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
- 2010-11-15 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 | $2.47 | $2.51 | 464,200 | — | — |
| 2024-12-30 | $2.50 | $2.54 | 336,400 | — | — |
| 2024-12-27 | $2.54 | $2.58 | 244,900 | — | — |
| 2024-12-26 | $2.59 | $2.63 | 636,300 | — | — |
| 2024-12-24 | $2.86 | $2.90 | 512,300 | — | — |
| 2024-12-23 | $2.47 | $2.51 | 195,400 | — | — |
| 2024-12-20 | $2.56 | $2.60 | 606,400 | — | — |
| 2024-12-19 | $2.60 | $2.64 | 373,800 | — | — |
| 2024-12-18 | $2.62 | $2.66 | 849,100 | — | — |
| 2024-12-17 | $3.15 | $3.20 | 639,600 | — | — |
| 2024-12-16 | $3.52 | $3.57 | 592,500 | — | — |
| 2024-12-13 | $3.28 | $3.33 | 409,300 | — | — |
| 2024-12-12 | $3.28 | $3.33 | 616,000 | — | — |
| 2024-12-11 | $3.62 | $3.67 | 564,600 | — | — |
| 2024-12-10 | $3.48 | $3.53 | 623,100 | — | — |
| 2024-12-09 | $3.56 | $3.61 | 635,900 | — | — |
| 2024-12-06 | $3.87 | $3.93 | 1,236,700 | — | — |
| 2024-12-05 | $3.62 | $3.67 | 2,500,800 | — | — |
| 2024-12-04 | $3.93 | $3.99 | 1,295,000 | — | — |
| 2024-12-03 | $3.41 | $3.46 | 439,200 | — | — |
| 2024-12-02 | $3.59 | $3.64 | 630,900 | — | — |
| 2024-11-29 | $3.56 | $3.61 | 729,000 | — | — |
| 2024-11-27 | $3.77 | $3.82 | 1,171,700 | — | — |
| 2024-11-26 | $3.38 | $3.43 | 759,300 | — | — |
| 2024-11-25 | $3.40 | $3.45 | 1,068,100 | — | — |
| 2024-11-22 | $3.55 | $3.60 | 1,463,100 | — | — |
| 2024-11-21 | $3.77 | $3.82 | 3,465,700 | — | — |
| 2024-11-20 | $3.88 | $3.94 | 3,874,900 | — | — |
| 2024-11-19 | $4.03 | $4.09 | 5,905,700 | — | — |
| 2024-11-18 | $3.26 | $3.31 | 4,285,300 | — | — |
| 2024-11-15 | $4.35 | $4.41 | 6,146,900 | — | — |
| 2024-11-14 | $4.88 | $4.95 | 39,731,300 | — | — |
| 2024-11-13 | $4.17 | $4.23 | 69,272,000 | — | — |
| 2024-11-12 | $2.88 | $2.92 | 41,332,800 | — | — |
| 2024-11-11 | $1.88 | $1.91 | 1,051,300 | — | — |
| 2024-11-08 | $1.41 | $1.43 | 160,800 | — | — |
| 2024-11-07 | $1.48 | $1.50 | 242,500 | — | — |
| 2024-11-06 | $1.49 | $1.51 | 529,200 | — | — |
| 2024-11-05 | $1.26 | $1.28 | 45,900 | — | — |
| 2024-11-04 | $1.24 | $1.26 | 58,800 | — | — |
| 2024-11-01 | $1.25 | $1.27 | 187,200 | — | — |
| 2024-10-31 | $1.22 | $1.24 | 71,800 | — | — |
| 2024-10-30 | $1.27 | $1.28 | 135,500 | — | — |
| 2024-10-29 | $1.31 | $1.33 | 206,400 | — | — |
| 2024-10-28 | $1.24 | $1.26 | 203,700 | — | — |
| 2024-10-25 | $1.18 | $1.20 | 60,900 | — | — |
| 2024-10-24 | $1.21 | $1.23 | 86,400 | — | — |
| 2024-10-23 | $1.23 | $1.25 | 57,300 | — | — |
| 2024-10-22 | $1.23 | $1.25 | 67,300 | — | — |
| 2024-10-21 | $1.21 | $1.23 | 142,600 | — | — |
| 2024-10-18 | $1.20 | $1.22 | 183,500 | — | — |
| 2024-10-17 | $1.18 | $1.20 | 58,400 | — | — |
| 2024-10-16 | $1.21 | $1.23 | 65,000 | — | — |
| 2024-10-15 | $1.20 | $1.22 | 93,000 | — | — |
| 2024-10-14 | $1.28 | $1.30 | 294,900 | — | — |
| 2024-10-11 | $1.19 | $1.21 | 49,200 | — | — |
| 2024-10-10 | $1.14 | $1.16 | 38,600 | — | — |
| 2024-10-09 | $1.14 | $1.16 | 27,100 | — | — |
| 2024-10-08 | $1.18 | $1.20 | 23,300 | — | — |
| 2024-10-07 | $1.19 | $1.21 | 60,700 | — | — |
| 2024-10-04 | $1.25 | $1.27 | 142,900 | — | — |
| 2024-10-03 | $1.16 | $1.18 | 84,800 | — | — |
| 2024-10-02 | $1.16 | $1.18 | 41,600 | — | — |
| 2024-10-01 | $1.12 | $1.14 | 25,400 | — | — |
| 2024-09-30 | $1.16 | $1.18 | 35,100 | — | — |
| 2024-09-27 | $1.19 | $1.21 | 38,100 | — | — |
| 2024-09-26 | $1.19 | $1.21 | 69,000 | — | — |
| 2024-09-25 | $1.13 | $1.15 | 73,000 | — | — |
| 2024-09-24 | $1.17 | $1.19 | 90,000 | — | — |
| 2024-09-23 | $1.18 | $1.20 | 116,400 | — | — |
| 2024-09-20 | $1.24 | $1.26 | 82,100 | — | — |
| 2024-09-19 | $1.20 | $1.22 | 120,300 | — | — |
| 2024-09-18 | $1.11 | $1.13 | 40,000 | — | — |
| 2024-09-17 | $1.12 | $1.14 | 58,900 | — | — |
| 2024-09-16 | $1.13 | $1.15 | 74,800 | — | — |
| 2024-09-13 | $1.13 | $1.15 | 70,000 | — | — |
| 2024-09-12 | $1.08 | $1.10 | 33,500 | — | — |
| 2024-09-11 | $1.06 | $1.08 | 43,700 | — | — |
| 2024-09-10 | $1.06 | $1.08 | 32,900 | — | — |
| 2024-09-09 | $1.04 | $1.05 | 61,500 | — | — |
| 2024-09-06 | $1.04 | $1.05 | 42,400 | — | — |
| 2024-09-05 | $1.05 | $1.07 | 24,000 | — | — |
| 2024-09-04 | $1.04 | $1.05 | 152,200 | — | — |
| 2024-09-03 | $1.00 | $1.01 | 281,100 | — | — |
| 2024-08-30 | $1.17 | $1.19 | 34,500 | — | — |
| 2024-08-29 | $1.20 | $1.22 | 56,300 | — | — |
| 2024-08-28 | $1.18 | $1.20 | 107,700 | — | — |
| 2024-08-27 | $1.21 | $1.23 | 255,200 | — | — |
| 2024-08-26 | $1.29 | $1.31 | 52,300 | — | — |
| 2024-08-23 | $1.30 | $1.32 | 80,200 | — | — |
| 2024-08-22 | $1.29 | $1.31 | 83,000 | — | — |
| 2024-08-21 | $1.26 | $1.28 | 109,400 | — | — |
| 2024-08-20 | $1.17 | $1.19 | 155,900 | — | — |
| 2024-08-19 | $1.32 | $1.34 | 78,600 | — | — |
| 2024-08-16 | $1.29 | $1.31 | 57,800 | — | — |
| 2024-08-15 | $1.26 | $1.28 | 93,300 | — | — |
| 2024-08-14 | $1.23 | $1.25 | 63,800 | — | — |
| 2024-08-13 | $1.25 | $1.27 | 107,100 | — | — |
| 2024-08-12 | $1.24 | $1.26 | 133,200 | — | — |
| 2024-08-09 | $1.30 | $1.32 | 87,600 | — | — |
| 2024-08-08 | $1.33 | $1.35 | 87,300 | — | — |
| 2024-08-07 | $1.27 | $1.29 | 96,100 | — | — |
| 2024-08-06 | $1.29 | $1.31 | 109,800 | — | — |
| 2024-08-05 | $1.34 | $1.36 | 307,100 | — | — |
| 2024-08-02 | $1.44 | $1.46 | 133,700 | — | — |
| 2024-08-01 | $1.46 | $1.48 | 114,200 | — | — |
| 2024-07-31 | $1.52 | $1.54 | 123,600 | — | — |
| 2024-07-30 | $1.53 | $1.55 | 141,000 | — | — |
| 2024-07-29 | $1.64 | $1.66 | 344,200 | — | — |
| 2024-07-26 | $1.59 | $1.61 | 102,100 | — | — |
| 2024-07-25 | $1.51 | $1.53 | 122,500 | — | — |
| 2024-07-24 | $1.57 | $1.59 | 86,700 | — | — |
| 2024-07-23 | $1.63 | $1.65 | 121,300 | — | — |
| 2024-07-22 | $1.70 | $1.72 | 189,300 | — | — |
| 2024-07-19 | $1.67 | $1.69 | 109,100 | — | — |
| 2024-07-18 | $1.59 | $1.61 | 177,300 | — | — |
| 2024-07-17 | $1.70 | $1.72 | 240,400 | — | — |
| 2024-07-16 | $1.67 | $1.69 | 179,500 | — | — |
| 2024-07-15 | $1.65 | $1.67 | 315,600 | — | — |
| 2024-07-12 | $1.49 | $1.51 | 36,000 | — | — |
| 2024-07-11 | $1.45 | $1.47 | 107,700 | — | — |
| 2024-07-10 | $1.42 | $1.44 | 75,900 | — | — |
| 2024-07-09 | $1.39 | $1.40 | 55,900 | — | — |
| 2024-07-08 | $1.40 | $1.42 | 38,100 | — | — |
| 2024-07-05 | $1.42 | $1.44 | 75,100 | — | — |
| 2024-07-03 | $1.39 | $1.40 | 34,700 | — | — |
| 2024-07-02 | $1.41 | $1.43 | 43,500 | — | — |
| 2024-07-01 | $1.48 | $1.50 | 159,300 | — | — |
| 2024-06-28 | $1.38 | $1.40 | 60,600 | — | — |
| 2024-06-27 | $1.40 | $1.42 | 69,200 | — | — |
| 2024-06-26 | $1.35 | $1.37 | 31,300 | — | — |
| 2024-06-25 | $1.38 | $1.40 | 51,100 | — | — |
| 2024-06-24 | $1.36 | $1.38 | 76,000 | — | — |
| 2024-06-21 | $1.40 | $1.42 | 104,100 | — | — |
| 2024-06-20 | $1.42 | $1.44 | 111,500 | — | — |
| 2024-06-18 | $1.36 | $1.38 | 64,000 | — | — |
| 2024-06-17 | $1.41 | $1.43 | 99,700 | — | — |
| 2024-06-14 | $1.46 | $1.48 | 161,500 | — | — |
| 2024-06-13 | $1.47 | $1.49 | 63,200 | — | — |
| 2024-06-12 | $1.46 | $1.48 | 76,500 | — | — |
| 2024-06-11 | $1.47 | $1.49 | 100,200 | — | — |
| 2024-06-10 | $1.50 | $1.52 | 93,100 | — | — |
| 2024-06-07 | $1.48 | $1.50 | 154,200 | — | — |
| 2024-06-06 | $1.54 | $1.56 | 107,600 | — | — |
| 2024-06-05 | $1.52 | $1.54 | 162,700 | — | — |
| 2024-06-04 | $1.58 | $1.60 | 78,400 | — | — |
| 2024-06-03 | $1.64 | $1.66 | 73,900 | — | — |
| 2024-05-31 | $1.60 | $1.62 | 48,400 | — | — |
| 2024-05-30 | $1.61 | $1.63 | 56,700 | — | — |
| 2024-05-29 | $1.65 | $1.67 | 85,700 | — | — |
| 2024-05-28 | $1.68 | $1.70 | 177,900 | — | — |
| 2024-05-24 | $1.69 | $1.71 | 67,500 | — | — |
| 2024-05-23 | $1.67 | $1.69 | 117,600 | — | — |
| 2024-05-22 | $1.68 | $1.70 | 185,400 | — | — |
| 2024-05-21 | $1.75 | $1.78 | 283,100 | — | — |
| 2024-05-20 | $1.67 | $1.69 | 233,200 | — | — |
| 2024-05-17 | $1.50 | $1.52 | 57,400 | — | — |
| 2024-05-16 | $1.55 | $1.57 | 45,600 | — | — |
| 2024-05-15 | $1.55 | $1.57 | 88,200 | — | — |
| 2024-05-14 | $1.51 | $1.53 | 37,600 | — | — |
| 2024-05-13 | $1.52 | $1.54 | 47,000 | — | — |
| 2024-05-10 | $1.56 | $1.58 | 66,200 | — | — |
| 2024-05-09 | $1.53 | $1.55 | 17,500 | — | — |
| 2024-05-08 | $1.56 | $1.58 | 17,800 | — | — |
| 2024-05-07 | $1.54 | $1.56 | 48,600 | — | — |
| 2024-05-06 | $1.57 | $1.59 | 111,400 | — | — |
| 2024-05-03 | $1.53 | $1.55 | 114,400 | — | — |
| 2024-05-02 | $1.40 | $1.42 | 46,400 | — | — |
| 2024-05-01 | $1.46 | $1.48 | 155,800 | — | — |
| 2024-04-30 | $1.44 | $1.46 | 35,600 | — | — |
| 2024-04-29 | $1.46 | $1.48 | 115,300 | — | — |
| 2024-04-26 | $1.53 | $1.55 | 113,800 | — | — |
| 2024-04-25 | $1.44 | $1.46 | 67,000 | — | — |
| 2024-04-24 | $1.49 | $1.51 | 45,200 | — | — |
| 2024-04-23 | $1.53 | $1.55 | 95,800 | — | — |
| 2024-04-22 | $1.51 | $1.53 | 121,300 | — | — |
| 2024-04-19 | $1.42 | $1.44 | 32,600 | — | — |
| 2024-04-18 | $1.45 | $1.47 | 84,400 | — | — |
| 2024-04-17 | $1.39 | $1.41 | 79,600 | — | — |
| 2024-04-16 | $1.40 | $1.42 | 145,700 | — | — |
| 2024-04-15 | $1.45 | $1.47 | 262,500 | — | — |
| 2024-04-12 | $1.49 | $1.51 | 71,800 | — | — |
| 2024-04-11 | $1.58 | $1.60 | 55,900 | — | — |
| 2024-04-10 | $1.58 | $1.60 | 77,300 | — | — |
| 2024-04-09 | $1.59 | $1.61 | 70,400 | — | — |
| 2024-04-08 | $1.62 | $1.64 | 76,800 | — | — |
| 2024-04-05 | $1.65 | $1.67 | 76,800 | — | — |
| 2024-04-04 | $1.66 | $1.68 | 145,700 | — | — |
| 2024-04-03 | $1.60 | $1.62 | 188,000 | — | — |
| 2024-04-02 | $1.70 | $1.72 | 290,700 | — | — |
| 2024-04-01 | $1.77 | $1.80 | 214,800 | — | — |
| 2024-03-28 | $1.76 | $1.79 | 535,000 | — | — |
| 2024-03-27 | $1.58 | $1.60 | 111,900 | — | — |
| 2024-03-26 | $1.50 | $1.52 | 248,500 | — | — |
| 2024-03-25 | $1.57 | $1.59 | 640,300 | — | — |
| 2024-03-22 | $1.30 | $1.32 | 82,900 | — | — |
| 2024-03-21 | $1.31 | $1.33 | 71,400 | — | — |
| 2024-03-20 | $1.34 | $1.36 | 148,800 | — | — |
| 2024-03-19 | $1.22 | $1.24 | 267,000 | — | — |
| 2024-03-18 | $1.28 | $1.30 | 81,200 | — | — |
| 2024-03-15 | $1.40 | $1.42 | 67,600 | — | — |
| 2024-03-14 | $1.29 | $1.31 | 287,700 | — | — |
| 2024-03-13 | $1.40 | $1.42 | 128,200 | — | — |
| 2024-03-12 | $1.42 | $1.44 | 359,400 | — | — |
| 2024-03-11 | $1.57 | $1.59 | 205,800 | — | — |
| 2024-03-08 | $1.55 | $1.57 | 339,400 | — | — |
| 2024-03-07 | $1.57 | $1.59 | 184,100 | — | — |
| 2024-03-06 | $1.48 | $1.50 | 195,900 | — | — |
| 2024-03-05 | $1.51 | $1.53 | 285,000 | — | — |
| 2024-03-04 | $1.69 | $1.71 | 352,600 | — | — |
| 2024-03-01 | $1.68 | $1.70 | 166,400 | — | — |
| 2024-02-29 | $1.69 | $1.71 | 208,200 | — | — |
| 2024-02-28 | $1.73 | $1.75 | 386,800 | — | — |
| 2024-02-27 | $1.74 | $1.76 | 325,200 | — | — |
| 2024-02-26 | $1.74 | $1.76 | 357,700 | — | — |
| 2024-02-23 | $1.59 | $1.61 | 170,600 | — | — |
| 2024-02-22 | $1.62 | $1.64 | 86,100 | — | — |
| 2024-02-21 | $1.65 | $1.67 | 50,100 | — | — |
| 2024-02-20 | $1.65 | $1.67 | 270,700 | — | — |
| 2024-02-16 | $1.74 | $1.76 | 243,600 | — | — |
| 2024-02-15 | $1.76 | $1.79 | 163,700 | — | — |
| 2024-02-14 | $1.80 | $1.83 | 318,800 | — | — |
| 2024-02-13 | $1.69 | $1.71 | 291,300 | — | — |
| 2024-02-12 | $1.83 | $1.86 | 311,800 | — | — |
| 2024-02-09 | $1.75 | $1.78 | 320,700 | — | — |
| 2024-02-08 | $1.64 | $1.66 | 240,600 | — | — |
| 2024-02-07 | $1.56 | $1.58 | 71,900 | — | — |
| 2024-02-06 | $1.53 | $1.55 | 167,200 | — | — |
| 2024-02-05 | $1.56 | $1.58 | 92,700 | — | — |
| 2024-02-02 | $1.65 | $1.67 | 28,700 | — | — |
| 2024-02-01 | $1.64 | $1.66 | 56,700 | — | — |
| 2024-01-31 | $1.60 | $1.62 | 119,300 | — | — |
| 2024-01-30 | $1.73 | $1.75 | 201,500 | — | — |
| 2024-01-29 | $1.83 | $1.86 | 255,300 | — | — |
| 2024-01-26 | $1.69 | $1.71 | 212,100 | — | — |
| 2024-01-25 | $1.44 | $1.46 | 111,400 | — | — |
| 2024-01-24 | $1.35 | $1.37 | 189,100 | — | — |
| 2024-01-23 | $1.45 | $1.47 | 140,200 | — | — |
| 2024-01-22 | $1.50 | $1.52 | 270,300 | — | — |
| 2024-01-19 | $1.58 | $1.60 | 193,300 | — | — |
| 2024-01-18 | $1.55 | $1.57 | 125,800 | — | — |
| 2024-01-17 | $1.65 | $1.67 | 161,100 | — | — |
| 2024-01-16 | $1.75 | $1.78 | 172,600 | — | — |
| 2024-01-12 | $1.86 | $1.89 | 367,300 | — | — |
| 2024-01-11 | $1.98 | $2.01 | 650,300 | — | — |
| 2024-01-10 | $2.02 | $2.05 | 339,400 | — | — |
| 2024-01-09 | $1.97 | $2.00 | 452,800 | — | — |
| 2024-01-08 | $2.18 | $2.21 | 750,300 | — | — |
| 2024-01-05 | $2.20 | $2.23 | 671,100 | — | — |
| 2024-01-04 | $2.18 | $2.21 | 607,900 | — | — |
| 2024-01-03 | $1.87 | $1.90 | 370,500 | — | — |
| 2024-01-02 | $1.85 | $1.88 | 694,700 | — | — |