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
- 2012-02-14 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 | $5.52 | $5.52 | 57,508 | — | — |
| 2024-12-30 | $4.32 | $4.32 | 17,758 | — | — |
| 2024-12-27 | $4.44 | $4.44 | 15,533 | — | — |
| 2024-12-26 | $4.08 | $4.08 | 11,500 | — | — |
| 2024-12-24 | $4.08 | $4.08 | 3,258 | — | — |
| 2024-12-23 | $4.08 | $4.08 | 16,633 | — | — |
| 2024-12-20 | $4.32 | $4.32 | 9,650 | — | — |
| 2024-12-19 | $4.44 | $4.44 | 12,608 | — | — |
| 2024-12-18 | $4.20 | $4.20 | 9,908 | — | — |
| 2024-12-17 | $4.44 | $4.44 | 18,900 | — | — |
| 2024-12-16 | $4.68 | $4.68 | 6,175 | — | — |
| 2024-12-13 | $4.80 | $4.80 | 7,242 | — | — |
| 2024-12-12 | $4.92 | $4.92 | 16,608 | — | — |
| 2024-12-11 | $4.92 | $4.92 | 5,933 | — | — |
| 2024-12-10 | $5.04 | $5.04 | 15,317 | — | — |
| 2024-12-09 | $5.40 | $5.40 | 13,858 | — | — |
| 2024-12-06 | $5.52 | $5.52 | 9,967 | — | — |
| 2024-12-05 | $5.40 | $5.40 | 26,392 | — | — |
| 2024-12-04 | $5.88 | $5.88 | 11,617 | — | — |
| 2024-12-03 | $5.64 | $5.64 | 16,608 | — | — |
| 2024-12-02 | $5.88 | $5.88 | 23,967 | — | — |
| 2024-11-29 | $5.76 | $5.76 | 117,508 | — | — |
| 2024-11-27 | $5.28 | $5.28 | 27,733 | — | — |
| 2024-11-26 | $5.16 | $5.16 | 24,800 | — | — |
| 2024-11-25 | $5.04 | $5.04 | 28,150 | — | — |
| 2024-11-22 | $4.80 | $4.80 | 13,992 | — | — |
| 2024-11-21 | $4.20 | $4.20 | 11,133 | — | — |
| 2024-11-20 | $4.20 | $4.20 | 48,850 | — | — |
| 2024-11-19 | $4.08 | $4.08 | 14,408 | — | — |
| 2024-11-18 | $4.56 | $4.56 | 27,608 | — | — |
| 2024-11-15 | $5.04 | $5.04 | 24,892 | — | — |
| 2024-11-14 | $4.32 | $4.32 | 6,000 | — | — |
| 2024-11-13 | $4.32 | $4.32 | 12,875 | — | — |
| 2024-11-12 | $4.32 | $4.32 | 11,200 | — | — |
| 2024-11-11 | $4.80 | $4.80 | 14,958 | — | — |
| 2024-11-08 | $4.80 | $4.80 | 4,883 | — | — |
| 2024-11-07 | $5.16 | $5.16 | 5,708 | — | — |
| 2024-11-06 | $4.80 | $4.80 | 7,942 | — | — |
| 2024-11-05 | $5.04 | $5.04 | 7,717 | — | — |
| 2024-11-04 | $5.28 | $5.28 | 2,875 | — | — |
| 2024-11-01 | $5.64 | $5.64 | 1,742 | — | — |
| 2024-10-31 | $5.40 | $5.40 | 2,683 | — | — |
| 2024-10-30 | $5.40 | $5.40 | 12,583 | — | — |
| 2024-10-29 | $5.40 | $5.40 | 7,167 | — | — |
| 2024-10-28 | $5.16 | $5.16 | 20,750 | — | — |
| 2024-10-25 | $5.28 | $5.28 | 4,500 | — | — |
| 2024-10-24 | $5.64 | $5.64 | 3,625 | — | — |
| 2024-10-23 | $5.76 | $5.76 | 10,067 | — | — |
| 2024-10-22 | $5.52 | $5.52 | 4,017 | — | — |
| 2024-10-21 | $5.52 | $5.52 | 4,392 | — | — |
| 2024-10-18 | $5.64 | $5.64 | 4,567 | — | — |
| 2024-10-17 | $5.52 | $5.52 | 2,217 | — | — |
| 2024-10-16 | $5.52 | $5.52 | 6,375 | — | — |
| 2024-10-15 | $5.16 | $5.16 | 4,592 | — | — |
| 2024-10-14 | $5.16 | $5.16 | 3,442 | — | — |
| 2024-10-11 | $5.40 | $5.40 | 2,950 | — | — |
| 2024-10-10 | $5.28 | $5.28 | 1,458 | — | — |
| 2024-10-09 | $5.52 | $5.52 | 12,042 | — | — |
| 2024-10-08 | $5.40 | $5.40 | 2,867 | — | — |
| 2024-10-07 | $5.40 | $5.40 | 4,475 | — | — |
| 2024-10-04 | $5.64 | $5.64 | 2,692 | — | — |
| 2024-10-03 | $5.52 | $5.52 | 5,675 | — | — |
| 2024-10-02 | $5.76 | $5.76 | 3,408 | — | — |
| 2024-10-01 | $5.64 | $5.64 | 16,383 | — | — |
| 2024-09-30 | $6.12 | $6.12 | 4,200 | — | — |
| 2024-09-27 | $5.64 | $5.64 | 5,733 | — | — |
| 2024-09-26 | $5.28 | $5.28 | 4,700 | — | — |
| 2024-09-25 | $5.28 | $5.28 | 6,725 | — | — |
| 2024-09-24 | $5.76 | $5.76 | 4,050 | — | — |
| 2024-09-23 | $5.64 | $5.64 | 13,017 | — | — |
| 2024-09-20 | $6.00 | $6.00 | 7,533 | — | — |
| 2024-09-19 | $6.12 | $6.12 | 7,733 | — | — |
| 2024-09-18 | $6.24 | $6.24 | 9,408 | — | — |
| 2024-09-17 | $6.24 | $6.24 | 3,967 | — | — |
| 2024-09-16 | $6.24 | $6.24 | 3,017 | — | — |
| 2024-09-13 | $6.48 | $6.48 | 4,275 | — | — |
| 2024-09-12 | $6.36 | $6.36 | 2,550 | — | — |
| 2024-09-11 | $6.60 | $6.60 | 3,125 | — | — |
| 2024-09-10 | $6.24 | $6.24 | 2,883 | — | — |
| 2024-09-09 | $6.60 | $6.60 | 3,550 | — | — |
| 2024-09-06 | $6.48 | $6.48 | 2,892 | — | — |
| 2024-09-05 | $6.72 | $6.72 | 3,350 | — | — |
| 2024-09-04 | $6.60 | $6.60 | 2,483 | — | — |
| 2024-09-03 | $6.72 | $6.72 | 5,100 | — | — |
| 2024-08-30 | $6.96 | $6.96 | 1,742 | — | — |
| 2024-08-29 | $7.20 | $7.20 | 3,817 | — | — |
| 2024-08-28 | $7.20 | $7.20 | 3,825 | — | — |
| 2024-08-27 | $7.44 | $7.44 | 1,608 | — | — |
| 2024-08-26 | $7.56 | $7.56 | 4,308 | — | — |
| 2024-08-23 | $7.44 | $7.44 | 4,483 | — | — |
| 2024-08-22 | $6.84 | $6.84 | 2,608 | — | — |
| 2024-08-21 | $6.84 | $6.84 | 5,683 | — | — |
| 2024-08-20 | $6.84 | $6.84 | 3,308 | — | — |
| 2024-08-19 | $6.96 | $6.96 | 10,758 | — | — |
| 2024-08-16 | $6.84 | $6.84 | 3,742 | — | — |
| 2024-08-15 | $6.72 | $6.72 | 1,942 | — | — |
| 2024-08-14 | $6.72 | $6.72 | 3,233 | — | — |
| 2024-08-13 | $6.60 | $6.60 | 3,150 | — | — |
| 2024-08-12 | $7.20 | $7.20 | 10,525 | — | — |
| 2024-08-09 | $6.60 | $6.60 | 3,175 | — | — |
| 2024-08-08 | $6.48 | $6.48 | 1,833 | — | — |
| 2024-08-07 | $6.60 | $6.60 | 4,942 | — | — |
| 2024-08-06 | $6.48 | $6.48 | 2,408 | — | — |
| 2024-08-05 | $6.48 | $6.48 | 5,050 | — | — |
| 2024-08-02 | $6.60 | $6.60 | 9,858 | — | — |
| 2024-08-01 | $6.96 | $6.96 | 13,617 | — | — |
| 2024-07-31 | $6.72 | $6.72 | 2,658 | — | — |
| 2024-07-30 | $6.72 | $6.72 | 2,625 | — | — |
| 2024-07-29 | $6.84 | $6.84 | 6,067 | — | — |
| 2024-07-26 | $7.08 | $7.08 | 5,433 | — | — |
| 2024-07-25 | $6.84 | $6.84 | 5,642 | — | — |
| 2024-07-24 | $6.72 | $6.72 | 11,467 | — | — |
| 2024-07-23 | $7.08 | $7.08 | 17,842 | — | — |
| 2024-07-22 | $7.08 | $7.08 | 8,725 | — | — |
| 2024-07-19 | $7.08 | $7.08 | 8,458 | — | — |
| 2024-07-18 | $7.44 | $7.44 | 17,625 | — | — |
| 2024-07-17 | $7.08 | $7.08 | 9,733 | — | — |
| 2024-07-16 | $7.44 | $7.44 | 122,942 | — | — |
| 2024-07-15 | $8.16 | $8.16 | 8,792 | — | — |
| 2024-07-12 | $8.16 | $8.16 | 14,600 | — | — |
| 2024-07-11 | $8.04 | $8.04 | 21,042 | — | — |
| 2024-07-10 | $8.64 | $8.64 | 6,217 | — | — |
| 2024-07-09 | $8.64 | $8.64 | 3,150 | — | — |
| 2024-07-08 | $8.64 | $8.64 | 5,817 | — | — |
| 2024-07-05 | $9.00 | $9.00 | 5,208 | — | — |
| 2024-07-03 | $9.12 | $9.12 | 1,600 | — | — |
| 2024-07-02 | $9.00 | $9.00 | 1,808 | — | — |
| 2024-07-01 | $9.12 | $9.12 | 1,425 | — | — |
| 2024-06-28 | $9.12 | $9.12 | 2,133 | — | — |
| 2024-06-27 | $9.24 | $9.24 | 2,700 | — | — |
| 2024-06-26 | $9.12 | $9.12 | 3,233 | — | — |
| 2024-06-25 | $9.00 | $9.00 | 7,833 | — | — |
| 2024-06-24 | $9.48 | $9.48 | 7,633 | — | — |
| 2024-06-21 | $9.72 | $9.72 | 10,625 | — | — |
| 2024-06-20 | $10.08 | $10.08 | 4,800 | — | — |
| 2024-06-18 | $10.44 | $10.44 | 8,942 | — | — |
| 2024-06-17 | $10.92 | $10.92 | 8,658 | — | — |
| 2024-06-14 | $10.92 | $10.92 | 7,083 | — | — |
| 2024-06-13 | $11.40 | $11.40 | 5,067 | — | — |
| 2024-06-12 | $11.04 | $11.04 | 12,558 | — | — |
| 2024-06-11 | $11.40 | $11.40 | 9,833 | — | — |
| 2024-06-10 | $11.52 | $11.52 | 40,092 | — | — |
| 2024-06-07 | $11.52 | $11.52 | 5,633 | — | — |
| 2024-06-06 | $11.40 | $11.40 | 9,792 | — | — |
| 2024-06-05 | $12.00 | $12.00 | 6,642 | — | — |
| 2024-06-04 | $12.00 | $12.00 | 4,767 | — | — |
| 2024-06-03 | $12.48 | $12.48 | 35,483 | — | — |
| 2024-05-31 | $11.76 | $11.76 | 3,642 | — | — |
| 2024-05-30 | $11.76 | $11.76 | 2,483 | — | — |
| 2024-05-29 | $11.64 | $11.64 | 9,775 | — | — |
| 2024-05-28 | $12.00 | $12.00 | 17,008 | — | — |
| 2024-05-24 | $12.00 | $12.00 | 6,458 | — | — |
| 2024-05-23 | $11.88 | $11.88 | 5,708 | — | — |
| 2024-05-22 | $12.48 | $12.48 | 4,250 | — | — |
| 2024-05-21 | $12.36 | $12.36 | 4,167 | — | — |
| 2024-05-20 | $12.96 | $12.96 | 12,775 | — | — |
| 2024-05-17 | $12.36 | $12.36 | 4,017 | — | — |
| 2024-05-16 | $12.48 | $12.48 | 8,675 | — | — |
| 2024-05-15 | $12.36 | $12.36 | 30,208 | — | — |
| 2024-05-14 | $11.88 | $11.88 | 20,692 | — | — |
| 2024-05-13 | $11.40 | $11.40 | 7,125 | — | — |
| 2024-05-10 | $11.04 | $11.04 | 12,442 | — | — |
| 2024-05-09 | $11.88 | $11.88 | 42,625 | — | — |
| 2024-05-08 | $11.52 | $11.52 | 25,533 | — | — |
| 2024-05-07 | $10.92 | $10.92 | 16,133 | — | — |
| 2024-05-06 | $11.40 | $11.40 | 18,117 | — | — |
| 2024-05-03 | $12.36 | $12.36 | 92,542 | — | — |
| 2024-05-02 | $11.40 | $11.40 | 7,342 | — | — |
| 2024-05-01 | $11.16 | $11.16 | 32,142 | — | — |
| 2024-04-30 | $12.84 | $12.84 | 6,225 | — | — |
| 2024-04-29 | $12.48 | $12.48 | 9,317 | — | — |
| 2024-04-26 | $12.00 | $12.00 | 11,608 | — | — |
| 2024-04-25 | $11.88 | $11.88 | 6,075 | — | — |
| 2024-04-24 | $12.00 | $12.00 | 9,750 | — | — |
| 2024-04-23 | $12.00 | $12.00 | 10,592 | — | — |
| 2024-04-22 | $12.36 | $12.36 | 24,825 | — | — |
| 2024-04-19 | $13.20 | $13.20 | 22,983 | — | — |
| 2024-04-18 | $13.80 | $13.80 | 48,250 | — | — |
| 2024-04-17 | $13.44 | $13.44 | 45,908 | — | — |
| 2024-04-16 | $13.80 | $13.80 | 161,792 | — | — |
| 2024-04-15 | $16.20 | $16.20 | 4,482,125 | — | — |
| 2024-04-12 | $12.12 | $12.12 | 4,425 | — | — |
| 2024-04-11 | $12.36 | $12.36 | 925 | — | — |
| 2024-04-10 | $12.36 | $12.36 | 1,125 | — | — |
| 2024-04-09 | $12.60 | $12.60 | 1,908 | — | — |
| 2024-04-08 | $12.48 | $12.48 | 2,067 | — | — |
| 2024-04-05 | $12.24 | $12.24 | 3,075 | — | — |
| 2024-04-04 | $12.60 | $12.60 | 2,492 | — | — |
| 2024-04-03 | $12.36 | $12.36 | 2,150 | — | — |
| 2024-04-02 | $12.36 | $12.36 | 2,267 | — | — |
| 2024-04-01 | $12.36 | $12.36 | 2,192 | — | — |
| 2024-03-28 | $12.36 | $12.36 | 3,650 | — | — |
| 2024-03-27 | $12.12 | $12.12 | 5,500 | — | — |
| 2024-03-26 | $12.60 | $12.60 | 13,367 | — | — |
| 2024-03-25 | $12.36 | $12.36 | 71,533 | — | — |
| 2024-03-22 | $12.24 | $12.24 | 5,467 | — | — |
| 2024-03-21 | $12.36 | $12.36 | 3,733 | — | — |
| 2024-03-20 | $12.36 | $12.36 | 7,983 | — | — |
| 2024-03-19 | $12.60 | $12.60 | 8,133 | — | — |
| 2024-03-18 | $13.32 | $13.32 | 71,217 | — | — |
| 2024-03-15 | $12.60 | $12.60 | 19,658 | — | — |
| 2024-03-14 | $11.88 | $11.88 | 4,292 | — | — |
| 2024-03-13 | $12.12 | $12.12 | 1,083 | — | — |
| 2024-03-12 | $12.12 | $12.12 | 1,675 | — | — |
| 2024-03-11 | $12.12 | $12.12 | 1,692 | — | — |
| 2024-03-08 | $12.24 | $12.24 | 5,775 | — | — |
| 2024-03-07 | $12.12 | $12.12 | 2,700 | — | — |
| 2024-03-06 | $12.24 | $12.24 | 5,050 | — | — |
| 2024-03-05 | $12.36 | $12.36 | 3,950 | — | — |
| 2024-03-04 | $12.36 | $12.36 | 2,592 | — | — |
| 2024-03-01 | $12.24 | $12.24 | 2,825 | — | — |
| 2024-02-29 | $12.24 | $12.24 | 4,333 | — | — |
| 2024-02-28 | $12.12 | $12.12 | 2,517 | — | — |
| 2024-02-27 | $11.76 | $11.76 | 5,083 | — | — |
| 2024-02-26 | $11.88 | $11.88 | 4,783 | — | — |
| 2024-02-23 | $12.00 | $12.00 | 3,800 | — | — |
| 2024-02-22 | $12.12 | $12.12 | 22,175 | — | — |
| 2024-02-21 | $12.00 | $12.00 | 3,408 | — | — |
| 2024-02-20 | $12.36 | $12.36 | 3,133 | — | — |
| 2024-02-16 | $12.24 | $12.24 | 2,842 | — | — |
| 2024-02-15 | $12.24 | $12.24 | 5,183 | — | — |
| 2024-02-14 | $12.72 | $12.72 | 5,150 | — | — |
| 2024-02-13 | $12.12 | $12.12 | 20,242 | — | — |
| 2024-02-12 | $13.44 | $13.44 | 91,217 | — | — |
| 2024-02-09 | $10.80 | $10.80 | 6,942 | — | — |
| 2024-02-08 | $12.00 | $12.00 | 3,383 | — | — |
| 2024-02-07 | $11.64 | $11.64 | 8,708 | — | — |
| 2024-02-06 | $12.36 | $12.36 | 2,125 | — | — |
| 2024-02-05 | $12.24 | $12.24 | 3,717 | — | — |
| 2024-02-02 | $12.36 | $12.36 | 3,758 | — | — |
| 2024-02-01 | $12.48 | $12.48 | 3,233 | — | — |
| 2024-01-31 | $12.24 | $12.24 | 1,758 | — | — |
| 2024-01-30 | $12.36 | $12.36 | 2,233 | — | — |
| 2024-01-29 | $12.84 | $12.84 | 3,958 | — | — |
| 2024-01-26 | $12.24 | $12.24 | 2,867 | — | — |
| 2024-01-25 | $12.12 | $12.12 | 11,933 | — | — |
| 2024-01-24 | $12.36 | $12.36 | 3,050 | — | — |
| 2024-01-23 | $12.24 | $12.24 | 3,275 | — | — |
| 2024-01-22 | $12.24 | $12.24 | 5,133 | — | — |
| 2024-01-19 | $12.00 | $12.00 | 7,150 | — | — |
| 2024-01-18 | $12.48 | $12.48 | 8,875 | — | — |
| 2024-01-17 | $12.96 | $12.96 | 2,992 | — | — |
| 2024-01-16 | $12.84 | $12.84 | 4,350 | — | — |
| 2024-01-12 | $12.72 | $12.72 | 3,167 | — | — |
| 2024-01-11 | $13.08 | $13.08 | 8,783 | — | — |
| 2024-01-10 | $13.32 | $13.32 | 8,375 | — | — |
| 2024-01-09 | $13.68 | $13.68 | 33,283 | — | — |
| 2024-01-08 | $13.44 | $13.44 | 4,475 | — | — |
| 2024-01-05 | $13.56 | $13.56 | 5,283 | — | — |
| 2024-01-04 | $13.56 | $13.56 | 14,592 | — | — |
| 2024-01-03 | $14.04 | $14.04 | 47,458 | — | — |
| 2024-01-02 | $13.44 | $13.44 | 5,742 | — | — |