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
- 2016-03-23 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 | $5.35 | $5.35 | 786,700 | — | — |
| 2024-12-30 | $5.25 | $5.25 | 760,000 | — | — |
| 2024-12-27 | $5.21 | $5.21 | 944,100 | — | — |
| 2024-12-26 | $5.29 | $5.29 | 1,207,200 | — | — |
| 2024-12-24 | $4.90 | $4.90 | 658,100 | — | — |
| 2024-12-23 | $4.55 | $4.55 | 1,288,100 | — | — |
| 2024-12-20 | $4.99 | $4.99 | 2,585,900 | — | — |
| 2024-12-19 | $5.09 | $5.09 | 2,415,200 | — | — |
| 2024-12-18 | $4.70 | $4.70 | 14,074,700 | — | — |
| 2024-12-17 | $7.39 | $7.39 | 1,371,800 | — | — |
| 2024-12-16 | $6.90 | $6.90 | 1,194,100 | — | — |
| 2024-12-13 | $7.38 | $7.38 | 1,718,500 | — | — |
| 2024-12-12 | $8.08 | $8.08 | 888,400 | — | — |
| 2024-12-11 | $8.11 | $8.11 | 934,500 | — | — |
| 2024-12-10 | $8.02 | $8.02 | 577,800 | — | — |
| 2024-12-09 | $8.15 | $8.15 | 444,800 | — | — |
| 2024-12-06 | $8.26 | $8.26 | 477,100 | — | — |
| 2024-12-05 | $8.13 | $8.13 | 555,000 | — | — |
| 2024-12-04 | $8.03 | $8.03 | 617,800 | — | — |
| 2024-12-03 | $8.28 | $8.28 | 1,119,700 | — | — |
| 2024-12-02 | $8.25 | $8.25 | 839,500 | — | — |
| 2024-11-29 | $9.09 | $9.09 | 321,700 | — | — |
| 2024-11-27 | $9.42 | $9.42 | 393,500 | — | — |
| 2024-11-26 | $8.73 | $8.73 | 393,900 | — | — |
| 2024-11-25 | $8.93 | $8.93 | 712,500 | — | — |
| 2024-11-22 | $8.95 | $8.95 | 1,208,900 | — | — |
| 2024-11-21 | $8.94 | $8.94 | 823,600 | — | — |
| 2024-11-20 | $8.24 | $8.24 | 551,900 | — | — |
| 2024-11-19 | $8.40 | $8.40 | 808,500 | — | — |
| 2024-11-18 | $8.34 | $8.34 | 637,000 | — | — |
| 2024-11-15 | $8.19 | $8.19 | 2,348,900 | — | — |
| 2024-11-14 | $8.52 | $8.52 | 1,219,100 | — | — |
| 2024-11-13 | $8.87 | $8.87 | 1,272,800 | — | — |
| 2024-11-12 | $8.69 | $8.69 | 673,900 | — | — |
| 2024-11-11 | $9.56 | $9.56 | 574,400 | — | — |
| 2024-11-08 | $9.45 | $9.45 | 754,600 | — | — |
| 2024-11-07 | $8.80 | $8.80 | 1,083,100 | — | — |
| 2024-11-06 | $8.78 | $8.78 | 1,634,100 | — | — |
| 2024-11-05 | $9.23 | $9.23 | 1,069,300 | — | — |
| 2024-11-04 | $9.02 | $9.02 | 1,390,600 | — | — |
| 2024-11-01 | $9.10 | $9.10 | 655,800 | — | — |
| 2024-10-31 | $8.84 | $8.84 | 539,700 | — | — |
| 2024-10-30 | $8.80 | $8.80 | 734,200 | — | — |
| 2024-10-29 | $8.89 | $8.89 | 641,100 | — | — |
| 2024-10-28 | $8.64 | $8.64 | 1,857,500 | — | — |
| 2024-10-25 | $8.31 | $8.31 | 1,619,200 | — | — |
| 2024-10-24 | $7.68 | $7.68 | 1,309,100 | — | — |
| 2024-10-23 | $7.56 | $7.56 | 1,055,100 | — | — |
| 2024-10-22 | $7.75 | $7.75 | 1,572,400 | — | — |
| 2024-10-21 | $7.56 | $7.56 | 480,300 | — | — |
| 2024-10-18 | $7.21 | $7.21 | 612,800 | — | — |
| 2024-10-17 | $7.21 | $7.21 | 837,400 | — | — |
| 2024-10-16 | $7.35 | $7.35 | 1,559,100 | — | — |
| 2024-10-15 | $6.72 | $6.72 | 701,400 | — | — |
| 2024-10-14 | $6.79 | $6.79 | 796,800 | — | — |
| 2024-10-11 | $6.33 | $6.33 | 822,600 | — | — |
| 2024-10-10 | $5.81 | $5.81 | 335,000 | — | — |
| 2024-10-09 | $5.99 | $5.99 | 875,700 | — | — |
| 2024-10-08 | $5.94 | $5.94 | 350,300 | — | — |
| 2024-10-07 | $5.56 | $5.56 | 217,700 | — | — |
| 2024-10-04 | $5.64 | $5.64 | 264,900 | — | — |
| 2024-10-03 | $5.26 | $5.26 | 405,800 | — | — |
| 2024-10-02 | $5.28 | $5.28 | 356,300 | — | — |
| 2024-10-01 | $5.09 | $5.09 | 329,800 | — | — |
| 2024-09-30 | $5.28 | $5.28 | 114,500 | — | — |
| 2024-09-27 | $5.15 | $5.15 | 151,400 | — | — |
| 2024-09-26 | $5.09 | $5.09 | 311,000 | — | — |
| 2024-09-25 | $5.20 | $5.20 | 354,600 | — | — |
| 2024-09-24 | $5.18 | $5.18 | 488,100 | — | — |
| 2024-09-23 | $5.44 | $5.44 | 645,100 | — | — |
| 2024-09-20 | $5.91 | $5.91 | 908,100 | — | — |
| 2024-09-19 | $5.61 | $5.61 | 275,800 | — | — |
| 2024-09-18 | $5.48 | $5.48 | 458,200 | — | — |
| 2024-09-17 | $5.50 | $5.50 | 513,500 | — | — |
| 2024-09-16 | $5.78 | $5.78 | 1,689,200 | — | — |
| 2024-09-13 | $5.10 | $5.10 | 319,600 | — | — |
| 2024-09-12 | $5.13 | $5.13 | 1,392,500 | — | — |
| 2024-09-11 | $4.57 | $4.57 | 510,900 | — | — |
| 2024-09-10 | $4.64 | $4.64 | 580,600 | — | — |
| 2024-09-09 | $4.07 | $4.07 | 148,600 | — | — |
| 2024-09-06 | $4.03 | $4.03 | 209,300 | — | — |
| 2024-09-05 | $4.00 | $4.00 | 318,700 | — | — |
| 2024-09-04 | $4.06 | $4.06 | 213,700 | — | — |
| 2024-09-03 | $4.04 | $4.04 | 492,500 | — | — |
| 2024-08-30 | $4.48 | $4.48 | 794,900 | — | — |
| 2024-08-29 | $4.14 | $4.14 | 195,100 | — | — |
| 2024-08-28 | $4.10 | $4.10 | 293,300 | — | — |
| 2024-08-27 | $4.07 | $4.07 | 188,200 | — | — |
| 2024-08-26 | $4.13 | $4.13 | 336,400 | — | — |
| 2024-08-23 | $4.30 | $4.30 | 231,100 | — | — |
| 2024-08-22 | $4.15 | $4.15 | 200,200 | — | — |
| 2024-08-21 | $4.15 | $4.15 | 239,200 | — | — |
| 2024-08-20 | $4.20 | $4.20 | 657,200 | — | — |
| 2024-08-19 | $4.23 | $4.23 | 480,100 | — | — |
| 2024-08-16 | $4.10 | $4.10 | 490,300 | — | — |
| 2024-08-15 | $3.80 | $3.80 | 294,000 | — | — |
| 2024-08-14 | $3.49 | $3.49 | 328,000 | — | — |
| 2024-08-13 | $3.76 | $3.76 | 560,400 | — | — |
| 2024-08-12 | $3.68 | $3.68 | 534,600 | — | — |
| 2024-08-09 | $3.97 | $3.97 | 1,044,300 | — | — |
| 2024-08-08 | $3.59 | $3.59 | 560,700 | — | — |
| 2024-08-07 | $3.29 | $3.29 | 787,300 | — | — |
| 2024-08-06 | $3.00 | $3.00 | 356,100 | — | — |
| 2024-08-05 | $2.82 | $2.82 | 352,700 | — | — |
| 2024-08-02 | $2.98 | $2.98 | 511,300 | — | — |
| 2024-08-01 | $2.99 | $2.99 | 724,500 | — | — |
| 2024-07-31 | $2.57 | $2.57 | 111,000 | — | — |
| 2024-07-30 | $2.64 | $2.64 | 357,900 | — | — |
| 2024-07-29 | $2.86 | $2.86 | 438,100 | — | — |
| 2024-07-26 | $2.58 | $2.58 | 405,200 | — | — |
| 2024-07-25 | $2.31 | $2.31 | 169,600 | — | — |
| 2024-07-24 | $2.17 | $2.17 | 77,500 | — | — |
| 2024-07-23 | $2.23 | $2.23 | 76,200 | — | — |
| 2024-07-22 | $2.16 | $2.16 | 62,200 | — | — |
| 2024-07-19 | $2.18 | $2.18 | 78,400 | — | — |
| 2024-07-18 | $2.14 | $2.14 | 103,100 | — | — |
| 2024-07-17 | $2.17 | $2.17 | 92,800 | — | — |
| 2024-07-16 | $2.33 | $2.33 | 331,800 | — | — |
| 2024-07-15 | $2.00 | $2.00 | 167,800 | — | — |
| 2024-07-12 | $2.05 | $2.05 | 78,700 | — | — |
| 2024-07-11 | $1.98 | $1.98 | 144,500 | — | — |
| 2024-07-10 | $1.90 | $1.90 | 116,900 | — | — |
| 2024-07-09 | $1.81 | $1.81 | 224,500 | — | — |
| 2024-07-08 | $1.81 | $1.81 | 146,600 | — | — |
| 2024-07-05 | $1.82 | $1.82 | 85,100 | — | — |
| 2024-07-03 | $1.78 | $1.78 | 24,100 | — | — |
| 2024-07-02 | $1.78 | $1.78 | 131,800 | — | — |
| 2024-07-01 | $1.85 | $1.85 | 78,900 | — | — |
| 2024-06-28 | $1.82 | $1.82 | 239,100 | — | — |
| 2024-06-27 | $1.87 | $1.87 | 182,700 | — | — |
| 2024-06-26 | $1.79 | $1.79 | 50,500 | — | — |
| 2024-06-25 | $1.78 | $1.78 | 94,900 | — | — |
| 2024-06-24 | $1.83 | $1.83 | 118,100 | — | — |
| 2024-06-21 | $1.78 | $1.78 | 513,800 | — | — |
| 2024-06-20 | $1.91 | $1.91 | 95,600 | — | — |
| 2024-06-18 | $1.87 | $1.87 | 114,400 | — | — |
| 2024-06-17 | $1.93 | $1.93 | 573,300 | — | — |
| 2024-06-14 | $2.04 | $2.04 | 146,700 | — | — |
| 2024-06-13 | $2.12 | $2.12 | 149,300 | — | — |
| 2024-06-12 | $2.07 | $2.07 | 85,200 | — | — |
| 2024-06-11 | $2.14 | $2.14 | 147,300 | — | — |
| 2024-06-10 | $2.10 | $2.10 | 197,300 | — | — |
| 2024-06-07 | $2.03 | $2.03 | 165,000 | — | — |
| 2024-06-06 | $2.10 | $2.10 | 154,500 | — | — |
| 2024-06-05 | $2.22 | $2.22 | 85,500 | — | — |
| 2024-06-04 | $2.16 | $2.16 | 92,000 | — | — |
| 2024-06-03 | $2.21 | $2.21 | 155,000 | — | — |
| 2024-05-31 | $2.16 | $2.16 | 55,300 | — | — |
| 2024-05-30 | $2.11 | $2.11 | 131,800 | — | — |
| 2024-05-29 | $2.10 | $2.10 | 123,200 | — | — |
| 2024-05-28 | $2.02 | $2.02 | 458,900 | — | — |
| 2024-05-24 | $2.06 | $2.06 | 169,000 | — | — |
| 2024-05-23 | $2.07 | $2.07 | 266,000 | — | — |
| 2024-05-22 | $2.14 | $2.14 | 132,400 | — | — |
| 2024-05-21 | $2.18 | $2.18 | 122,400 | — | — |
| 2024-05-20 | $2.28 | $2.28 | 192,800 | — | — |
| 2024-05-17 | $2.29 | $2.29 | 252,800 | — | — |
| 2024-05-16 | $2.19 | $2.19 | 173,800 | — | — |
| 2024-05-15 | $2.22 | $2.22 | 239,600 | — | — |
| 2024-05-14 | $2.26 | $2.26 | 537,100 | — | — |
| 2024-05-13 | $2.11 | $2.11 | 319,900 | — | — |
| 2024-05-10 | $2.08 | $2.08 | 307,200 | — | — |
| 2024-05-09 | $2.03 | $2.03 | 677,100 | — | — |
| 2024-05-08 | $1.96 | $1.96 | 658,500 | — | — |
| 2024-05-07 | $1.68 | $1.68 | 1,018,000 | — | — |
| 2024-05-06 | $1.91 | $1.91 | 1,050,400 | — | — |
| 2024-05-03 | $1.92 | $1.92 | 381,100 | — | — |
| 2024-05-02 | $1.73 | $1.73 | 453,200 | — | — |
| 2024-05-01 | $1.61 | $1.61 | 80,700 | — | — |
| 2024-04-30 | $1.55 | $1.55 | 56,500 | — | — |
| 2024-04-29 | $1.58 | $1.58 | 131,900 | — | — |
| 2024-04-26 | $1.45 | $1.45 | 124,300 | — | — |
| 2024-04-25 | $1.48 | $1.48 | 66,300 | — | — |
| 2024-04-24 | $1.51 | $1.51 | 90,600 | — | — |
| 2024-04-23 | $1.53 | $1.53 | 137,400 | — | — |
| 2024-04-22 | $1.44 | $1.44 | 130,600 | — | — |
| 2024-04-19 | $1.40 | $1.40 | 58,800 | — | — |
| 2024-04-18 | $1.41 | $1.41 | 140,400 | — | — |
| 2024-04-17 | $1.36 | $1.36 | 112,500 | — | — |
| 2024-04-16 | $1.47 | $1.47 | 91,600 | — | — |
| 2024-04-15 | $1.47 | $1.47 | 69,400 | — | — |
| 2024-04-12 | $1.53 | $1.53 | 155,500 | — | — |
| 2024-04-11 | $1.56 | $1.56 | 123,000 | — | — |
| 2024-04-10 | $1.51 | $1.51 | 231,100 | — | — |
| 2024-04-09 | $1.63 | $1.63 | 196,100 | — | — |
| 2024-04-08 | $1.71 | $1.71 | 120,400 | — | — |
| 2024-04-05 | $1.75 | $1.75 | 190,700 | — | — |
| 2024-04-04 | $1.69 | $1.69 | 211,100 | — | — |
| 2024-04-03 | $1.75 | $1.75 | 490,300 | — | — |
| 2024-04-02 | $1.86 | $1.86 | 121,800 | — | — |
| 2024-04-01 | $1.86 | $1.86 | 117,200 | — | — |
| 2024-03-28 | $1.78 | $1.78 | 273,600 | — | — |
| 2024-03-27 | $1.79 | $1.79 | 161,300 | — | — |
| 2024-03-26 | $1.76 | $1.76 | 302,500 | — | — |
| 2024-03-25 | $1.76 | $1.76 | 277,900 | — | — |
| 2024-03-22 | $1.79 | $1.79 | 324,900 | — | — |
| 2024-03-21 | $1.84 | $1.84 | 274,500 | — | — |
| 2024-03-20 | $1.85 | $1.85 | 277,700 | — | — |
| 2024-03-19 | $1.96 | $1.96 | 247,000 | — | — |
| 2024-03-18 | $1.90 | $1.90 | 163,500 | — | — |
| 2024-03-15 | $1.90 | $1.90 | 173,100 | — | — |
| 2024-03-14 | $1.88 | $1.88 | 264,700 | — | — |
| 2024-03-13 | $2.00 | $2.00 | 88,600 | — | — |
| 2024-03-12 | $2.02 | $2.02 | 228,800 | — | — |
| 2024-03-11 | $2.01 | $2.01 | 272,700 | — | — |
| 2024-03-08 | $2.12 | $2.12 | 245,900 | — | — |
| 2024-03-07 | $2.28 | $2.28 | 215,000 | — | — |
| 2024-03-06 | $2.15 | $2.15 | 197,800 | — | — |
| 2024-03-05 | $2.11 | $2.11 | 163,300 | — | — |
| 2024-03-04 | $2.16 | $2.16 | 276,400 | — | — |
| 2024-03-01 | $2.18 | $2.18 | 347,300 | — | — |
| 2024-02-29 | $2.24 | $2.24 | 211,900 | — | — |
| 2024-02-28 | $2.30 | $2.30 | 294,300 | — | — |
| 2024-02-27 | $2.36 | $2.36 | 414,100 | — | — |
| 2024-02-26 | $2.30 | $2.30 | 151,100 | — | — |
| 2024-02-23 | $2.35 | $2.35 | 105,900 | — | — |
| 2024-02-22 | $2.31 | $2.31 | 100,500 | — | — |
| 2024-02-21 | $2.30 | $2.30 | 66,200 | — | — |
| 2024-02-20 | $2.32 | $2.32 | 202,800 | — | — |
| 2024-02-16 | $2.29 | $2.29 | 206,700 | — | — |
| 2024-02-15 | $2.35 | $2.35 | 311,500 | — | — |
| 2024-02-14 | $2.23 | $2.23 | 142,700 | — | — |
| 2024-02-13 | $2.23 | $2.23 | 194,900 | — | — |
| 2024-02-12 | $2.27 | $2.27 | 296,400 | — | — |
| 2024-02-09 | $2.22 | $2.22 | 1,028,600 | — | — |
| 2024-02-08 | $2.00 | $2.00 | 290,200 | — | — |
| 2024-02-07 | $2.07 | $2.07 | 135,000 | — | — |
| 2024-02-06 | $2.04 | $2.04 | 131,700 | — | — |
| 2024-02-05 | $2.01 | $2.01 | 109,400 | — | — |
| 2024-02-02 | $2.10 | $2.10 | 47,500 | — | — |
| 2024-02-01 | $2.13 | $2.13 | 57,700 | — | — |
| 2024-01-31 | $2.00 | $2.00 | 49,100 | — | — |
| 2024-01-30 | $2.08 | $2.08 | 94,800 | — | — |
| 2024-01-29 | $2.14 | $2.14 | 71,500 | — | — |
| 2024-01-26 | $2.05 | $2.05 | 73,000 | — | — |
| 2024-01-25 | $2.05 | $2.05 | 79,900 | — | — |
| 2024-01-24 | $2.03 | $2.03 | 71,700 | — | — |
| 2024-01-23 | $2.04 | $2.04 | 171,000 | — | — |
| 2024-01-22 | $2.05 | $2.05 | 107,000 | — | — |
| 2024-01-19 | $1.99 | $1.99 | 134,000 | — | — |
| 2024-01-18 | $1.99 | $1.99 | 156,500 | — | — |
| 2024-01-17 | $2.05 | $2.05 | 127,700 | — | — |
| 2024-01-16 | $2.08 | $2.08 | 364,900 | — | — |
| 2024-01-12 | $2.34 | $2.34 | 274,600 | — | — |
| 2024-01-11 | $2.16 | $2.16 | 147,000 | — | — |
| 2024-01-10 | $2.22 | $2.22 | 315,600 | — | — |
| 2024-01-09 | $2.41 | $2.41 | 253,600 | — | — |
| 2024-01-08 | $2.25 | $2.25 | 337,400 | — | — |
| 2024-01-05 | $2.06 | $2.06 | 285,000 | — | — |
| 2024-01-04 | $2.11 | $2.11 | 541,600 | — | — |
| 2024-01-03 | $1.87 | $1.87 | 183,400 | — | — |
| 2024-01-02 | $1.76 | $1.76 | 229,300 | — | — |