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
- 2020-12-08 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 | $3.24 | $3.24 | 53,900 | — | — |
| 2024-12-30 | $3.42 | $3.42 | 104,300 | — | — |
| 2024-12-27 | $3.16 | $3.16 | 25,600 | — | — |
| 2024-12-26 | $3.27 | $3.27 | 16,600 | — | — |
| 2024-12-24 | $3.32 | $3.32 | 11,500 | — | — |
| 2024-12-23 | $3.12 | $3.12 | 20,200 | — | — |
| 2024-12-20 | $3.12 | $3.12 | 38,500 | — | — |
| 2024-12-19 | $3.04 | $3.04 | 36,200 | — | — |
| 2024-12-18 | $3.25 | $3.25 | 29,800 | — | — |
| 2024-12-17 | $3.44 | $3.44 | 25,100 | — | — |
| 2024-12-16 | $3.51 | $3.51 | 32,700 | — | — |
| 2024-12-13 | $3.60 | $3.60 | 13,500 | — | — |
| 2024-12-12 | $3.62 | $3.62 | 19,900 | — | — |
| 2024-12-11 | $3.60 | $3.60 | 22,800 | — | — |
| 2024-12-10 | $3.71 | $3.71 | 28,200 | — | — |
| 2024-12-09 | $3.76 | $3.76 | 26,600 | — | — |
| 2024-12-06 | $3.84 | $3.84 | 25,200 | — | — |
| 2024-12-05 | $3.88 | $3.88 | 40,600 | — | — |
| 2024-12-04 | $3.80 | $3.80 | 42,200 | — | — |
| 2024-12-03 | $4.00 | $4.00 | 14,800 | — | — |
| 2024-12-02 | $3.89 | $3.89 | 47,500 | — | — |
| 2024-11-29 | $4.22 | $4.22 | 18,100 | — | — |
| 2024-11-27 | $4.17 | $4.17 | 15,800 | — | — |
| 2024-11-26 | $4.38 | $4.38 | 27,100 | — | — |
| 2024-11-25 | $4.49 | $4.49 | 49,400 | — | — |
| 2024-11-22 | $4.54 | $4.54 | 120,300 | — | — |
| 2024-11-21 | $4.06 | $4.06 | 72,800 | — | — |
| 2024-11-20 | $3.86 | $3.86 | 50,000 | — | — |
| 2024-11-19 | $3.80 | $3.80 | 58,100 | — | — |
| 2024-11-18 | $4.10 | $4.10 | 44,800 | — | — |
| 2024-11-15 | $4.23 | $4.23 | 24,300 | — | — |
| 2024-11-14 | $4.45 | $4.45 | 84,600 | — | — |
| 2024-11-13 | $5.20 | $5.20 | 45,000 | — | — |
| 2024-11-12 | $5.14 | $5.14 | 33,600 | — | — |
| 2024-11-11 | $5.00 | $5.00 | 84,700 | — | — |
| 2024-11-08 | $4.74 | $4.74 | 36,400 | — | — |
| 2024-11-07 | $4.13 | $4.13 | 47,800 | — | — |
| 2024-11-06 | $4.29 | $4.29 | 29,500 | — | — |
| 2024-11-05 | $4.41 | $4.41 | 8,900 | — | — |
| 2024-11-04 | $4.42 | $4.42 | 17,400 | — | — |
| 2024-11-01 | $4.39 | $4.39 | 11,400 | — | — |
| 2024-10-31 | $4.48 | $4.48 | 20,200 | — | — |
| 2024-10-30 | $4.51 | $4.51 | 16,200 | — | — |
| 2024-10-29 | $4.70 | $4.70 | 15,200 | — | — |
| 2024-10-28 | $4.80 | $4.80 | 15,200 | — | — |
| 2024-10-25 | $4.74 | $4.74 | 19,900 | — | — |
| 2024-10-24 | $4.86 | $4.86 | 46,100 | — | — |
| 2024-10-23 | $4.81 | $4.81 | 49,900 | — | — |
| 2024-10-22 | $4.58 | $4.58 | 19,500 | — | — |
| 2024-10-21 | $4.65 | $4.65 | 15,100 | — | — |
| 2024-10-18 | $4.71 | $4.71 | 12,100 | — | — |
| 2024-10-17 | $4.63 | $4.63 | 10,100 | — | — |
| 2024-10-16 | $4.69 | $4.69 | 17,200 | — | — |
| 2024-10-15 | $4.67 | $4.67 | 15,500 | — | — |
| 2024-10-14 | $4.70 | $4.70 | 12,900 | — | — |
| 2024-10-11 | $4.60 | $4.60 | 11,200 | — | — |
| 2024-10-10 | $4.57 | $4.57 | 20,100 | — | — |
| 2024-10-09 | $4.53 | $4.53 | 21,400 | — | — |
| 2024-10-08 | $4.55 | $4.55 | 15,200 | — | — |
| 2024-10-07 | $4.57 | $4.57 | 20,100 | — | — |
| 2024-10-04 | $4.52 | $4.52 | 15,000 | — | — |
| 2024-10-03 | $4.48 | $4.48 | 11,500 | — | — |
| 2024-10-02 | $4.48 | $4.48 | 15,200 | — | — |
| 2024-10-01 | $4.49 | $4.49 | 18,400 | — | — |
| 2024-09-30 | $4.55 | $4.55 | 20,200 | — | — |
| 2024-09-27 | $4.61 | $4.61 | 15,300 | — | — |
| 2024-09-26 | $4.62 | $4.62 | 12,000 | — | — |
| 2024-09-25 | $4.62 | $4.62 | 16,000 | — | — |
| 2024-09-24 | $4.63 | $4.63 | 28,300 | — | — |
| 2024-09-23 | $4.64 | $4.64 | 26,600 | — | — |
| 2024-09-20 | $4.74 | $4.74 | 22,100 | — | — |
| 2024-09-19 | $4.87 | $4.87 | 13,500 | — | — |
| 2024-09-18 | $4.87 | $4.87 | 17,300 | — | — |
| 2024-09-17 | $4.85 | $4.85 | 22,500 | — | — |
| 2024-09-16 | $4.87 | $4.87 | 12,300 | — | — |
| 2024-09-13 | $4.76 | $4.76 | 26,700 | — | — |
| 2024-09-12 | $4.74 | $4.74 | 7,500 | — | — |
| 2024-09-11 | $4.76 | $4.76 | 14,400 | — | — |
| 2024-09-10 | $4.80 | $4.80 | 10,100 | — | — |
| 2024-09-09 | $4.75 | $4.75 | 15,800 | — | — |
| 2024-09-06 | $4.94 | $4.94 | 7,200 | — | — |
| 2024-09-05 | $4.90 | $4.90 | 9,300 | — | — |
| 2024-09-04 | $4.85 | $4.85 | 15,500 | — | — |
| 2024-09-03 | $4.72 | $4.72 | 26,800 | — | — |
| 2024-08-30 | $5.02 | $5.02 | 23,800 | — | — |
| 2024-08-29 | $5.18 | $5.18 | 8,800 | — | — |
| 2024-08-28 | $5.22 | $5.22 | 31,900 | — | — |
| 2024-08-27 | $5.13 | $5.13 | 19,700 | — | — |
| 2024-08-26 | $5.15 | $5.15 | 13,300 | — | — |
| 2024-08-23 | $5.36 | $5.36 | 6,900 | — | — |
| 2024-08-22 | $5.43 | $5.43 | 7,800 | — | — |
| 2024-08-21 | $5.51 | $5.51 | 9,200 | — | — |
| 2024-08-20 | $5.52 | $5.52 | 8,200 | — | — |
| 2024-08-19 | $5.51 | $5.51 | 10,100 | — | — |
| 2024-08-16 | $5.39 | $5.39 | 22,000 | — | — |
| 2024-08-15 | $5.25 | $5.25 | 13,800 | — | — |
| 2024-08-14 | $5.15 | $5.15 | 23,500 | — | — |
| 2024-08-13 | $5.16 | $5.16 | 10,000 | — | — |
| 2024-08-12 | $5.19 | $5.19 | 35,600 | — | — |
| 2024-08-09 | $5.19 | $5.19 | 5,600 | — | — |
| 2024-08-08 | $5.19 | $5.19 | 12,600 | — | — |
| 2024-08-07 | $5.16 | $5.16 | 29,400 | — | — |
| 2024-08-06 | $4.90 | $4.90 | 48,800 | — | — |
| 2024-08-05 | $5.33 | $5.33 | 21,300 | — | — |
| 2024-08-02 | $5.35 | $5.35 | 27,700 | — | — |
| 2024-08-01 | $5.97 | $5.97 | 28,100 | — | — |
| 2024-07-31 | $6.12 | $6.12 | 6,900 | — | — |
| 2024-07-30 | $6.11 | $6.11 | 9,800 | — | — |
| 2024-07-29 | $6.25 | $6.25 | 6,500 | — | — |
| 2024-07-26 | $6.18 | $6.18 | 9,700 | — | — |
| 2024-07-25 | $6.11 | $6.11 | 9,600 | — | — |
| 2024-07-24 | $6.26 | $6.26 | 11,200 | — | — |
| 2024-07-23 | $6.35 | $6.35 | 8,300 | — | — |
| 2024-07-22 | $6.21 | $6.21 | 18,400 | — | — |
| 2024-07-19 | $6.30 | $6.30 | 8,000 | — | — |
| 2024-07-18 | $6.32 | $6.32 | 10,700 | — | — |
| 2024-07-17 | $6.50 | $6.50 | 18,500 | — | — |
| 2024-07-16 | $6.63 | $6.63 | 7,800 | — | — |
| 2024-07-15 | $6.63 | $6.63 | 6,700 | — | — |
| 2024-07-12 | $6.60 | $6.60 | 8,700 | — | — |
| 2024-07-11 | $6.59 | $6.59 | 10,900 | — | — |
| 2024-07-10 | $6.56 | $6.56 | 9,800 | — | — |
| 2024-07-09 | $6.70 | $6.70 | 8,000 | — | — |
| 2024-07-08 | $6.65 | $6.65 | 6,800 | — | — |
| 2024-07-05 | $6.71 | $6.71 | 7,800 | — | — |
| 2024-07-03 | $6.81 | $6.81 | 7,900 | — | — |
| 2024-07-02 | $6.68 | $6.68 | 7,900 | — | — |
| 2024-07-01 | $6.80 | $6.80 | 11,200 | — | — |
| 2024-06-28 | $6.91 | $6.91 | 20,300 | — | — |
| 2024-06-27 | $6.79 | $6.79 | 21,800 | — | — |
| 2024-06-26 | $6.79 | $6.79 | 15,000 | — | — |
| 2024-06-25 | $6.76 | $6.76 | 18,600 | — | — |
| 2024-06-24 | $6.79 | $6.79 | 14,500 | — | — |
| 2024-06-21 | $6.82 | $6.82 | 46,300 | — | — |
| 2024-06-20 | $6.81 | $6.81 | 21,000 | — | — |
| 2024-06-18 | $7.00 | $7.00 | 27,000 | — | — |
| 2024-06-17 | $7.23 | $7.23 | 16,100 | — | — |
| 2024-06-14 | $7.19 | $7.19 | 18,900 | — | — |
| 2024-06-13 | $7.23 | $7.23 | 11,000 | — | — |
| 2024-06-12 | $7.45 | $7.45 | 10,700 | — | — |
| 2024-06-11 | $7.30 | $7.30 | 10,100 | — | — |
| 2024-06-10 | $7.33 | $7.33 | 15,700 | — | — |
| 2024-06-07 | $7.49 | $7.49 | 7,500 | — | — |
| 2024-06-06 | $7.55 | $7.55 | 11,200 | — | — |
| 2024-06-05 | $7.61 | $7.61 | 11,500 | — | — |
| 2024-06-04 | $7.75 | $7.75 | 8,200 | — | — |
| 2024-06-03 | $7.89 | $7.89 | 8,300 | — | — |
| 2024-05-31 | $7.94 | $7.94 | 13,900 | — | — |
| 2024-05-30 | $7.88 | $7.88 | 10,100 | — | — |
| 2024-05-29 | $7.72 | $7.72 | 11,100 | — | — |
| 2024-05-28 | $7.74 | $7.74 | 16,400 | — | — |
| 2024-05-24 | $7.49 | $7.49 | 34,700 | — | — |
| 2024-05-23 | $7.93 | $7.93 | 10,000 | — | — |
| 2024-05-22 | $8.13 | $8.13 | 12,600 | — | — |
| 2024-05-21 | $7.97 | $7.97 | 20,000 | — | — |
| 2024-05-20 | $8.02 | $8.02 | 19,100 | — | — |
| 2024-05-17 | $8.45 | $8.45 | 19,700 | — | — |
| 2024-05-16 | $8.68 | $8.68 | 60,500 | — | — |
| 2024-05-15 | $7.60 | $7.60 | 31,600 | — | — |
| 2024-05-14 | $7.76 | $7.76 | 17,200 | — | — |
| 2024-05-13 | $7.75 | $7.75 | 17,000 | — | — |
| 2024-05-10 | $7.67 | $7.67 | 11,300 | — | — |
| 2024-05-09 | $7.65 | $7.65 | 9,800 | — | — |
| 2024-05-08 | $7.61 | $7.61 | 5,400 | — | — |
| 2024-05-07 | $7.47 | $7.47 | 8,800 | — | — |
| 2024-05-06 | $7.50 | $7.50 | 11,400 | — | — |
| 2024-05-03 | $7.45 | $7.45 | 25,500 | — | — |
| 2024-05-02 | $7.65 | $7.65 | 21,700 | — | — |
| 2024-05-01 | $7.50 | $7.50 | 8,400 | — | — |
| 2024-04-30 | $7.69 | $7.69 | 11,300 | — | — |
| 2024-04-29 | $7.35 | $7.35 | 8,800 | — | — |
| 2024-04-26 | $7.56 | $7.56 | 6,800 | — | — |
| 2024-04-25 | $7.59 | $7.59 | 9,600 | — | — |
| 2024-04-24 | $7.63 | $7.63 | 6,000 | — | — |
| 2024-04-23 | $7.68 | $7.68 | 11,300 | — | — |
| 2024-04-22 | $7.46 | $7.46 | 14,300 | — | — |
| 2024-04-19 | $7.67 | $7.67 | 33,200 | — | — |
| 2024-04-18 | $7.85 | $7.85 | 22,700 | — | — |
| 2024-04-17 | $8.23 | $8.23 | 12,800 | — | — |
| 2024-04-16 | $8.49 | $8.49 | 11,500 | — | — |
| 2024-04-15 | $8.74 | $8.74 | 12,100 | — | — |
| 2024-04-12 | $8.84 | $8.84 | 13,700 | — | — |
| 2024-04-11 | $8.76 | $8.76 | 16,100 | — | — |
| 2024-04-10 | $8.58 | $8.58 | 9,200 | — | — |
| 2024-04-09 | $8.60 | $8.60 | 16,200 | — | — |
| 2024-04-08 | $8.76 | $8.76 | 18,300 | — | — |
| 2024-04-05 | $9.00 | $9.00 | 9,600 | — | — |
| 2024-04-04 | $9.00 | $9.00 | 21,200 | — | — |
| 2024-04-03 | $8.56 | $8.56 | 23,000 | — | — |
| 2024-04-02 | $8.54 | $8.54 | 57,400 | — | — |
| 2024-04-01 | $9.78 | $9.78 | 43,300 | — | — |
| 2024-03-28 | $10.24 | $10.24 | 100,300 | — | — |
| 2024-03-27 | $10.31 | $10.31 | 44,500 | — | — |
| 2024-03-26 | $11.80 | $11.80 | 6,200 | — | — |
| 2024-03-25 | $11.95 | $11.95 | 42,900 | — | — |
| 2024-03-22 | $11.72 | $11.72 | 19,600 | — | — |
| 2024-03-21 | $11.42 | $11.42 | 14,200 | — | — |
| 2024-03-20 | $12.00 | $12.00 | 12,300 | — | — |
| 2024-03-19 | $12.00 | $12.00 | 9,500 | — | — |
| 2024-03-18 | $12.45 | $12.45 | 8,100 | — | — |
| 2024-03-15 | $12.72 | $12.72 | 6,800 | — | — |
| 2024-03-14 | $12.26 | $12.26 | 8,400 | — | — |
| 2024-03-13 | $12.00 | $12.00 | 10,700 | — | — |
| 2024-03-12 | $13.40 | $13.40 | 14,500 | — | — |
| 2024-03-11 | $12.43 | $12.43 | 4,100 | — | — |
| 2024-03-08 | $12.49 | $12.49 | 7,800 | — | — |
| 2024-03-07 | $11.81 | $11.81 | 14,500 | — | — |
| 2024-03-06 | $12.77 | $12.77 | 13,100 | — | — |
| 2024-03-05 | $12.94 | $12.94 | 20,400 | — | — |
| 2024-03-04 | $13.57 | $13.57 | 86,700 | — | — |
| 2024-03-01 | $10.60 | $10.60 | 37,900 | — | — |
| 2024-02-29 | $9.08 | $9.08 | 22,400 | — | — |
| 2024-02-28 | $8.65 | $8.65 | 37,000 | — | — |
| 2024-02-27 | $7.86 | $7.86 | 8,700 | — | — |
| 2024-02-26 | $7.78 | $7.78 | 7,300 | — | — |
| 2024-02-23 | $7.82 | $7.82 | 9,500 | — | — |
| 2024-02-22 | $8.10 | $8.10 | 6,900 | — | — |
| 2024-02-21 | $8.04 | $8.04 | 3,500 | — | — |
| 2024-02-20 | $7.99 | $7.99 | 7,000 | — | — |
| 2024-02-16 | $7.88 | $7.88 | 8,200 | — | — |
| 2024-02-15 | $7.80 | $7.80 | 9,500 | — | — |
| 2024-02-14 | $7.93 | $7.93 | 5,700 | — | — |
| 2024-02-13 | $7.81 | $7.81 | 5,200 | — | — |
| 2024-02-12 | $7.93 | $7.93 | 11,400 | — | — |
| 2024-02-09 | $8.02 | $8.02 | 7,900 | — | — |
| 2024-02-08 | $7.90 | $7.90 | 5,400 | — | — |
| 2024-02-07 | $7.96 | $7.96 | 4,400 | — | — |
| 2024-02-06 | $7.99 | $7.99 | 9,100 | — | — |
| 2024-02-05 | $7.71 | $7.71 | 10,500 | — | — |
| 2024-02-02 | $8.14 | $8.14 | 9,100 | — | — |
| 2024-02-01 | $8.15 | $8.15 | 3,300 | — | — |
| 2024-01-31 | $8.18 | $8.18 | 11,100 | — | — |
| 2024-01-30 | $8.10 | $8.10 | 5,000 | — | — |
| 2024-01-29 | $8.23 | $8.23 | 8,400 | — | — |
| 2024-01-26 | $7.98 | $7.98 | 42,800 | — | — |
| 2024-01-25 | $8.14 | $8.14 | 9,700 | — | — |
| 2024-01-24 | $8.00 | $8.00 | 12,100 | — | — |
| 2024-01-23 | $8.02 | $8.02 | 20,500 | — | — |
| 2024-01-22 | $7.95 | $7.95 | 6,900 | — | — |
| 2024-01-19 | $7.98 | $7.98 | 24,600 | — | — |
| 2024-01-18 | $8.33 | $8.33 | 15,400 | — | — |
| 2024-01-17 | $8.61 | $8.61 | 18,500 | — | — |
| 2024-01-16 | $9.18 | $9.18 | 12,900 | — | — |
| 2024-01-12 | $9.36 | $9.36 | 47,200 | — | — |
| 2024-01-11 | $8.49 | $8.49 | 48,200 | — | — |
| 2024-01-10 | $7.18 | $7.18 | 9,700 | — | — |
| 2024-01-09 | $7.61 | $7.61 | 7,000 | — | — |
| 2024-01-08 | $7.96 | $7.96 | 5,500 | — | — |
| 2024-01-05 | $7.73 | $7.73 | 4,300 | — | — |
| 2024-01-04 | $7.93 | $7.93 | 2,200 | — | — |
| 2024-01-03 | $8.11 | $8.11 | 9,500 | — | — |
| 2024-01-02 | $8.00 | $8.00 | 16,200 | — | — |