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
- 2012-12-27 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 | $1.26 | $1.26 | 580,100 | — | — |
| 2024-12-30 | $1.17 | $1.17 | 418,700 | — | — |
| 2024-12-27 | $1.20 | $1.20 | 477,500 | — | — |
| 2024-12-26 | $1.29 | $1.29 | 295,900 | — | — |
| 2024-12-24 | $1.22 | $1.22 | 141,900 | — | — |
| 2024-12-23 | $1.24 | $1.24 | 301,800 | — | — |
| 2024-12-20 | $1.29 | $1.29 | 1,084,000 | — | — |
| 2024-12-19 | $1.12 | $1.12 | 357,400 | — | — |
| 2024-12-18 | $1.16 | $1.16 | 383,500 | — | — |
| 2024-12-17 | $1.22 | $1.22 | 294,600 | — | — |
| 2024-12-16 | $1.27 | $1.27 | 381,300 | — | — |
| 2024-12-13 | $1.23 | $1.23 | 433,900 | — | — |
| 2024-12-12 | $1.25 | $1.25 | 284,900 | — | — |
| 2024-12-11 | $1.28 | $1.28 | 308,700 | — | — |
| 2024-12-10 | $1.30 | $1.30 | 391,200 | — | — |
| 2024-12-09 | $1.32 | $1.32 | 368,200 | — | — |
| 2024-12-06 | $1.36 | $1.36 | 528,400 | — | — |
| 2024-12-05 | $1.22 | $1.22 | 354,000 | — | — |
| 2024-12-04 | $1.21 | $1.21 | 615,700 | — | — |
| 2024-12-03 | $1.34 | $1.34 | 244,900 | — | — |
| 2024-12-02 | $1.41 | $1.41 | 331,400 | — | — |
| 2024-11-29 | $1.44 | $1.44 | 156,200 | — | — |
| 2024-11-27 | $1.44 | $1.44 | 206,000 | — | — |
| 2024-11-26 | $1.41 | $1.41 | 296,300 | — | — |
| 2024-11-25 | $1.45 | $1.45 | 286,400 | — | — |
| 2024-11-22 | $1.45 | $1.45 | 222,700 | — | — |
| 2024-11-21 | $1.47 | $1.47 | 277,800 | — | — |
| 2024-11-20 | $1.39 | $1.39 | 286,400 | — | — |
| 2024-11-19 | $1.42 | $1.42 | 313,500 | — | — |
| 2024-11-18 | $1.42 | $1.42 | 371,100 | — | — |
| 2024-11-15 | $1.50 | $1.50 | 630,600 | — | — |
| 2024-11-14 | $1.65 | $1.65 | 233,500 | — | — |
| 2024-11-13 | $1.71 | $1.71 | 323,900 | — | — |
| 2024-11-12 | $1.80 | $1.80 | 230,300 | — | — |
| 2024-11-11 | $1.93 | $1.93 | 225,400 | — | — |
| 2024-11-08 | $1.92 | $1.92 | 198,000 | — | — |
| 2024-11-07 | $1.83 | $1.83 | 206,500 | — | — |
| 2024-11-06 | $1.93 | $1.93 | 338,000 | — | — |
| 2024-11-05 | $1.88 | $1.88 | 225,200 | — | — |
| 2024-11-04 | $1.76 | $1.76 | 158,800 | — | — |
| 2024-11-01 | $1.71 | $1.71 | 272,100 | — | — |
| 2024-10-31 | $1.80 | $1.80 | 139,400 | — | — |
| 2024-10-30 | $1.78 | $1.78 | 101,900 | — | — |
| 2024-10-29 | $1.88 | $1.88 | 167,100 | — | — |
| 2024-10-28 | $1.83 | $1.83 | 212,400 | — | — |
| 2024-10-25 | $1.68 | $1.68 | 210,000 | — | — |
| 2024-10-24 | $1.68 | $1.68 | 210,700 | — | — |
| 2024-10-23 | $1.80 | $1.80 | 355,800 | — | — |
| 2024-10-22 | $1.88 | $1.88 | 276,500 | — | — |
| 2024-10-21 | $1.78 | $1.78 | 194,400 | — | — |
| 2024-10-18 | $1.82 | $1.82 | 363,400 | — | — |
| 2024-10-17 | $1.72 | $1.72 | 156,200 | — | — |
| 2024-10-16 | $1.68 | $1.68 | 207,500 | — | — |
| 2024-10-15 | $1.75 | $1.75 | 171,400 | — | — |
| 2024-10-14 | $1.76 | $1.76 | 257,100 | — | — |
| 2024-10-11 | $1.80 | $1.80 | 290,900 | — | — |
| 2024-10-10 | $1.63 | $1.63 | 267,700 | — | — |
| 2024-10-09 | $1.58 | $1.58 | 437,000 | — | — |
| 2024-10-08 | $1.63 | $1.63 | 154,400 | — | — |
| 2024-10-07 | $1.66 | $1.66 | 312,400 | — | — |
| 2024-10-04 | $1.79 | $1.79 | 317,000 | — | — |
| 2024-10-03 | $1.78 | $1.78 | 317,700 | — | — |
| 2024-10-02 | $1.90 | $1.90 | 527,000 | — | — |
| 2024-10-01 | $1.82 | $1.82 | 281,200 | — | — |
| 2024-09-30 | $1.88 | $1.88 | 164,100 | — | — |
| 2024-09-27 | $1.80 | $1.80 | 245,900 | — | — |
| 2024-09-26 | $1.79 | $1.79 | 275,300 | — | — |
| 2024-09-25 | $1.80 | $1.80 | 337,700 | — | — |
| 2024-09-24 | $1.81 | $1.81 | 264,900 | — | — |
| 2024-09-23 | $1.84 | $1.84 | 279,400 | — | — |
| 2024-09-20 | $1.80 | $1.80 | 496,900 | — | — |
| 2024-09-19 | $1.88 | $1.88 | 240,400 | — | — |
| 2024-09-18 | $1.78 | $1.78 | 354,000 | — | — |
| 2024-09-17 | $1.82 | $1.82 | 236,800 | — | — |
| 2024-09-16 | $1.77 | $1.77 | 277,000 | — | — |
| 2024-09-13 | $1.86 | $1.86 | 307,100 | — | — |
| 2024-09-12 | $1.96 | $1.96 | 335,800 | — | — |
| 2024-09-11 | $1.95 | $1.95 | 422,600 | — | — |
| 2024-09-10 | $1.88 | $1.88 | 232,500 | — | — |
| 2024-09-09 | $1.83 | $1.83 | 351,000 | — | — |
| 2024-09-06 | $1.78 | $1.78 | 334,200 | — | — |
| 2024-09-05 | $1.72 | $1.72 | 608,300 | — | — |
| 2024-09-04 | $1.80 | $1.80 | 510,700 | — | — |
| 2024-09-03 | $1.87 | $1.87 | 325,100 | — | — |
| 2024-08-30 | $1.99 | $1.99 | 331,500 | — | — |
| 2024-08-29 | $1.91 | $1.91 | 262,800 | — | — |
| 2024-08-28 | $1.90 | $1.90 | 482,000 | — | — |
| 2024-08-27 | $1.99 | $1.99 | 329,500 | — | — |
| 2024-08-26 | $2.11 | $2.11 | 609,200 | — | — |
| 2024-08-23 | $2.01 | $2.01 | 416,300 | — | — |
| 2024-08-22 | $2.04 | $2.04 | 380,400 | — | — |
| 2024-08-21 | $2.12 | $2.12 | 735,000 | — | — |
| 2024-08-20 | $2.12 | $2.12 | 753,500 | — | — |
| 2024-08-19 | $2.09 | $2.09 | 946,600 | — | — |
| 2024-08-16 | $1.82 | $1.82 | 1,295,500 | — | — |
| 2024-08-15 | $1.95 | $1.95 | 861,700 | — | — |
| 2024-08-14 | $1.94 | $1.94 | 623,700 | — | — |
| 2024-08-13 | $2.00 | $2.00 | 727,800 | — | — |
| 2024-08-12 | $1.99 | $1.99 | 576,600 | — | — |
| 2024-08-09 | $2.05 | $2.05 | 890,400 | — | — |
| 2024-08-08 | $2.41 | $2.41 | 1,672,900 | — | — |
| 2024-08-07 | $2.10 | $2.10 | 2,012,500 | — | — |
| 2024-08-06 | $2.87 | $2.87 | 8,988,200 | — | — |
| 2024-08-05 | $2.48 | $2.48 | 15,985,400 | — | — |
| 2024-08-02 | $6.17 | $6.17 | 414,600 | — | — |
| 2024-08-01 | $6.62 | $6.62 | 271,200 | — | — |
| 2024-07-31 | $6.92 | $6.92 | 268,200 | — | — |
| 2024-07-30 | $6.97 | $6.97 | 337,300 | — | — |
| 2024-07-29 | $7.28 | $7.28 | 420,600 | — | — |
| 2024-07-26 | $7.82 | $7.82 | 430,600 | — | — |
| 2024-07-25 | $7.90 | $7.90 | 334,400 | — | — |
| 2024-07-24 | $7.74 | $7.74 | 467,500 | — | — |
| 2024-07-23 | $8.00 | $8.00 | 809,000 | — | — |
| 2024-07-22 | $7.32 | $7.32 | 135,000 | — | — |
| 2024-07-19 | $7.11 | $7.11 | 92,700 | — | — |
| 2024-07-18 | $7.22 | $7.22 | 183,400 | — | — |
| 2024-07-17 | $7.38 | $7.38 | 202,600 | — | — |
| 2024-07-16 | $7.76 | $7.76 | 246,700 | — | — |
| 2024-07-15 | $7.65 | $7.65 | 172,800 | — | — |
| 2024-07-12 | $7.45 | $7.45 | 305,800 | — | — |
| 2024-07-11 | $7.38 | $7.38 | 288,900 | — | — |
| 2024-07-10 | $7.07 | $7.07 | 233,200 | — | — |
| 2024-07-09 | $6.98 | $6.98 | 147,200 | — | — |
| 2024-07-08 | $7.22 | $7.22 | 200,100 | — | — |
| 2024-07-05 | $6.97 | $6.97 | 175,100 | — | — |
| 2024-07-03 | $7.28 | $7.28 | 149,000 | — | — |
| 2024-07-02 | $6.96 | $6.96 | 183,700 | — | — |
| 2024-07-01 | $7.20 | $7.20 | 236,300 | — | — |
| 2024-06-28 | $7.40 | $7.40 | 960,300 | — | — |
| 2024-06-27 | $7.39 | $7.39 | 97,800 | — | — |
| 2024-06-26 | $7.37 | $7.37 | 194,500 | — | — |
| 2024-06-25 | $7.16 | $7.16 | 246,100 | — | — |
| 2024-06-24 | $7.48 | $7.48 | 157,600 | — | — |
| 2024-06-21 | $7.31 | $7.31 | 418,500 | — | — |
| 2024-06-20 | $7.55 | $7.55 | 222,300 | — | — |
| 2024-06-18 | $7.87 | $7.87 | 238,500 | — | — |
| 2024-06-17 | $7.93 | $7.93 | 243,600 | — | — |
| 2024-06-14 | $7.82 | $7.82 | 190,100 | — | — |
| 2024-06-13 | $8.02 | $8.02 | 91,500 | — | — |
| 2024-06-12 | $7.93 | $7.93 | 181,100 | — | — |
| 2024-06-11 | $8.08 | $8.08 | 138,800 | — | — |
| 2024-06-10 | $7.99 | $7.99 | 188,500 | — | — |
| 2024-06-07 | $7.96 | $7.96 | 129,100 | — | — |
| 2024-06-06 | $7.99 | $7.99 | 162,400 | — | — |
| 2024-06-05 | $8.52 | $8.52 | 167,000 | — | — |
| 2024-06-04 | $8.01 | $8.01 | 137,700 | — | — |
| 2024-06-03 | $8.15 | $8.15 | 204,100 | — | — |
| 2024-05-31 | $8.15 | $8.15 | 198,900 | — | — |
| 2024-05-30 | $8.11 | $8.11 | 203,100 | — | — |
| 2024-05-29 | $8.00 | $8.00 | 164,600 | — | — |
| 2024-05-28 | $8.22 | $8.22 | 172,400 | — | — |
| 2024-05-24 | $8.50 | $8.50 | 243,700 | — | — |
| 2024-05-23 | $8.42 | $8.42 | 278,000 | — | — |
| 2024-05-22 | $8.66 | $8.66 | 503,600 | — | — |
| 2024-05-21 | $8.86 | $8.86 | 340,200 | — | — |
| 2024-05-20 | $9.69 | $9.69 | 141,200 | — | — |
| 2024-05-17 | $9.80 | $9.80 | 203,800 | — | — |
| 2024-05-16 | $9.85 | $9.85 | 236,900 | — | — |
| 2024-05-15 | $9.73 | $9.73 | 370,400 | — | — |
| 2024-05-14 | $9.89 | $9.89 | 970,100 | — | — |
| 2024-05-13 | $8.86 | $8.86 | 275,800 | — | — |
| 2024-05-10 | $8.73 | $8.73 | 196,200 | — | — |
| 2024-05-09 | $8.90 | $8.90 | 224,400 | — | — |
| 2024-05-08 | $8.71 | $8.71 | 157,700 | — | — |
| 2024-05-07 | $8.81 | $8.81 | 227,000 | — | — |
| 2024-05-06 | $8.84 | $8.84 | 288,200 | — | — |
| 2024-05-03 | $8.96 | $8.96 | 528,700 | — | — |
| 2024-05-02 | $8.75 | $8.75 | 682,900 | — | — |
| 2024-05-01 | $7.78 | $7.78 | 227,300 | — | — |
| 2024-04-30 | $7.70 | $7.70 | 282,700 | — | — |
| 2024-04-29 | $7.38 | $7.38 | 244,800 | — | — |
| 2024-04-26 | $6.87 | $6.87 | 206,400 | — | — |
| 2024-04-25 | $6.56 | $6.56 | 328,800 | — | — |
| 2024-04-24 | $7.06 | $7.06 | 153,400 | — | — |
| 2024-04-23 | $6.96 | $6.96 | 185,200 | — | — |
| 2024-04-22 | $7.17 | $7.17 | 192,600 | — | — |
| 2024-04-19 | $6.85 | $6.85 | 347,600 | — | — |
| 2024-04-18 | $6.67 | $6.67 | 420,900 | — | — |
| 2024-04-17 | $7.25 | $7.25 | 297,400 | — | — |
| 2024-04-16 | $7.74 | $7.74 | 373,900 | — | — |
| 2024-04-15 | $8.44 | $8.44 | 255,400 | — | — |
| 2024-04-12 | $9.00 | $9.00 | 303,600 | — | — |
| 2024-04-11 | $9.09 | $9.09 | 461,300 | — | — |
| 2024-04-10 | $8.99 | $8.99 | 344,900 | — | — |
| 2024-04-09 | $8.98 | $8.98 | 343,900 | — | — |
| 2024-04-08 | $9.13 | $9.13 | 432,200 | — | — |
| 2024-04-05 | $9.54 | $9.54 | 486,900 | — | — |
| 2024-04-04 | $9.13 | $9.13 | 392,400 | — | — |
| 2024-04-03 | $8.84 | $8.84 | 402,300 | — | — |
| 2024-04-02 | $8.60 | $8.60 | 287,800 | — | — |
| 2024-04-01 | $8.56 | $8.56 | 627,400 | — | — |
| 2024-03-28 | $7.83 | $7.83 | 557,300 | — | — |
| 2024-03-27 | $7.94 | $7.94 | 470,400 | — | — |
| 2024-03-26 | $8.12 | $8.12 | 566,400 | — | — |
| 2024-03-25 | $8.67 | $8.67 | 549,800 | — | — |
| 2024-03-22 | $9.20 | $9.20 | 1,780,400 | — | — |
| 2024-03-21 | $9.11 | $9.11 | 1,690,200 | — | — |
| 2024-03-20 | $8.60 | $8.60 | 1,087,800 | — | — |
| 2024-03-19 | $8.21 | $8.21 | 2,036,300 | — | — |
| 2024-03-18 | $6.54 | $6.54 | 260,000 | — | — |
| 2024-03-15 | $6.75 | $6.75 | 331,900 | — | — |
| 2024-03-14 | $6.27 | $6.27 | 194,300 | — | — |
| 2024-03-13 | $6.70 | $6.70 | 104,100 | — | — |
| 2024-03-12 | $6.59 | $6.59 | 151,700 | — | — |
| 2024-03-11 | $6.92 | $6.92 | 244,400 | — | — |
| 2024-03-08 | $7.65 | $7.65 | 174,800 | — | — |
| 2024-03-07 | $7.61 | $7.61 | 166,300 | — | — |
| 2024-03-06 | $7.76 | $7.76 | 91,000 | — | — |
| 2024-03-05 | $7.77 | $7.77 | 116,000 | — | — |
| 2024-03-04 | $7.88 | $7.88 | 263,200 | — | — |
| 2024-03-01 | $8.47 | $8.47 | 217,500 | — | — |
| 2024-02-29 | $8.53 | $8.53 | 256,000 | — | — |
| 2024-02-28 | $8.31 | $8.31 | 158,500 | — | — |
| 2024-02-27 | $8.27 | $8.27 | 462,500 | — | — |
| 2024-02-26 | $8.31 | $8.31 | 690,900 | — | — |
| 2024-02-23 | $6.86 | $6.86 | 215,500 | — | — |
| 2024-02-22 | $6.74 | $6.74 | 140,600 | — | — |
| 2024-02-21 | $6.66 | $6.66 | 220,800 | — | — |
| 2024-02-20 | $6.94 | $6.94 | 305,700 | — | — |
| 2024-02-16 | $6.37 | $6.37 | 339,200 | — | — |
| 2024-02-15 | $5.88 | $5.88 | 168,300 | — | — |
| 2024-02-14 | $5.65 | $5.65 | 139,000 | — | — |
| 2024-02-13 | $5.35 | $5.35 | 205,100 | — | — |
| 2024-02-12 | $5.67 | $5.67 | 196,800 | — | — |
| 2024-02-09 | $5.46 | $5.46 | 184,200 | — | — |
| 2024-02-08 | $5.15 | $5.15 | 76,400 | — | — |
| 2024-02-07 | $5.10 | $5.10 | 98,800 | — | — |
| 2024-02-06 | $5.29 | $5.29 | 92,300 | — | — |
| 2024-02-05 | $5.17 | $5.17 | 120,400 | — | — |
| 2024-02-02 | $5.30 | $5.30 | 93,300 | — | — |
| 2024-02-01 | $5.56 | $5.56 | 144,100 | — | — |
| 2024-01-31 | $5.38 | $5.38 | 166,600 | — | — |
| 2024-01-30 | $5.55 | $5.55 | 227,500 | — | — |
| 2024-01-29 | $5.93 | $5.93 | 246,800 | — | — |
| 2024-01-26 | $5.60 | $5.60 | 296,200 | — | — |
| 2024-01-25 | $5.24 | $5.24 | 142,800 | — | — |
| 2024-01-24 | $5.09 | $5.09 | 152,700 | — | — |
| 2024-01-23 | $5.14 | $5.14 | 109,100 | — | — |
| 2024-01-22 | $5.31 | $5.31 | 186,600 | — | — |
| 2024-01-19 | $5.02 | $5.02 | 119,800 | — | — |
| 2024-01-18 | $5.00 | $5.00 | 275,400 | — | — |
| 2024-01-17 | $5.21 | $5.21 | 140,600 | — | — |
| 2024-01-16 | $5.34 | $5.34 | 155,000 | — | — |
| 2024-01-12 | $5.14 | $5.14 | 165,400 | — | — |
| 2024-01-11 | $5.17 | $5.17 | 151,900 | — | — |
| 2024-01-10 | $5.34 | $5.34 | 142,800 | — | — |
| 2024-01-09 | $5.17 | $5.17 | 235,000 | — | — |
| 2024-01-08 | $5.45 | $5.45 | 204,500 | — | — |
| 2024-01-05 | $5.05 | $5.05 | 166,100 | — | — |
| 2024-01-04 | $5.22 | $5.22 | 202,400 | — | — |
| 2024-01-03 | $5.32 | $5.32 | 184,900 | — | — |
| 2024-01-02 | $5.32 | $5.32 | 302,700 | — | — |