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
- 2020-12-17 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 | $5.50 | $5.50 | 5,083,300 | — | — |
| 2024-12-30 | $3.10 | $3.10 | 273,910 | — | — |
| 2024-12-27 | $3.64 | $3.64 | 797,025 | — | — |
| 2024-12-26 | $4.22 | $4.22 | 10,250,180 | — | — |
| 2024-12-24 | $2.84 | $2.84 | 3,645 | — | — |
| 2024-12-23 | $2.80 | $2.80 | 10,140 | — | — |
| 2024-12-20 | $2.84 | $2.84 | 18,955 | — | — |
| 2024-12-19 | $2.90 | $2.90 | 115,840 | — | — |
| 2024-12-18 | $3.54 | $3.54 | 151,170 | — | — |
| 2024-12-17 | $4.22 | $4.22 | 56,650 | — | — |
| 2024-12-16 | $3.82 | $3.82 | 42,005 | — | — |
| 2024-12-13 | $3.56 | $3.56 | 23,355 | — | — |
| 2024-12-12 | $3.72 | $3.72 | 117,835 | — | — |
| 2024-12-11 | $3.70 | $3.70 | 20,840 | — | — |
| 2024-12-10 | $3.56 | $3.56 | 13,580 | — | — |
| 2024-12-09 | $3.72 | $3.72 | 14,525 | — | — |
| 2024-12-06 | $3.66 | $3.66 | 21,490 | — | — |
| 2024-12-05 | $3.92 | $3.92 | 45,705 | — | — |
| 2024-12-04 | $4.00 | $4.00 | 85,155 | — | — |
| 2024-12-03 | $4.76 | $4.76 | 181,350 | — | — |
| 2024-12-02 | $4.06 | $4.06 | 8,445 | — | — |
| 2024-11-29 | $4.00 | $4.00 | 6,665 | — | — |
| 2024-11-27 | $3.92 | $3.92 | 3,395 | — | — |
| 2024-11-26 | $3.86 | $3.86 | 10,195 | — | — |
| 2024-11-25 | $3.96 | $3.96 | 10,240 | — | — |
| 2024-11-22 | $3.90 | $3.90 | 13,725 | — | — |
| 2024-11-21 | $3.80 | $3.80 | 13,415 | — | — |
| 2024-11-20 | $3.88 | $3.88 | 3,930 | — | — |
| 2024-11-19 | $3.90 | $3.90 | 6,430 | — | — |
| 2024-11-18 | $3.92 | $3.92 | 6,515 | — | — |
| 2024-11-15 | $3.98 | $3.98 | 2,970 | — | — |
| 2024-11-14 | $4.12 | $4.12 | 3,905 | — | — |
| 2024-11-13 | $3.86 | $3.86 | 3,120 | — | — |
| 2024-11-12 | $4.06 | $4.06 | 1,795 | — | — |
| 2024-11-11 | $4.02 | $4.02 | 2,560 | — | — |
| 2024-11-08 | $4.02 | $4.02 | 5,340 | — | — |
| 2024-11-07 | $4.14 | $4.14 | 55,300 | — | — |
| 2024-11-06 | $4.16 | $4.16 | 4,100 | — | — |
| 2024-11-05 | $4.02 | $4.02 | 4,810 | — | — |
| 2024-11-04 | $4.00 | $4.00 | 5,585 | — | — |
| 2024-11-01 | $3.96 | $3.96 | 13,230 | — | — |
| 2024-10-31 | $4.00 | $4.00 | 7,960 | — | — |
| 2024-10-30 | $4.18 | $4.18 | 4,135 | — | — |
| 2024-10-29 | $4.14 | $4.14 | 1,660 | — | — |
| 2024-10-28 | $4.16 | $4.16 | 3,460 | — | — |
| 2024-10-25 | $4.16 | $4.16 | 11,930 | — | — |
| 2024-10-24 | $4.22 | $4.22 | 50,560 | — | — |
| 2024-10-23 | $4.52 | $4.52 | 15,720 | — | — |
| 2024-10-22 | $4.58 | $4.58 | 44,665 | — | — |
| 2024-10-21 | $4.44 | $4.44 | 25,965 | — | — |
| 2024-10-18 | $4.18 | $4.18 | 17,050 | — | — |
| 2024-10-17 | $3.98 | $3.98 | 9,685 | — | — |
| 2024-10-16 | $3.98 | $3.98 | 17,680 | — | — |
| 2024-10-15 | $4.02 | $4.02 | 19,445 | — | — |
| 2024-10-14 | $4.08 | $4.08 | 33,185 | — | — |
| 2024-10-11 | $3.58 | $3.58 | 29,790 | — | — |
| 2024-10-10 | $3.50 | $3.50 | 18,875 | — | — |
| 2024-10-09 | $3.56 | $3.56 | 20,295 | — | — |
| 2024-10-08 | $3.40 | $3.40 | 19,565 | — | — |
| 2024-10-07 | $3.40 | $3.40 | 9,315 | — | — |
| 2024-10-04 | $3.46 | $3.46 | 28,945 | — | — |
| 2024-10-03 | $3.30 | $3.30 | 14,285 | — | — |
| 2024-10-02 | $3.30 | $3.30 | 14,010 | — | — |
| 2024-10-01 | $3.34 | $3.34 | 3,925 | — | — |
| 2024-09-30 | $3.60 | $3.60 | 38,145 | — | — |
| 2024-09-27 | $3.40 | $3.40 | 45,880 | — | — |
| 2024-09-26 | $3.24 | $3.24 | 14,360 | — | — |
| 2024-09-25 | $3.34 | $3.34 | 7,450 | — | — |
| 2024-09-24 | $3.50 | $3.50 | 8,795 | — | — |
| 2024-09-23 | $3.56 | $3.56 | 2,810 | — | — |
| 2024-09-20 | $3.60 | $3.60 | 7,085 | — | — |
| 2024-09-19 | $3.70 | $3.70 | 14,240 | — | — |
| 2024-09-18 | $3.52 | $3.52 | 5,890 | — | — |
| 2024-09-17 | $3.60 | $3.60 | 2,970 | — | — |
| 2024-09-16 | $3.60 | $3.60 | 3,525 | — | — |
| 2024-09-13 | $3.76 | $3.76 | 2,005 | — | — |
| 2024-09-12 | $3.88 | $3.88 | 970 | — | — |
| 2024-09-11 | $3.70 | $3.70 | 4,700 | — | — |
| 2024-09-10 | $3.56 | $3.56 | 5,045 | — | — |
| 2024-09-09 | $3.76 | $3.76 | 9,110 | — | — |
| 2024-09-06 | $3.72 | $3.72 | 10,315 | — | — |
| 2024-09-05 | $3.70 | $3.70 | 15,180 | — | — |
| 2024-09-04 | $3.92 | $3.92 | 1,355 | — | — |
| 2024-09-03 | $3.98 | $3.98 | 9,740 | — | — |
| 2024-08-30 | $4.08 | $4.08 | 9,660 | — | — |
| 2024-08-29 | $3.96 | $3.96 | 7,495 | — | — |
| 2024-08-28 | $3.90 | $3.90 | 6,330 | — | — |
| 2024-08-27 | $4.02 | $4.02 | 6,360 | — | — |
| 2024-08-26 | $4.16 | $4.16 | 9,040 | — | — |
| 2024-08-23 | $4.10 | $4.10 | 7,590 | — | — |
| 2024-08-22 | $4.10 | $4.10 | 6,225 | — | — |
| 2024-08-21 | $4.24 | $4.24 | 13,925 | — | — |
| 2024-08-20 | $4.30 | $4.30 | 4,945 | — | — |
| 2024-08-19 | $4.24 | $4.24 | 5,795 | — | — |
| 2024-08-16 | $4.04 | $4.04 | 19,490 | — | — |
| 2024-08-15 | $4.16 | $4.16 | 3,510 | — | — |
| 2024-08-14 | $4.22 | $4.22 | 8,235 | — | — |
| 2024-08-13 | $4.10 | $4.10 | 8,360 | — | — |
| 2024-08-12 | $4.00 | $4.00 | 1,675 | — | — |
| 2024-08-09 | $4.04 | $4.04 | 7,845 | — | — |
| 2024-08-08 | $4.18 | $4.18 | 3,415 | — | — |
| 2024-08-07 | $4.10 | $4.10 | 7,035 | — | — |
| 2024-08-06 | $4.22 | $4.22 | 8,800 | — | — |
| 2024-08-05 | $3.80 | $3.80 | 8,525 | — | — |
| 2024-08-02 | $4.06 | $4.06 | 78,785 | — | — |
| 2024-08-01 | $4.10 | $4.10 | 25,290 | — | — |
| 2024-07-31 | $4.82 | $4.82 | 65,810 | — | — |
| 2024-07-30 | $4.92 | $4.92 | 9,345 | — | — |
| 2024-07-29 | $5.14 | $5.14 | 7,195 | — | — |
| 2024-07-26 | $5.20 | $5.20 | 8,140 | — | — |
| 2024-07-25 | $5.36 | $5.36 | 6,400 | — | — |
| 2024-07-24 | $5.50 | $5.50 | 2,275 | — | — |
| 2024-07-23 | $5.72 | $5.72 | 2,435 | — | — |
| 2024-07-22 | $5.56 | $5.56 | 2,335 | — | — |
| 2024-07-19 | $5.72 | $5.72 | 2,985 | — | — |
| 2024-07-18 | $5.94 | $5.94 | 5,830 | — | — |
| 2024-07-17 | $5.84 | $5.84 | 10,145 | — | — |
| 2024-07-16 | $6.04 | $6.04 | 7,215 | — | — |
| 2024-07-15 | $6.00 | $6.00 | 4,400 | — | — |
| 2024-07-12 | $5.98 | $5.98 | 4,420 | — | — |
| 2024-07-11 | $5.82 | $5.82 | 2,755 | — | — |
| 2024-07-10 | $5.64 | $5.64 | 3,830 | — | — |
| 2024-07-09 | $5.52 | $5.52 | 3,025 | — | — |
| 2024-07-08 | $5.70 | $5.70 | 5,880 | — | — |
| 2024-07-05 | $5.62 | $5.62 | 5,680 | — | — |
| 2024-07-03 | $5.52 | $5.52 | 1,655 | — | — |
| 2024-07-02 | $5.50 | $5.50 | 2,350 | — | — |
| 2024-07-01 | $5.68 | $5.68 | 1,440 | — | — |
| 2024-06-28 | $5.78 | $5.78 | 2,055 | — | — |
| 2024-06-27 | $5.72 | $5.72 | 3,980 | — | — |
| 2024-06-26 | $5.80 | $5.80 | 3,690 | — | — |
| 2024-06-25 | $5.88 | $5.88 | 24,135 | — | — |
| 2024-06-24 | $6.24 | $6.24 | 11,330 | — | — |
| 2024-06-21 | $6.20 | $6.20 | 10,700 | — | — |
| 2024-06-20 | $5.92 | $5.92 | 10,100 | — | — |
| 2024-06-18 | $6.50 | $6.50 | 12,560 | — | — |
| 2024-06-17 | $6.32 | $6.32 | 28,005 | — | — |
| 2024-06-14 | $6.58 | $6.58 | 12,190 | — | — |
| 2024-06-13 | $6.16 | $6.16 | 19,810 | — | — |
| 2024-06-12 | $5.88 | $5.88 | 15,145 | — | — |
| 2024-06-11 | $5.80 | $5.80 | 10,880 | — | — |
| 2024-06-10 | $5.52 | $5.52 | 11,190 | — | — |
| 2024-06-07 | $5.62 | $5.62 | 10,205 | — | — |
| 2024-06-06 | $5.36 | $5.36 | 24,455 | — | — |
| 2024-06-05 | $5.92 | $5.92 | 38,560 | — | — |
| 2024-06-04 | $5.28 | $5.28 | 7,605 | — | — |
| 2024-06-03 | $5.48 | $5.48 | 4,870 | — | — |
| 2024-05-31 | $5.40 | $5.40 | 6,210 | — | — |
| 2024-05-30 | $5.42 | $5.42 | 24,690 | — | — |
| 2024-05-29 | $5.18 | $5.18 | 23,805 | — | — |
| 2024-05-28 | $5.32 | $5.32 | 17,935 | — | — |
| 2024-05-24 | $5.76 | $5.76 | 40,085 | — | — |
| 2024-05-23 | $5.22 | $5.22 | 89,745 | — | — |
| 2024-05-22 | $6.02 | $6.02 | 800,530 | — | — |
| 2024-05-21 | $6.74 | $6.74 | 2,195 | — | — |
| 2024-05-20 | $6.66 | $6.66 | 5,680 | — | — |
| 2024-05-17 | $7.00 | $7.00 | 1,730 | — | — |
| 2024-05-16 | $7.10 | $7.10 | 3,695 | — | — |
| 2024-05-15 | $7.10 | $7.10 | 3,115 | — | — |
| 2024-05-14 | $7.26 | $7.26 | 2,375 | — | — |
| 2024-05-13 | $7.12 | $7.12 | 8,750 | — | — |
| 2024-05-10 | $7.66 | $7.66 | 3,200 | — | — |
| 2024-05-09 | $7.32 | $7.32 | 3,555 | — | — |
| 2024-05-08 | $7.60 | $7.60 | 3,960 | — | — |
| 2024-05-07 | $7.50 | $7.50 | 9,165 | — | — |
| 2024-05-06 | $7.20 | $7.20 | 1,340 | — | — |
| 2024-05-03 | $7.20 | $7.20 | 15,805 | — | — |
| 2024-05-02 | $7.40 | $7.40 | 18,930 | — | — |
| 2024-05-01 | $6.80 | $6.80 | 3,995 | — | — |
| 2024-04-30 | $6.22 | $6.22 | 10,100 | — | — |
| 2024-04-29 | $6.70 | $6.70 | 4,690 | — | — |
| 2024-04-26 | $6.70 | $6.70 | 2,625 | — | — |
| 2024-04-25 | $6.44 | $6.44 | 3,450 | — | — |
| 2024-04-24 | $6.54 | $6.54 | 7,410 | — | — |
| 2024-04-23 | $6.70 | $6.70 | 2,555 | — | — |
| 2024-04-22 | $7.10 | $7.10 | 4,450 | — | — |
| 2024-04-19 | $6.62 | $6.62 | 9,420 | — | — |
| 2024-04-18 | $7.02 | $7.02 | 2,545 | — | — |
| 2024-04-17 | $7.40 | $7.40 | 4,050 | — | — |
| 2024-04-16 | $7.40 | $7.40 | 3,835 | — | — |
| 2024-04-15 | $7.50 | $7.50 | 20,795 | — | — |
| 2024-04-12 | $8.38 | $8.38 | 11,740 | — | — |
| 2024-04-11 | $8.60 | $8.60 | 80,540 | — | — |
| 2024-04-10 | $7.80 | $7.80 | 6,955 | — | — |
| 2024-04-09 | $7.78 | $7.78 | 15,380 | — | — |
| 2024-04-08 | $7.00 | $7.00 | 26,505 | — | — |
| 2024-04-05 | $6.46 | $6.46 | 6,785 | — | — |
| 2024-04-04 | $6.60 | $6.60 | 7,470 | — | — |
| 2024-04-03 | $6.38 | $6.38 | 11,320 | — | — |
| 2024-04-02 | $6.30 | $6.30 | 46,590 | — | — |
| 2024-04-01 | $5.90 | $5.90 | 7,700 | — | — |
| 2024-03-28 | $5.94 | $5.94 | 7,995 | — | — |
| 2024-03-27 | $5.94 | $5.94 | 5,110 | — | — |
| 2024-03-26 | $6.00 | $6.00 | 6,070 | — | — |
| 2024-03-25 | $6.16 | $6.16 | 9,195 | — | — |
| 2024-03-22 | $6.28 | $6.28 | 8,420 | — | — |
| 2024-03-21 | $6.32 | $6.32 | 13,215 | — | — |
| 2024-03-20 | $6.50 | $6.50 | 11,130 | — | — |
| 2024-03-19 | $6.14 | $6.14 | 10,345 | — | — |
| 2024-03-18 | $6.44 | $6.44 | 13,730 | — | — |
| 2024-03-15 | $7.18 | $7.18 | 8,325 | — | — |
| 2024-03-14 | $7.48 | $7.48 | 3,560 | — | — |
| 2024-03-13 | $7.80 | $7.80 | 7,420 | — | — |
| 2024-03-12 | $8.50 | $8.50 | 3,825 | — | — |
| 2024-03-11 | $8.72 | $8.72 | 9,505 | — | — |
| 2024-03-08 | $9.60 | $9.60 | 5,080 | — | — |
| 2024-03-07 | $9.98 | $9.98 | 6,875 | — | — |
| 2024-03-06 | $10.78 | $10.78 | 5,780 | — | — |
| 2024-03-05 | $10.64 | $10.64 | 7,995 | — | — |
| 2024-03-04 | $10.78 | $10.78 | 7,265 | — | — |
| 2024-03-01 | $10.82 | $10.82 | 20,655 | — | — |
| 2024-02-29 | $11.60 | $11.60 | 91,455 | — | — |
| 2024-02-28 | $10.90 | $10.90 | 19,520 | — | — |
| 2024-02-27 | $9.76 | $9.76 | 13,850 | — | — |
| 2024-02-26 | $10.80 | $10.80 | 58,135 | — | — |
| 2024-02-23 | $9.82 | $9.82 | 9,050 | — | — |
| 2024-02-22 | $9.82 | $9.82 | 22,605 | — | — |
| 2024-02-21 | $9.46 | $9.46 | 8,415 | — | — |
| 2024-02-20 | $10.62 | $10.62 | 14,530 | — | — |
| 2024-02-16 | $9.98 | $9.98 | 17,475 | — | — |
| 2024-02-15 | $8.30 | $8.30 | 25,065 | — | — |
| 2024-02-14 | $6.60 | $6.60 | 18,165 | — | — |
| 2024-02-13 | $8.46 | $8.46 | 3,650 | — | — |
| 2024-02-12 | $9.00 | $9.00 | 7,770 | — | — |
| 2024-02-09 | $9.98 | $9.98 | 4,510 | — | — |
| 2024-02-08 | $9.60 | $9.60 | 9,315 | — | — |
| 2024-02-07 | $10.80 | $10.80 | 7,655 | — | — |
| 2024-02-06 | $11.20 | $11.20 | 2,220 | — | — |
| 2024-02-05 | $10.70 | $10.70 | 1,940 | — | — |
| 2024-02-02 | $11.20 | $11.20 | 4,395 | — | — |
| 2024-02-01 | $11.44 | $11.44 | 6,495 | — | — |
| 2024-01-31 | $11.40 | $11.40 | 5,530 | — | — |
| 2024-01-30 | $11.62 | $11.62 | 5,675 | — | — |
| 2024-01-29 | $11.60 | $11.60 | 2,370 | — | — |
| 2024-01-26 | $11.30 | $11.30 | 10,340 | — | — |
| 2024-01-25 | $11.40 | $11.40 | 10,945 | — | — |
| 2024-01-24 | $11.08 | $11.08 | 2,490 | — | — |
| 2024-01-23 | $11.22 | $11.22 | 4,725 | — | — |
| 2024-01-22 | $11.10 | $11.10 | 4,170 | — | — |
| 2024-01-19 | $11.00 | $11.00 | 4,465 | — | — |
| 2024-01-18 | $11.60 | $11.60 | 5,045 | — | — |
| 2024-01-17 | $10.80 | $10.80 | 9,015 | — | — |
| 2024-01-16 | $11.62 | $11.62 | 4,395 | — | — |
| 2024-01-12 | $12.20 | $12.20 | 4,705 | — | — |
| 2024-01-11 | $11.96 | $11.96 | 12,320 | — | — |
| 2024-01-10 | $13.78 | $13.78 | 13,425 | — | — |
| 2024-01-09 | $12.92 | $12.92 | 9,270 | — | — |
| 2024-01-08 | $13.40 | $13.40 | 9,820 | — | — |
| 2024-01-05 | $13.84 | $13.84 | 19,260 | — | — |
| 2024-01-04 | $13.76 | $13.76 | 5,770 | — | — |
| 2024-01-03 | $15.40 | $15.40 | 4,140 | — | — |
| 2024-01-02 | $15.36 | $15.36 | 2,690 | — | — |