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
- 2002-01-02 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 | $5.17 | $5.17 | 35,100 | — | — |
| 2024-12-30 | $5.14 | $5.14 | 28,600 | — | — |
| 2024-12-27 | $5.26 | $5.26 | 109,800 | — | — |
| 2024-12-26 | $5.59 | $5.59 | 134,800 | — | — |
| 2024-12-24 | $5.19 | $5.19 | 99,500 | — | — |
| 2024-12-23 | $5.39 | $5.39 | 175,700 | — | — |
| 2024-12-20 | $5.96 | $5.96 | 60,500 | — | — |
| 2024-12-19 | $5.85 | $5.85 | 192,100 | — | — |
| 2024-12-18 | $7.90 | $7.90 | 1,116,100 | — | — |
| 2024-12-17 | $9.04 | $9.04 | 36,617,200 | — | — |
| 2024-12-16 | $3.25 | $3.25 | 8,100 | — | — |
| 2024-12-13 | $3.00 | $3.00 | 35,300 | — | — |
| 2024-12-12 | $3.82 | $3.82 | 7,400 | — | — |
| 2024-12-11 | $3.81 | $3.81 | 65,100 | — | — |
| 2024-12-10 | $3.87 | $3.87 | 74,100 | — | — |
| 2024-12-09 | $4.16 | $4.16 | 13,300 | — | — |
| 2024-12-06 | $4.13 | $4.13 | 11,500 | — | — |
| 2024-12-05 | $4.03 | $4.03 | 9,100 | — | — |
| 2024-12-04 | $4.11 | $4.11 | 10,600 | — | — |
| 2024-12-03 | $3.98 | $3.98 | 9,900 | — | — |
| 2024-12-02 | $4.04 | $4.04 | 19,700 | — | — |
| 2024-11-29 | $4.19 | $4.19 | 15,100 | — | — |
| 2024-11-27 | $4.21 | $4.21 | 18,700 | — | — |
| 2024-11-26 | $4.87 | $4.87 | 21,500 | — | — |
| 2024-11-25 | $4.72 | $4.72 | 21,700 | — | — |
| 2024-11-22 | $4.62 | $4.62 | 47,600 | — | — |
| 2024-11-21 | $4.52 | $4.52 | 51,600 | — | — |
| 2024-11-20 | $4.57 | $4.57 | 81,500 | — | — |
| 2024-11-19 | $4.15 | $4.15 | 9,300 | — | — |
| 2024-11-18 | $4.04 | $4.04 | 29,800 | — | — |
| 2024-11-15 | $4.09 | $4.09 | 10,400 | — | — |
| 2024-11-14 | $3.95 | $3.95 | 31,000 | — | — |
| 2024-11-13 | $4.22 | $4.22 | 26,900 | — | — |
| 2024-11-12 | $4.20 | $4.20 | 13,900 | — | — |
| 2024-11-11 | $4.18 | $4.18 | 27,200 | — | — |
| 2024-11-08 | $4.59 | $4.59 | 37,000 | — | — |
| 2024-11-07 | $4.97 | $4.97 | 46,700 | — | — |
| 2024-11-06 | $4.92 | $4.92 | 44,100 | — | — |
| 2024-11-05 | $4.89 | $4.89 | 72,600 | — | — |
| 2024-11-04 | $5.01 | $5.01 | 29,900 | — | — |
| 2024-11-01 | $5.58 | $5.58 | 36,600 | — | — |
| 2024-10-31 | $5.68 | $5.68 | 40,000 | — | — |
| 2024-10-30 | $5.55 | $5.55 | 41,500 | — | — |
| 2024-10-29 | $5.95 | $5.95 | 76,400 | — | — |
| 2024-10-28 | $5.80 | $5.80 | 48,700 | — | — |
| 2024-10-25 | $6.36 | $6.36 | 101,500 | — | — |
| 2024-10-24 | $6.18 | $6.18 | 262,200 | — | — |
| 2024-10-23 | $5.64 | $5.64 | 36,900 | — | — |
| 2024-10-22 | $5.94 | $5.94 | 14,400 | — | — |
| 2024-10-21 | $5.83 | $5.83 | 25,900 | — | — |
| 2024-10-18 | $6.13 | $6.13 | 115,700 | — | — |
| 2024-10-17 | $6.71 | $6.71 | 97,000 | — | — |
| 2024-10-16 | $6.70 | $6.70 | 117,500 | — | — |
| 2024-10-15 | $6.26 | $6.26 | 51,000 | — | — |
| 2024-10-14 | $7.39 | $7.39 | 42,200 | — | — |
| 2024-10-11 | $7.08 | $7.08 | 27,900 | — | — |
| 2024-10-10 | $6.79 | $6.79 | 45,900 | — | — |
| 2024-10-09 | $6.90 | $6.90 | 96,000 | — | — |
| 2024-10-08 | $7.37 | $7.37 | 423,800 | — | — |
| 2024-10-07 | $5.47 | $5.47 | 37,100 | — | — |
| 2024-10-04 | $5.51 | $5.51 | 34,900 | — | — |
| 2024-10-03 | $5.85 | $5.85 | 63,600 | — | — |
| 2024-10-02 | $5.39 | $5.39 | 69,500 | — | — |
| 2024-10-01 | $6.15 | $6.15 | 49,000 | — | — |
| 2024-09-30 | $6.65 | $6.65 | 276,600 | — | — |
| 2024-09-27 | $6.93 | $6.93 | 64,700 | — | — |
| 2024-09-26 | $7.17 | $7.17 | 152,000 | — | — |
| 2024-09-25 | $6.97 | $6.97 | 80,500 | — | — |
| 2024-09-24 | $6.83 | $6.83 | 105,900 | — | — |
| 2024-09-23 | $7.81 | $7.81 | 149,300 | — | — |
| 2024-09-20 | $8.72 | $8.72 | 492,700 | — | — |
| 2024-09-19 | $10.21 | $10.21 | 2,478,400 | — | — |
| 2024-09-18 | $9.91 | $9.91 | 51,568,800 | — | — |
| 2024-09-17 | $4.53 | $4.53 | 101,900 | — | — |
| 2024-09-16 | $3.92 | $3.92 | 117,300 | — | — |
| 2024-09-13 | $3.56 | $3.56 | 43,300 | — | — |
| 2024-09-12 | $3.52 | $3.52 | 34,200 | — | — |
| 2024-09-11 | $3.38 | $3.38 | 76,200 | — | — |
| 2024-09-10 | $3.15 | $3.15 | 382,700 | — | — |
| 2024-09-09 | $2.84 | $2.84 | 21,400 | — | — |
| 2024-09-06 | $2.97 | $2.97 | 34,300 | — | — |
| 2024-09-05 | $3.39 | $3.39 | 90,300 | — | — |
| 2024-09-04 | $3.81 | $3.81 | 118,200 | — | — |
| 2024-09-03 | $3.70 | $3.70 | 442,600 | — | — |
| 2024-08-30 | $3.45 | $3.45 | 195,900 | — | — |
| 2024-08-29 | $4.52 | $4.52 | 194,700 | — | — |
| 2024-08-28 | $6.65 | $6.65 | 178,700 | — | — |
| 2024-08-27 | $6.39 | $6.39 | 840,800 | — | — |
| 2024-08-26 | $6.42 | $6.42 | 1,184,800 | — | — |
| 2024-08-23 | $6.00 | $6.00 | 49,669,100 | — | — |
| 2024-08-22 | $2.70 | $2.70 | 113,300 | — | — |
| 2024-08-21 | $2.65 | $2.65 | 61,100 | — | — |
| 2024-08-20 | $2.60 | $2.60 | 186,700 | — | — |
| 2024-08-19 | $2.56 | $2.56 | 466,900 | — | — |
| 2024-08-16 | $2.75 | $2.75 | 234,800 | — | — |
| 2024-08-15 | $3.50 | $3.50 | 2,516,200 | — | — |
| 2024-08-14 | $2.16 | $2.16 | 65,475 | — | — |
| 2024-08-13 | $2.46 | $2.46 | 52,275 | — | — |
| 2024-08-12 | $3.00 | $3.00 | 3,895 | — | — |
| 2024-08-09 | $2.98 | $2.98 | 8,975 | — | — |
| 2024-08-08 | $3.24 | $3.24 | 4,215 | — | — |
| 2024-08-07 | $3.22 | $3.22 | 6,655 | — | — |
| 2024-08-06 | $3.16 | $3.16 | 7,460 | — | — |
| 2024-08-05 | $2.82 | $2.82 | 19,155 | — | — |
| 2024-08-02 | $3.20 | $3.20 | 12,135 | — | — |
| 2024-08-01 | $3.56 | $3.56 | 4,175 | — | — |
| 2024-07-31 | $3.52 | $3.52 | 16,065 | — | — |
| 2024-07-30 | $3.84 | $3.84 | 9,890 | — | — |
| 2024-07-29 | $3.94 | $3.94 | 4,630 | — | — |
| 2024-07-26 | $3.92 | $3.92 | 8,450 | — | — |
| 2024-07-25 | $3.92 | $3.92 | 40,180 | — | — |
| 2024-07-24 | $3.68 | $3.68 | 18,700 | — | — |
| 2024-07-23 | $3.80 | $3.80 | 15,805 | — | — |
| 2024-07-22 | $3.88 | $3.88 | 74,070 | — | — |
| 2024-07-19 | $4.58 | $4.58 | 410,500 | — | — |
| 2024-07-18 | $3.68 | $3.68 | 14,575 | — | — |
| 2024-07-17 | $3.84 | $3.84 | 22,700 | — | — |
| 2024-07-16 | $3.80 | $3.80 | 29,165 | — | — |
| 2024-07-15 | $3.60 | $3.60 | 24,025 | — | — |
| 2024-07-12 | $3.58 | $3.58 | 30,115 | — | — |
| 2024-07-11 | $3.60 | $3.60 | 40,495 | — | — |
| 2024-07-10 | $3.40 | $3.40 | 118,950 | — | — |
| 2024-07-09 | $3.02 | $3.02 | 86,295 | — | — |
| 2024-07-08 | $2.96 | $2.96 | 193,315 | — | — |
| 2024-07-05 | $3.02 | $3.02 | 369,490 | — | — |
| 2024-07-03 | $3.62 | $3.62 | 6,180 | — | — |
| 2024-07-02 | $3.50 | $3.50 | 15,400 | — | — |
| 2024-07-01 | $3.92 | $3.92 | 59,690 | — | — |
| 2024-06-28 | $4.24 | $4.24 | 435,905 | — | — |
| 2024-06-27 | $4.52 | $4.52 | 6,125 | — | — |
| 2024-06-26 | $4.42 | $4.42 | 9,155 | — | — |
| 2024-06-25 | $4.42 | $4.42 | 3,640 | — | — |
| 2024-06-24 | $4.86 | $4.86 | 12,005 | — | — |
| 2024-06-21 | $4.86 | $4.86 | 14,605 | — | — |
| 2024-06-20 | $5.46 | $5.46 | 19,525 | — | — |
| 2024-06-18 | $5.60 | $5.60 | 94,030 | — | — |
| 2024-06-17 | $4.80 | $4.80 | 15,615 | — | — |
| 2024-06-14 | $5.00 | $5.00 | 4,725 | — | — |
| 2024-06-13 | $5.08 | $5.08 | 4,225 | — | — |
| 2024-06-12 | $5.14 | $5.14 | 10,345 | — | — |
| 2024-06-11 | $5.48 | $5.48 | 2,740 | — | — |
| 2024-06-10 | $5.66 | $5.66 | 3,650 | — | — |
| 2024-06-07 | $5.32 | $5.32 | 7,615 | — | — |
| 2024-06-06 | $5.80 | $5.80 | 8,195 | — | — |
| 2024-06-05 | $5.50 | $5.50 | 8,990 | — | — |
| 2024-06-04 | $5.68 | $5.68 | 15,830 | — | — |
| 2024-06-03 | $5.86 | $5.86 | 67,215 | — | — |
| 2024-05-31 | $9.58 | $9.58 | 213,010 | — | — |
| 2024-05-30 | $5.14 | $5.14 | 6,135 | — | — |
| 2024-05-29 | $5.12 | $5.12 | 44,235 | — | — |
| 2024-05-28 | $5.44 | $5.44 | 7,095 | — | — |
| 2024-05-24 | $5.26 | $5.26 | 83,105 | — | — |
| 2024-05-23 | $5.20 | $5.20 | 3,520 | — | — |
| 2024-05-22 | $5.08 | $5.08 | 8,490 | — | — |
| 2024-05-21 | $4.96 | $4.96 | 5,315 | — | — |
| 2024-05-20 | $5.52 | $5.52 | 8,760 | — | — |
| 2024-05-17 | $5.12 | $5.12 | 8,240 | — | — |
| 2024-05-16 | $5.34 | $5.34 | 15,080 | — | — |
| 2024-05-15 | $5.12 | $5.12 | 3,085 | — | — |
| 2024-05-14 | $5.22 | $5.22 | 7,255 | — | — |
| 2024-05-13 | $5.40 | $5.40 | 31,465 | — | — |
| 2024-05-10 | $5.04 | $5.04 | 150,345 | — | — |
| 2024-05-09 | $5.24 | $5.24 | 1,865 | — | — |
| 2024-05-08 | $5.84 | $5.84 | 4,750 | — | — |
| 2024-05-07 | $6.28 | $6.28 | 12,375 | — | — |
| 2024-05-06 | $6.12 | $6.12 | 14,380 | — | — |
| 2024-05-03 | $5.42 | $5.42 | 6,195 | — | — |
| 2024-05-02 | $5.20 | $5.20 | 2,270 | — | — |
| 2024-05-01 | $4.60 | $4.60 | 1,650 | — | — |
| 2024-04-30 | $4.86 | $4.86 | 1,845 | — | — |
| 2024-04-29 | $5.20 | $5.20 | 1,525 | — | — |
| 2024-04-26 | $4.80 | $4.80 | 3,165 | — | — |
| 2024-04-25 | $4.74 | $4.74 | 2,070 | — | — |
| 2024-04-24 | $5.00 | $5.00 | 9,355 | — | — |
| 2024-04-23 | $4.86 | $4.86 | 8,455 | — | — |
| 2024-04-22 | $5.94 | $5.94 | 21,505 | — | — |
| 2024-04-19 | $5.42 | $5.42 | 15,020 | — | — |
| 2024-04-18 | $4.80 | $4.80 | 7,335 | — | — |
| 2024-04-17 | $4.42 | $4.42 | 13,560 | — | — |
| 2024-04-16 | $5.62 | $5.62 | 13,800 | — | — |
| 2024-04-15 | $6.80 | $6.80 | 31,545 | — | — |
| 2024-04-12 | $9.10 | $9.10 | 14,065 | — | — |
| 2024-04-11 | $10.00 | $10.00 | 640 | — | — |
| 2024-04-10 | $9.80 | $9.80 | 4,385 | — | — |
| 2024-04-09 | $9.82 | $9.82 | 1,230 | — | — |
| 2024-04-08 | $10.72 | $10.72 | 895 | — | — |
| 2024-04-05 | $10.20 | $10.20 | 285 | — | — |
| 2024-04-04 | $10.34 | $10.34 | 470 | — | — |
| 2024-04-03 | $10.36 | $10.36 | 260 | — | — |
| 2024-04-02 | $10.54 | $10.54 | 1,075 | — | — |
| 2024-04-01 | $11.06 | $11.06 | 835 | — | — |
| 2024-03-28 | $11.26 | $11.26 | 855 | — | — |
| 2024-03-27 | $10.80 | $10.80 | 3,325 | — | — |
| 2024-03-26 | $10.60 | $10.60 | 1,610 | — | — |
| 2024-03-25 | $9.66 | $9.66 | 2,005 | — | — |
| 2024-03-22 | $10.00 | $10.00 | 1,990 | — | — |
| 2024-03-21 | $11.34 | $11.34 | 25,680 | — | — |
| 2024-03-20 | $9.00 | $9.00 | 625 | — | — |
| 2024-03-19 | $11.00 | $11.00 | 675 | — | — |
| 2024-03-18 | $11.50 | $11.50 | 925 | — | — |
| 2024-03-15 | $11.00 | $11.00 | 1,135 | — | — |
| 2024-03-14 | $11.00 | $11.00 | 720 | — | — |
| 2024-03-13 | $11.78 | $11.78 | 2,150 | — | — |
| 2024-03-12 | $11.20 | $11.20 | 9,525 | — | — |
| 2024-03-11 | $10.66 | $10.66 | 395 | — | — |
| 2024-03-08 | $11.20 | $11.20 | 295 | — | — |
| 2024-03-07 | $11.00 | $11.00 | 440 | — | — |
| 2024-03-06 | $11.40 | $11.40 | 1,075 | — | — |
| 2024-03-05 | $11.28 | $11.28 | 1,355 | — | — |
| 2024-03-04 | $11.20 | $11.20 | 485 | — | — |
| 2024-03-01 | $11.30 | $11.30 | 545 | — | — |
| 2024-02-29 | $11.80 | $11.80 | 5,205 | — | — |
| 2024-02-28 | $14.00 | $14.00 | 3,605 | — | — |
| 2024-02-27 | $14.00 | $14.00 | 2,515 | — | — |
| 2024-02-26 | $12.90 | $12.90 | 19,640 | — | — |
| 2024-02-23 | $11.68 | $11.68 | 10,875 | — | — |
| 2024-02-22 | $10.80 | $10.80 | 10,690 | — | — |
| 2024-02-21 | $8.14 | $8.14 | 12,335 | — | — |
| 2024-02-20 | $9.24 | $9.24 | 12,095 | — | — |
| 2024-02-16 | $10.46 | $10.46 | 2,435 | — | — |
| 2024-02-15 | $12.02 | $12.02 | 445 | — | — |
| 2024-02-14 | $12.00 | $12.00 | 380 | — | — |
| 2024-02-13 | $12.60 | $12.60 | 560 | — | — |
| 2024-02-12 | $12.06 | $12.06 | 750 | — | — |
| 2024-02-09 | $12.78 | $12.78 | 1,325 | — | — |
| 2024-02-08 | $12.80 | $12.80 | 1,320 | — | — |
| 2024-02-07 | $13.20 | $13.20 | 950 | — | — |
| 2024-02-06 | $12.40 | $12.40 | 3,295 | — | — |
| 2024-02-05 | $12.08 | $12.08 | 1,830 | — | — |
| 2024-02-02 | $14.20 | $14.20 | 1,960 | — | — |
| 2024-02-01 | $15.02 | $15.02 | 2,835 | — | — |
| 2024-01-31 | $17.40 | $17.40 | 1,145 | — | — |
| 2024-01-30 | $17.62 | $17.62 | 1,590 | — | — |
| 2024-01-29 | $17.98 | $17.98 | 5,165 | — | — |
| 2024-01-26 | $16.78 | $16.78 | 4,295 | — | — |
| 2024-01-25 | $17.00 | $17.00 | 1,715 | — | — |
| 2024-01-24 | $18.52 | $18.52 | 1,300 | — | — |
| 2024-01-23 | $20.80 | $20.80 | 1,000 | — | — |
| 2024-01-22 | $20.00 | $20.00 | 730 | — | — |
| 2024-01-19 | $21.20 | $21.20 | 1,420 | — | — |
| 2024-01-18 | $18.80 | $18.80 | 1,960 | — | — |
| 2024-01-17 | $21.60 | $21.60 | 260 | — | — |
| 2024-01-16 | $22.00 | $22.00 | 805 | — | — |
| 2024-01-12 | $21.60 | $21.60 | 620 | — | — |
| 2024-01-11 | $21.60 | $21.60 | 625 | — | — |
| 2024-01-10 | $22.40 | $22.40 | 785 | — | — |
| 2024-01-09 | $24.00 | $24.00 | 590 | — | — |
| 2024-01-08 | $22.80 | $22.80 | 7,205 | — | — |
| 2024-01-05 | $21.80 | $21.80 | 6,140 | — | — |
| 2024-01-04 | $27.00 | $27.00 | 3,580 | — | — |
| 2024-01-03 | $28.20 | $28.20 | 1,010 | — | — |
| 2024-01-02 | $37.80 | $37.80 | 3,500 | — | — |