $2.87 | $2.87 | 211,000 | — | — |
| 2024-11-07 | $3.09 | $3.09 | 155,000 | — | — |
| 2024-11-06 | $3.19 | $3.19 | 121,200 | — | — |
| 2024-11-05 | $3.50 | $3.50 | 124,800 | — | — |
| 2024-11-04 | $3.74 | $3.74 | 242,600 | — | — |
| 2024-11-01 | $3.41 | $3.41 | 75,800 | — | — |
| 2024-10-31 | $3.15 | $3.15 | 107,400 | — | — |
| 2024-10-30 | $3.41 | $3.41 | 148,600 | — | — |
| 2024-10-29 | $3.50 | $3.50 | 267,200 | — | — |
| 2024-10-28 | $3.90 | $3.90 | 168,100 | — | — |
| 2024-10-25 | $4.35 | $4.35 | 192,600 | — | — |
| 2024-10-24 | $4.52 | $4.52 | 142,400 | — | — |
| 2024-10-23 | $4.38 | $4.38 | 190,600 | — | — |
| 2024-10-22 | $4.36 | $4.36 | 221,900 | — | — |
| 2024-10-21 | $4.24 | $4.24 | 97,900 | — | — |
| 2024-10-18 | $4.21 | $4.21 | 324,700 | — | — |
| 2024-10-17 | $3.99 | $3.99 | 498,000 | — | — |
| 2024-10-16 | $3.68 | $3.68 | 405,600 | — | — |
| 2024-10-15 | $3.10 | $3.10 | 110,100 | — | — |
| 2024-10-14 | $3.09 | $3.09 | 126,200 | — | — |
| 2024-10-11 | $3.25 | $3.25 | 285,000 | — | — |
| 2024-10-10 | $4.26 | $4.26 | 111,700 | — | — |
| 2024-10-09 | $4.59 | $4.59 | 94,600 | — | — |
| 2024-10-08 | $4.79 | $4.79 | 94,300 | — | — |
| 2024-10-07 | $5.22 | $5.22 | 60,900 | — | — |
| 2024-10-04 | $5.38 | $5.38 | 108,100 | — | — |
| 2024-10-03 | $5.08 | $5.08 | 152,800 | — | — |
| 2024-10-02 | $5.50 | $5.50 | 80,000 | — | — |
| 2024-10-01 | $5.82 | $5.82 | 142,500 | — | — |
| 2024-09-30 | $6.50 | $6.50 | 56,900 | — | — |
| 2024-09-27 | $6.61 | $6.61 | 66,300 | — | — |
| 2024-09-26 | $6.92 | $6.92 | 127,400 | — | — |
| 2024-09-25 | $7.50 | $7.50 | 32,400 | — | — |
| 2024-09-24 | $7.96 | $7.96 | 167,900 | — | — |
| 2024-09-23 | $9.80 | $9.80 | 132,700 | — | — |
| 2024-09-20 | $10.98 | $10.98 | 96,100 | — | — |
| 2024-09-19 | $11.06 | $11.06 | 391,300 | — | — |
| 2024-09-18 | $12.25 | $12.25 | 6,415,400 | — | — |
| 2024-09-17 | $5.25 | $5.25 | 165,000 | — | — |
| 2024-09-16 | $9.00 | $9.00 | 9,000 | — | — |
| 2024-09-13 | $12.00 | $12.00 | 4,500 | — | — |
| 2024-09-12 | $10.80 | $10.80 | 1,200 | — | — |
| 2024-09-11 | $10.94 | $10.94 | 400 | — | — |
| 2024-09-10 | $10.34 | $10.34 | 0 | — | — |
| 2024-09-09 | $10.34 | $10.34 | 100 | — | — |
| 2024-09-06 | $10.34 | $10.34 | 400 | — | — |
| 2024-09-05 | $11.10 | $11.10 | 0 | — | — |
| 2024-09-04 | $11.10 | $11.10 | 0 | — | — |
| 2024-09-03 | $11.10 | $11.10 | 0 | — | — |
| 2024-08-30 | $11.10 | $11.10 | 0 | — | — |
| 2024-08-29 | $11.10 | $11.10 | 0 | — | — |
| 2024-08-28 | $11.10 | $11.10 | 0 | — | — |
| 2024-08-27 | $11.10 | $11.10 | 0 | — | — |
| 2024-08-26 | $11.10 | $11.10 | 1,700 | — | — |
| 2024-08-23 | $10.79 | $10.79 | 400 | — | — |
| 2024-08-22 | $10.62 | $10.62 | 1,200 | — | — |
| 2024-08-21 | $10.68 | $10.68 | 1,200 | — | — |
| 2024-08-20 | $11.05 | $11.05 | 800 | — | — |
| 2024-08-19 | $10.93 | $10.93 | 100 | — | — |
| 2024-08-16 | $10.93 | $10.93 | 100 | — | — |
| 2024-08-15 | $10.93 | $10.93 | 200 | — | — |
| 2024-08-14 | $10.32 | $10.32 | 4,300 | — | — |
| 2024-08-13 | $11.20 | $11.20 | 1,300 | — | — |
| 2024-08-12 | $11.06 | $11.06 | 2,900 | — | — |
| 2024-08-09 | $10.25 | $10.25 | 0 | — | — |
| 2024-08-08 | $10.25 | $10.25 | 1,400 | — | — |
| 2024-08-07 | $10.58 | $10.58 | 100 | — | — |
| 2024-08-06 | $10.22 | $10.22 | 0 | — | — |
| 2024-08-05 | $10.22 | $10.22 | 0 | — | — |
| 2024-08-02 | $10.22 | $10.22 | 700 | — | — |
| 2024-08-01 | $10.00 | $10.00 | 400 | — | — |
| 2024-07-31 | $9.83 | $9.83 | 0 | — | — |
| 2024-07-30 | $9.83 | $9.83 | 300 | — | — |
| 2024-07-29 | $9.73 | $9.73 | 0 | — | — |
| 2024-07-26 | $9.73 | $9.73 | 0 | — | — |
| 2024-07-25 | $9.73 | $9.73 | 500 | — | — |
| 2024-07-24 | $9.70 | $9.70 | 1,000 | — | — |
| 2024-07-23 | $9.40 | $9.40 | 0 | — | — |
| 2024-07-22 | $9.40 | $9.40 | 400 | — | — |
| 2024-07-19 | $9.35 | $9.35 | 200 | — | — |
| 2024-07-18 | $9.94 | $9.94 | 600 | — | — |
| 2024-07-17 | $10.20 | $10.20 | 1,800 | — | — |
| 2024-07-16 | $9.00 | $9.00 | 2,600 | — | — |
| 2024-07-15 | $9.27 | $9.27 | 900 | — | — |
| 2024-07-12 | $9.91 | $9.91 | 200 | — | — |
| 2024-07-11 | $9.69 | $9.69 | 1,900 | — | — |
| 2024-07-10 | $9.75 | $9.75 | 1,200 | — | — |
| 2024-07-09 | $9.88 | $9.88 | 300 | — | — |
| 2024-07-08 | $9.96 | $9.96 | 800 | — | — |
| 2024-07-05 | $9.85 | $9.85 | 700 | — | — |
| 2024-07-03 | $10.40 | $10.40 | 13,400 | — | — |
| 2024-07-02 | $10.49 | $10.49 | 600 | — | — |
| 2024-07-01 | $10.00 | $10.00 | 500 | — | — |
| 2024-06-28 | $10.50 | $10.50 | 700 | — | — |
| 2024-06-27 | $10.80 | $10.80 | 777,900 | — | — |
| 2024-06-26 | $10.30 | $10.30 | 1,800 | — | — |
| 2024-06-25 | $11.00 | $11.00 | 2,300 | — | — |
| 2024-06-24 | $11.19 | $11.19 | 0 | — | — |
| 2024-06-21 | $11.19 | $11.19 | 600 | — | — |
| 2024-06-20 | $11.05 | $11.05 | 3,300 | — | — |
| 2024-06-18 | $11.06 | $11.06 | 3,900 | — | — |
| 2024-06-17 | $11.15 | $11.15 | 2,100 | — | — |
| 2024-06-14 | $10.50 | $10.50 | 900 | — | — |
| 2024-06-13 | $10.50 | $10.50 | 2,100 | — | — |
| 2024-06-12 | $10.50 | $10.50 | 2,800 | — | — |
| 2024-06-11 | $10.70 | $10.70 | 2,600 | — | — |
| 2024-06-10 | $11.33 | $11.33 | 400 | — | — |
| 2024-06-07 | $10.80 | $10.80 | 7,700 | — | — |
| 2024-06-06 | $10.70 | $10.70 | 2,600 | — | — |
| 2024-06-05 | $11.00 | $11.00 | 11,500 | — | — |
| 2024-06-04 | $11.50 | $11.50 | 6,000 | — | — |
| 2024-06-03 | $10.29 | $10.29 | 4,200 | — | — |
| 2024-05-31 | $10.86 | $10.86 | 15,100 | — | — |
| 2024-05-30 | $11.20 | $11.20 | 26,900 | — | — |
| 2024-05-29 | $11.19 | $11.19 | 400 | — | — |
| 2024-05-28 | $11.18 | $11.18 | 322,400 | — | — |
| 2024-05-24 | $11.19 | $11.19 | 0 | — | — |
| 2024-05-23 | $11.19 | $11.19 | 2,800 | — | — |
| 2024-05-22 | $11.18 | $11.18 | 300 | — | — |
| 2024-05-21 | $11.18 | $11.18 | 15,500 | — | — |
| 2024-05-20 | $11.17 | $11.17 | 28,200 | — | — |
| 2024-05-17 | $11.16 | $11.16 | 100,300 | — | — |
| 2024-05-16 | $11.16 | $11.16 | 12,600 | — | — |
| 2024-05-15 | $11.12 | $11.12 | 0 | — | — |
| 2024-05-14 | $11.12 | $11.12 | 0 | — | — |
| 2024-05-13 | $11.12 | $11.12 | 400 | — | — |
| 2024-05-10 | $11.12 | $11.12 | 0 | — | — |
| 2024-05-09 | $11.12 | $11.12 | 0 | — | — |
| 2024-05-08 | $11.12 | $11.12 | 0 | — | — |
| 2024-05-07 | $11.12 | $11.12 | 2,000 | — | — |
| 2024-05-06 | $11.10 | $11.10 | 0 | — | — |
| 2024-05-03 | $11.10 | $11.10 | 800 | — | — |
| 2024-05-02 | $11.10 | $11.10 | 0 | — | — |
| 2024-05-01 | $11.10 | $11.10 | 0 | — | — |
| 2024-04-30 | $11.10 | $11.10 | 100 | — | — |
| 2024-04-29 | $11.10 | $11.10 | 1,100 | — | — |
| 2024-04-26 | $11.10 | $11.10 | 0 | — | — |
| 2024-04-25 | $11.10 | $11.10 | 0 | — | — |
| 2024-04-24 | $11.10 | $11.10 | 0 | — | — |
| 2024-04-23 | $11.10 | $11.10 | 130,300 | — | — |
| 2024-04-22 | $11.12 | $11.12 | 200 | — | — |
| 2024-04-19 | $11.12 | $11.12 | 0 | — | — |
| 2024-04-18 | $11.12 | $11.12 | 0 | — | — |
| 2024-04-17 | $11.12 | $11.12 | 30,000 | — | — |
| 2024-04-16 | $11.11 | $11.11 | 0 | — | — |
| 2024-04-15 | $11.11 | $11.11 | 900 | — | — |
| 2024-04-12 | $11.11 | $11.11 | 2,100 | — | — |
| 2024-04-11 | $11.11 | $11.11 | 1,200 | — | — |
| 2024-04-10 | $11.11 | $11.11 | 0 | — | — |
| 2024-04-09 | $11.11 | $11.11 | 1,200 | — | — |
| 2024-04-08 | $11.14 | $11.14 | 300 | — | — |
| 2024-04-05 | $11.14 | $11.14 | 800 | — | — |
| 2024-04-04 | $11.14 | $11.14 | 2,400 | — | — |
| 2024-04-03 | $11.13 | $11.13 | 300 | — | — |
| 2024-04-02 | $11.09 | $11.09 | 0 | — | — |
| 2024-04-01 | $11.09 | $11.09 | 2,400 | — | — |
| 2024-03-28 | $11.09 | $11.09 | 111,800 | — | — |
| 2024-03-27 | $11.09 | $11.09 | 400 | — | — |
| 2024-03-26 | $11.08 | $11.08 | 300 | — | — |
| 2024-03-25 | $11.07 | $11.07 | 1,000 | — | — |
| 2024-03-22 | $11.05 | $11.05 | 39,400 | — | — |
| 2024-03-21 | $11.06 | $11.06 | 38,400 | — | — |
| 2024-03-20 | $11.05 | $11.05 | 1,100 | — | — |
| 2024-03-19 | $11.06 | $11.06 | 500 | — | — |
| 2024-03-18 | $11.06 | $11.06 | 900 | — | — |
| 2024-03-15 | $11.05 | $11.05 | 400 | — | — |
| 2024-03-14 | $11.05 | $11.05 | 0 | — | — |
| 2024-03-13 | $11.05 | $11.05 | 300 | — | — |
| 2024-03-12 | $11.04 | $11.04 | 0 | — | — |
| 2024-03-11 | $11.04 | $11.04 | 300 | — | — |
| 2024-03-08 | $11.03 | $11.03 | 2,400 | — | — |
| 2024-03-07 | $11.01 | $11.01 | 0 | — | — |
| 2024-03-06 | $11.01 | $11.01 | 100,100 | — | — |
| 2024-03-05 | $11.02 | $11.02 | 100 | — | — |
| 2024-03-04 | $11.00 | $11.00 | 200 | — | — |
| 2024-03-01 | $11.00 | $11.00 | 0 | — | — |
| 2024-02-29 | $11.00 | $11.00 | 314,200 | — | — |
| 2024-02-28 | $10.98 | $10.98 | 200 | — | — |
| 2024-02-27 | $10.99 | $10.99 | 1,200 | — | — |
| 2024-02-26 | $10.98 | $10.98 | 400 | — | — |
| 2024-02-23 | $10.98 | $10.98 | 100 | — | — |
| 2024-02-22 | $10.98 | $10.98 | 200 | — | — |
| 2024-02-21 | $10.98 | $10.98 | 2,400 | — | — |
| 2024-02-20 | $10.98 | $10.98 | 400 | — | — |
| 2024-02-16 | $10.98 | $10.98 | 100 | — | — |
| 2024-02-15 | $10.98 | $10.98 | 100 | — | — |
| 2024-02-14 | $10.98 | $10.98 | 152,300 | — | — |
| 2024-02-13 | $10.98 | $10.98 | 121,000 | — | — |
| 2024-02-12 | $10.98 | $10.98 | 2,500 | — | — |
| 2024-02-09 | $10.98 | $10.98 | 200 | — | — |
| 2024-02-08 | $10.97 | $10.97 | 0 | — | — |
| 2024-02-07 | $10.97 | $10.97 | 0 | — | — |
| 2024-02-06 | $10.97 | $10.97 | 3,900 | — | — |
| 2024-02-05 | $10.95 | $10.95 | 0 | — | — |
| 2024-02-02 | $10.95 | $10.95 | 0 | — | — |
| 2024-02-01 | $10.95 | $10.95 | 0 | — | — |
| 2024-01-31 | $10.95 | $10.95 | 0 | — | — |
| 2024-01-30 | $10.95 | $10.95 | 300 | — | — |
| 2024-01-29 | $10.95 | $10.95 | 800 | — | — |
| 2024-01-26 | $10.96 | $10.96 | 100 | — | — |
| 2024-01-25 | $10.96 | $10.96 | 1,400 | — | — |
| 2024-01-24 | $10.96 | $10.96 | 3,400 | — | — |
| 2024-01-23 | $10.97 | $10.97 | 400 | — | — |
| 2024-01-22 | $10.98 | $10.98 | 0 | — | — |
| 2024-01-19 | $10.98 | $10.98 | 1,800 | — | — |
| 2024-01-18 | $10.94 | $10.94 | 0 | — | — |
| 2024-01-17 | $10.94 | $10.94 | 30,100 | — | — |
| 2024-01-16 | $10.95 | $10.95 | 4,900 | — | — |
| 2024-01-12 | $10.92 | $10.92 | 0 | — | — |
| 2024-01-11 | $10.92 | $10.92 | 4,600 | — | — |
| 2024-01-10 | $10.91 | $10.91 | 700 | — | — |
| 2024-01-09 | $10.89 | $10.89 | 0 | — | — |
| 2024-01-08 | $10.89 | $10.89 | 700 | — | — |
| 2024-01-05 | $10.86 | $10.86 | 100 | — | — |
| 2024-01-04 | $10.86 | $10.86 | 0 | — | — |
| 2024-01-03 | $10.86 | $10.86 | 1,100 | — | — |
| 2024-01-02 | $10.85 | $10.85 | 0 | — | — |