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
- 2014-04-07 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 | $2.74 | $2.74 | 4,576,000 | — | — |
| 2024-12-30 | $2.74 | $2.74 | 4,301,900 | — | — |
| 2024-12-27 | $2.78 | $2.78 | 6,347,300 | — | — |
| 2024-12-26 | $2.84 | $2.84 | 4,383,700 | — | — |
| 2024-12-24 | $2.81 | $2.81 | 4,409,000 | — | — |
| 2024-12-23 | $2.87 | $2.87 | 7,954,000 | — | — |
| 2024-12-20 | $2.83 | $2.83 | 8,908,600 | — | — |
| 2024-12-19 | $2.71 | $2.71 | 5,004,700 | — | — |
| 2024-12-18 | $2.83 | $2.83 | 5,105,200 | — | — |
| 2024-12-17 | $3.05 | $3.05 | 3,869,100 | — | — |
| 2024-12-16 | $3.04 | $3.04 | 3,938,200 | — | — |
| 2024-12-13 | $3.11 | $3.11 | 4,058,900 | — | — |
| 2024-12-12 | $3.16 | $3.16 | 3,305,700 | — | — |
| 2024-12-11 | $3.28 | $3.28 | 6,220,300 | — | — |
| 2024-12-10 | $3.48 | $3.48 | 4,042,300 | — | — |
| 2024-12-09 | $3.65 | $3.65 | 6,008,300 | — | — |
| 2024-12-06 | $3.60 | $3.60 | 5,408,400 | — | — |
| 2024-12-05 | $3.61 | $3.61 | 7,055,200 | — | — |
| 2024-12-04 | $3.61 | $3.61 | 5,077,500 | — | — |
| 2024-12-03 | $3.51 | $3.51 | 6,645,300 | — | — |
| 2024-12-02 | $3.80 | $3.80 | 4,029,700 | — | — |
| 2024-11-29 | $3.87 | $3.87 | 1,877,100 | — | — |
| 2024-11-27 | $3.90 | $3.90 | 2,322,600 | — | — |
| 2024-11-26 | $3.94 | $3.94 | 5,067,200 | — | — |
| 2024-11-25 | $4.15 | $4.15 | 5,006,600 | — | — |
| 2024-11-22 | $3.90 | $3.90 | 3,820,800 | — | — |
| 2024-11-21 | $3.86 | $3.86 | 5,598,400 | — | — |
| 2024-11-20 | $3.76 | $3.76 | 2,922,000 | — | — |
| 2024-11-19 | $3.83 | $3.83 | 3,238,800 | — | — |
| 2024-11-18 | $3.79 | $3.79 | 4,731,300 | — | — |
| 2024-11-15 | $3.73 | $3.73 | 4,124,700 | — | — |
| 2024-11-14 | $3.74 | $3.74 | 5,534,800 | — | — |
| 2024-11-13 | $3.94 | $3.94 | 10,573,600 | — | — |
| 2024-11-12 | $3.94 | $3.94 | 13,876,600 | — | — |
| 2024-11-11 | $4.04 | $4.04 | 8,401,700 | — | — |
| 2024-11-08 | $4.24 | $4.24 | 6,500,600 | — | — |
| 2024-11-07 | $4.55 | $4.55 | 6,616,900 | — | — |
| 2024-11-06 | $4.41 | $4.41 | 13,504,000 | — | — |
| 2024-11-05 | $5.59 | $5.59 | 7,906,200 | — | — |
| 2024-11-04 | $5.49 | $5.49 | 13,245,200 | — | — |
| 2024-11-01 | $4.86 | $4.86 | 4,476,800 | — | — |
| 2024-10-31 | $4.59 | $4.59 | 3,791,100 | — | — |
| 2024-10-30 | $4.95 | $4.95 | 6,964,100 | — | — |
| 2024-10-29 | $5.25 | $5.25 | 6,289,900 | — | — |
| 2024-10-28 | $5.40 | $5.40 | 7,690,300 | — | — |
| 2024-10-25 | $5.44 | $5.44 | 11,141,400 | — | — |
| 2024-10-24 | $4.91 | $4.91 | 9,098,500 | — | — |
| 2024-10-23 | $5.04 | $5.04 | 11,638,300 | — | — |
| 2024-10-22 | $4.98 | $4.98 | 18,481,800 | — | — |
| 2024-10-21 | $4.34 | $4.34 | 2,629,900 | — | — |
| 2024-10-18 | $4.44 | $4.44 | 4,542,100 | — | — |
| 2024-10-17 | $4.31 | $4.31 | 2,362,100 | — | — |
| 2024-10-16 | $4.26 | $4.26 | 2,456,600 | — | — |
| 2024-10-15 | $4.13 | $4.13 | 2,330,600 | — | — |
| 2024-10-14 | $4.19 | $4.19 | 3,139,200 | — | — |
| 2024-10-11 | $4.04 | $4.04 | 4,474,400 | — | — |
| 2024-10-10 | $3.98 | $3.98 | 2,404,700 | — | — |
| 2024-10-09 | $4.03 | $4.03 | 3,469,100 | — | — |
| 2024-10-08 | $4.09 | $4.09 | 2,920,100 | — | — |
| 2024-10-07 | $4.20 | $4.20 | 4,463,800 | — | — |
| 2024-10-04 | $4.42 | $4.42 | 4,246,900 | — | — |
| 2024-10-03 | $4.58 | $4.58 | 5,920,400 | — | — |
| 2024-10-02 | $4.42 | $4.42 | 4,210,800 | — | — |
| 2024-10-01 | $4.41 | $4.41 | 8,670,200 | — | — |
| 2024-09-30 | $4.82 | $4.82 | 11,496,600 | — | — |
| 2024-09-27 | $4.57 | $4.57 | 2,726,300 | — | — |
| 2024-09-26 | $4.52 | $4.52 | 2,927,000 | — | — |
| 2024-09-25 | $4.41 | $4.41 | 3,009,300 | — | — |
| 2024-09-24 | $4.60 | $4.60 | 3,040,400 | — | — |
| 2024-09-23 | $4.57 | $4.57 | 2,261,800 | — | — |
| 2024-09-20 | $4.64 | $4.64 | 2,081,000 | — | — |
| 2024-09-19 | $4.71 | $4.71 | 2,611,300 | — | — |
| 2024-09-18 | $4.77 | $4.77 | 2,502,300 | — | — |
| 2024-09-17 | $4.89 | $4.89 | 2,948,400 | — | — |
| 2024-09-16 | $4.91 | $4.91 | 3,290,100 | — | — |
| 2024-09-13 | $4.79 | $4.79 | 1,747,400 | — | — |
| 2024-09-12 | $4.72 | $4.72 | 1,743,900 | — | — |
| 2024-09-11 | $4.71 | $4.71 | 3,070,100 | — | — |
| 2024-09-10 | $4.80 | $4.80 | 2,833,400 | — | — |
| 2024-09-09 | $4.85 | $4.85 | 6,515,500 | — | — |
| 2024-09-06 | $4.48 | $4.48 | 3,016,700 | — | — |
| 2024-09-05 | $4.74 | $4.74 | 2,468,800 | — | — |
| 2024-09-04 | $4.87 | $4.87 | 2,827,900 | — | — |
| 2024-09-03 | $5.04 | $5.04 | 3,395,800 | — | — |
| 2024-08-30 | $5.21 | $5.21 | 1,566,200 | — | — |
| 2024-08-29 | $5.18 | $5.18 | 2,546,600 | — | — |
| 2024-08-28 | $5.29 | $5.29 | 2,489,800 | — | — |
| 2024-08-27 | $5.58 | $5.58 | 5,500,700 | — | — |
| 2024-08-26 | $6.17 | $6.17 | 1,751,300 | — | — |
| 2024-08-23 | $6.21 | $6.21 | 1,992,200 | — | — |
| 2024-08-22 | $6.14 | $6.14 | 1,940,300 | — | — |
| 2024-08-21 | $6.40 | $6.40 | 1,774,200 | — | — |
| 2024-08-20 | $6.37 | $6.37 | 2,107,000 | — | — |
| 2024-08-19 | $6.66 | $6.66 | 3,894,300 | — | — |
| 2024-08-16 | $7.04 | $7.04 | 2,112,900 | — | — |
| 2024-08-15 | $6.98 | $6.98 | 2,424,600 | — | — |
| 2024-08-14 | $6.84 | $6.84 | 3,227,300 | — | — |
| 2024-08-13 | $6.80 | $6.80 | 2,708,200 | — | — |
| 2024-08-12 | $6.35 | $6.35 | 2,396,900 | — | — |
| 2024-08-09 | $6.37 | $6.37 | 4,836,800 | — | — |
| 2024-08-08 | $6.92 | $6.92 | 4,075,200 | — | — |
| 2024-08-07 | $6.39 | $6.39 | 2,731,900 | — | — |
| 2024-08-06 | $6.41 | $6.41 | 2,042,500 | — | — |
| 2024-08-05 | $6.06 | $6.06 | 4,155,900 | — | — |
| 2024-08-02 | $6.57 | $6.57 | 2,783,800 | — | — |
| 2024-08-01 | $6.77 | $6.77 | 5,033,100 | — | — |
| 2024-07-31 | $7.60 | $7.60 | 2,838,100 | — | — |
| 2024-07-30 | $7.60 | $7.60 | 5,224,400 | — | — |
| 2024-07-29 | $7.36 | $7.36 | 2,669,200 | — | — |
| 2024-07-26 | $7.30 | $7.30 | 2,290,700 | — | — |
| 2024-07-25 | $7.16 | $7.16 | 2,309,000 | — | — |
| 2024-07-24 | $7.32 | $7.32 | 5,476,400 | — | — |
| 2024-07-23 | $8.20 | $8.20 | 7,916,600 | — | — |
| 2024-07-22 | $8.35 | $8.35 | 8,919,200 | — | — |
| 2024-07-19 | $7.13 | $7.13 | 2,230,500 | — | — |
| 2024-07-18 | $7.22 | $7.22 | 7,873,300 | — | — |
| 2024-07-17 | $7.45 | $7.45 | 6,755,800 | — | — |
| 2024-07-16 | $7.36 | $7.36 | 5,145,500 | — | — |
| 2024-07-15 | $7.14 | $7.14 | 7,159,700 | — | — |
| 2024-07-12 | $6.50 | $6.50 | 2,239,800 | — | — |
| 2024-07-11 | $6.48 | $6.48 | 2,653,100 | — | — |
| 2024-07-10 | $6.33 | $6.33 | 2,158,900 | — | — |
| 2024-07-09 | $6.19 | $6.19 | 2,322,400 | — | — |
| 2024-07-08 | $6.26 | $6.26 | 1,978,800 | — | — |
| 2024-07-05 | $6.34 | $6.34 | 1,534,700 | — | — |
| 2024-07-03 | $6.49 | $6.49 | 3,753,400 | — | — |
| 2024-07-02 | $6.26 | $6.26 | 1,643,900 | — | — |
| 2024-07-01 | $6.39 | $6.39 | 2,800,500 | — | — |
| 2024-06-28 | $6.45 | $6.45 | 2,624,900 | — | — |
| 2024-06-27 | $6.67 | $6.67 | 2,958,200 | — | — |
| 2024-06-26 | $6.63 | $6.63 | 2,684,800 | — | — |
| 2024-06-25 | $6.48 | $6.48 | 3,698,300 | — | — |
| 2024-06-24 | $6.99 | $6.99 | 3,426,500 | — | — |
| 2024-06-21 | $6.85 | $6.85 | 2,478,600 | — | — |
| 2024-06-20 | $7.12 | $7.12 | 1,783,200 | — | — |
| 2024-06-18 | $7.09 | $7.09 | 1,601,600 | — | — |
| 2024-06-17 | $7.22 | $7.22 | 2,754,900 | — | — |
| 2024-06-14 | $7.24 | $7.24 | 2,660,600 | — | — |
| 2024-06-13 | $7.46 | $7.46 | 1,851,700 | — | — |
| 2024-06-12 | $7.59 | $7.59 | 6,315,200 | — | — |
| 2024-06-11 | $7.32 | $7.32 | 3,115,500 | — | — |
| 2024-06-10 | $7.28 | $7.28 | 4,125,700 | — | — |
| 2024-06-07 | $7.03 | $7.03 | 4,456,300 | — | — |
| 2024-06-06 | $7.15 | $7.15 | 6,655,800 | — | — |
| 2024-06-05 | $7.81 | $7.81 | 3,573,900 | — | — |
| 2024-06-04 | $7.81 | $7.81 | 5,488,700 | — | — |
| 2024-06-03 | $8.02 | $8.02 | 6,524,400 | — | — |
| 2024-05-31 | $8.53 | $8.53 | 5,724,300 | — | — |
| 2024-05-30 | $8.59 | $8.59 | 14,663,700 | — | — |
| 2024-05-29 | $8.48 | $8.48 | 6,942,900 | — | — |
| 2024-05-28 | $8.48 | $8.48 | 7,348,100 | — | — |
| 2024-05-24 | $9.18 | $9.18 | 5,071,900 | — | — |
| 2024-05-23 | $9.11 | $9.11 | 4,999,400 | — | — |
| 2024-05-22 | $9.41 | $9.41 | 5,999,800 | — | — |
| 2024-05-21 | $10.11 | $10.11 | 5,044,600 | — | — |
| 2024-05-20 | $10.13 | $10.13 | 10,657,300 | — | — |
| 2024-05-17 | $10.85 | $10.85 | 14,319,700 | — | — |
| 2024-05-16 | $11.00 | $11.00 | 34,644,500 | — | — |
| 2024-05-15 | $9.91 | $9.91 | 7,637,700 | — | — |
| 2024-05-14 | $9.70 | $9.70 | 14,066,100 | — | — |
| 2024-05-13 | $9.38 | $9.38 | 10,148,900 | — | — |
| 2024-05-10 | $9.05 | $9.05 | 10,974,900 | — | — |
| 2024-05-09 | $9.86 | $9.86 | 17,356,200 | — | — |
| 2024-05-08 | $9.03 | $9.03 | 10,194,400 | — | — |
| 2024-05-07 | $9.48 | $9.48 | 12,644,700 | — | — |
| 2024-05-06 | $9.72 | $9.72 | 16,848,900 | — | — |
| 2024-05-03 | $10.24 | $10.24 | 15,724,800 | — | — |
| 2024-05-02 | $10.34 | $10.34 | 29,703,500 | — | — |
| 2024-05-01 | $11.44 | $11.44 | 55,264,400 | — | — |
| 2024-04-30 | $14.88 | $14.88 | 83,576,900 | — | — |
| 2024-04-29 | $8.32 | $8.32 | 10,137,200 | — | — |
| 2024-04-26 | $8.91 | $8.91 | 16,439,400 | — | — |
| 2024-04-25 | $8.70 | $8.70 | 4,233,000 | — | — |
| 2024-04-24 | $8.97 | $8.97 | 7,451,300 | — | — |
| 2024-04-23 | $9.03 | $9.03 | 12,023,500 | — | — |
| 2024-04-22 | $7.85 | $7.85 | 6,699,500 | — | — |
| 2024-04-19 | $7.93 | $7.93 | 12,556,100 | — | — |
| 2024-04-18 | $7.83 | $7.83 | 16,813,200 | — | — |
| 2024-04-17 | $6.49 | $6.49 | 6,744,300 | — | — |
| 2024-04-16 | $6.70 | $6.70 | 5,941,300 | — | — |
| 2024-04-15 | $6.98 | $6.98 | 8,065,200 | — | — |
| 2024-04-12 | $7.80 | $7.80 | 7,495,300 | — | — |
| 2024-04-11 | $8.15 | $8.15 | 11,683,900 | — | — |
| 2024-04-10 | $9.12 | $9.12 | 11,845,400 | — | — |
| 2024-04-09 | $9.16 | $9.16 | 11,247,000 | — | — |
| 2024-04-08 | $10.13 | $10.13 | 18,293,500 | — | — |
| 2024-04-05 | $10.18 | $10.18 | 21,703,800 | — | — |
| 2024-04-04 | $9.78 | $9.78 | 43,004,600 | — | — |
| 2024-04-03 | $10.89 | $10.89 | 43,948,400 | — | — |
| 2024-04-02 | $8.35 | $8.35 | 32,862,500 | — | — |
| 2024-04-01 | $7.53 | $7.53 | 21,672,200 | — | — |
| 2024-03-28 | $8.63 | $8.63 | 48,777,000 | — | — |
| 2024-03-27 | $9.55 | $9.55 | 53,247,800 | — | — |
| 2024-03-26 | $7.23 | $7.23 | 54,624,500 | — | — |
| 2024-03-25 | $6.20 | $6.20 | 43,939,100 | — | — |
| 2024-03-22 | $7.69 | $7.69 | 67,002,000 | — | — |
| 2024-03-21 | $4.56 | $4.56 | 10,242,500 | — | — |
| 2024-03-20 | $4.54 | $4.54 | 17,817,500 | — | — |
| 2024-03-19 | $3.83 | $3.83 | 10,335,500 | — | — |
| 2024-03-18 | $3.71 | $3.71 | 19,805,900 | — | — |
| 2024-03-15 | $3.08 | $3.08 | 4,436,700 | — | — |
| 2024-03-14 | $2.77 | $2.77 | 1,650,200 | — | — |
| 2024-03-13 | $2.96 | $2.96 | 1,500,600 | — | — |
| 2024-03-12 | $2.92 | $2.92 | 1,503,100 | — | — |
| 2024-03-11 | $3.01 | $3.01 | 1,786,400 | — | — |
| 2024-03-08 | $3.05 | $3.05 | 2,291,700 | — | — |
| 2024-03-07 | $2.97 | $2.97 | 1,597,000 | — | — |
| 2024-03-06 | $2.91 | $2.91 | 2,177,900 | — | — |
| 2024-03-05 | $2.89 | $2.89 | 3,738,900 | — | — |
| 2024-03-04 | $3.02 | $3.02 | 2,750,900 | — | — |
| 2024-03-01 | $3.21 | $3.21 | 3,201,800 | — | — |
| 2024-02-29 | $3.29 | $3.29 | 2,326,700 | — | — |
| 2024-02-28 | $3.36 | $3.36 | 2,741,600 | — | — |
| 2024-02-27 | $3.53 | $3.53 | 2,416,300 | — | — |
| 2024-02-26 | $3.47 | $3.47 | 2,834,600 | — | — |
| 2024-02-23 | $3.36 | $3.36 | 2,445,700 | — | — |
| 2024-02-22 | $3.37 | $3.37 | 1,704,900 | — | — |
| 2024-02-21 | $3.44 | $3.44 | 3,142,100 | — | — |
| 2024-02-20 | $3.54 | $3.54 | 3,276,400 | — | — |
| 2024-02-16 | $3.82 | $3.82 | 3,533,000 | — | — |
| 2024-02-15 | $3.59 | $3.59 | 3,739,500 | — | — |
| 2024-02-14 | $3.52 | $3.52 | 3,982,100 | — | — |
| 2024-02-13 | $3.49 | $3.49 | 4,060,900 | — | — |
| 2024-02-12 | $3.80 | $3.80 | 4,864,700 | — | — |
| 2024-02-09 | $4.02 | $4.02 | 4,672,500 | — | — |
| 2024-02-08 | $4.11 | $4.11 | 4,484,000 | — | — |
| 2024-02-07 | $4.32 | $4.32 | 3,692,800 | — | — |
| 2024-02-06 | $4.60 | $4.60 | 4,916,600 | — | — |
| 2024-02-05 | $4.43 | $4.43 | 1,884,800 | — | — |
| 2024-02-02 | $4.64 | $4.64 | 3,231,400 | — | — |
| 2024-02-01 | $5.03 | $5.03 | 4,794,100 | — | — |
| 2024-01-31 | $4.67 | $4.67 | 1,730,700 | — | — |
| 2024-01-30 | $4.79 | $4.79 | 1,390,900 | — | — |
| 2024-01-29 | $4.83 | $4.83 | 2,974,900 | — | — |
| 2024-01-26 | $4.56 | $4.56 | 1,094,400 | — | — |
| 2024-01-25 | $4.65 | $4.65 | 1,402,100 | — | — |
| 2024-01-24 | $4.76 | $4.76 | 2,538,500 | — | — |
| 2024-01-23 | $4.66 | $4.66 | 2,069,300 | — | — |
| 2024-01-22 | $4.41 | $4.41 | 2,341,400 | — | — |
| 2024-01-19 | $4.37 | $4.37 | 2,328,800 | — | — |
| 2024-01-18 | $4.44 | $4.44 | 1,510,500 | — | — |
| 2024-01-17 | $4.68 | $4.68 | 1,933,200 | — | — |
| 2024-01-16 | $4.80 | $4.80 | 4,299,700 | — | — |
| 2024-01-12 | $4.52 | $4.52 | 1,568,000 | — | — |
| 2024-01-11 | $4.42 | $4.42 | 1,641,800 | — | — |
| 2024-01-10 | $4.56 | $4.56 | 1,696,900 | — | — |
| 2024-01-09 | $4.60 | $4.60 | 4,178,500 | — | — |
| 2024-01-08 | $5.04 | $5.04 | 2,698,800 | — | — |
| 2024-01-05 | $4.75 | $4.75 | 2,442,300 | — | — |
| 2024-01-04 | $4.64 | $4.64 | 3,233,500 | — | — |
| 2024-01-03 | $4.86 | $4.86 | 5,480,400 | — | — |
| 2024-01-02 | $4.79 | $4.79 | 3,956,000 | — | — |