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
- 2015-10-06 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 | $2.48 | $2.48 | 909,700 | — | — |
| 2024-12-30 | $2.48 | $2.48 | 827,200 | — | — |
| 2024-12-27 | $2.73 | $2.73 | 552,300 | — | — |
| 2024-12-26 | $2.92 | $2.91 | 758,200 | — | — |
| 2024-12-24 | $2.90 | $2.90 | 499,800 | — | — |
| 2024-12-23 | $2.89 | $2.89 | 1,803,600 | — | — |
| 2024-12-20 | $2.72 | $2.72 | 1,158,000 | — | — |
| 2024-12-19 | $2.77 | $2.77 | 657,800 | — | — |
| 2024-12-18 | $3.08 | $3.08 | 1,400,100 | — | — |
| 2024-12-17 | $3.26 | $3.26 | 1,460,100 | — | — |
| 2024-12-16 | $3.02 | $3.02 | 1,049,300 | — | — |
| 2024-12-13 | $3.22 | $3.22 | 860,700 | — | — |
| 2024-12-12 | $3.27 | $3.27 | 683,000 | — | — |
| 2024-12-11 | $3.54 | $3.54 | 830,000 | — | — |
| 2024-12-10 | $3.63 | $3.63 | 695,700 | — | — |
| 2024-12-09 | $3.91 | $3.91 | 1,065,900 | — | — |
| 2024-12-06 | $3.94 | $3.94 | 772,600 | — | — |
| 2024-12-05 | $3.81 | $3.81 | 710,500 | — | — |
| 2024-12-04 | $3.76 | $3.76 | 768,000 | — | — |
| 2024-12-03 | $3.85 | $3.85 | 1,292,200 | — | — |
| 2024-12-02 | $3.96 | $3.96 | 1,053,500 | — | — |
| 2024-11-29 | $4.07 | $4.07 | 1,008,000 | — | — |
| 2024-11-27 | $3.82 | $3.82 | 846,500 | — | — |
| 2024-11-26 | $3.63 | $3.63 | 1,997,300 | — | — |
| 2024-11-25 | $3.99 | $3.99 | 1,689,400 | — | — |
| 2024-11-22 | $3.80 | $3.80 | 2,988,900 | — | — |
| 2024-11-21 | $4.32 | $4.32 | 2,965,700 | — | — |
| 2024-11-20 | $3.96 | $3.96 | 5,894,100 | — | — |
| 2024-11-19 | $4.59 | $4.59 | 56,385,800 | — | — |
| 2024-11-18 | $3.14 | $3.14 | 30,495,700 | — | — |
| 2024-11-15 | $2.05 | $2.05 | 736,000 | — | — |
| 2024-11-14 | $2.18 | $2.18 | 1,158,700 | — | — |
| 2024-11-13 | $2.44 | $2.44 | 1,414,300 | — | — |
| 2024-11-12 | $2.56 | $2.56 | 628,500 | — | — |
| 2024-11-11 | $2.63 | $2.63 | 1,759,200 | — | — |
| 2024-11-08 | $2.64 | $2.64 | 1,002,600 | — | — |
| 2024-11-07 | $2.45 | $2.45 | 1,006,000 | — | — |
| 2024-11-06 | $2.26 | $2.26 | 578,600 | — | — |
| 2024-11-05 | $2.22 | $2.22 | 1,215,300 | — | — |
| 2024-11-04 | $2.17 | $2.17 | 1,803,500 | — | — |
| 2024-11-01 | $2.09 | $2.09 | 1,257,500 | — | — |
| 2024-10-31 | $1.81 | $1.81 | 717,800 | — | — |
| 2024-10-30 | $1.80 | $1.80 | 737,300 | — | — |
| 2024-10-29 | $1.71 | $1.71 | 1,731,000 | — | — |
| 2024-10-28 | $1.61 | $1.61 | 1,159,200 | — | — |
| 2024-10-25 | $1.69 | $1.69 | 7,195,000 | — | — |
| 2024-10-24 | $1.29 | $1.29 | 248,700 | — | — |
| 2024-10-23 | $1.26 | $1.26 | 396,900 | — | — |
| 2024-10-22 | $1.27 | $1.27 | 546,200 | — | — |
| 2024-10-21 | $1.21 | $1.21 | 210,900 | — | — |
| 2024-10-18 | $1.19 | $1.19 | 190,800 | — | — |
| 2024-10-17 | $1.17 | $1.17 | 202,800 | — | — |
| 2024-10-16 | $1.16 | $1.16 | 175,200 | — | — |
| 2024-10-15 | $1.18 | $1.18 | 152,600 | — | — |
| 2024-10-14 | $1.20 | $1.20 | 295,500 | — | — |
| 2024-10-11 | $1.18 | $1.18 | 125,700 | — | — |
| 2024-10-10 | $1.16 | $1.16 | 188,900 | — | — |
| 2024-10-09 | $1.17 | $1.17 | 236,000 | — | — |
| 2024-10-08 | $1.16 | $1.16 | 259,000 | — | — |
| 2024-10-07 | $1.15 | $1.15 | 436,300 | — | — |
| 2024-10-04 | $1.19 | $1.19 | 165,600 | — | — |
| 2024-10-03 | $1.19 | $1.19 | 127,700 | — | — |
| 2024-10-02 | $1.17 | $1.17 | 115,000 | — | — |
| 2024-10-01 | $1.18 | $1.18 | 182,900 | — | — |
| 2024-09-30 | $1.15 | $1.15 | 461,600 | — | — |
| 2024-09-27 | $1.17 | $1.17 | 238,500 | — | — |
| 2024-09-26 | $1.18 | $1.18 | 320,900 | — | — |
| 2024-09-25 | $1.12 | $1.12 | 382,100 | — | — |
| 2024-09-24 | $1.16 | $1.16 | 323,400 | — | — |
| 2024-09-23 | $1.16 | $1.16 | 211,100 | — | — |
| 2024-09-20 | $1.15 | $1.15 | 781,400 | — | — |
| 2024-09-19 | $1.21 | $1.21 | 150,300 | — | — |
| 2024-09-18 | $1.17 | $1.17 | 307,800 | — | — |
| 2024-09-17 | $1.17 | $1.17 | 239,500 | — | — |
| 2024-09-16 | $1.19 | $1.19 | 149,900 | — | — |
| 2024-09-13 | $1.18 | $1.18 | 327,600 | — | — |
| 2024-09-12 | $1.17 | $1.17 | 219,300 | — | — |
| 2024-09-11 | $1.18 | $1.18 | 140,200 | — | — |
| 2024-09-10 | $1.17 | $1.17 | 162,800 | — | — |
| 2024-09-09 | $1.18 | $1.18 | 139,900 | — | — |
| 2024-09-06 | $1.17 | $1.17 | 392,500 | — | — |
| 2024-09-05 | $1.18 | $1.18 | 133,600 | — | — |
| 2024-09-04 | $1.17 | $1.17 | 206,800 | — | — |
| 2024-09-03 | $1.15 | $1.15 | 327,700 | — | — |
| 2024-08-30 | $1.18 | $1.18 | 170,900 | — | — |
| 2024-08-29 | $1.17 | $1.17 | 160,000 | — | — |
| 2024-08-28 | $1.20 | $1.20 | 389,200 | — | — |
| 2024-08-27 | $1.19 | $1.19 | 164,800 | — | — |
| 2024-08-26 | $1.22 | $1.22 | 167,300 | — | — |
| 2024-08-23 | $1.21 | $1.21 | 115,900 | — | — |
| 2024-08-22 | $1.20 | $1.20 | 149,900 | — | — |
| 2024-08-21 | $1.27 | $1.27 | 226,600 | — | — |
| 2024-08-20 | $1.25 | $1.25 | 211,800 | — | — |
| 2024-08-19 | $1.28 | $1.28 | 443,500 | — | — |
| 2024-08-16 | $1.19 | $1.19 | 239,500 | — | — |
| 2024-08-15 | $1.18 | $1.18 | 724,700 | — | — |
| 2024-08-14 | $1.17 | $1.17 | 292,000 | — | — |
| 2024-08-13 | $1.19 | $1.19 | 393,100 | — | — |
| 2024-08-12 | $1.14 | $1.14 | 283,400 | — | — |
| 2024-08-09 | $1.16 | $1.16 | 431,700 | — | — |
| 2024-08-08 | $1.17 | $1.17 | 817,100 | — | — |
| 2024-08-07 | $1.19 | $1.19 | 1,220,400 | — | — |
| 2024-08-06 | $1.22 | $1.22 | 1,076,900 | — | — |
| 2024-08-05 | $1.24 | $1.24 | 781,600 | — | — |
| 2024-08-02 | $1.28 | $1.28 | 693,500 | — | — |
| 2024-08-01 | $1.32 | $1.32 | 488,400 | — | — |
| 2024-07-31 | $1.34 | $1.34 | 540,700 | — | — |
| 2024-07-30 | $1.31 | $1.31 | 695,400 | — | — |
| 2024-07-29 | $1.33 | $1.33 | 401,000 | — | — |
| 2024-07-26 | $1.39 | $1.39 | 403,600 | — | — |
| 2024-07-25 | $1.35 | $1.35 | 525,000 | — | — |
| 2024-07-24 | $1.38 | $1.38 | 510,400 | — | — |
| 2024-07-23 | $1.40 | $1.40 | 625,200 | — | — |
| 2024-07-22 | $1.33 | $1.33 | 535,200 | — | — |
| 2024-07-19 | $1.32 | $1.32 | 431,600 | — | — |
| 2024-07-18 | $1.31 | $1.31 | 1,134,600 | — | — |
| 2024-07-17 | $1.32 | $1.32 | 3,536,500 | — | — |
| 2024-07-16 | $1.34 | $1.34 | 2,539,100 | — | — |
| 2024-07-15 | $1.35 | $1.35 | 608,900 | — | — |
| 2024-07-12 | $1.32 | $1.32 | 551,100 | — | — |
| 2024-07-11 | $1.26 | $1.26 | 759,400 | — | — |
| 2024-07-10 | $1.27 | $1.27 | 655,500 | — | — |
| 2024-07-09 | $1.26 | $1.26 | 883,100 | — | — |
| 2024-07-08 | $1.27 | $1.27 | 1,373,500 | — | — |
| 2024-07-05 | $1.20 | $1.20 | 935,900 | — | — |
| 2024-07-03 | $1.15 | $1.15 | 419,800 | — | — |
| 2024-07-02 | $1.14 | $1.14 | 653,200 | — | — |
| 2024-07-01 | $1.15 | $1.15 | 1,651,800 | — | — |
| 2024-06-28 | $1.10 | $1.10 | 9,375,800 | — | — |
| 2024-06-27 | $1.11 | $1.11 | 894,100 | — | — |
| 2024-06-26 | $1.12 | $1.12 | 830,900 | — | — |
| 2024-06-25 | $1.29 | $1.29 | 731,800 | — | — |
| 2024-06-24 | $1.29 | $1.29 | 982,800 | — | — |
| 2024-06-21 | $1.15 | $1.15 | 470,300 | — | — |
| 2024-06-20 | $1.13 | $1.13 | 493,700 | — | — |
| 2024-06-18 | $1.13 | $1.13 | 564,700 | — | — |
| 2024-06-17 | $1.13 | $1.13 | 905,200 | — | — |
| 2024-06-14 | $1.18 | $1.18 | 1,003,900 | — | — |
| 2024-06-13 | $1.19 | $1.19 | 974,100 | — | — |
| 2024-06-12 | $1.15 | $1.15 | 521,100 | — | — |
| 2024-06-11 | $1.12 | $1.12 | 1,444,100 | — | — |
| 2024-06-10 | $1.06 | $1.06 | 298,400 | — | — |
| 2024-06-07 | $1.01 | $1.01 | 307,300 | — | — |
| 2024-06-06 | $1.03 | $1.03 | 269,500 | — | — |
| 2024-06-05 | $1.05 | $1.05 | 241,800 | — | — |
| 2024-06-04 | $1.01 | $1.01 | 289,800 | — | — |
| 2024-06-03 | $1.04 | $1.04 | 378,900 | — | — |
| 2024-05-31 | $1.03 | $1.03 | 546,100 | — | — |
| 2024-05-30 | $1.05 | $1.05 | 549,000 | — | — |
| 2024-05-29 | $1.01 | $1.01 | 932,000 | — | — |
| 2024-05-28 | $1.05 | $1.05 | 1,136,900 | — | — |
| 2024-05-24 | $1.11 | $1.11 | 409,300 | — | — |
| 2024-05-23 | $1.18 | $1.18 | 585,500 | — | — |
| 2024-05-22 | $1.15 | $1.15 | 512,200 | — | — |
| 2024-05-21 | $1.18 | $1.18 | 511,600 | — | — |
| 2024-05-20 | $1.19 | $1.19 | 307,400 | — | — |
| 2024-05-17 | $1.19 | $1.19 | 446,300 | — | — |
| 2024-05-16 | $1.18 | $1.18 | 406,500 | — | — |
| 2024-05-15 | $1.18 | $1.18 | 630,000 | — | — |
| 2024-05-14 | $1.18 | $1.18 | 631,200 | — | — |
| 2024-05-13 | $1.18 | $1.18 | 683,700 | — | — |
| 2024-05-10 | $1.17 | $1.17 | 497,500 | — | — |
| 2024-05-09 | $1.23 | $1.23 | 413,500 | — | — |
| 2024-05-08 | $1.22 | $1.22 | 1,233,900 | — | — |
| 2024-05-07 | $1.34 | $1.34 | 736,900 | — | — |
| 2024-05-06 | $1.31 | $1.31 | 631,700 | — | — |
| 2024-05-03 | $1.36 | $1.36 | 690,100 | — | — |
| 2024-05-02 | $1.31 | $1.31 | 865,100 | — | — |
| 2024-05-01 | $1.26 | $1.26 | 979,100 | — | — |
| 2024-04-30 | $1.21 | $1.21 | 930,300 | — | — |
| 2024-04-29 | $1.22 | $1.22 | 654,800 | — | — |
| 2024-04-26 | $1.20 | $1.20 | 445,200 | — | — |
| 2024-04-25 | $1.19 | $1.19 | 1,626,700 | — | — |
| 2024-04-24 | $1.17 | $1.17 | 1,439,400 | — | — |
| 2024-04-23 | $1.22 | $1.22 | 637,700 | — | — |
| 2024-04-22 | $1.22 | $1.22 | 663,100 | — | — |
| 2024-04-19 | $1.24 | $1.24 | 579,800 | — | — |
| 2024-04-18 | $1.23 | $1.23 | 645,800 | — | — |
| 2024-04-17 | $1.23 | $1.23 | 563,000 | — | — |
| 2024-04-16 | $1.22 | $1.22 | 676,800 | — | — |
| 2024-04-15 | $1.21 | $1.21 | 1,069,300 | — | — |
| 2024-04-12 | $1.21 | $1.21 | 871,100 | — | — |
| 2024-04-11 | $1.22 | $1.22 | 631,500 | — | — |
| 2024-04-10 | $1.16 | $1.16 | 614,000 | — | — |
| 2024-04-09 | $1.19 | $1.19 | 333,100 | — | — |
| 2024-04-08 | $1.19 | $1.19 | 625,200 | — | — |
| 2024-04-05 | $1.19 | $1.19 | 531,500 | — | — |
| 2024-04-04 | $1.23 | $1.23 | 623,300 | — | — |
| 2024-04-03 | $1.25 | $1.25 | 733,500 | — | — |
| 2024-04-02 | $1.22 | $1.22 | 764,700 | — | — |
| 2024-04-01 | $1.26 | $1.26 | 721,500 | — | — |
| 2024-03-28 | $1.24 | $1.24 | 599,100 | — | — |
| 2024-03-27 | $1.26 | $1.26 | 1,286,200 | — | — |
| 2024-03-26 | $1.18 | $1.18 | 716,200 | — | — |
| 2024-03-25 | $1.16 | $1.16 | 586,700 | — | — |
| 2024-03-22 | $1.15 | $1.15 | 548,600 | — | — |
| 2024-03-21 | $1.20 | $1.20 | 1,186,900 | — | — |
| 2024-03-20 | $1.19 | $1.19 | 793,800 | — | — |
| 2024-03-19 | $1.15 | $1.15 | 439,700 | — | — |
| 2024-03-18 | $1.15 | $1.15 | 865,600 | — | — |
| 2024-03-15 | $1.17 | $1.17 | 1,161,100 | — | — |
| 2024-03-14 | $1.15 | $1.15 | 2,036,500 | — | — |
| 2024-03-13 | $1.25 | $1.25 | 834,700 | — | — |
| 2024-03-12 | $1.22 | $1.22 | 965,900 | — | — |
| 2024-03-11 | $1.29 | $1.29 | 1,464,200 | — | — |
| 2024-03-08 | $1.41 | $1.41 | 1,198,600 | — | — |
| 2024-03-07 | $1.35 | $1.35 | 850,800 | — | — |
| 2024-03-06 | $1.44 | $1.44 | 2,064,200 | — | — |
| 2024-03-05 | $1.27 | $1.27 | 1,374,400 | — | — |
| 2024-03-04 | $1.25 | $1.25 | 935,400 | — | — |
| 2024-03-01 | $1.24 | $1.24 | 1,507,400 | — | — |
| 2024-02-29 | $1.19 | $1.19 | 3,109,100 | — | — |
| 2024-02-28 | $1.19 | $1.19 | 1,951,000 | — | — |
| 2024-02-27 | $1.20 | $1.20 | 2,828,000 | — | — |
| 2024-02-26 | $1.21 | $1.21 | 860,900 | — | — |
| 2024-02-23 | $1.19 | $1.19 | 720,600 | — | — |
| 2024-02-22 | $1.21 | $1.21 | 986,900 | — | — |
| 2024-02-21 | $1.20 | $1.20 | 585,600 | — | — |
| 2024-02-20 | $1.21 | $1.21 | 2,289,700 | — | — |
| 2024-02-16 | $1.19 | $1.19 | 1,153,100 | — | — |
| 2024-02-15 | $1.23 | $1.23 | 1,452,900 | — | — |
| 2024-02-14 | $1.22 | $1.22 | 758,300 | — | — |
| 2024-02-13 | $1.17 | $1.17 | 1,450,900 | — | — |
| 2024-02-12 | $1.23 | $1.23 | 957,700 | — | — |
| 2024-02-09 | $1.23 | $1.23 | 1,045,500 | — | — |
| 2024-02-08 | $1.18 | $1.18 | 1,119,900 | — | — |
| 2024-02-07 | $1.06 | $1.06 | 5,196,300 | — | — |
| 2024-02-06 | $1.14 | $1.14 | 903,000 | — | — |
| 2024-02-05 | $1.15 | $1.15 | 696,200 | — | — |
| 2024-02-02 | $1.21 | $1.21 | 689,100 | — | — |
| 2024-02-01 | $1.20 | $1.20 | 901,000 | — | — |
| 2024-01-31 | $1.16 | $1.16 | 613,900 | — | — |
| 2024-01-30 | $1.21 | $1.21 | 719,400 | — | — |
| 2024-01-29 | $1.22 | $1.22 | 1,469,700 | — | — |
| 2024-01-26 | $1.23 | $1.23 | 697,200 | — | — |
| 2024-01-25 | $1.25 | $1.25 | 783,500 | — | — |
| 2024-01-24 | $1.26 | $1.26 | 1,013,900 | — | — |
| 2024-01-23 | $1.28 | $1.28 | 2,272,700 | — | — |
| 2024-01-22 | $1.26 | $1.26 | 3,481,600 | — | — |
| 2024-01-19 | $1.14 | $1.14 | 1,997,100 | — | — |
| 2024-01-18 | $1.18 | $1.18 | 1,722,500 | — | — |
| 2024-01-17 | $1.18 | $1.18 | 2,343,100 | — | — |
| 2024-01-16 | $1.16 | $1.16 | 6,040,600 | — | — |
| 2024-01-12 | $0.92 | $0.92 | 3,048,500 | — | — |
| 2024-01-11 | $0.96 | $0.96 | 8,625,000 | — | — |
| 2024-01-10 | $1.01 | $1.01 | 8,468,000 | — | — |
| 2024-01-09 | $1.28 | $1.28 | 2,652,100 | — | — |
| 2024-01-08 | $1.18 | $1.18 | 2,166,800 | — | — |
| 2024-01-05 | $1.06 | $1.06 | 1,265,600 | — | — |
| 2024-01-04 | $1.10 | $1.10 | 1,547,100 | — | — |
| 2024-01-03 | $1.12 | $1.12 | 2,856,500 | — | — |
| 2024-01-02 | $1.05 | $1.05 | 1,726,400 | — | — |