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
- 2000-02-23 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 | $2.30 | $12.56 | 917,300 | — | — |
| 2024-12-30 | $2.24 | $12.23 | 1,953,700 | — | — |
| 2024-12-27 | $2.17 | $11.85 | 992,400 | — | — |
| 2024-12-26 | $2.21 | $12.07 | 489,400 | — | — |
| 2024-12-24 | $2.21 | $12.07 | 327,600 | — | — |
| 2024-12-23 | $2.21 | $12.07 | 819,500 | — | — |
| 2024-12-20 | $2.28 | $12.45 | 4,661,000 | — | — |
| 2024-12-19 | $2.29 | $12.50 | 950,500 | — | — |
| 2024-12-18 | $2.28 | $12.45 | 1,378,000 | — | — |
| 2024-12-17 | $2.44 | $13.32 | 875,000 | — | — |
| 2024-12-16 | $2.45 | $13.38 | 699,700 | — | — |
| 2024-12-13 | $2.44 | $13.32 | 842,300 | — | — |
| 2024-12-12 | $2.43 | $13.27 | 882,600 | — | — |
| 2024-12-11 | $2.50 | $13.65 | 1,362,500 | — | — |
| 2024-12-10 | $2.53 | $13.81 | 742,600 | — | — |
| 2024-12-09 | $2.56 | $13.98 | 611,900 | — | — |
| 2024-12-06 | $2.57 | $14.03 | 629,800 | — | — |
| 2024-12-05 | $2.57 | $14.03 | 1,962,700 | — | — |
| 2024-12-04 | $2.57 | $14.03 | 680,200 | — | — |
| 2024-12-03 | $2.61 | $14.25 | 734,800 | — | — |
| 2024-12-02 | $2.68 | $14.63 | 902,900 | — | — |
| 2024-11-29 | $2.60 | $14.20 | 566,700 | — | — |
| 2024-11-27 | $2.61 | $14.25 | 854,300 | — | — |
| 2024-11-26 | $2.55 | $13.92 | 949,000 | — | — |
| 2024-11-25 | $2.60 | $14.20 | 1,354,100 | — | — |
| 2024-11-22 | $2.41 | $13.16 | 490,000 | — | — |
| 2024-11-21 | $2.44 | $13.32 | 698,500 | — | — |
| 2024-11-20 | $2.43 | $13.27 | 741,600 | — | — |
| 2024-11-19 | $2.46 | $13.43 | 922,300 | — | — |
| 2024-11-18 | $2.53 | $13.81 | 743,700 | — | — |
| 2024-11-15 | $2.52 | $13.76 | 930,200 | — | — |
| 2024-11-14 | $2.47 | $13.49 | 854,400 | — | — |
| 2024-11-13 | $2.56 | $13.98 | 1,146,600 | — | — |
| 2024-11-12 | $2.58 | $14.09 | 1,377,200 | — | — |
| 2024-11-11 | $2.71 | $14.80 | 1,059,600 | — | — |
| 2024-11-08 | $2.63 | $14.36 | 939,300 | — | — |
| 2024-11-07 | $2.68 | $14.63 | 1,962,000 | — | — |
| 2024-11-06 | $2.88 | $15.72 | 2,330,500 | — | — |
| 2024-11-05 | $2.83 | $15.45 | 6,283,800 | — | — |
| 2024-11-04 | $3.52 | $19.22 | 1,248,100 | — | — |
| 2024-11-01 | $3.47 | $18.95 | 614,300 | — | — |
| 2024-10-31 | $3.57 | $19.49 | 830,800 | — | — |
| 2024-10-30 | $3.58 | $19.55 | 567,000 | — | — |
| 2024-10-29 | $3.59 | $19.60 | 648,300 | — | — |
| 2024-10-28 | $3.47 | $18.95 | 605,700 | — | — |
| 2024-10-25 | $3.40 | $18.51 | 427,500 | — | — |
| 2024-10-24 | $3.46 | $18.84 | 1,093,600 | — | — |
| 2024-10-23 | $3.37 | $18.35 | 1,067,000 | — | — |
| 2024-10-22 | $3.50 | $19.05 | 808,300 | — | — |
| 2024-10-21 | $3.52 | $19.16 | 680,300 | — | — |
| 2024-10-18 | $3.70 | $20.14 | 508,800 | — | — |
| 2024-10-17 | $3.72 | $20.25 | 679,800 | — | — |
| 2024-10-16 | $3.79 | $20.63 | 694,500 | — | — |
| 2024-10-15 | $3.57 | $19.43 | 1,725,700 | — | — |
| 2024-10-14 | $3.51 | $19.11 | 795,500 | — | — |
| 2024-10-11 | $3.68 | $20.03 | 574,300 | — | — |
| 2024-10-10 | $3.64 | $19.82 | 664,500 | — | — |
| 2024-10-09 | $3.77 | $20.52 | 1,088,500 | — | — |
| 2024-10-08 | $3.83 | $20.85 | 1,664,800 | — | — |
| 2024-10-07 | $3.74 | $20.36 | 609,900 | — | — |
| 2024-10-04 | $3.90 | $21.23 | 469,300 | — | — |
| 2024-10-03 | $3.90 | $21.23 | 675,400 | — | — |
| 2024-10-02 | $4.04 | $21.99 | 1,012,900 | — | — |
| 2024-10-01 | $4.13 | $22.48 | 1,097,800 | — | — |
| 2024-09-30 | $4.19 | $22.81 | 4,239,900 | — | — |
| 2024-09-27 | $3.77 | $20.52 | 654,200 | — | — |
| 2024-09-26 | $3.73 | $20.31 | 672,800 | — | — |
| 2024-09-25 | $3.78 | $20.58 | 752,500 | — | — |
| 2024-09-24 | $4.00 | $21.78 | 1,520,600 | — | — |
| 2024-09-23 | $3.77 | $20.52 | 1,100,900 | — | — |
| 2024-09-20 | $3.73 | $20.31 | 5,968,500 | — | — |
| 2024-09-19 | $3.87 | $21.07 | 1,148,300 | — | — |
| 2024-09-18 | $3.74 | $20.36 | 945,000 | — | — |
| 2024-09-17 | $3.68 | $20.03 | 1,342,400 | — | — |
| 2024-09-16 | $3.57 | $19.43 | 853,300 | — | — |
| 2024-09-13 | $3.55 | $19.33 | 767,500 | — | — |
| 2024-09-12 | $3.47 | $18.89 | 450,200 | — | — |
| 2024-09-11 | $3.35 | $18.24 | 604,500 | — | — |
| 2024-09-10 | $3.28 | $17.86 | 457,900 | — | — |
| 2024-09-09 | $3.23 | $17.58 | 428,600 | — | — |
| 2024-09-06 | $3.21 | $17.47 | 575,400 | — | — |
| 2024-09-05 | $3.26 | $17.75 | 355,300 | — | — |
| 2024-09-04 | $3.29 | $17.91 | 508,800 | — | — |
| 2024-09-03 | $3.36 | $18.29 | 517,500 | — | — |
| 2024-08-30 | $3.48 | $18.94 | 536,200 | — | — |
| 2024-08-29 | $3.48 | $18.94 | 424,000 | — | — |
| 2024-08-28 | $3.51 | $19.11 | 506,600 | — | — |
| 2024-08-27 | $3.62 | $19.71 | 491,600 | — | — |
| 2024-08-26 | $3.58 | $19.49 | 727,800 | — | — |
| 2024-08-23 | $3.50 | $19.05 | 1,251,400 | — | — |
| 2024-08-22 | $3.21 | $17.47 | 649,700 | — | — |
| 2024-08-21 | $3.27 | $17.80 | 607,000 | — | — |
| 2024-08-20 | $3.18 | $17.31 | 394,600 | — | — |
| 2024-08-19 | $3.25 | $17.69 | 471,600 | — | — |
| 2024-08-16 | $3.17 | $17.26 | 364,100 | — | — |
| 2024-08-15 | $3.19 | $17.37 | 799,200 | — | — |
| 2024-08-14 | $3.10 | $16.88 | 577,200 | — | — |
| 2024-08-13 | $3.14 | $17.09 | 525,600 | — | — |
| 2024-08-12 | $3.09 | $16.82 | 867,300 | — | — |
| 2024-08-09 | $3.13 | $17.04 | 758,000 | — | — |
| 2024-08-08 | $3.11 | $16.93 | 647,100 | — | — |
| 2024-08-07 | $3.05 | $16.60 | 816,600 | — | — |
| 2024-08-06 | $3.15 | $17.15 | 1,067,000 | — | — |
| 2024-08-05 | $3.11 | $16.93 | 1,163,100 | — | — |
| 2024-08-02 | $3.25 | $17.69 | 1,070,700 | — | — |
| 2024-08-01 | $3.29 | $17.91 | 1,493,100 | — | — |
| 2024-07-31 | $3.34 | $18.18 | 984,600 | — | — |
| 2024-07-30 | $3.34 | $18.18 | 491,600 | — | — |
| 2024-07-29 | $3.38 | $18.40 | 789,400 | — | — |
| 2024-07-26 | $3.38 | $18.40 | 898,100 | — | — |
| 2024-07-25 | $3.37 | $18.35 | 777,700 | — | — |
| 2024-07-24 | $3.30 | $17.96 | 692,000 | — | — |
| 2024-07-23 | $3.39 | $18.45 | 2,920,300 | — | — |
| 2024-07-22 | $3.18 | $17.31 | 630,300 | — | — |
| 2024-07-19 | $3.15 | $17.09 | 728,100 | — | — |
| 2024-07-18 | $3.12 | $16.93 | 751,000 | — | — |
| 2024-07-17 | $3.36 | $18.23 | 1,851,200 | — | — |
| 2024-07-16 | $3.43 | $18.61 | 1,168,600 | — | — |
| 2024-07-15 | $3.35 | $18.18 | 767,500 | — | — |
| 2024-07-12 | $3.36 | $18.23 | 804,200 | — | — |
| 2024-07-11 | $3.42 | $18.56 | 1,508,100 | — | — |
| 2024-07-10 | $3.15 | $17.09 | 546,900 | — | — |
| 2024-07-09 | $3.15 | $17.09 | 784,600 | — | — |
| 2024-07-08 | $3.22 | $17.47 | 676,000 | — | — |
| 2024-07-05 | $3.20 | $17.37 | 477,700 | — | — |
| 2024-07-03 | $3.17 | $17.20 | 401,900 | — | — |
| 2024-07-02 | $3.18 | $17.26 | 848,100 | — | — |
| 2024-07-01 | $3.01 | $16.33 | 996,000 | — | — |
| 2024-06-28 | $3.05 | $16.55 | 3,498,500 | — | — |
| 2024-06-27 | $2.97 | $16.12 | 997,700 | — | — |
| 2024-06-26 | $2.70 | $14.65 | 885,100 | — | — |
| 2024-06-25 | $2.73 | $14.81 | 689,900 | — | — |
| 2024-06-24 | $2.71 | $14.71 | 869,100 | — | — |
| 2024-06-21 | $2.62 | $14.22 | 4,459,500 | — | — |
| 2024-06-20 | $2.83 | $15.36 | 556,500 | — | — |
| 2024-06-18 | $2.81 | $15.25 | 596,800 | — | — |
| 2024-06-17 | $2.81 | $15.25 | 747,600 | — | — |
| 2024-06-14 | $2.82 | $15.30 | 1,294,900 | — | — |
| 2024-06-13 | $2.77 | $15.03 | 919,100 | — | — |
| 2024-06-12 | $2.93 | $15.90 | 1,179,200 | — | — |
| 2024-06-11 | $2.80 | $15.19 | 668,300 | — | — |
| 2024-06-10 | $2.76 | $14.98 | 771,100 | — | — |
| 2024-06-07 | $2.78 | $15.09 | 1,153,300 | — | — |
| 2024-06-06 | $2.93 | $15.90 | 1,088,900 | — | — |
| 2024-06-05 | $2.98 | $16.17 | 1,295,800 | — | — |
| 2024-06-04 | $2.75 | $14.92 | 1,133,100 | — | — |
| 2024-06-03 | $2.52 | $13.67 | 967,400 | — | — |
| 2024-05-31 | $2.43 | $13.19 | 904,200 | — | — |
| 2024-05-30 | $2.34 | $12.70 | 513,900 | — | — |
| 2024-05-29 | $2.29 | $12.43 | 809,300 | — | — |
| 2024-05-28 | $2.41 | $13.08 | 1,179,000 | — | — |
| 2024-05-24 | $2.30 | $12.48 | 515,000 | — | — |
| 2024-05-23 | $2.29 | $12.43 | 942,200 | — | — |
| 2024-05-22 | $2.38 | $12.92 | 613,500 | — | — |
| 2024-05-21 | $2.39 | $12.97 | 942,600 | — | — |
| 2024-05-20 | $2.35 | $12.75 | 740,700 | — | — |
| 2024-05-17 | $2.37 | $12.86 | 532,300 | — | — |
| 2024-05-16 | $2.39 | $12.97 | 647,400 | — | — |
| 2024-05-15 | $2.38 | $12.92 | 721,800 | — | — |
| 2024-05-14 | $2.60 | $14.11 | 1,813,400 | — | — |
| 2024-05-13 | $2.39 | $12.97 | 915,700 | — | — |
| 2024-05-10 | $2.27 | $12.32 | 719,900 | — | — |
| 2024-05-09 | $2.32 | $12.59 | 700,200 | — | — |
| 2024-05-08 | $2.22 | $12.05 | 884,200 | — | — |
| 2024-05-07 | $2.31 | $12.54 | 1,122,300 | — | — |
| 2024-05-06 | $2.56 | $13.89 | 503,200 | — | — |
| 2024-05-03 | $2.62 | $14.22 | 913,200 | — | — |
| 2024-05-02 | $2.42 | $13.13 | 683,500 | — | — |
| 2024-05-01 | $2.36 | $12.81 | 761,900 | — | — |
| 2024-04-30 | $2.36 | $12.81 | 652,200 | — | — |
| 2024-04-29 | $2.40 | $13.02 | 602,100 | — | — |
| 2024-04-26 | $2.43 | $13.19 | 460,600 | — | — |
| 2024-04-25 | $2.38 | $12.92 | 710,400 | — | — |
| 2024-04-24 | $2.41 | $13.08 | 655,900 | — | — |
| 2024-04-23 | $2.41 | $13.08 | 517,000 | — | — |
| 2024-04-22 | $2.43 | $13.19 | 660,800 | — | — |
| 2024-04-19 | $2.41 | $13.08 | 743,100 | — | — |
| 2024-04-18 | $2.36 | $12.75 | 744,200 | — | — |
| 2024-04-17 | $2.35 | $12.70 | 535,600 | — | — |
| 2024-04-16 | $2.36 | $12.75 | 621,600 | — | — |
| 2024-04-15 | $2.54 | $13.73 | 752,400 | — | — |
| 2024-04-12 | $2.53 | $13.67 | 518,500 | — | — |
| 2024-04-11 | $2.61 | $14.10 | 727,200 | — | — |
| 2024-04-10 | $2.59 | $14.00 | 970,100 | — | — |
| 2024-04-09 | $2.74 | $14.81 | 511,600 | — | — |
| 2024-04-08 | $2.71 | $14.64 | 676,600 | — | — |
| 2024-04-05 | $2.59 | $14.00 | 657,100 | — | — |
| 2024-04-04 | $2.52 | $13.62 | 1,071,400 | — | — |
| 2024-04-03 | $2.43 | $13.13 | 754,000 | — | — |
| 2024-04-02 | $2.30 | $12.43 | 903,300 | — | — |
| 2024-04-01 | $2.35 | $12.70 | 672,200 | — | — |
| 2024-03-28 | $2.46 | $13.29 | 1,042,900 | — | — |
| 2024-03-27 | $2.41 | $13.02 | 1,798,000 | — | — |
| 2024-03-26 | $2.35 | $12.70 | 807,900 | — | — |
| 2024-03-25 | $2.43 | $13.13 | 729,400 | — | — |
| 2024-03-22 | $2.59 | $14.00 | 1,345,500 | — | — |
| 2024-03-21 | $2.62 | $14.16 | 1,866,600 | — | — |
| 2024-03-20 | $2.49 | $13.45 | 1,317,000 | — | — |
| 2024-03-19 | $2.35 | $12.70 | 1,609,300 | — | — |
| 2024-03-18 | $2.42 | $13.08 | 1,233,100 | — | — |
| 2024-03-15 | $2.45 | $13.24 | 7,543,200 | — | — |
| 2024-03-14 | $2.53 | $13.67 | 1,381,900 | — | — |
| 2024-03-13 | $2.59 | $14.00 | 1,117,200 | — | — |
| 2024-03-12 | $2.65 | $14.32 | 1,359,100 | — | — |
| 2024-03-11 | $2.71 | $14.64 | 961,000 | — | — |
| 2024-03-08 | $2.79 | $15.08 | 1,985,800 | — | — |
| 2024-03-07 | $2.75 | $14.86 | 1,709,400 | — | — |
| 2024-03-06 | $2.80 | $15.13 | 1,247,300 | — | — |
| 2024-03-05 | $2.99 | $16.16 | 1,004,000 | — | — |
| 2024-03-04 | $3.09 | $16.70 | 1,122,800 | — | — |
| 2024-03-01 | $3.22 | $17.40 | 1,349,300 | — | — |
| 2024-02-29 | $3.28 | $17.72 | 1,870,500 | — | — |
| 2024-02-28 | $3.34 | $18.05 | 1,573,200 | — | — |
| 2024-02-27 | $3.21 | $17.35 | 1,965,600 | — | — |
| 2024-02-26 | $3.00 | $16.21 | 1,390,800 | — | — |
| 2024-02-23 | $2.96 | $15.99 | 1,161,100 | — | — |
| 2024-02-22 | $2.94 | $15.89 | 913,600 | — | — |
| 2024-02-21 | $3.01 | $16.26 | 833,400 | — | — |
| 2024-02-20 | $3.01 | $16.26 | 850,100 | — | — |
| 2024-02-16 | $2.96 | $15.99 | 860,600 | — | — |
| 2024-02-15 | $3.11 | $16.81 | 1,351,900 | — | — |
| 2024-02-14 | $2.79 | $15.08 | 841,900 | — | — |
| 2024-02-13 | $2.61 | $14.10 | 1,157,900 | — | — |
| 2024-02-12 | $2.83 | $15.29 | 718,900 | — | — |
| 2024-02-09 | $2.70 | $14.59 | 668,500 | — | — |
| 2024-02-08 | $2.63 | $14.21 | 555,800 | — | — |
| 2024-02-07 | $2.58 | $13.94 | 1,432,300 | — | — |
| 2024-02-06 | $2.60 | $14.05 | 773,400 | — | — |
| 2024-02-05 | $2.66 | $14.37 | 642,400 | — | — |
| 2024-02-02 | $2.75 | $14.86 | 863,000 | — | — |
| 2024-02-01 | $2.91 | $15.72 | 730,200 | — | — |
| 2024-01-31 | $2.87 | $15.51 | 1,107,400 | — | — |
| 2024-01-30 | $3.05 | $16.48 | 580,700 | — | — |
| 2024-01-29 | $3.07 | $16.59 | 562,000 | — | — |
| 2024-01-26 | $2.94 | $15.89 | 458,700 | — | — |
| 2024-01-25 | $2.90 | $15.67 | 1,068,900 | — | — |
| 2024-01-24 | $2.85 | $15.40 | 879,300 | — | — |
| 2024-01-23 | $2.91 | $15.72 | 760,400 | — | — |
| 2024-01-22 | $2.90 | $15.67 | 632,800 | — | — |
| 2024-01-19 | $2.88 | $15.56 | 1,077,400 | — | — |
| 2024-01-18 | $2.80 | $15.08 | 984,400 | — | — |
| 2024-01-17 | $3.01 | $16.21 | 8,406,300 | — | — |
| 2024-01-16 | $3.00 | $16.15 | 1,355,300 | — | — |
| 2024-01-12 | $3.02 | $16.26 | 971,100 | — | — |
| 2024-01-11 | $2.95 | $15.88 | 1,235,700 | — | — |
| 2024-01-10 | $3.04 | $16.37 | 885,500 | — | — |
| 2024-01-09 | $3.05 | $16.42 | 868,800 | — | — |
| 2024-01-08 | $3.19 | $17.18 | 619,700 | — | — |
| 2024-01-05 | $3.29 | $17.71 | 1,449,200 | — | — |
| 2024-01-04 | $3.35 | $18.04 | 1,334,400 | — | — |
| 2024-01-03 | $3.48 | $18.74 | 1,191,700 | — | — |
| 2024-01-02 | $3.59 | $19.33 | 1,266,300 | — | — |