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
- 2017-11-17 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 | $3.00 | $3.00 | 22,513 | — | — |
| 2024-12-30 | $2.98 | $2.98 | 38,263 | — | — |
| 2024-12-27 | $3.02 | $3.02 | 65,125 | — | — |
| 2024-12-26 | $2.89 | $2.89 | 12,775 | — | — |
| 2024-12-24 | $2.80 | $2.80 | 3,338 | — | — |
| 2024-12-23 | $2.74 | $2.74 | 15,025 | — | — |
| 2024-12-20 | $2.88 | $2.88 | 21,900 | — | — |
| 2024-12-19 | $2.96 | $2.96 | 63,750 | — | — |
| 2024-12-18 | $3.18 | $3.18 | 97,888 | — | — |
| 2024-12-17 | $3.51 | $3.51 | 225,963 | — | — |
| 2024-12-16 | $2.72 | $2.72 | 1,372,588 | — | — |
| 2024-12-13 | $3.13 | $3.13 | 15,800 | — | — |
| 2024-12-12 | $3.12 | $3.12 | 12,075 | — | — |
| 2024-12-11 | $3.21 | $3.21 | 23,238 | — | — |
| 2024-12-10 | $3.42 | $3.42 | 41,425 | — | — |
| 2024-12-09 | $3.69 | $3.69 | 11,350 | — | — |
| 2024-12-06 | $3.76 | $3.76 | 6,013 | — | — |
| 2024-12-05 | $3.80 | $3.80 | 5,788 | — | — |
| 2024-12-04 | $3.79 | $3.79 | 6,813 | — | — |
| 2024-12-03 | $3.93 | $3.93 | 3,775 | — | — |
| 2024-12-02 | $3.99 | $3.99 | 4,313 | — | — |
| 2024-11-29 | $3.94 | $3.94 | 7,488 | — | — |
| 2024-11-27 | $3.90 | $3.90 | 16,163 | — | — |
| 2024-11-26 | $4.06 | $4.06 | 29,400 | — | — |
| 2024-11-25 | $3.76 | $3.76 | 6,463 | — | — |
| 2024-11-22 | $3.69 | $3.69 | 5,625 | — | — |
| 2024-11-21 | $3.68 | $3.68 | 8,438 | — | — |
| 2024-11-20 | $3.62 | $3.62 | 8,438 | — | — |
| 2024-11-19 | $3.60 | $3.60 | 6,725 | — | — |
| 2024-11-18 | $3.81 | $3.81 | 7,250 | — | — |
| 2024-11-15 | $3.92 | $3.92 | 8,375 | — | — |
| 2024-11-14 | $4.07 | $4.07 | 21,525 | — | — |
| 2024-11-13 | $3.62 | $3.62 | 32,375 | — | — |
| 2024-11-12 | $3.98 | $3.98 | 137,825 | — | — |
| 2024-11-11 | $3.76 | $3.76 | 13,700 | — | — |
| 2024-11-08 | $3.52 | $3.52 | 11,950 | — | — |
| 2024-11-07 | $3.67 | $3.67 | 8,825 | — | — |
| 2024-11-06 | $3.56 | $3.56 | 9,038 | — | — |
| 2024-11-05 | $3.60 | $3.60 | 7,088 | — | — |
| 2024-11-04 | $3.68 | $3.68 | 5,213 | — | — |
| 2024-11-01 | $3.67 | $3.67 | 33,213 | — | — |
| 2024-10-31 | $4.08 | $4.08 | 87,563 | — | — |
| 2024-10-30 | $4.00 | $4.00 | 5,575 | — | — |
| 2024-10-29 | $4.32 | $4.32 | 9,638 | — | — |
| 2024-10-28 | $4.32 | $4.32 | 3,725 | — | — |
| 2024-10-25 | $4.48 | $4.48 | 6,438 | — | — |
| 2024-10-24 | $4.32 | $4.32 | 24,013 | — | — |
| 2024-10-23 | $4.22 | $4.22 | 10,700 | — | — |
| 2024-10-22 | $4.06 | $4.06 | 29,400 | — | — |
| 2024-10-21 | $4.16 | $4.16 | 18,238 | — | — |
| 2024-10-18 | $4.08 | $4.08 | 105,700 | — | — |
| 2024-10-17 | $3.44 | $3.44 | 139,813 | — | — |
| 2024-10-16 | $3.53 | $3.53 | 5,550 | — | — |
| 2024-10-15 | $3.62 | $3.62 | 7,950 | — | — |
| 2024-10-14 | $3.52 | $3.52 | 4,888 | — | — |
| 2024-10-11 | $3.49 | $3.49 | 4,575 | — | — |
| 2024-10-10 | $3.57 | $3.57 | 3,000 | — | — |
| 2024-10-09 | $3.68 | $3.68 | 1,113 | — | — |
| 2024-10-08 | $3.68 | $3.68 | 1,075 | — | — |
| 2024-10-07 | $3.65 | $3.65 | 5,475 | — | — |
| 2024-10-04 | $3.78 | $3.78 | 3,113 | — | — |
| 2024-10-03 | $3.68 | $3.68 | 3,475 | — | — |
| 2024-10-02 | $3.61 | $3.61 | 2,038 | — | — |
| 2024-10-01 | $3.60 | $3.60 | 4,725 | — | — |
| 2024-09-30 | $3.76 | $3.76 | 4,363 | — | — |
| 2024-09-27 | $3.76 | $3.76 | 1,088 | — | — |
| 2024-09-26 | $3.76 | $3.76 | 1,063 | — | — |
| 2024-09-25 | $3.76 | $3.76 | 2,375 | — | — |
| 2024-09-24 | $3.88 | $3.88 | 1,325 | — | — |
| 2024-09-23 | $3.68 | $3.68 | 9,600 | — | — |
| 2024-09-20 | $3.72 | $3.72 | 3,588 | — | — |
| 2024-09-19 | $3.85 | $3.85 | 5,288 | — | — |
| 2024-09-18 | $3.94 | $3.94 | 4,188 | — | — |
| 2024-09-17 | $4.34 | $4.34 | 1,913 | — | — |
| 2024-09-16 | $4.12 | $4.12 | 2,250 | — | — |
| 2024-09-13 | $4.09 | $4.09 | 2,275 | — | — |
| 2024-09-12 | $4.24 | $4.24 | 663 | — | — |
| 2024-09-11 | $4.26 | $4.26 | 8,100 | — | — |
| 2024-09-10 | $4.40 | $4.40 | 750 | — | — |
| 2024-09-09 | $4.50 | $4.50 | 1,975 | — | — |
| 2024-09-06 | $4.56 | $4.56 | 800 | — | — |
| 2024-09-05 | $4.40 | $4.40 | 1,025 | — | — |
| 2024-09-04 | $4.30 | $4.30 | 675 | — | — |
| 2024-09-03 | $4.58 | $4.58 | 2,725 | — | — |
| 2024-08-30 | $4.35 | $4.35 | 1,225 | — | — |
| 2024-08-29 | $4.35 | $4.35 | 1,475 | — | — |
| 2024-08-28 | $4.17 | $4.17 | 3,113 | — | — |
| 2024-08-27 | $4.41 | $4.41 | 11,213 | — | — |
| 2024-08-26 | $4.40 | $4.40 | 41,025 | — | — |
| 2024-08-23 | $4.26 | $4.26 | 1,200 | — | — |
| 2024-08-22 | $4.36 | $4.36 | 563 | — | — |
| 2024-08-21 | $4.40 | $4.40 | 1,938 | — | — |
| 2024-08-20 | $4.36 | $4.36 | 3,413 | — | — |
| 2024-08-19 | $3.88 | $3.88 | 3,150 | — | — |
| 2024-08-16 | $3.76 | $3.76 | 1,613 | — | — |
| 2024-08-15 | $3.94 | $3.94 | 3,738 | — | — |
| 2024-08-14 | $3.88 | $3.88 | 3,238 | — | — |
| 2024-08-13 | $3.80 | $3.80 | 475 | — | — |
| 2024-08-12 | $3.96 | $3.96 | 3,000 | — | — |
| 2024-08-09 | $4.39 | $4.39 | 4,775 | — | — |
| 2024-08-08 | $4.32 | $4.32 | 4,013 | — | — |
| 2024-08-07 | $4.20 | $4.20 | 1,363 | — | — |
| 2024-08-06 | $4.26 | $4.26 | 2,788 | — | — |
| 2024-08-05 | $4.40 | $4.40 | 4,513 | — | — |
| 2024-08-02 | $4.64 | $4.64 | 3,125 | — | — |
| 2024-08-01 | $4.42 | $4.42 | 8,375 | — | — |
| 2024-07-31 | $4.64 | $4.64 | 2,338 | — | — |
| 2024-07-30 | $4.40 | $4.40 | 1,263 | — | — |
| 2024-07-29 | $4.33 | $4.33 | 8,688 | — | — |
| 2024-07-26 | $4.64 | $4.64 | 1,038 | — | — |
| 2024-07-25 | $4.81 | $4.81 | 2,775 | — | — |
| 2024-07-24 | $5.03 | $5.03 | 5,075 | — | — |
| 2024-07-23 | $4.88 | $4.88 | 2,950 | — | — |
| 2024-07-22 | $5.01 | $5.01 | 3,350 | — | — |
| 2024-07-19 | $4.80 | $4.80 | 850 | — | — |
| 2024-07-18 | $4.96 | $4.96 | 3,875 | — | — |
| 2024-07-17 | $5.16 | $5.16 | 8,375 | — | — |
| 2024-07-16 | $4.88 | $4.88 | 5,438 | — | — |
| 2024-07-15 | $4.75 | $4.75 | 3,650 | — | — |
| 2024-07-12 | $4.66 | $4.66 | 2,813 | — | — |
| 2024-07-11 | $4.56 | $4.56 | 588 | — | — |
| 2024-07-10 | $4.71 | $4.71 | 3,125 | — | — |
| 2024-07-09 | $4.63 | $4.63 | 3,575 | — | — |
| 2024-07-08 | $4.60 | $4.60 | 2,700 | — | — |
| 2024-07-05 | $4.49 | $4.49 | 5,900 | — | — |
| 2024-07-03 | $4.64 | $4.64 | 7,163 | — | — |
| 2024-07-02 | $4.48 | $4.48 | 2,338 | — | — |
| 2024-07-01 | $4.64 | $4.64 | 2,063 | — | — |
| 2024-06-28 | $4.72 | $4.72 | 4,375 | — | — |
| 2024-06-27 | $4.62 | $4.62 | 25,738 | — | — |
| 2024-06-26 | $4.88 | $4.88 | 4,200 | — | — |
| 2024-06-25 | $4.87 | $4.87 | 9,700 | — | — |
| 2024-06-24 | $4.88 | $4.88 | 3,113 | — | — |
| 2024-06-21 | $4.88 | $4.88 | 5,563 | — | — |
| 2024-06-20 | $5.04 | $5.04 | 3,750 | — | — |
| 2024-06-18 | $4.98 | $4.98 | 4,163 | — | — |
| 2024-06-17 | $5.08 | $5.08 | 575 | — | — |
| 2024-06-14 | $5.19 | $5.19 | 8,050 | — | — |
| 2024-06-13 | $5.08 | $5.08 | 4,625 | — | — |
| 2024-06-12 | $5.28 | $5.28 | 1,350 | — | — |
| 2024-06-11 | $5.32 | $5.32 | 4,963 | — | — |
| 2024-06-10 | $5.40 | $5.40 | 2,000 | — | — |
| 2024-06-07 | $5.28 | $5.28 | 7,988 | — | — |
| 2024-06-06 | $5.30 | $5.30 | 6,475 | — | — |
| 2024-06-05 | $5.28 | $5.28 | 6,288 | — | — |
| 2024-06-04 | $5.32 | $5.32 | 2,788 | — | — |
| 2024-06-03 | $5.35 | $5.35 | 3,050 | — | — |
| 2024-05-31 | $5.31 | $5.31 | 2,288 | — | — |
| 2024-05-30 | $5.49 | $5.49 | 15,075 | — | — |
| 2024-05-29 | $5.34 | $5.34 | 1,625 | — | — |
| 2024-05-28 | $5.47 | $5.47 | 6,575 | — | — |
| 2024-05-24 | $5.30 | $5.30 | 15,188 | — | — |
| 2024-05-23 | $5.35 | $5.35 | 12,538 | — | — |
| 2024-05-22 | $5.67 | $5.67 | 2,825 | — | — |
| 2024-05-21 | $5.59 | $5.59 | 2,775 | — | — |
| 2024-05-20 | $5.74 | $5.74 | 4,700 | — | — |
| 2024-05-17 | $5.72 | $5.72 | 11,913 | — | — |
| 2024-05-16 | $5.68 | $5.68 | 52,325 | — | — |
| 2024-05-15 | $5.65 | $5.65 | 13,900 | — | — |
| 2024-05-14 | $5.68 | $5.68 | 14,275 | — | — |
| 2024-05-13 | $5.48 | $5.48 | 18,013 | — | — |
| 2024-05-10 | $5.41 | $5.41 | 21,838 | — | — |
| 2024-05-09 | $5.93 | $5.93 | 36,525 | — | — |
| 2024-05-08 | $6.16 | $6.16 | 15,575 | — | — |
| 2024-05-07 | $6.42 | $6.42 | 21,888 | — | — |
| 2024-05-06 | $6.80 | $6.80 | 11,650 | — | — |
| 2024-05-03 | $6.90 | $6.90 | 57,313 | — | — |
| 2024-05-02 | $7.04 | $7.04 | 36,325 | — | — |
| 2024-05-01 | $7.44 | $7.44 | 127,750 | — | — |
| 2024-04-30 | $8.80 | $8.80 | 252,075 | — | — |
| 2024-04-29 | $7.18 | $7.18 | 5,950 | — | — |
| 2024-04-26 | $6.97 | $6.97 | 7,500 | — | — |
| 2024-04-25 | $7.20 | $7.20 | 4,288 | — | — |
| 2024-04-24 | $7.20 | $7.20 | 3,575 | — | — |
| 2024-04-23 | $7.28 | $7.28 | 12,188 | — | — |
| 2024-04-22 | $7.80 | $7.80 | 5,725 | — | — |
| 2024-04-19 | $8.00 | $8.00 | 16,513 | — | — |
| 2024-04-18 | $7.99 | $7.99 | 8,900 | — | — |
| 2024-04-17 | $7.36 | $7.36 | 7,238 | — | — |
| 2024-04-16 | $7.29 | $7.29 | 4,763 | — | — |
| 2024-04-15 | $7.58 | $7.58 | 16,188 | — | — |
| 2024-04-12 | $7.32 | $7.32 | 8,463 | — | — |
| 2024-04-11 | $8.16 | $8.16 | 5,950 | — | — |
| 2024-04-10 | $8.00 | $8.00 | 22,775 | — | — |
| 2024-04-09 | $7.84 | $7.84 | 11,250 | — | — |
| 2024-04-08 | $8.08 | $8.08 | 47,088 | — | — |
| 2024-04-05 | $7.21 | $7.21 | 5,638 | — | — |
| 2024-04-04 | $7.70 | $7.70 | 59,800 | — | — |
| 2024-04-03 | $7.20 | $7.20 | 80,413 | — | — |
| 2024-04-02 | $7.30 | $7.30 | 41,313 | — | — |
| 2024-04-01 | $6.88 | $6.88 | 20,725 | — | — |
| 2024-03-28 | $7.44 | $7.44 | 27,725 | — | — |
| 2024-03-27 | $8.08 | $8.08 | 50,425 | — | — |
| 2024-03-26 | $8.24 | $8.24 | 208,350 | — | — |
| 2024-03-25 | $7.28 | $7.28 | 94,788 | — | — |
| 2024-03-22 | $7.28 | $7.28 | 1,100,000 | — | — |
| 2024-03-21 | $6.00 | $6.00 | 5,300 | — | — |
| 2024-03-20 | $5.86 | $5.86 | 3,763 | — | — |
| 2024-03-19 | $5.85 | $5.85 | 11,575 | — | — |
| 2024-03-18 | $6.16 | $6.16 | 36,950 | — | — |
| 2024-03-15 | $5.48 | $5.48 | 3,550 | — | — |
| 2024-03-14 | $5.80 | $5.80 | 500 | — | — |
| 2024-03-13 | $5.60 | $5.60 | 275 | — | — |
| 2024-03-12 | $5.78 | $5.78 | 725 | — | — |
| 2024-03-11 | $5.66 | $5.66 | 1,825 | — | — |
| 2024-03-08 | $5.90 | $5.90 | 1,288 | — | — |
| 2024-03-07 | $5.68 | $5.68 | 838 | — | — |
| 2024-03-06 | $5.80 | $5.80 | 3,400 | — | — |
| 2024-03-05 | $5.54 | $5.54 | 1,338 | — | — |
| 2024-03-04 | $5.58 | $5.58 | 3,913 | — | — |
| 2024-03-01 | $5.84 | $5.84 | 10,925 | — | — |
| 2024-02-29 | $5.37 | $5.37 | 2,475 | — | — |
| 2024-02-28 | $5.67 | $5.67 | 2,925 | — | — |
| 2024-02-27 | $5.36 | $5.36 | 4,475 | — | — |
| 2024-02-26 | $5.58 | $5.58 | 963 | — | — |
| 2024-02-23 | $5.66 | $5.66 | 2,050 | — | — |
| 2024-02-22 | $5.40 | $5.40 | 888 | — | — |
| 2024-02-21 | $5.71 | $5.71 | 2,563 | — | — |
| 2024-02-20 | $5.57 | $5.57 | 3,675 | — | — |
| 2024-02-16 | $5.52 | $5.52 | 3,663 | — | — |
| 2024-02-15 | $5.59 | $5.59 | 6,175 | — | — |
| 2024-02-14 | $5.12 | $5.12 | 14,575 | — | — |
| 2024-02-13 | $5.60 | $5.60 | 8,788 | — | — |
| 2024-02-12 | $5.84 | $5.84 | 6,425 | — | — |
| 2024-02-09 | $5.91 | $5.91 | 7,988 | — | — |
| 2024-02-08 | $5.97 | $5.97 | 5,738 | — | — |
| 2024-02-07 | $5.84 | $5.84 | 6,538 | — | — |
| 2024-02-06 | $6.06 | $6.06 | 4,538 | — | — |
| 2024-02-05 | $5.90 | $5.90 | 4,150 | — | — |
| 2024-02-02 | $5.94 | $5.94 | 4,163 | — | — |
| 2024-02-01 | $6.24 | $6.24 | 1,613 | — | — |
| 2024-01-31 | $6.29 | $6.29 | 3,113 | — | — |
| 2024-01-30 | $6.23 | $6.23 | 4,200 | — | — |
| 2024-01-29 | $6.40 | $6.40 | 3,500 | — | — |
| 2024-01-26 | $6.17 | $6.17 | 1,988 | — | — |
| 2024-01-25 | $6.45 | $6.45 | 3,788 | — | — |
| 2024-01-24 | $6.27 | $6.27 | 3,963 | — | — |
| 2024-01-23 | $6.00 | $6.00 | 4,563 | — | — |
| 2024-01-22 | $5.99 | $5.99 | 5,225 | — | — |
| 2024-01-19 | $6.28 | $6.28 | 5,263 | — | — |
| 2024-01-18 | $6.33 | $6.33 | 20,688 | — | — |
| 2024-01-17 | $5.95 | $5.95 | 9,975 | — | — |
| 2024-01-16 | $6.00 | $6.00 | 22,900 | — | — |
| 2024-01-12 | $6.34 | $6.34 | 15,475 | — | — |
| 2024-01-11 | $6.38 | $6.38 | 35,388 | — | — |
| 2024-01-10 | $8.20 | $8.20 | 156,575 | — | — |
| 2024-01-09 | $7.48 | $7.48 | 61,313 | — | — |
| 2024-01-08 | $5.85 | $5.85 | 4,988 | — | — |
| 2024-01-05 | $5.94 | $5.94 | 13,288 | — | — |
| 2024-01-04 | $6.40 | $6.40 | 29,875 | — | — |
| 2024-01-03 | $7.92 | $7.92 | 47,825 | — | — |
| 2024-01-02 | $7.86 | $7.86 | 89,513 | — | — |