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
- 2012-10-02 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 | $5.15 | $5.15 | 4,780 | — | — |
| 2024-12-30 | $5.22 | $5.22 | 10,360 | — | — |
| 2024-12-27 | $4.85 | $4.85 | 26,690 | — | — |
| 2024-12-26 | $5.19 | $5.19 | 487,570 | — | — |
| 2024-12-24 | $3.32 | $3.32 | 11,540 | — | — |
| 2024-12-23 | $3.40 | $3.40 | 65,730 | — | — |
| 2024-12-20 | $4.00 | $4.00 | 35,730 | — | — |
| 2024-12-19 | $5.12 | $5.12 | 5,520 | — | — |
| 2024-12-18 | $5.19 | $5.19 | 3,250 | — | — |
| 2024-12-17 | $5.30 | $5.30 | 7,310 | — | — |
| 2024-12-16 | $5.42 | $5.42 | 15,110 | — | — |
| 2024-12-13 | $6.22 | $6.22 | 5,360 | — | — |
| 2024-12-12 | $6.32 | $6.32 | 800 | — | — |
| 2024-12-11 | $6.32 | $6.32 | 4,470 | — | — |
| 2024-12-10 | $6.55 | $6.55 | 4,970 | — | — |
| 2024-12-09 | $6.60 | $6.60 | 6,220 | — | — |
| 2024-12-06 | $6.55 | $6.55 | 3,240 | — | — |
| 2024-12-05 | $6.60 | $6.60 | 3,580 | — | — |
| 2024-12-04 | $6.71 | $6.71 | 3,260 | — | — |
| 2024-12-03 | $6.85 | $6.85 | 2,710 | — | — |
| 2024-12-02 | $6.85 | $6.85 | 940 | — | — |
| 2024-11-29 | $6.87 | $6.87 | 250 | — | — |
| 2024-11-27 | $6.90 | $6.90 | 1,110 | — | — |
| 2024-11-26 | $7.08 | $7.08 | 150 | — | — |
| 2024-11-25 | $6.85 | $6.85 | 730 | — | — |
| 2024-11-22 | $6.95 | $6.95 | 1,170 | — | — |
| 2024-11-21 | $6.95 | $6.95 | 590 | — | — |
| 2024-11-20 | $7.05 | $7.05 | 840 | — | — |
| 2024-11-19 | $7.05 | $7.05 | 90 | — | — |
| 2024-11-18 | $7.05 | $7.05 | 4,320 | — | — |
| 2024-11-15 | $7.33 | $7.33 | 3,150 | — | — |
| 2024-11-14 | $7.64 | $7.64 | 240 | — | — |
| 2024-11-13 | $7.50 | $7.50 | 8,410 | — | — |
| 2024-11-12 | $7.99 | $7.99 | 270 | — | — |
| 2024-11-11 | $7.64 | $7.64 | 1,330 | — | — |
| 2024-11-08 | $7.94 | $7.94 | 1,200 | — | — |
| 2024-11-07 | $7.68 | $7.68 | 370 | — | — |
| 2024-11-06 | $7.92 | $7.92 | 920 | — | — |
| 2024-11-05 | $7.80 | $7.80 | 4,030 | — | — |
| 2024-11-04 | $7.90 | $7.90 | 410 | — | — |
| 2024-11-01 | $7.90 | $7.90 | 210 | — | — |
| 2024-10-31 | $7.89 | $7.89 | 3,160 | — | — |
| 2024-10-30 | $7.90 | $7.90 | 590 | — | — |
| 2024-10-29 | $8.05 | $8.05 | 1,410 | — | — |
| 2024-10-28 | $8.10 | $8.10 | 680 | — | — |
| 2024-10-25 | $8.00 | $8.00 | 2,290 | — | — |
| 2024-10-24 | $8.06 | $8.06 | 20 | — | — |
| 2024-10-23 | $8.03 | $8.03 | 350 | — | — |
| 2024-10-22 | $8.15 | $8.15 | 2,560 | — | — |
| 2024-10-21 | $8.00 | $8.00 | 2,940 | — | — |
| 2024-10-18 | $7.90 | $7.90 | 4,850 | — | — |
| 2024-10-17 | $7.85 | $7.85 | 1,110 | — | — |
| 2024-10-16 | $7.85 | $7.85 | 5,760 | — | — |
| 2024-10-15 | $7.25 | $7.25 | 660 | — | — |
| 2024-10-14 | $7.20 | $7.20 | 180 | — | — |
| 2024-10-11 | $7.20 | $7.20 | 6,530 | — | — |
| 2024-10-10 | $7.32 | $7.32 | 50 | — | — |
| 2024-10-09 | $7.26 | $7.26 | 1,640 | — | — |
| 2024-10-08 | $7.32 | $7.32 | 350 | — | — |
| 2024-10-07 | $7.45 | $7.45 | 250 | — | — |
| 2024-10-04 | $7.60 | $7.60 | 360 | — | — |
| 2024-10-03 | $7.51 | $7.51 | 130 | — | — |
| 2024-10-02 | $7.80 | $7.80 | 2,870 | — | — |
| 2024-10-01 | $7.35 | $7.35 | 220 | — | — |
| 2024-09-30 | $7.48 | $7.48 | 330 | — | — |
| 2024-09-27 | $7.40 | $7.40 | 330 | — | — |
| 2024-09-26 | $7.50 | $7.50 | 890 | — | — |
| 2024-09-25 | $7.16 | $7.16 | 1,350 | — | — |
| 2024-09-24 | $7.05 | $7.05 | 390 | — | — |
| 2024-09-23 | $7.48 | $7.48 | 970 | — | — |
| 2024-09-20 | $7.51 | $7.51 | 3,660 | — | — |
| 2024-09-19 | $7.29 | $7.29 | 1,700 | — | — |
| 2024-09-18 | $7.00 | $7.00 | 2,200 | — | — |
| 2024-09-17 | $6.95 | $6.95 | 2,740 | — | — |
| 2024-09-16 | $7.06 | $7.06 | 630 | — | — |
| 2024-09-13 | $7.34 | $7.34 | 3,380 | — | — |
| 2024-09-12 | $7.05 | $7.05 | 380 | — | — |
| 2024-09-11 | $6.95 | $6.95 | 920 | — | — |
| 2024-09-10 | $6.93 | $6.93 | 820 | — | — |
| 2024-09-09 | $6.73 | $6.73 | 9,320 | — | — |
| 2024-09-06 | $7.19 | $7.19 | 4,710 | — | — |
| 2024-09-05 | $7.16 | $7.16 | 370 | — | — |
| 2024-09-04 | $7.21 | $7.21 | 680 | — | — |
| 2024-09-03 | $6.99 | $6.99 | 4,820 | — | — |
| 2024-08-30 | $7.03 | $7.03 | 900 | — | — |
| 2024-08-29 | $7.03 | $7.03 | 1,390 | — | — |
| 2024-08-28 | $7.03 | $7.03 | 6,040 | — | — |
| 2024-08-27 | $7.23 | $7.23 | 720 | — | — |
| 2024-08-26 | $6.93 | $6.93 | 4,550 | — | — |
| 2024-08-23 | $6.79 | $6.79 | 3,910 | — | — |
| 2024-08-22 | $7.15 | $7.15 | 280 | — | — |
| 2024-08-21 | $6.90 | $6.90 | 1,640 | — | — |
| 2024-08-20 | $7.36 | $7.36 | 1,290 | — | — |
| 2024-08-19 | $6.60 | $6.60 | 1,180 | — | — |
| 2024-08-16 | $7.03 | $7.03 | 2,040 | — | — |
| 2024-08-15 | $6.80 | $6.80 | 2,100 | — | — |
| 2024-08-14 | $6.95 | $6.95 | 3,570 | — | — |
| 2024-08-13 | $7.26 | $7.26 | 3,180 | — | — |
| 2024-08-12 | $6.90 | $6.90 | 3,100 | — | — |
| 2024-08-09 | $6.45 | $6.45 | 1,720 | — | — |
| 2024-08-08 | $6.85 | $6.85 | 1,380 | — | — |
| 2024-08-07 | $6.51 | $6.51 | 3,950 | — | — |
| 2024-08-06 | $7.00 | $7.00 | 1,170 | — | — |
| 2024-08-05 | $6.90 | $6.90 | 320 | — | — |
| 2024-08-02 | $6.81 | $6.81 | 1,780 | — | — |
| 2024-08-01 | $7.20 | $7.20 | 1,610 | — | — |
| 2024-07-31 | $7.15 | $7.15 | 1,930 | — | — |
| 2024-07-30 | $7.03 | $7.03 | 150 | — | — |
| 2024-07-29 | $7.03 | $7.03 | 200 | — | — |
| 2024-07-26 | $7.00 | $7.00 | 760 | — | — |
| 2024-07-25 | $7.18 | $7.18 | 2,960 | — | — |
| 2024-07-24 | $7.00 | $7.00 | 2,550 | — | — |
| 2024-07-23 | $6.96 | $6.96 | 33,550 | — | — |
| 2024-07-22 | $6.84 | $6.84 | 230 | — | — |
| 2024-07-19 | $6.70 | $6.70 | 370 | — | — |
| 2024-07-18 | $6.80 | $6.80 | 210 | — | — |
| 2024-07-17 | $6.84 | $6.84 | 1,940 | — | — |
| 2024-07-16 | $7.24 | $7.24 | 1,120 | — | — |
| 2024-07-15 | $7.09 | $7.09 | 300 | — | — |
| 2024-07-12 | $7.36 | $7.36 | 13,880 | — | — |
| 2024-07-11 | $6.81 | $6.81 | 3,600 | — | — |
| 2024-07-10 | $6.61 | $6.61 | 13,900 | — | — |
| 2024-07-09 | $6.50 | $6.50 | 6,220 | — | — |
| 2024-07-08 | $6.26 | $6.26 | 2,170 | — | — |
| 2024-07-05 | $6.10 | $6.10 | 700 | — | — |
| 2024-07-03 | $6.40 | $6.40 | 50 | — | — |
| 2024-07-02 | $5.98 | $5.98 | 1,360 | — | — |
| 2024-07-01 | $6.10 | $6.10 | 2,250 | — | — |
| 2024-06-28 | $5.90 | $5.90 | 1,730 | — | — |
| 2024-06-27 | $6.18 | $6.18 | 6,040 | — | — |
| 2024-06-26 | $6.10 | $6.10 | 570 | — | — |
| 2024-06-25 | $6.00 | $6.00 | 1,200 | — | — |
| 2024-06-24 | $6.00 | $6.00 | 5,950 | — | — |
| 2024-06-21 | $6.38 | $6.38 | 5,040 | — | — |
| 2024-06-20 | $6.31 | $6.31 | 1,350 | — | — |
| 2024-06-18 | $6.62 | $6.62 | 1,280 | — | — |
| 2024-06-17 | $6.82 | $6.82 | 390 | — | — |
| 2024-06-14 | $7.00 | $7.00 | 450 | — | — |
| 2024-06-13 | $7.05 | $7.05 | 750 | — | — |
| 2024-06-12 | $6.95 | $6.95 | 7,150 | — | — |
| 2024-06-11 | $7.50 | $7.50 | 6,510 | — | — |
| 2024-06-10 | $6.81 | $6.81 | 400 | — | — |
| 2024-06-07 | $6.87 | $6.87 | 350 | — | — |
| 2024-06-06 | $6.91 | $6.91 | 610 | — | — |
| 2024-06-05 | $6.91 | $6.91 | 1,060 | — | — |
| 2024-06-04 | $6.90 | $6.90 | 970 | — | — |
| 2024-06-03 | $7.29 | $7.29 | 1,770 | — | — |
| 2024-05-31 | $7.18 | $7.18 | 8,980 | — | — |
| 2024-05-30 | $6.90 | $6.90 | 2,220 | — | — |
| 2024-05-29 | $6.71 | $6.71 | 4,350 | — | — |
| 2024-05-28 | $7.30 | $7.30 | 660 | — | — |
| 2024-05-24 | $7.00 | $7.00 | 2,570 | — | — |
| 2024-05-23 | $6.80 | $6.80 | 1,120 | — | — |
| 2024-05-22 | $7.00 | $7.00 | 120 | — | — |
| 2024-05-21 | $6.80 | $6.80 | 4,630 | — | — |
| 2024-05-20 | $6.87 | $6.87 | 5,480 | — | — |
| 2024-05-17 | $7.55 | $7.55 | 500 | — | — |
| 2024-05-16 | $7.10 | $7.10 | 1,520 | — | — |
| 2024-05-15 | $7.10 | $7.10 | 3,070 | — | — |
| 2024-05-14 | $7.20 | $7.20 | 1,770 | — | — |
| 2024-05-13 | $7.13 | $7.13 | 2,840 | — | — |
| 2024-05-10 | $7.06 | $7.06 | 2,510 | — | — |
| 2024-05-09 | $7.04 | $7.04 | 2,830 | — | — |
| 2024-05-08 | $7.05 | $7.05 | 1,880 | — | — |
| 2024-05-07 | $7.68 | $7.68 | 2,650 | — | — |
| 2024-05-06 | $7.42 | $7.42 | 3,780 | — | — |
| 2024-05-03 | $7.33 | $7.33 | 2,450 | — | — |
| 2024-05-02 | $7.80 | $7.80 | 1,750 | — | — |
| 2024-05-01 | $7.40 | $7.40 | 670 | — | — |
| 2024-04-30 | $7.50 | $7.50 | 1,250 | — | — |
| 2024-04-29 | $7.53 | $7.53 | 19,610 | — | — |
| 2024-04-26 | $6.86 | $6.86 | 1,250 | — | — |
| 2024-04-25 | $7.10 | $7.10 | 2,410 | — | — |
| 2024-04-24 | $7.10 | $7.10 | 330 | — | — |
| 2024-04-23 | $6.75 | $6.75 | 3,540 | — | — |
| 2024-04-22 | $6.98 | $6.98 | 5,440 | — | — |
| 2024-04-19 | $7.00 | $7.00 | 14,700 | — | — |
| 2024-04-18 | $6.70 | $6.70 | 3,800 | — | — |
| 2024-04-17 | $7.30 | $7.30 | 1,730 | — | — |
| 2024-04-16 | $7.41 | $7.41 | 9,940 | — | — |
| 2024-04-15 | $7.50 | $7.50 | 1,440 | — | — |
| 2024-04-12 | $7.55 | $7.55 | 11,710 | — | — |
| 2024-04-11 | $7.55 | $7.55 | 7,820 | — | — |
| 2024-04-10 | $7.80 | $7.80 | 3,450 | — | — |
| 2024-04-09 | $7.89 | $7.89 | 2,480 | — | — |
| 2024-04-08 | $8.00 | $8.00 | 2,460 | — | — |
| 2024-04-05 | $8.00 | $8.00 | 5,540 | — | — |
| 2024-04-04 | $8.49 | $8.49 | 4,130 | — | — |
| 2024-04-03 | $8.50 | $8.50 | 4,600 | — | — |
| 2024-04-02 | $8.80 | $8.80 | 21,860 | — | — |
| 2024-04-01 | $9.21 | $9.21 | 13,320 | — | — |
| 2024-03-28 | $7.80 | $7.80 | 2,290 | — | — |
| 2024-03-27 | $7.70 | $7.70 | 4,390 | — | — |
| 2024-03-26 | $8.00 | $8.00 | 1,480 | — | — |
| 2024-03-25 | $7.70 | $7.70 | 860 | — | — |
| 2024-03-22 | $7.92 | $7.92 | 3,730 | — | — |
| 2024-03-21 | $8.40 | $8.40 | 5,780 | — | — |
| 2024-03-20 | $8.50 | $8.50 | 3,310 | — | — |
| 2024-03-19 | $8.16 | $8.16 | 5,610 | — | — |
| 2024-03-18 | $7.70 | $7.70 | 3,110 | — | — |
| 2024-03-15 | $7.46 | $7.46 | 28,890 | — | — |
| 2024-03-14 | $9.80 | $9.80 | 8,070 | — | — |
| 2024-03-13 | $9.80 | $9.80 | 470 | — | — |
| 2024-03-12 | $9.95 | $9.95 | 4,600 | — | — |
| 2024-03-11 | $9.40 | $9.40 | 910 | — | — |
| 2024-03-08 | $8.92 | $8.92 | 9,430 | — | — |
| 2024-03-07 | $9.50 | $9.50 | 1,300 | — | — |
| 2024-03-06 | $9.50 | $9.50 | 1,520 | — | — |
| 2024-03-05 | $9.40 | $9.40 | 1,020 | — | — |
| 2024-03-04 | $9.50 | $9.50 | 2,110 | — | — |
| 2024-03-01 | $10.00 | $10.00 | 1,030 | — | — |
| 2024-02-29 | $10.00 | $10.00 | 680 | — | — |
| 2024-02-28 | $9.87 | $9.87 | 170 | — | — |
| 2024-02-27 | $9.40 | $9.40 | 930 | — | — |
| 2024-02-26 | $9.40 | $9.40 | 2,940 | — | — |
| 2024-02-23 | $9.30 | $9.30 | 4,610 | — | — |
| 2024-02-22 | $9.60 | $9.60 | 4,510 | — | — |
| 2024-02-21 | $10.20 | $10.20 | 1,600 | — | — |
| 2024-02-20 | $10.20 | $10.20 | 3,590 | — | — |
| 2024-02-16 | $10.30 | $10.30 | 1,340 | — | — |
| 2024-02-15 | $10.30 | $10.30 | 2,590 | — | — |
| 2024-02-14 | $10.50 | $10.50 | 2,960 | — | — |
| 2024-02-13 | $10.40 | $10.40 | 2,480 | — | — |
| 2024-02-12 | $10.80 | $10.80 | 2,510 | — | — |
| 2024-02-09 | $10.70 | $10.70 | 940 | — | — |
| 2024-02-08 | $10.60 | $10.60 | 450 | — | — |
| 2024-02-07 | $10.35 | $10.35 | 3,020 | — | — |
| 2024-02-06 | $10.60 | $10.60 | 4,320 | — | — |
| 2024-02-05 | $11.00 | $11.00 | 5,230 | — | — |
| 2024-02-02 | $11.80 | $11.80 | 8,390 | — | — |
| 2024-02-01 | $12.60 | $12.60 | 8,270 | — | — |
| 2024-01-31 | $13.10 | $13.10 | 9,600 | — | — |
| 2024-01-30 | $13.50 | $13.50 | 480 | — | — |
| 2024-01-29 | $13.00 | $13.00 | 2,580 | — | — |
| 2024-01-26 | $13.10 | $13.10 | 5,050 | — | — |
| 2024-01-25 | $13.90 | $13.90 | 7,280 | — | — |
| 2024-01-24 | $14.90 | $14.90 | 14,970 | — | — |
| 2024-01-23 | $15.50 | $15.50 | 22,410 | — | — |
| 2024-01-22 | $14.30 | $14.30 | 6,820 | — | — |
| 2024-01-19 | $13.52 | $13.52 | 1,960 | — | — |
| 2024-01-18 | $13.00 | $13.00 | 1,090 | — | — |
| 2024-01-17 | $13.00 | $13.00 | 2,740 | — | — |
| 2024-01-16 | $13.90 | $13.90 | 5,100 | — | — |
| 2024-01-12 | $12.50 | $12.50 | 1,460 | — | — |
| 2024-01-11 | $13.00 | $13.00 | 470 | — | — |
| 2024-01-10 | $13.20 | $13.20 | 770 | — | — |
| 2024-01-09 | $13.40 | $13.40 | 2,930 | — | — |
| 2024-01-08 | $13.00 | $13.00 | 6,240 | — | — |
| 2024-01-05 | $13.94 | $13.94 | 1,200 | — | — |
| 2024-01-04 | $14.70 | $14.70 | 1,340 | — | — |
| 2024-01-03 | $14.80 | $14.80 | 3,780 | — | — |
| 2024-01-02 | $14.60 | $14.60 | 9,310 | — | — |