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
- 2009-10-07 to 2026-09-03
- 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 | $0.22 | $0.22 | 36,000 | — | — |
| 2024-12-30 | $0.18 | $0.18 | 2,300 | — | — |
| 2024-12-27 | $0.17 | $0.17 | 9,000 | — | — |
| 2024-12-26 | $0.22 | $0.22 | 85,000 | — | — |
| 2024-12-24 | $0.14 | $0.14 | 10,600 | — | — |
| 2024-12-23 | $0.14 | $0.14 | 1,100 | — | — |
| 2024-12-20 | $0.14 | $0.14 | 17,200 | — | — |
| 2024-12-19 | $0.18 | $0.18 | 16,600 | — | — |
| 2024-12-18 | $0.20 | $0.20 | 52,400 | — | — |
| 2024-12-17 | $0.30 | $0.30 | 12,400 | — | — |
| 2024-12-16 | $0.31 | $0.31 | 1,200 | — | — |
| 2024-12-13 | $0.30 | $0.30 | 800 | — | — |
| 2024-12-12 | $0.30 | $0.30 | 0 | — | — |
| 2024-12-11 | $0.30 | $0.30 | 5,200 | — | — |
| 2024-12-10 | $0.31 | $0.31 | 3,200 | — | — |
| 2024-12-09 | $0.31 | $0.31 | 10,700 | — | — |
| 2024-12-06 | $0.35 | $0.35 | 3,500 | — | — |
| 2024-12-05 | $0.34 | $0.34 | 1,200 | — | — |
| 2024-12-04 | $0.34 | $0.34 | 4,600 | — | — |
| 2024-12-03 | $0.34 | $0.34 | 0 | — | — |
| 2024-12-02 | $0.34 | $0.34 | 12,200 | — | — |
| 2024-11-29 | $0.35 | $0.35 | 4,000 | — | — |
| 2024-11-27 | $0.38 | $0.38 | 700 | — | — |
| 2024-11-26 | $0.38 | $0.38 | 600 | — | — |
| 2024-11-25 | $0.36 | $0.36 | 2,400 | — | — |
| 2024-11-22 | $0.36 | $0.36 | 1,100 | — | — |
| 2024-11-21 | $0.37 | $0.37 | 1,000 | — | — |
| 2024-11-20 | $0.37 | $0.37 | 2,000 | — | — |
| 2024-11-19 | $0.38 | $0.38 | 5,900 | — | — |
| 2024-11-18 | $0.37 | $0.37 | 2,400 | — | — |
| 2024-11-15 | $0.39 | $0.39 | 3,300 | — | — |
| 2024-11-14 | $0.44 | $0.44 | 13,800 | — | — |
| 2024-11-13 | $0.36 | $0.36 | 3,300 | — | — |
| 2024-11-12 | $0.37 | $0.37 | 2,300 | — | — |
| 2024-11-11 | $0.37 | $0.37 | 2,100 | — | — |
| 2024-11-08 | $0.37 | $0.37 | 2,500 | — | — |
| 2024-11-07 | $0.38 | $0.38 | 8,600 | — | — |
| 2024-11-06 | $0.38 | $0.38 | 2,600 | — | — |
| 2024-11-05 | $0.41 | $0.41 | 600 | — | — |
| 2024-11-04 | $0.42 | $0.42 | 400 | — | — |
| 2024-11-01 | $0.42 | $0.42 | 6,900 | — | — |
| 2024-10-31 | $0.38 | $0.38 | 1,300 | — | — |
| 2024-10-30 | $0.39 | $0.39 | 32,300 | — | — |
| 2024-10-29 | $0.50 | $0.50 | 46,000 | — | — |
| 2024-10-28 | $0.63 | $0.63 | 13,400 | — | — |
| 2024-10-25 | $0.65 | $0.65 | 72,200 | — | — |
| 2024-10-24 | $1.00 | $1.00 | 124,800 | — | — |
| 2024-10-23 | $1.68 | $1.68 | 4,200 | — | — |
| 2024-10-22 | $1.59 | $1.59 | 1,600 | — | — |
| 2024-10-21 | $1.61 | $1.61 | 300 | — | — |
| 2024-10-18 | $1.73 | $1.73 | 1,400 | — | — |
| 2024-10-17 | $1.64 | $1.64 | 1,400 | — | — |
| 2024-10-16 | $1.61 | $1.61 | 7,800 | — | — |
| 2024-10-15 | $1.59 | $1.59 | 2,900 | — | — |
| 2024-10-14 | $1.70 | $1.70 | 1,200 | — | — |
| 2024-10-11 | $1.75 | $1.75 | 5,400 | — | — |
| 2024-10-10 | $1.71 | $1.71 | 13,300 | — | — |
| 2024-10-09 | $1.70 | $1.70 | 800 | — | — |
| 2024-10-08 | $1.84 | $1.84 | 2,200 | — | — |
| 2024-10-07 | $1.79 | $1.79 | 10,200 | — | — |
| 2024-10-04 | $1.85 | $1.85 | 3,200 | — | — |
| 2024-10-03 | $1.80 | $1.80 | 500 | — | — |
| 2024-10-02 | $1.85 | $1.85 | 4,800 | — | — |
| 2024-10-01 | $2.00 | $2.00 | 18,200 | — | — |
| 2024-09-30 | $2.10 | $2.10 | 10,600 | — | — |
| 2024-09-27 | $2.18 | $2.18 | 14,100 | — | — |
| 2024-09-26 | $1.90 | $1.90 | 43,700 | — | — |
| 2024-09-25 | $2.65 | $2.65 | 700 | — | — |
| 2024-09-24 | $2.79 | $2.79 | 2,300 | — | — |
| 2024-09-23 | $2.90 | $2.90 | 400 | — | — |
| 2024-09-20 | $3.20 | $3.20 | 1,700 | — | — |
| 2024-09-19 | $3.00 | $3.00 | 900 | — | — |
| 2024-09-18 | $2.95 | $2.95 | 2,100 | — | — |
| 2024-09-17 | $2.87 | $2.87 | 7,300 | — | — |
| 2024-09-16 | $2.95 | $2.95 | 17,400 | — | — |
| 2024-09-13 | $2.94 | $2.94 | 600 | — | — |
| 2024-09-12 | $3.05 | $3.05 | 17,200 | — | — |
| 2024-09-11 | $3.05 | $3.05 | 9,000 | — | — |
| 2024-09-10 | $3.15 | $3.15 | 5,400 | — | — |
| 2024-09-09 | $3.17 | $3.17 | 2,400 | — | — |
| 2024-09-06 | $3.45 | $3.45 | 10,100 | — | — |
| 2024-09-05 | $3.34 | $3.34 | 8,000 | — | — |
| 2024-09-04 | $3.15 | $3.15 | 1,500 | — | — |
| 2024-09-03 | $3.10 | $3.10 | 2,300 | — | — |
| 2024-08-30 | $3.20 | $3.20 | 6,200 | — | — |
| 2024-08-29 | $3.26 | $3.26 | 500 | — | — |
| 2024-08-28 | $3.20 | $3.20 | 15,500 | — | — |
| 2024-08-27 | $3.20 | $3.20 | 3,600 | — | — |
| 2024-08-26 | $3.35 | $3.35 | 2,300 | — | — |
| 2024-08-23 | $3.35 | $3.35 | 4,900 | — | — |
| 2024-08-22 | $3.17 | $3.17 | 3,200 | — | — |
| 2024-08-21 | $3.21 | $3.21 | 22,400 | — | — |
| 2024-08-20 | $3.60 | $3.60 | 27,900 | — | — |
| 2024-08-19 | $3.39 | $3.39 | 11,300 | — | — |
| 2024-08-16 | $3.59 | $3.59 | 6,700 | — | — |
| 2024-08-15 | $3.59 | $3.59 | 15,800 | — | — |
| 2024-08-14 | $3.25 | $3.25 | 5,300 | — | — |
| 2024-08-13 | $3.38 | $3.38 | 31,300 | — | — |
| 2024-08-12 | $3.76 | $3.76 | 52,900 | — | — |
| 2024-08-09 | $3.50 | $3.50 | 13,500 | — | — |
| 2024-08-08 | $3.49 | $3.49 | 28,400 | — | — |
| 2024-08-07 | $3.45 | $3.45 | 61,100 | — | — |
| 2024-08-06 | $2.85 | $2.85 | 95,900 | — | — |
| 2024-08-05 | $2.66 | $2.66 | 159,100 | — | — |
| 2024-08-02 | $2.17 | $2.17 | 18,100 | — | — |
| 2024-08-01 | $1.93 | $1.93 | 7,300 | — | — |
| 2024-07-31 | $2.01 | $2.01 | 24,500 | — | — |
| 2024-07-30 | $2.10 | $2.10 | 30,900 | — | — |
| 2024-07-29 | $2.26 | $2.26 | 16,300 | — | — |
| 2024-07-26 | $2.33 | $2.33 | 38,500 | — | — |
| 2024-07-25 | $2.25 | $2.25 | 143,200 | — | — |
| 2024-07-24 | $2.61 | $2.61 | 260,700 | — | — |
| 2024-07-23 | $2.85 | $2.85 | 142,500 | — | — |
| 2024-07-22 | $3.43 | $3.43 | 60,600 | — | — |
| 2024-07-19 | $3.54 | $3.54 | 18,000 | — | — |
| 2024-07-18 | $3.49 | $3.49 | 25,100 | — | — |
| 2024-07-17 | $3.54 | $3.54 | 36,700 | — | — |
| 2024-07-16 | $3.45 | $3.45 | 66,300 | — | — |
| 2024-07-15 | $3.44 | $3.44 | 114,900 | — | — |
| 2024-07-12 | $3.24 | $3.24 | 24,400 | — | — |
| 2024-07-11 | $3.26 | $3.26 | 396,000 | — | — |
| 2024-07-10 | $3.10 | $3.10 | 51,200 | — | — |
| 2024-07-09 | $3.30 | $3.30 | 22,200 | — | — |
| 2024-07-08 | $3.32 | $3.32 | 27,800 | — | — |
| 2024-07-05 | $3.22 | $3.22 | 74,600 | — | — |
| 2024-07-03 | $3.24 | $3.24 | 55,400 | — | — |
| 2024-07-02 | $3.34 | $3.34 | 14,400 | — | — |
| 2024-07-01 | $3.23 | $3.23 | 157,700 | — | — |
| 2024-06-28 | $3.24 | $3.24 | 52,200 | — | — |
| 2024-06-27 | $3.33 | $3.33 | 171,500 | — | — |
| 2024-06-26 | $4.00 | $4.00 | 190,300 | — | — |
| 2024-06-25 | $4.13 | $4.13 | 498,000 | — | — |
| 2024-06-24 | $3.77 | $3.77 | 1,067,900 | — | — |
| 2024-06-21 | $3.30 | $3.30 | 44,552,600 | — | — |
| 2024-06-20 | $2.86 | $2.86 | 43,700 | — | — |
| 2024-06-18 | $2.82 | $2.82 | 73,900 | — | — |
| 2024-06-17 | $3.00 | $3.00 | 123,900 | — | — |
| 2024-06-14 | $3.00 | $3.00 | 133,800 | — | — |
| 2024-06-13 | $3.18 | $3.18 | 47,900 | — | — |
| 2024-06-12 | $3.37 | $3.37 | 21,200 | — | — |
| 2024-06-11 | $3.19 | $3.19 | 12,700 | — | — |
| 2024-06-10 | $3.22 | $3.22 | 12,900 | — | — |
| 2024-06-07 | $3.21 | $3.21 | 18,600 | — | — |
| 2024-06-06 | $3.37 | $3.37 | 26,700 | — | — |
| 2024-06-05 | $3.38 | $3.38 | 18,000 | — | — |
| 2024-06-04 | $3.31 | $3.31 | 19,400 | — | — |
| 2024-06-03 | $3.34 | $3.34 | 19,700 | — | — |
| 2024-05-31 | $3.31 | $3.31 | 48,100 | — | — |
| 2024-05-30 | $3.51 | $3.51 | 11,800 | — | — |
| 2024-05-29 | $3.57 | $3.57 | 35,100 | — | — |
| 2024-05-28 | $3.72 | $3.72 | 110,900 | — | — |
| 2024-05-24 | $4.29 | $4.29 | 1,034,000 | — | — |
| 2024-05-23 | $3.23 | $3.23 | 15,100 | — | — |
| 2024-05-22 | $3.42 | $3.42 | 160,400 | — | — |
| 2024-05-21 | $2.96 | $2.96 | 35,900 | — | — |
| 2024-05-20 | $3.23 | $3.23 | 25,900 | — | — |
| 2024-05-17 | $3.50 | $3.50 | 29,400 | — | — |
| 2024-05-16 | $3.62 | $3.62 | 24,700 | — | — |
| 2024-05-15 | $3.86 | $3.86 | 19,700 | — | — |
| 2024-05-14 | $3.83 | $3.83 | 45,200 | — | — |
| 2024-05-13 | $4.07 | $4.07 | 18,600 | — | — |
| 2024-05-10 | $3.84 | $3.84 | 9,900 | — | — |
| 2024-05-09 | $3.78 | $3.78 | 18,800 | — | — |
| 2024-05-08 | $3.61 | $3.61 | 9,400 | — | — |
| 2024-05-07 | $3.89 | $3.89 | 19,200 | — | — |
| 2024-05-06 | $3.98 | $3.98 | 11,000 | — | — |
| 2024-05-03 | $4.15 | $4.15 | 8,300 | — | — |
| 2024-05-02 | $4.32 | $4.32 | 41,800 | — | — |
| 2024-05-01 | $3.85 | $3.85 | 11,800 | — | — |
| 2024-04-30 | $3.73 | $3.73 | 11,200 | — | — |
| 2024-04-29 | $3.75 | $3.75 | 32,700 | — | — |
| 2024-04-26 | $3.72 | $3.72 | 14,800 | — | — |
| 2024-04-25 | $3.72 | $3.72 | 106,100 | — | — |
| 2024-04-24 | $3.61 | $3.61 | 40,200 | — | — |
| 2024-04-23 | $3.54 | $3.54 | 33,600 | — | — |
| 2024-04-22 | $3.62 | $3.62 | 49,500 | — | — |
| 2024-04-19 | $3.91 | $3.91 | 49,900 | — | — |
| 2024-04-18 | $4.65 | $4.65 | 32,700 | — | — |
| 2024-04-17 | $4.67 | $4.67 | 45,100 | — | — |
| 2024-04-16 | $4.57 | $4.57 | 113,300 | — | — |
| 2024-04-15 | $5.11 | $5.11 | 58,300 | — | — |
| 2024-04-12 | $5.09 | $5.09 | 57,600 | — | — |
| 2024-04-11 | $5.73 | $5.73 | 42,500 | — | — |
| 2024-04-10 | $6.05 | $6.05 | 114,500 | — | — |
| 2024-04-09 | $5.79 | $5.79 | 128,400 | — | — |
| 2024-04-08 | $5.99 | $5.99 | 152,400 | — | — |
| 2024-04-05 | $5.26 | $5.26 | 45,700 | — | — |
| 2024-04-04 | $5.40 | $5.40 | 55,100 | — | — |
| 2024-04-03 | $5.27 | $5.27 | 52,200 | — | — |
| 2024-04-02 | $5.55 | $5.55 | 110,500 | — | — |
| 2024-04-01 | $5.83 | $5.83 | 133,700 | — | — |
| 2024-03-28 | $6.37 | $6.37 | 166,600 | — | — |
| 2024-03-27 | $6.03 | $6.03 | 76,800 | — | — |
| 2024-03-26 | $6.08 | $6.08 | 84,600 | — | — |
| 2024-03-25 | $5.98 | $5.98 | 96,700 | — | — |
| 2024-03-22 | $6.08 | $6.08 | 102,000 | — | — |
| 2024-03-21 | $6.01 | $6.01 | 140,900 | — | — |
| 2024-03-20 | $6.56 | $6.56 | 153,400 | — | — |
| 2024-03-19 | $6.56 | $6.56 | 261,900 | — | — |
| 2024-03-18 | $6.07 | $6.07 | 161,500 | — | — |
| 2024-03-15 | $6.37 | $6.37 | 369,700 | — | — |
| 2024-03-14 | $7.23 | $7.23 | 1,859,900 | — | — |
| 2024-03-13 | $6.17 | $6.17 | 4,589,000 | — | — |
| 2024-03-12 | $5.01 | $5.01 | 2,210,200 | — | — |
| 2024-03-11 | $4.59 | $4.59 | 178,400 | — | — |
| 2024-03-08 | $5.27 | $5.27 | 105,400 | — | — |
| 2024-03-07 | $5.26 | $5.26 | 123,900 | — | — |
| 2024-03-06 | $5.98 | $5.98 | 382,000 | — | — |
| 2024-03-05 | $5.57 | $5.57 | 352,100 | — | — |
| 2024-03-04 | $4.67 | $4.67 | 786,900 | — | — |
| 2024-03-01 | $5.81 | $5.81 | 23,645,200 | — | — |
| 2024-02-29 | $4.30 | $4.30 | 385,000 | — | — |
| 2024-02-28 | $3.90 | $3.90 | 51,900 | — | — |
| 2024-02-27 | $4.00 | $4.00 | 112,300 | — | — |
| 2024-02-26 | $3.87 | $3.87 | 185,500 | — | — |
| 2024-02-23 | $4.55 | $4.55 | 318,900 | — | — |
| 2024-02-22 | $4.76 | $4.76 | 147,100 | — | — |
| 2024-02-21 | $4.92 | $4.92 | 487,200 | — | — |
| 2024-02-20 | $4.67 | $4.67 | 779,600 | — | — |
| 2024-02-16 | $3.87 | $3.87 | 126,400 | — | — |
| 2024-02-15 | $3.92 | $3.92 | 73,900 | — | — |
| 2024-02-14 | $4.00 | $4.00 | 264,800 | — | — |
| 2024-02-13 | $3.75 | $3.75 | 190,200 | — | — |
| 2024-02-12 | $4.15 | $4.15 | 139,400 | — | — |
| 2024-02-09 | $4.77 | $4.77 | 485,400 | — | — |
| 2024-02-08 | $4.32 | $4.32 | 162,800 | — | — |
| 2024-02-07 | $4.69 | $4.69 | 455,800 | — | — |
| 2024-02-06 | $4.91 | $4.91 | 610,200 | — | — |
| 2024-02-05 | $6.15 | $6.15 | 1,988,700 | — | — |
| 2024-02-02 | $6.71 | $6.71 | 27,295,900 | — | — |
| 2024-02-01 | $5.03 | $5.03 | 39,362,200 | — | — |
| 2024-01-31 | $4.10 | $4.10 | 67,291,100 | — | — |
| 2024-01-30 | $2.54 | $2.54 | 1,886,100 | — | — |
| 2024-01-29 | $2.15 | $2.15 | 91,000 | — | — |
| 2024-01-26 | $2.22 | $2.22 | 340,300 | — | — |
| 2024-01-25 | $2.23 | $2.23 | 21,600 | — | — |
| 2024-01-24 | $2.27 | $2.27 | 19,400 | — | — |
| 2024-01-23 | $2.36 | $2.36 | 29,800 | — | — |
| 2024-01-22 | $2.41 | $2.41 | 85,800 | — | — |
| 2024-01-19 | $2.24 | $2.24 | 56,900 | — | — |
| 2024-01-18 | $2.23 | $2.23 | 73,600 | — | — |
| 2024-01-17 | $2.28 | $2.28 | 99,100 | — | — |
| 2024-01-16 | $2.44 | $2.44 | 349,400 | — | — |
| 2024-01-12 | $2.97 | $2.97 | 235,900 | — | — |
| 2024-01-11 | $4.07 | $4.07 | 189,900 | — | — |
| 2024-01-10 | $4.14 | $4.14 | 215,100 | — | — |
| 2024-01-09 | $3.90 | $3.90 | 674,200 | — | — |
| 2024-01-08 | $4.01 | $4.01 | 598,200 | — | — |
| 2024-01-05 | $3.85 | $3.85 | 2,317,700 | — | — |
| 2024-01-04 | $3.62 | $3.62 | 48,721,000 | — | — |
| 2024-01-03 | $1.71 | $1.71 | 245,700 | — | — |
| 2024-01-02 | $1.90 | $1.90 | 26,200 | — | — |