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
- 2013-10-04 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 | $2.64 | $11.23 | 1,285,800 | — | — |
| 2024-12-30 | $2.76 | $11.10 | 766,500 | — | — |
| 2024-12-27 | $2.81 | $11.30 | 1,112,800 | — | — |
| 2024-12-26 | $2.70 | $10.86 | 341,700 | — | — |
| 2024-12-24 | $2.62 | $10.54 | 194,200 | — | — |
| 2024-12-23 | $2.58 | $10.38 | 386,600 | — | — |
| 2024-12-20 | $2.58 | $10.38 | 473,000 | — | — |
| 2024-12-19 | $2.54 | $10.21 | 405,100 | — | — |
| 2024-12-18 | $2.52 | $10.13 | 372,700 | — | — |
| 2024-12-17 | $2.59 | $10.42 | 449,700 | — | — |
| 2024-12-16 | $2.65 | $10.66 | 207,300 | — | — |
| 2024-12-13 | $2.66 | $10.70 | 268,200 | — | — |
| 2024-12-12 | $2.61 | $10.50 | 247,400 | — | — |
| 2024-12-11 | $2.65 | $10.66 | 131,300 | — | — |
| 2024-12-10 | $2.66 | $10.70 | 189,200 | — | — |
| 2024-12-09 | $2.71 | $10.90 | 208,800 | — | — |
| 2024-12-06 | $2.69 | $10.82 | 353,600 | — | — |
| 2024-12-05 | $2.64 | $10.62 | 178,700 | — | — |
| 2024-12-04 | $2.64 | $10.62 | 150,400 | — | — |
| 2024-12-03 | $2.63 | $10.58 | 260,900 | — | — |
| 2024-12-02 | $2.67 | $10.74 | 733,800 | — | — |
| 2024-11-29 | $2.77 | $11.14 | 127,600 | — | — |
| 2024-11-27 | $2.70 | $10.86 | 189,800 | — | — |
| 2024-11-26 | $2.70 | $10.86 | 229,900 | — | — |
| 2024-11-25 | $2.68 | $10.78 | 368,900 | — | — |
| 2024-11-22 | $2.55 | $10.25 | 396,400 | — | — |
| 2024-11-21 | $2.54 | $10.21 | 459,900 | — | — |
| 2024-11-20 | $2.60 | $10.46 | 286,000 | — | — |
| 2024-11-19 | $2.66 | $10.70 | 264,500 | — | — |
| 2024-11-18 | $2.68 | $10.78 | 506,300 | — | — |
| 2024-11-15 | $2.73 | $10.98 | 483,500 | — | — |
| 2024-11-14 | $2.79 | $11.22 | 412,100 | — | — |
| 2024-11-13 | $2.86 | $11.50 | 778,700 | — | — |
| 2024-11-12 | $3.18 | $12.79 | 302,100 | — | — |
| 2024-11-11 | $3.23 | $12.99 | 186,100 | — | — |
| 2024-11-08 | $3.25 | $13.07 | 294,600 | — | — |
| 2024-11-07 | $3.23 | $12.99 | 185,900 | — | — |
| 2024-11-06 | $3.26 | $13.11 | 310,400 | — | — |
| 2024-11-05 | $3.25 | $13.07 | 108,400 | — | — |
| 2024-11-04 | $3.25 | $13.07 | 123,000 | — | — |
| 2024-11-01 | $3.26 | $13.11 | 195,200 | — | — |
| 2024-10-31 | $3.36 | $13.51 | 258,200 | — | — |
| 2024-10-30 | $3.33 | $13.39 | 196,000 | — | — |
| 2024-10-29 | $3.27 | $13.15 | 163,700 | — | — |
| 2024-10-28 | $3.35 | $13.47 | 187,700 | — | — |
| 2024-10-25 | $3.39 | $13.63 | 74,100 | — | — |
| 2024-10-24 | $3.41 | $13.71 | 96,800 | — | — |
| 2024-10-23 | $3.40 | $13.67 | 139,200 | — | — |
| 2024-10-22 | $3.41 | $13.71 | 85,900 | — | — |
| 2024-10-21 | $3.43 | $13.79 | 120,700 | — | — |
| 2024-10-18 | $3.47 | $13.95 | 80,100 | — | — |
| 2024-10-17 | $3.47 | $13.95 | 151,200 | — | — |
| 2024-10-16 | $3.48 | $13.99 | 115,000 | — | — |
| 2024-10-15 | $3.42 | $13.75 | 156,300 | — | — |
| 2024-10-14 | $3.40 | $13.67 | 107,600 | — | — |
| 2024-10-11 | $3.41 | $13.71 | 110,600 | — | — |
| 2024-10-10 | $3.42 | $13.75 | 99,800 | — | — |
| 2024-10-09 | $3.44 | $13.83 | 152,700 | — | — |
| 2024-10-08 | $3.42 | $13.75 | 147,400 | — | — |
| 2024-10-07 | $3.40 | $13.67 | 280,500 | — | — |
| 2024-10-04 | $3.42 | $13.75 | 280,700 | — | — |
| 2024-10-03 | $3.43 | $13.79 | 184,100 | — | — |
| 2024-10-02 | $3.45 | $13.87 | 167,400 | — | — |
| 2024-10-01 | $3.45 | $13.87 | 504,000 | — | — |
| 2024-09-30 | $3.63 | $14.60 | 437,700 | — | — |
| 2024-09-27 | $3.78 | $14.60 | 514,400 | — | — |
| 2024-09-26 | $3.74 | $14.44 | 185,400 | — | — |
| 2024-09-25 | $3.69 | $14.25 | 226,100 | — | — |
| 2024-09-24 | $3.69 | $14.25 | 477,800 | — | — |
| 2024-09-23 | $3.71 | $14.33 | 277,200 | — | — |
| 2024-09-20 | $3.79 | $14.64 | 413,400 | — | — |
| 2024-09-19 | $3.72 | $14.37 | 410,400 | — | — |
| 2024-09-18 | $3.68 | $14.21 | 379,700 | — | — |
| 2024-09-17 | $3.65 | $14.10 | 683,300 | — | — |
| 2024-09-16 | $3.58 | $13.83 | 336,600 | — | — |
| 2024-09-13 | $3.54 | $13.67 | 180,500 | — | — |
| 2024-09-12 | $3.50 | $13.52 | 95,900 | — | — |
| 2024-09-11 | $3.47 | $13.40 | 117,100 | — | — |
| 2024-09-10 | $3.48 | $13.44 | 52,100 | — | — |
| 2024-09-09 | $3.48 | $13.44 | 158,700 | — | — |
| 2024-09-06 | $3.50 | $13.52 | 138,500 | — | — |
| 2024-09-05 | $3.53 | $13.63 | 259,000 | — | — |
| 2024-09-04 | $3.56 | $13.75 | 75,700 | — | — |
| 2024-09-03 | $3.55 | $13.71 | 185,700 | — | — |
| 2024-08-30 | $3.53 | $13.63 | 78,400 | — | — |
| 2024-08-29 | $3.52 | $13.59 | 95,500 | — | — |
| 2024-08-28 | $3.54 | $13.67 | 78,400 | — | — |
| 2024-08-27 | $3.55 | $13.71 | 92,900 | — | — |
| 2024-08-26 | $3.55 | $13.71 | 78,700 | — | — |
| 2024-08-23 | $3.53 | $13.63 | 132,600 | — | — |
| 2024-08-22 | $3.50 | $13.52 | 109,900 | — | — |
| 2024-08-21 | $3.56 | $13.75 | 127,500 | — | — |
| 2024-08-20 | $3.54 | $13.67 | 163,100 | — | — |
| 2024-08-19 | $3.52 | $13.59 | 139,500 | — | — |
| 2024-08-16 | $3.50 | $13.52 | 156,600 | — | — |
| 2024-08-15 | $3.58 | $13.83 | 124,000 | — | — |
| 2024-08-14 | $3.55 | $13.71 | 103,100 | — | — |
| 2024-08-13 | $3.56 | $13.75 | 104,100 | — | — |
| 2024-08-12 | $3.53 | $13.63 | 128,300 | — | — |
| 2024-08-09 | $3.54 | $13.67 | 335,400 | — | — |
| 2024-08-08 | $3.64 | $14.06 | 110,700 | — | — |
| 2024-08-07 | $3.65 | $14.10 | 110,700 | — | — |
| 2024-08-06 | $3.60 | $13.90 | 218,000 | — | — |
| 2024-08-05 | $3.59 | $13.86 | 300,000 | — | — |
| 2024-08-02 | $3.75 | $14.48 | 141,500 | — | — |
| 2024-08-01 | $3.78 | $14.60 | 149,400 | — | — |
| 2024-07-31 | $3.83 | $14.79 | 200,800 | — | — |
| 2024-07-30 | $3.81 | $14.71 | 201,400 | — | — |
| 2024-07-29 | $3.71 | $14.33 | 125,200 | — | — |
| 2024-07-26 | $3.75 | $14.48 | 74,500 | — | — |
| 2024-07-25 | $3.73 | $14.40 | 68,900 | — | — |
| 2024-07-24 | $3.70 | $14.29 | 196,300 | — | — |
| 2024-07-23 | $3.83 | $14.79 | 99,000 | — | — |
| 2024-07-22 | $3.85 | $14.87 | 136,600 | — | — |
| 2024-07-19 | $3.80 | $14.67 | 53,600 | — | — |
| 2024-07-18 | $3.82 | $14.75 | 124,100 | — | — |
| 2024-07-17 | $3.89 | $15.02 | 185,000 | — | — |
| 2024-07-16 | $3.89 | $15.02 | 118,400 | — | — |
| 2024-07-15 | $3.83 | $14.79 | 240,000 | — | — |
| 2024-07-12 | $3.79 | $14.64 | 92,300 | — | — |
| 2024-07-11 | $3.70 | $14.29 | 144,500 | — | — |
| 2024-07-10 | $3.65 | $14.10 | 128,600 | — | — |
| 2024-07-09 | $3.64 | $14.06 | 141,900 | — | — |
| 2024-07-08 | $3.65 | $14.10 | 168,500 | — | — |
| 2024-07-05 | $3.65 | $14.10 | 114,000 | — | — |
| 2024-07-03 | $3.66 | $14.13 | 63,600 | — | — |
| 2024-07-02 | $3.63 | $14.02 | 134,300 | — | — |
| 2024-07-01 | $3.59 | $13.86 | 181,200 | — | — |
| 2024-06-28 | $3.63 | $14.02 | 312,000 | — | — |
| 2024-06-27 | $3.89 | $14.44 | 360,100 | — | — |
| 2024-06-26 | $3.97 | $14.74 | 288,000 | — | — |
| 2024-06-25 | $3.89 | $14.44 | 298,300 | — | — |
| 2024-06-24 | $3.94 | $14.63 | 216,600 | — | — |
| 2024-06-21 | $3.92 | $14.55 | 324,300 | — | — |
| 2024-06-20 | $3.90 | $14.48 | 301,100 | — | — |
| 2024-06-18 | $3.83 | $14.22 | 308,000 | — | — |
| 2024-06-17 | $3.82 | $14.18 | 123,800 | — | — |
| 2024-06-14 | $3.84 | $14.26 | 236,200 | — | — |
| 2024-06-13 | $3.77 | $14.00 | 89,000 | — | — |
| 2024-06-12 | $3.74 | $13.89 | 307,200 | — | — |
| 2024-06-11 | $3.67 | $13.63 | 101,200 | — | — |
| 2024-06-10 | $3.65 | $13.55 | 109,800 | — | — |
| 2024-06-07 | $3.70 | $13.74 | 76,500 | — | — |
| 2024-06-06 | $3.74 | $13.89 | 55,800 | — | — |
| 2024-06-05 | $3.75 | $13.92 | 122,600 | — | — |
| 2024-06-04 | $3.69 | $13.70 | 64,200 | — | — |
| 2024-06-03 | $3.72 | $13.81 | 188,700 | — | — |
| 2024-05-31 | $3.62 | $13.44 | 71,900 | — | — |
| 2024-05-30 | $3.60 | $13.37 | 96,800 | — | — |
| 2024-05-29 | $3.55 | $13.18 | 153,400 | — | — |
| 2024-05-28 | $3.64 | $13.51 | 168,900 | — | — |
| 2024-05-24 | $3.68 | $13.66 | 49,600 | — | — |
| 2024-05-23 | $3.64 | $13.51 | 105,500 | — | — |
| 2024-05-22 | $3.71 | $13.77 | 76,900 | — | — |
| 2024-05-21 | $3.71 | $13.77 | 77,100 | — | — |
| 2024-05-20 | $3.72 | $13.81 | 119,200 | — | — |
| 2024-05-17 | $3.70 | $13.74 | 232,200 | — | — |
| 2024-05-16 | $3.66 | $13.59 | 185,100 | — | — |
| 2024-05-15 | $3.63 | $13.48 | 104,300 | — | — |
| 2024-05-14 | $3.63 | $13.48 | 544,800 | — | — |
| 2024-05-13 | $3.53 | $13.11 | 188,100 | — | — |
| 2024-05-10 | $3.50 | $13.00 | 131,000 | — | — |
| 2024-05-09 | $3.55 | $13.18 | 164,200 | — | — |
| 2024-05-08 | $3.52 | $13.07 | 130,300 | — | — |
| 2024-05-07 | $3.47 | $12.88 | 223,900 | — | — |
| 2024-05-06 | $3.55 | $13.18 | 258,100 | — | — |
| 2024-05-03 | $3.51 | $13.03 | 115,200 | — | — |
| 2024-05-02 | $3.49 | $12.96 | 84,200 | — | — |
| 2024-05-01 | $3.48 | $12.92 | 108,300 | — | — |
| 2024-04-30 | $3.44 | $12.77 | 166,100 | — | — |
| 2024-04-29 | $3.46 | $12.85 | 136,800 | — | — |
| 2024-04-26 | $3.43 | $12.74 | 325,900 | — | — |
| 2024-04-25 | $3.38 | $12.55 | 96,100 | — | — |
| 2024-04-24 | $3.46 | $12.85 | 128,400 | — | — |
| 2024-04-23 | $3.51 | $13.03 | 270,600 | — | — |
| 2024-04-22 | $3.49 | $12.96 | 376,600 | — | — |
| 2024-04-19 | $3.30 | $12.25 | 120,700 | — | — |
| 2024-04-18 | $3.26 | $12.10 | 198,500 | — | — |
| 2024-04-17 | $3.20 | $11.88 | 111,400 | — | — |
| 2024-04-16 | $3.21 | $11.92 | 176,300 | — | — |
| 2024-04-15 | $3.28 | $12.18 | 376,800 | — | — |
| 2024-04-12 | $3.34 | $12.40 | 232,300 | — | — |
| 2024-04-11 | $3.36 | $12.48 | 85,600 | — | — |
| 2024-04-10 | $3.39 | $12.59 | 209,200 | — | — |
| 2024-04-09 | $3.46 | $12.85 | 115,400 | — | — |
| 2024-04-08 | $3.45 | $12.81 | 101,100 | — | — |
| 2024-04-05 | $3.48 | $12.92 | 117,500 | — | — |
| 2024-04-04 | $3.42 | $12.70 | 141,100 | — | — |
| 2024-04-03 | $3.47 | $12.88 | 155,300 | — | — |
| 2024-04-02 | $3.51 | $13.03 | 129,200 | — | — |
| 2024-04-01 | $3.50 | $13.00 | 216,300 | — | — |
| 2024-03-28 | $3.54 | $13.14 | 320,800 | — | — |
| 2024-03-27 | $3.46 | $12.85 | 358,700 | — | — |
| 2024-03-26 | $3.64 | $12.96 | 483,900 | — | — |
| 2024-03-25 | $3.76 | $13.39 | 411,700 | — | — |
| 2024-03-22 | $3.73 | $13.28 | 365,500 | — | — |
| 2024-03-21 | $3.66 | $13.03 | 241,500 | — | — |
| 2024-03-20 | $3.68 | $13.10 | 325,700 | — | — |
| 2024-03-19 | $3.55 | $12.64 | 257,300 | — | — |
| 2024-03-18 | $3.47 | $12.35 | 370,700 | — | — |
| 2024-03-15 | $3.43 | $12.21 | 307,700 | — | — |
| 2024-03-14 | $3.33 | $11.85 | 186,500 | — | — |
| 2024-03-13 | $3.42 | $12.17 | 138,000 | — | — |
| 2024-03-12 | $3.44 | $12.25 | 133,200 | — | — |
| 2024-03-11 | $3.39 | $12.07 | 202,700 | — | — |
| 2024-03-08 | $3.28 | $11.68 | 975,000 | — | — |
| 2024-03-07 | $3.68 | $13.10 | 180,700 | — | — |
| 2024-03-06 | $3.65 | $12.99 | 131,400 | — | — |
| 2024-03-05 | $3.61 | $12.85 | 169,400 | — | — |
| 2024-03-04 | $3.56 | $12.67 | 156,400 | — | — |
| 2024-03-01 | $3.53 | $12.57 | 169,000 | — | — |
| 2024-02-29 | $3.54 | $12.60 | 108,300 | — | — |
| 2024-02-28 | $3.46 | $12.32 | 120,100 | — | — |
| 2024-02-27 | $3.51 | $12.50 | 154,900 | — | — |
| 2024-02-26 | $3.47 | $12.35 | 214,400 | — | — |
| 2024-02-23 | $3.53 | $12.57 | 190,800 | — | — |
| 2024-02-22 | $3.52 | $12.53 | 132,000 | — | — |
| 2024-02-21 | $3.56 | $12.67 | 188,200 | — | — |
| 2024-02-20 | $3.58 | $12.74 | 168,500 | — | — |
| 2024-02-16 | $3.64 | $12.96 | 134,000 | — | — |
| 2024-02-15 | $3.63 | $12.92 | 262,400 | — | — |
| 2024-02-14 | $3.51 | $12.50 | 120,600 | — | — |
| 2024-02-13 | $3.51 | $12.50 | 295,100 | — | — |
| 2024-02-12 | $3.59 | $12.78 | 183,500 | — | — |
| 2024-02-09 | $3.48 | $12.39 | 142,700 | — | — |
| 2024-02-08 | $3.48 | $12.39 | 73,600 | — | — |
| 2024-02-07 | $3.47 | $12.35 | 218,400 | — | — |
| 2024-02-06 | $3.55 | $12.64 | 208,900 | — | — |
| 2024-02-05 | $3.59 | $12.78 | 180,900 | — | — |
| 2024-02-02 | $3.60 | $12.82 | 180,900 | — | — |
| 2024-02-01 | $3.65 | $12.99 | 295,900 | — | — |
| 2024-01-31 | $3.59 | $12.78 | 277,600 | — | — |
| 2024-01-30 | $3.68 | $13.10 | 282,500 | — | — |
| 2024-01-29 | $3.81 | $13.56 | 224,500 | — | — |
| 2024-01-26 | $3.87 | $13.78 | 206,800 | — | — |
| 2024-01-25 | $3.86 | $13.74 | 180,100 | — | — |
| 2024-01-24 | $3.77 | $13.42 | 249,700 | — | — |
| 2024-01-23 | $3.76 | $13.39 | 317,300 | — | — |
| 2024-01-22 | $3.80 | $13.53 | 217,900 | — | — |
| 2024-01-19 | $3.83 | $13.63 | 312,500 | — | — |
| 2024-01-18 | $3.90 | $13.88 | 102,200 | — | — |
| 2024-01-17 | $3.93 | $13.99 | 208,300 | — | — |
| 2024-01-16 | $3.92 | $13.95 | 235,700 | — | — |
| 2024-01-12 | $4.00 | $14.24 | 127,100 | — | — |
| 2024-01-11 | $3.96 | $14.10 | 180,300 | — | — |
| 2024-01-10 | $4.04 | $14.38 | 256,200 | — | — |
| 2024-01-09 | $4.06 | $14.45 | 165,800 | — | — |
| 2024-01-08 | $4.10 | $14.60 | 290,700 | — | — |
| 2024-01-05 | $3.94 | $14.03 | 159,500 | — | — |
| 2024-01-04 | $3.94 | $14.03 | 174,800 | — | — |
| 2024-01-03 | $3.98 | $14.17 | 273,400 | — | — |
| 2024-01-02 | $4.05 | $14.42 | 277,600 | — | — |