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
- 2010-10-15 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 | $1.87 | $1.87 | 90,900 | — | — |
| 2024-12-30 | $1.92 | $1.92 | 231,900 | — | — |
| 2024-12-27 | $1.65 | $1.65 | 81,700 | — | — |
| 2024-12-26 | $1.69 | $1.69 | 136,600 | — | — |
| 2024-12-24 | $1.45 | $1.45 | 79,700 | — | — |
| 2024-12-23 | $1.35 | $1.35 | 64,700 | — | — |
| 2024-12-20 | $1.35 | $1.35 | 129,000 | — | — |
| 2024-12-19 | $1.29 | $1.29 | 40,100 | — | — |
| 2024-12-18 | $1.24 | $1.24 | 34,900 | — | — |
| 2024-12-17 | $1.27 | $1.27 | 47,800 | — | — |
| 2024-12-16 | $1.32 | $1.32 | 39,400 | — | — |
| 2024-12-13 | $1.37 | $1.37 | 63,700 | — | — |
| 2024-12-12 | $1.33 | $1.33 | 109,800 | — | — |
| 2024-12-11 | $1.41 | $1.41 | 47,000 | — | — |
| 2024-12-10 | $1.44 | $1.44 | 76,600 | — | — |
| 2024-12-09 | $1.52 | $1.52 | 47,100 | — | — |
| 2024-12-06 | $1.43 | $1.43 | 38,600 | — | — |
| 2024-12-05 | $1.44 | $1.44 | 34,600 | — | — |
| 2024-12-04 | $1.46 | $1.46 | 72,900 | — | — |
| 2024-12-03 | $1.52 | $1.52 | 70,200 | — | — |
| 2024-12-02 | $1.60 | $1.60 | 27,900 | — | — |
| 2024-11-29 | $1.61 | $1.61 | 41,100 | — | — |
| 2024-11-27 | $1.69 | $1.69 | 64,100 | — | — |
| 2024-11-26 | $1.62 | $1.62 | 43,600 | — | — |
| 2024-11-25 | $1.67 | $1.67 | 70,500 | — | — |
| 2024-11-22 | $1.62 | $1.62 | 71,300 | — | — |
| 2024-11-21 | $1.60 | $1.60 | 176,300 | — | — |
| 2024-11-20 | $1.65 | $1.65 | 98,400 | — | — |
| 2024-11-19 | $1.73 | $1.73 | 224,900 | — | — |
| 2024-11-18 | $1.68 | $1.68 | 56,700 | — | — |
| 2024-11-15 | $1.73 | $1.73 | 56,800 | — | — |
| 2024-11-14 | $1.75 | $1.75 | 92,200 | — | — |
| 2024-11-13 | $1.88 | $1.88 | 140,400 | — | — |
| 2024-11-12 | $1.96 | $1.96 | 123,600 | — | — |
| 2024-11-11 | $1.95 | $1.95 | 156,100 | — | — |
| 2024-11-08 | $1.76 | $1.76 | 102,400 | — | — |
| 2024-11-07 | $1.80 | $1.80 | 168,700 | — | — |
| 2024-11-06 | $1.93 | $1.93 | 204,600 | — | — |
| 2024-11-05 | $1.97 | $1.97 | 229,500 | — | — |
| 2024-11-04 | $2.09 | $2.09 | 211,500 | — | — |
| 2024-11-01 | $2.24 | $2.24 | 616,400 | — | — |
| 2024-10-31 | $2.28 | $2.28 | 13,408,500 | — | — |
| 2024-10-30 | $2.40 | $2.40 | 37,000 | — | — |
| 2024-10-29 | $2.41 | $2.41 | 23,700 | — | — |
| 2024-10-28 | $2.38 | $2.38 | 21,500 | — | — |
| 2024-10-25 | $2.46 | $2.46 | 36,100 | — | — |
| 2024-10-24 | $2.40 | $2.40 | 28,900 | — | — |
| 2024-10-23 | $2.51 | $2.51 | 65,600 | — | — |
| 2024-10-22 | $2.72 | $2.72 | 39,000 | — | — |
| 2024-10-21 | $2.58 | $2.58 | 102,700 | — | — |
| 2024-10-18 | $2.40 | $2.40 | 73,600 | — | — |
| 2024-10-17 | $2.14 | $2.14 | 126,500 | — | — |
| 2024-10-16 | $2.55 | $2.55 | 19,600 | — | — |
| 2024-10-15 | $2.49 | $2.49 | 11,500 | — | — |
| 2024-10-14 | $2.46 | $2.46 | 28,900 | — | — |
| 2024-10-11 | $2.58 | $2.58 | 9,000 | — | — |
| 2024-10-10 | $2.50 | $2.50 | 85,300 | — | — |
| 2024-10-09 | $2.63 | $2.63 | 10,000 | — | — |
| 2024-10-08 | $2.72 | $2.72 | 19,800 | — | — |
| 2024-10-07 | $2.80 | $2.80 | 9,400 | — | — |
| 2024-10-04 | $2.96 | $2.96 | 26,600 | — | — |
| 2024-10-03 | $2.96 | $2.96 | 10,700 | — | — |
| 2024-10-02 | $2.90 | $2.90 | 25,600 | — | — |
| 2024-10-01 | $3.13 | $3.13 | 52,000 | — | — |
| 2024-09-30 | $3.07 | $3.07 | 114,100 | — | — |
| 2024-09-27 | $2.56 | $2.56 | 22,000 | — | — |
| 2024-09-26 | $2.54 | $2.54 | 61,500 | — | — |
| 2024-09-25 | $2.51 | $2.51 | 18,200 | — | — |
| 2024-09-24 | $2.55 | $2.55 | 13,900 | — | — |
| 2024-09-23 | $2.70 | $2.70 | 6,500 | — | — |
| 2024-09-20 | $2.70 | $2.70 | 16,700 | — | — |
| 2024-09-19 | $2.69 | $2.69 | 13,400 | — | — |
| 2024-09-18 | $2.74 | $2.74 | 8,400 | — | — |
| 2024-09-17 | $2.84 | $2.84 | 13,000 | — | — |
| 2024-09-16 | $3.00 | $3.00 | 14,800 | — | — |
| 2024-09-13 | $2.88 | $2.88 | 10,600 | — | — |
| 2024-09-12 | $2.81 | $2.81 | 10,200 | — | — |
| 2024-09-11 | $2.94 | $2.94 | 5,200 | — | — |
| 2024-09-10 | $2.87 | $2.87 | 20,100 | — | — |
| 2024-09-09 | $2.99 | $2.99 | 9,700 | — | — |
| 2024-09-06 | $2.96 | $2.96 | 10,400 | — | — |
| 2024-09-05 | $3.06 | $3.06 | 11,900 | — | — |
| 2024-09-04 | $3.05 | $3.05 | 45,200 | — | — |
| 2024-09-03 | $3.22 | $3.22 | 30,600 | — | — |
| 2024-08-30 | $3.29 | $3.29 | 32,600 | — | — |
| 2024-08-29 | $3.37 | $3.37 | 53,900 | — | — |
| 2024-08-28 | $3.53 | $3.53 | 17,200 | — | — |
| 2024-08-27 | $3.59 | $3.59 | 59,300 | — | — |
| 2024-08-26 | $3.62 | $3.62 | 27,900 | — | — |
| 2024-08-23 | $3.88 | $3.88 | 75,400 | — | — |
| 2024-08-22 | $3.55 | $3.55 | 78,800 | — | — |
| 2024-08-21 | $3.98 | $3.98 | 8,600 | — | — |
| 2024-08-20 | $4.05 | $4.05 | 20,500 | — | — |
| 2024-08-19 | $3.95 | $3.95 | 19,700 | — | — |
| 2024-08-16 | $4.15 | $4.15 | 4,700 | — | — |
| 2024-08-15 | $4.16 | $4.16 | 12,500 | — | — |
| 2024-08-14 | $4.15 | $4.15 | 10,800 | — | — |
| 2024-08-13 | $4.19 | $4.19 | 22,000 | — | — |
| 2024-08-12 | $3.88 | $3.88 | 27,800 | — | — |
| 2024-08-09 | $4.16 | $4.16 | 17,900 | — | — |
| 2024-08-08 | $4.05 | $4.05 | 29,500 | — | — |
| 2024-08-07 | $4.25 | $4.25 | 16,500 | — | — |
| 2024-08-06 | $4.30 | $4.30 | 13,200 | — | — |
| 2024-08-05 | $4.35 | $4.35 | 41,400 | — | — |
| 2024-08-02 | $4.84 | $4.84 | 26,700 | — | — |
| 2024-08-01 | $4.87 | $4.87 | 19,400 | — | — |
| 2024-07-31 | $4.83 | $4.83 | 38,800 | — | — |
| 2024-07-30 | $4.99 | $4.99 | 22,500 | — | — |
| 2024-07-29 | $5.46 | $5.46 | 52,000 | — | — |
| 2024-07-26 | $5.14 | $5.14 | 55,200 | — | — |
| 2024-07-25 | $4.84 | $4.84 | 78,000 | — | — |
| 2024-07-24 | $5.90 | $5.90 | 76,590 | — | — |
| 2024-07-23 | $5.30 | $5.30 | 97,390 | — | — |
| 2024-07-22 | $6.20 | $6.20 | 3,720 | — | — |
| 2024-07-19 | $6.00 | $6.00 | 3,170 | — | — |
| 2024-07-18 | $5.90 | $5.90 | 23,200 | — | — |
| 2024-07-17 | $6.20 | $6.20 | 25,380 | — | — |
| 2024-07-16 | $6.40 | $6.40 | 18,000 | — | — |
| 2024-07-15 | $6.40 | $6.40 | 18,780 | — | — |
| 2024-07-12 | $6.40 | $6.40 | 3,440 | — | — |
| 2024-07-11 | $6.30 | $6.30 | 22,440 | — | — |
| 2024-07-10 | $6.30 | $6.30 | 12,010 | — | — |
| 2024-07-09 | $6.40 | $6.40 | 11,710 | — | — |
| 2024-07-08 | $6.40 | $6.40 | 12,980 | — | — |
| 2024-07-05 | $6.40 | $6.40 | 7,290 | — | — |
| 2024-07-03 | $6.40 | $6.40 | 3,830 | — | — |
| 2024-07-02 | $6.70 | $6.70 | 8,230 | — | — |
| 2024-07-01 | $6.40 | $6.40 | 3,090 | — | — |
| 2024-06-28 | $6.50 | $6.50 | 5,580 | — | — |
| 2024-06-27 | $6.90 | $6.90 | 4,800 | — | — |
| 2024-06-26 | $6.40 | $6.40 | 6,670 | — | — |
| 2024-06-25 | $6.30 | $6.30 | 4,210 | — | — |
| 2024-06-24 | $6.30 | $6.30 | 5,850 | — | — |
| 2024-06-21 | $6.30 | $6.30 | 3,240 | — | — |
| 2024-06-20 | $6.20 | $6.20 | 14,380 | — | — |
| 2024-06-18 | $6.60 | $6.60 | 7,560 | — | — |
| 2024-06-17 | $6.50 | $6.50 | 4,870 | — | — |
| 2024-06-14 | $6.60 | $6.60 | 5,420 | — | — |
| 2024-06-13 | $6.60 | $6.60 | 8,040 | — | — |
| 2024-06-12 | $6.60 | $6.60 | 3,910 | — | — |
| 2024-06-11 | $6.60 | $6.60 | 4,990 | — | — |
| 2024-06-10 | $6.70 | $6.70 | 4,870 | — | — |
| 2024-06-07 | $6.90 | $6.90 | 4,730 | — | — |
| 2024-06-06 | $6.80 | $6.80 | 4,720 | — | — |
| 2024-06-05 | $7.00 | $7.00 | 10,640 | — | — |
| 2024-06-04 | $7.40 | $7.40 | 8,710 | — | — |
| 2024-06-03 | $7.50 | $7.50 | 3,090 | — | — |
| 2024-05-31 | $7.50 | $7.50 | 3,470 | — | — |
| 2024-05-30 | $7.70 | $7.70 | 3,730 | — | — |
| 2024-05-29 | $7.70 | $7.70 | 5,020 | — | — |
| 2024-05-28 | $7.70 | $7.70 | 10,400 | — | — |
| 2024-05-24 | $8.20 | $8.20 | 7,120 | — | — |
| 2024-05-23 | $7.20 | $7.20 | 98,620 | — | — |
| 2024-05-22 | $7.40 | $7.40 | 10,980 | — | — |
| 2024-05-21 | $7.30 | $7.30 | 11,060 | — | — |
| 2024-05-20 | $6.90 | $6.90 | 5,850 | — | — |
| 2024-05-17 | $6.60 | $6.60 | 6,920 | — | — |
| 2024-05-16 | $6.50 | $6.50 | 7,890 | — | — |
| 2024-05-15 | $6.80 | $6.80 | 6,930 | — | — |
| 2024-05-14 | $6.90 | $6.90 | 1,970 | — | — |
| 2024-05-13 | $6.80 | $6.80 | 4,090 | — | — |
| 2024-05-10 | $6.90 | $6.90 | 1,950 | — | — |
| 2024-05-09 | $7.00 | $7.00 | 3,120 | — | — |
| 2024-05-08 | $7.00 | $7.00 | 1,620 | — | — |
| 2024-05-07 | $7.10 | $7.10 | 1,910 | — | — |
| 2024-05-06 | $7.10 | $7.10 | 1,310 | — | — |
| 2024-05-03 | $7.10 | $7.10 | 2,540 | — | — |
| 2024-05-02 | $7.10 | $7.10 | 4,590 | — | — |
| 2024-05-01 | $7.20 | $7.20 | 10,350 | — | — |
| 2024-04-30 | $7.00 | $7.00 | 6,450 | — | — |
| 2024-04-29 | $6.50 | $6.50 | 3,440 | — | — |
| 2024-04-26 | $6.30 | $6.30 | 7,990 | — | — |
| 2024-04-25 | $6.60 | $6.60 | 2,820 | — | — |
| 2024-04-24 | $6.70 | $6.70 | 2,300 | — | — |
| 2024-04-23 | $6.60 | $6.60 | 3,800 | — | — |
| 2024-04-22 | $6.50 | $6.50 | 4,150 | — | — |
| 2024-04-19 | $6.10 | $6.10 | 7,220 | — | — |
| 2024-04-18 | $6.40 | $6.40 | 10,390 | — | — |
| 2024-04-17 | $6.90 | $6.90 | 6,260 | — | — |
| 2024-04-16 | $7.00 | $7.00 | 5,500 | — | — |
| 2024-04-15 | $6.90 | $6.90 | 11,700 | — | — |
| 2024-04-12 | $7.40 | $7.40 | 1,950 | — | — |
| 2024-04-11 | $7.40 | $7.40 | 6,360 | — | — |
| 2024-04-10 | $7.80 | $7.80 | 7,750 | — | — |
| 2024-04-09 | $8.10 | $8.10 | 4,410 | — | — |
| 2024-04-08 | $7.90 | $7.90 | 20,870 | — | — |
| 2024-04-05 | $7.40 | $7.40 | 2,820 | — | — |
| 2024-04-04 | $7.40 | $7.40 | 8,310 | — | — |
| 2024-04-03 | $7.60 | $7.60 | 2,450 | — | — |
| 2024-04-02 | $7.60 | $7.60 | 9,710 | — | — |
| 2024-04-01 | $7.80 | $7.80 | 15,470 | — | — |
| 2024-03-28 | $7.50 | $7.50 | 5,870 | — | — |
| 2024-03-27 | $7.40 | $7.40 | 3,060 | — | — |
| 2024-03-26 | $7.30 | $7.30 | 23,750 | — | — |
| 2024-03-25 | $7.90 | $7.90 | 4,130 | — | — |
| 2024-03-22 | $7.90 | $7.90 | 3,630 | — | — |
| 2024-03-21 | $7.90 | $7.90 | 9,760 | — | — |
| 2024-03-20 | $8.00 | $8.00 | 8,340 | — | — |
| 2024-03-19 | $8.00 | $8.00 | 5,310 | — | — |
| 2024-03-18 | $8.10 | $8.10 | 6,750 | — | — |
| 2024-03-15 | $8.20 | $8.20 | 5,650 | — | — |
| 2024-03-14 | $7.70 | $7.70 | 16,660 | — | — |
| 2024-03-13 | $7.70 | $7.70 | 23,460 | — | — |
| 2024-03-12 | $8.20 | $8.20 | 18,010 | — | — |
| 2024-03-11 | $8.70 | $8.70 | 15,810 | — | — |
| 2024-03-08 | $9.30 | $9.30 | 9,160 | — | — |
| 2024-03-07 | $9.60 | $9.60 | 36,390 | — | — |
| 2024-03-06 | $9.30 | $9.30 | 24,450 | — | — |
| 2024-03-05 | $9.60 | $9.60 | 11,250 | — | — |
| 2024-03-04 | $9.70 | $9.70 | 52,610 | — | — |
| 2024-03-01 | $9.80 | $9.80 | 38,680 | — | — |
| 2024-02-29 | $9.10 | $9.10 | 13,050 | — | — |
| 2024-02-28 | $8.90 | $8.90 | 7,740 | — | — |
| 2024-02-27 | $8.90 | $8.90 | 7,150 | — | — |
| 2024-02-26 | $8.80 | $8.80 | 22,640 | — | — |
| 2024-02-23 | $8.90 | $8.90 | 8,920 | — | — |
| 2024-02-22 | $9.00 | $9.00 | 34,960 | — | — |
| 2024-02-21 | $9.30 | $9.30 | 294,870 | — | — |
| 2024-02-20 | $7.60 | $7.60 | 13,930 | — | — |
| 2024-02-16 | $7.50 | $7.50 | 5,220 | — | — |
| 2024-02-15 | $7.50 | $7.50 | 4,720 | — | — |
| 2024-02-14 | $7.60 | $7.60 | 6,760 | — | — |
| 2024-02-13 | $7.40 | $7.40 | 8,050 | — | — |
| 2024-02-12 | $7.60 | $7.60 | 6,120 | — | — |
| 2024-02-09 | $7.60 | $7.60 | 6,910 | — | — |
| 2024-02-08 | $7.50 | $7.50 | 5,080 | — | — |
| 2024-02-07 | $7.30 | $7.30 | 7,180 | — | — |
| 2024-02-06 | $7.60 | $7.60 | 27,660 | — | — |
| 2024-02-05 | $7.80 | $7.80 | 6,800 | — | — |
| 2024-02-02 | $7.70 | $7.70 | 3,190 | — | — |
| 2024-02-01 | $7.90 | $7.90 | 7,990 | — | — |
| 2024-01-31 | $7.60 | $7.60 | 2,210 | — | — |
| 2024-01-30 | $7.80 | $7.80 | 17,740 | — | — |
| 2024-01-29 | $7.80 | $7.80 | 14,820 | — | — |
| 2024-01-26 | $7.00 | $7.00 | 20,360 | — | — |
| 2024-01-25 | $7.50 | $7.50 | 26,610 | — | — |
| 2024-01-24 | $8.20 | $8.20 | 4,110 | — | — |
| 2024-01-23 | $8.20 | $8.20 | 5,270 | — | — |
| 2024-01-22 | $8.50 | $8.50 | 12,930 | — | — |
| 2024-01-19 | $8.40 | $8.40 | 8,690 | — | — |
| 2024-01-18 | $8.20 | $8.20 | 13,680 | — | — |
| 2024-01-17 | $7.90 | $7.90 | 21,360 | — | — |
| 2024-01-16 | $8.70 | $8.70 | 12,920 | — | — |
| 2024-01-12 | $9.40 | $9.40 | 4,850 | — | — |
| 2024-01-11 | $9.50 | $9.50 | 12,300 | — | — |
| 2024-01-10 | $9.60 | $9.60 | 8,920 | — | — |
| 2024-01-09 | $9.60 | $9.60 | 17,840 | — | — |
| 2024-01-08 | $9.00 | $9.00 | 28,760 | — | — |
| 2024-01-05 | $9.60 | $9.60 | 10,930 | — | — |
| 2024-01-04 | $9.80 | $9.80 | 28,840 | — | — |
| 2024-01-03 | $9.20 | $9.20 | 64,750 | — | — |
| 2024-01-02 | $8.70 | $8.70 | 20,930 | — | — |