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
- 2016-02-24 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 | $2.46 | $2.46 | 9,552,200 | — | — |
| 2024-12-30 | $2.71 | $2.71 | 13,393,700 | — | — |
| 2024-12-27 | $3.36 | $3.36 | 21,528,200 | — | — |
| 2024-12-26 | $3.14 | $3.14 | 34,885,100 | — | — |
| 2024-12-24 | $2.60 | $2.60 | 40,169,900 | — | — |
| 2024-12-23 | $1.78 | $1.78 | 38,855,700 | — | — |
| 2024-12-20 | $1.11 | $1.11 | 6,992,300 | — | — |
| 2024-12-19 | $1.11 | $1.11 | 7,351,300 | — | — |
| 2024-12-18 | $0.88 | $0.88 | 36,067,300 | — | — |
| 2024-12-17 | $0.86 | $0.86 | 534,100 | — | — |
| 2024-12-16 | $0.86 | $0.86 | 1,441,100 | — | — |
| 2024-12-13 | $0.95 | $0.95 | 246,100 | — | — |
| 2024-12-12 | $0.98 | $0.98 | 406,800 | — | — |
| 2024-12-11 | $1.00 | $1.00 | 644,700 | — | — |
| 2024-12-10 | $0.93 | $0.93 | 321,700 | — | — |
| 2024-12-09 | $0.91 | $0.91 | 508,800 | — | — |
| 2024-12-06 | $0.89 | $0.89 | 249,900 | — | — |
| 2024-12-05 | $0.89 | $0.89 | 521,800 | — | — |
| 2024-12-04 | $0.91 | $0.91 | 238,900 | — | — |
| 2024-12-03 | $0.93 | $0.93 | 560,400 | — | — |
| 2024-12-02 | $0.84 | $0.84 | 580,500 | — | — |
| 2024-11-29 | $0.93 | $0.93 | 338,200 | — | — |
| 2024-11-27 | $0.96 | $0.96 | 250,700 | — | — |
| 2024-11-26 | $0.95 | $0.95 | 267,600 | — | — |
| 2024-11-25 | $0.95 | $0.95 | 1,022,700 | — | — |
| 2024-11-22 | $0.89 | $0.89 | 1,368,200 | — | — |
| 2024-11-21 | $0.76 | $0.76 | 859,800 | — | — |
| 2024-11-20 | $0.77 | $0.77 | 650,200 | — | — |
| 2024-11-19 | $0.80 | $0.80 | 862,900 | — | — |
| 2024-11-18 | $0.80 | $0.80 | 620,400 | — | — |
| 2024-11-15 | $0.85 | $0.85 | 1,742,100 | — | — |
| 2024-11-14 | $0.96 | $0.96 | 403,700 | — | — |
| 2024-11-13 | $0.98 | $0.98 | 383,200 | — | — |
| 2024-11-12 | $0.97 | $0.97 | 306,600 | — | — |
| 2024-11-11 | $0.95 | $0.95 | 594,500 | — | — |
| 2024-11-08 | $0.99 | $0.99 | 310,500 | — | — |
| 2024-11-07 | $0.99 | $0.99 | 351,400 | — | — |
| 2024-11-06 | $0.99 | $0.99 | 382,500 | — | — |
| 2024-11-05 | $1.01 | $1.01 | 254,600 | — | — |
| 2024-11-04 | $1.00 | $1.00 | 505,800 | — | — |
| 2024-11-01 | $0.99 | $0.99 | 231,900 | — | — |
| 2024-10-31 | $1.00 | $1.00 | 351,600 | — | — |
| 2024-10-30 | $1.00 | $1.00 | 227,500 | — | — |
| 2024-10-29 | $1.00 | $1.00 | 327,400 | — | — |
| 2024-10-28 | $1.00 | $1.00 | 358,400 | — | — |
| 2024-10-25 | $1.00 | $1.00 | 419,600 | — | — |
| 2024-10-24 | $1.01 | $1.01 | 226,100 | — | — |
| 2024-10-23 | $1.00 | $1.00 | 176,700 | — | — |
| 2024-10-22 | $1.01 | $1.01 | 336,200 | — | — |
| 2024-10-21 | $1.01 | $1.01 | 389,300 | — | — |
| 2024-10-18 | $1.00 | $1.00 | 528,200 | — | — |
| 2024-10-17 | $1.03 | $1.03 | 350,400 | — | — |
| 2024-10-16 | $1.04 | $1.04 | 408,400 | — | — |
| 2024-10-15 | $1.00 | $1.00 | 275,100 | — | — |
| 2024-10-14 | $1.00 | $1.00 | 146,900 | — | — |
| 2024-10-11 | $1.01 | $1.01 | 431,400 | — | — |
| 2024-10-10 | $1.00 | $1.00 | 335,700 | — | — |
| 2024-10-09 | $0.99 | $0.99 | 383,800 | — | — |
| 2024-10-08 | $1.05 | $1.05 | 261,100 | — | — |
| 2024-10-07 | $1.06 | $1.06 | 772,700 | — | — |
| 2024-10-04 | $1.03 | $1.03 | 637,400 | — | — |
| 2024-10-03 | $0.98 | $0.98 | 521,500 | — | — |
| 2024-10-02 | $1.03 | $1.03 | 242,300 | — | — |
| 2024-10-01 | $1.00 | $1.00 | 647,300 | — | — |
| 2024-09-30 | $1.07 | $1.07 | 1,345,300 | — | — |
| 2024-09-27 | $0.98 | $0.98 | 806,300 | — | — |
| 2024-09-26 | $0.94 | $0.94 | 1,398,600 | — | — |
| 2024-09-25 | $0.81 | $0.81 | 1,582,400 | — | — |
| 2024-09-24 | $0.87 | $0.87 | 1,528,100 | — | — |
| 2024-09-23 | $0.89 | $0.89 | 4,348,300 | — | — |
| 2024-09-20 | $1.04 | $1.04 | 6,150,900 | — | — |
| 2024-09-19 | $1.01 | $1.01 | 237,100 | — | — |
| 2024-09-18 | $0.99 | $0.99 | 317,100 | — | — |
| 2024-09-17 | $1.00 | $1.00 | 333,500 | — | — |
| 2024-09-16 | $1.00 | $1.00 | 391,500 | — | — |
| 2024-09-13 | $1.02 | $1.02 | 225,900 | — | — |
| 2024-09-12 | $1.03 | $1.03 | 233,700 | — | — |
| 2024-09-11 | $1.05 | $1.05 | 148,400 | — | — |
| 2024-09-10 | $1.04 | $1.04 | 158,300 | — | — |
| 2024-09-09 | $1.02 | $1.02 | 217,600 | — | — |
| 2024-09-06 | $1.04 | $1.04 | 145,100 | — | — |
| 2024-09-05 | $1.05 | $1.05 | 117,600 | — | — |
| 2024-09-04 | $1.07 | $1.07 | 140,200 | — | — |
| 2024-09-03 | $1.06 | $1.06 | 308,500 | — | — |
| 2024-08-30 | $1.11 | $1.11 | 248,400 | — | — |
| 2024-08-29 | $1.09 | $1.09 | 169,000 | — | — |
| 2024-08-28 | $1.09 | $1.09 | 316,100 | — | — |
| 2024-08-27 | $1.10 | $1.10 | 369,400 | — | — |
| 2024-08-26 | $1.08 | $1.08 | 319,400 | — | — |
| 2024-08-23 | $1.07 | $1.07 | 167,300 | — | — |
| 2024-08-22 | $1.04 | $1.04 | 101,100 | — | — |
| 2024-08-21 | $1.06 | $1.06 | 191,600 | — | — |
| 2024-08-20 | $1.07 | $1.07 | 167,600 | — | — |
| 2024-08-19 | $1.06 | $1.06 | 230,100 | — | — |
| 2024-08-16 | $1.03 | $1.03 | 201,100 | — | — |
| 2024-08-15 | $1.05 | $1.05 | 176,600 | — | — |
| 2024-08-14 | $1.05 | $1.05 | 183,200 | — | — |
| 2024-08-13 | $1.11 | $1.11 | 551,600 | — | — |
| 2024-08-12 | $1.04 | $1.04 | 195,300 | — | — |
| 2024-08-09 | $1.01 | $1.01 | 122,400 | — | — |
| 2024-08-08 | $1.00 | $1.00 | 137,000 | — | — |
| 2024-08-07 | $0.98 | $0.97 | 225,400 | — | — |
| 2024-08-06 | $1.00 | $1.00 | 386,600 | — | — |
| 2024-08-05 | $1.02 | $1.02 | 459,000 | — | — |
| 2024-08-02 | $0.99 | $0.99 | 482,700 | — | — |
| 2024-08-01 | $1.02 | $1.02 | 328,000 | — | — |
| 2024-07-31 | $1.07 | $1.07 | 420,100 | — | — |
| 2024-07-30 | $1.01 | $1.01 | 270,000 | — | — |
| 2024-07-29 | $1.01 | $1.01 | 239,700 | — | — |
| 2024-07-26 | $1.01 | $1.01 | 229,000 | — | — |
| 2024-07-25 | $1.03 | $1.03 | 406,800 | — | — |
| 2024-07-24 | $0.98 | $0.97 | 680,100 | — | — |
| 2024-07-23 | $1.02 | $1.02 | 442,300 | — | — |
| 2024-07-22 | $1.02 | $1.02 | 588,100 | — | — |
| 2024-07-19 | $1.04 | $1.04 | 485,200 | — | — |
| 2024-07-18 | $1.09 | $1.09 | 253,000 | — | — |
| 2024-07-17 | $1.08 | $1.08 | 469,500 | — | — |
| 2024-07-16 | $1.12 | $1.12 | 457,800 | — | — |
| 2024-07-15 | $1.12 | $1.12 | 425,500 | — | — |
| 2024-07-12 | $1.13 | $1.13 | 512,700 | — | — |
| 2024-07-11 | $1.10 | $1.10 | 719,900 | — | — |
| 2024-07-10 | $1.08 | $1.08 | 762,200 | — | — |
| 2024-07-09 | $1.12 | $1.12 | 559,800 | — | — |
| 2024-07-08 | $1.19 | $1.19 | 872,200 | — | — |
| 2024-07-05 | $1.01 | $1.01 | 1,101,200 | — | — |
| 2024-07-03 | $1.04 | $1.04 | 772,700 | — | — |
| 2024-07-02 | $1.10 | $1.10 | 684,300 | — | — |
| 2024-07-01 | $1.16 | $1.16 | 741,000 | — | — |
| 2024-06-28 | $1.25 | $1.25 | 1,129,400 | — | — |
| 2024-06-27 | $1.18 | $1.18 | 782,400 | — | — |
| 2024-06-26 | $1.12 | $1.12 | 1,062,100 | — | — |
| 2024-06-25 | $1.05 | $1.05 | 1,038,000 | — | — |
| 2024-06-24 | $1.02 | $1.02 | 436,400 | — | — |
| 2024-06-21 | $1.03 | $1.03 | 501,900 | — | — |
| 2024-06-20 | $1.04 | $1.04 | 484,100 | — | — |
| 2024-06-18 | $1.00 | $1.00 | 696,200 | — | — |
| 2024-06-17 | $1.03 | $1.03 | 449,800 | — | — |
| 2024-06-14 | $1.06 | $1.06 | 629,800 | — | — |
| 2024-06-13 | $1.18 | $1.18 | 315,800 | — | — |
| 2024-06-12 | $1.21 | $1.21 | 327,100 | — | — |
| 2024-06-11 | $1.22 | $1.22 | 274,500 | — | — |
| 2024-06-10 | $1.26 | $1.26 | 402,500 | — | — |
| 2024-06-07 | $1.30 | $1.30 | 412,100 | — | — |
| 2024-06-06 | $1.37 | $1.37 | 322,300 | — | — |
| 2024-06-05 | $1.47 | $1.47 | 436,800 | — | — |
| 2024-06-04 | $1.45 | $1.45 | 643,000 | — | — |
| 2024-06-03 | $1.40 | $1.40 | 190,000 | — | — |
| 2024-05-31 | $1.38 | $1.38 | 223,500 | — | — |
| 2024-05-30 | $1.35 | $1.35 | 307,700 | — | — |
| 2024-05-29 | $1.36 | $1.36 | 203,500 | — | — |
| 2024-05-28 | $1.39 | $1.39 | 400,800 | — | — |
| 2024-05-24 | $1.44 | $1.44 | 192,800 | — | — |
| 2024-05-23 | $1.43 | $1.43 | 298,900 | — | — |
| 2024-05-22 | $1.46 | $1.46 | 250,700 | — | — |
| 2024-05-21 | $1.42 | $1.42 | 273,300 | — | — |
| 2024-05-20 | $1.42 | $1.42 | 725,700 | — | — |
| 2024-05-17 | $1.51 | $1.51 | 958,800 | — | — |
| 2024-05-16 | $1.33 | $1.33 | 377,100 | — | — |
| 2024-05-15 | $1.31 | $1.31 | 416,200 | — | — |
| 2024-05-14 | $1.31 | $1.31 | 376,600 | — | — |
| 2024-05-13 | $1.35 | $1.35 | 660,000 | — | — |
| 2024-05-10 | $1.35 | $1.35 | 190,900 | — | — |
| 2024-05-09 | $1.36 | $1.36 | 259,500 | — | — |
| 2024-05-08 | $1.34 | $1.34 | 197,700 | — | — |
| 2024-05-07 | $1.36 | $1.36 | 132,000 | — | — |
| 2024-05-06 | $1.36 | $1.36 | 257,000 | — | — |
| 2024-05-03 | $1.37 | $1.37 | 502,700 | — | — |
| 2024-05-02 | $1.36 | $1.36 | 319,800 | — | — |
| 2024-05-01 | $1.31 | $1.31 | 279,500 | — | — |
| 2024-04-30 | $1.30 | $1.30 | 325,300 | — | — |
| 2024-04-29 | $1.33 | $1.33 | 386,400 | — | — |
| 2024-04-26 | $1.34 | $1.34 | 397,400 | — | — |
| 2024-04-25 | $1.38 | $1.38 | 493,400 | — | — |
| 2024-04-24 | $1.37 | $1.37 | 740,300 | — | — |
| 2024-04-23 | $1.28 | $1.28 | 628,900 | — | — |
| 2024-04-22 | $1.34 | $1.34 | 624,500 | — | — |
| 2024-04-19 | $1.34 | $1.34 | 349,700 | — | — |
| 2024-04-18 | $1.36 | $1.36 | 734,400 | — | — |
| 2024-04-17 | $1.43 | $1.43 | 684,500 | — | — |
| 2024-04-16 | $1.50 | $1.50 | 658,200 | — | — |
| 2024-04-15 | $1.61 | $1.61 | 626,400 | — | — |
| 2024-04-12 | $1.71 | $1.71 | 513,200 | — | — |
| 2024-04-11 | $1.77 | $1.77 | 422,300 | — | — |
| 2024-04-10 | $1.82 | $1.82 | 580,200 | — | — |
| 2024-04-09 | $1.85 | $1.85 | 337,600 | — | — |
| 2024-04-08 | $1.88 | $1.88 | 1,026,100 | — | — |
| 2024-04-05 | $1.76 | $1.76 | 577,300 | — | — |
| 2024-04-04 | $1.72 | $1.72 | 1,103,200 | — | — |
| 2024-04-03 | $1.75 | $1.75 | 2,601,600 | — | — |
| 2024-04-02 | $1.64 | $1.64 | 1,000,100 | — | — |
| 2024-04-01 | $1.75 | $1.75 | 319,900 | — | — |
| 2024-03-28 | $1.75 | $1.75 | 769,900 | — | — |
| 2024-03-27 | $1.60 | $1.60 | 1,088,400 | — | — |
| 2024-03-26 | $1.71 | $1.71 | 550,800 | — | — |
| 2024-03-25 | $1.72 | $1.72 | 1,472,900 | — | — |
| 2024-03-22 | $1.90 | $1.90 | 585,500 | — | — |
| 2024-03-21 | $1.98 | $1.98 | 539,400 | — | — |
| 2024-03-20 | $2.05 | $2.05 | 679,400 | — | — |
| 2024-03-19 | $1.99 | $1.99 | 817,100 | — | — |
| 2024-03-18 | $2.17 | $2.17 | 485,400 | — | — |
| 2024-03-15 | $2.01 | $2.01 | 471,800 | — | — |
| 2024-03-14 | $2.18 | $2.18 | 641,200 | — | — |
| 2024-03-13 | $1.89 | $1.89 | 716,900 | — | — |
| 2024-03-12 | $1.96 | $1.96 | 996,900 | — | — |
| 2024-03-11 | $2.01 | $2.01 | 436,200 | — | — |
| 2024-03-08 | $2.06 | $2.06 | 623,900 | — | — |
| 2024-03-07 | $2.25 | $2.25 | 350,600 | — | — |
| 2024-03-06 | $2.09 | $2.09 | 395,200 | — | — |
| 2024-03-05 | $2.07 | $2.07 | 631,600 | — | — |
| 2024-03-04 | $2.49 | $2.49 | 1,120,300 | — | — |
| 2024-03-01 | $2.44 | $2.44 | 559,800 | — | — |
| 2024-02-29 | $2.14 | $2.14 | 280,000 | — | — |
| 2024-02-28 | $2.09 | $2.09 | 378,400 | — | — |
| 2024-02-27 | $2.19 | $2.19 | 487,500 | — | — |
| 2024-02-26 | $2.24 | $2.24 | 490,100 | — | — |
| 2024-02-23 | $2.18 | $2.18 | 589,600 | — | — |
| 2024-02-22 | $2.27 | $2.27 | 1,938,700 | — | — |
| 2024-02-21 | $1.91 | $1.91 | 507,500 | — | — |
| 2024-02-20 | $1.96 | $1.96 | 987,400 | — | — |
| 2024-02-16 | $2.01 | $2.01 | 1,443,600 | — | — |
| 2024-02-15 | $2.06 | $2.06 | 1,478,500 | — | — |
| 2024-02-14 | $2.15 | $2.15 | 737,300 | — | — |
| 2024-02-13 | $2.14 | $2.14 | 920,000 | — | — |
| 2024-02-12 | $2.33 | $2.33 | 601,500 | — | — |
| 2024-02-09 | $2.37 | $2.37 | 536,400 | — | — |
| 2024-02-08 | $2.36 | $2.36 | 711,500 | — | — |
| 2024-02-07 | $2.48 | $2.48 | 729,600 | — | — |
| 2024-02-06 | $2.72 | $2.72 | 495,500 | — | — |
| 2024-02-05 | $2.57 | $2.57 | 310,400 | — | — |
| 2024-02-02 | $2.60 | $2.60 | 491,700 | — | — |
| 2024-02-01 | $2.54 | $2.54 | 869,700 | — | — |
| 2024-01-31 | $2.70 | $2.70 | 571,100 | — | — |
| 2024-01-30 | $2.80 | $2.80 | 754,700 | — | — |
| 2024-01-29 | $2.89 | $2.89 | 520,800 | — | — |
| 2024-01-26 | $2.84 | $2.84 | 358,400 | — | — |
| 2024-01-25 | $2.78 | $2.78 | 777,000 | — | — |
| 2024-01-24 | $2.71 | $2.71 | 974,900 | — | — |
| 2024-01-23 | $2.81 | $2.81 | 1,232,300 | — | — |
| 2024-01-22 | $2.85 | $2.85 | 941,100 | — | — |
| 2024-01-19 | $2.61 | $2.61 | 729,100 | — | — |
| 2024-01-18 | $2.97 | $2.97 | 1,558,400 | — | — |
| 2024-01-17 | $2.69 | $2.69 | 2,774,300 | — | — |
| 2024-01-16 | $3.28 | $3.28 | 678,600 | — | — |
| 2024-01-12 | $3.56 | $3.56 | 634,800 | — | — |
| 2024-01-11 | $3.62 | $3.62 | 471,500 | — | — |
| 2024-01-10 | $3.90 | $3.90 | 545,700 | — | — |
| 2024-01-09 | $4.09 | $4.09 | 325,400 | — | — |
| 2024-01-08 | $4.12 | $4.12 | 350,300 | — | — |
| 2024-01-05 | $4.15 | $4.15 | 564,500 | — | — |
| 2024-01-04 | $4.25 | $4.25 | 427,400 | — | — |
| 2024-01-03 | $4.23 | $4.23 | 253,600 | — | — |
| 2024-01-02 | $4.41 | $4.41 | 298,500 | — | — |