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
- 2021-12-27 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 | $2.33 | $2.33 | 188,900 | — | — |
| 2024-12-30 | $2.37 | $2.37 | 157,500 | — | — |
| 2024-12-27 | $2.35 | $2.35 | 142,100 | — | — |
| 2024-12-26 | $2.38 | $2.38 | 160,900 | — | — |
| 2024-12-24 | $2.43 | $2.43 | 151,400 | — | — |
| 2024-12-23 | $2.27 | $2.27 | 213,900 | — | — |
| 2024-12-20 | $2.29 | $2.29 | 295,000 | — | — |
| 2024-12-19 | $2.24 | $2.24 | 326,900 | — | — |
| 2024-12-18 | $2.49 | $2.49 | 184,500 | — | — |
| 2024-12-17 | $2.56 | $2.56 | 125,500 | — | — |
| 2024-12-16 | $2.50 | $2.50 | 312,500 | — | — |
| 2024-12-13 | $2.64 | $2.64 | 147,100 | — | — |
| 2024-12-12 | $2.50 | $2.50 | 114,100 | — | — |
| 2024-12-11 | $2.51 | $2.51 | 159,000 | — | — |
| 2024-12-10 | $2.66 | $2.66 | 148,300 | — | — |
| 2024-12-09 | $2.74 | $2.74 | 200,100 | — | — |
| 2024-12-06 | $2.51 | $2.51 | 96,200 | — | — |
| 2024-12-05 | $2.49 | $2.49 | 170,100 | — | — |
| 2024-12-04 | $2.53 | $2.53 | 90,500 | — | — |
| 2024-12-03 | $2.57 | $2.57 | 283,200 | — | — |
| 2024-12-02 | $2.62 | $2.62 | 215,000 | — | — |
| 2024-11-29 | $2.55 | $2.55 | 128,300 | — | — |
| 2024-11-27 | $2.38 | $2.38 | 91,300 | — | — |
| 2024-11-26 | $2.26 | $2.26 | 117,900 | — | — |
| 2024-11-25 | $2.22 | $2.22 | 178,500 | — | — |
| 2024-11-22 | $2.37 | $2.37 | 179,200 | — | — |
| 2024-11-21 | $2.23 | $2.23 | 127,700 | — | — |
| 2024-11-20 | $2.18 | $2.18 | 149,100 | — | — |
| 2024-11-19 | $2.26 | $2.26 | 353,600 | — | — |
| 2024-11-18 | $2.34 | $2.34 | 132,200 | — | — |
| 2024-11-15 | $2.31 | $2.31 | 306,800 | — | — |
| 2024-11-14 | $2.65 | $2.65 | 254,100 | — | — |
| 2024-11-13 | $2.54 | $2.54 | 212,000 | — | — |
| 2024-11-12 | $2.79 | $2.79 | 115,900 | — | — |
| 2024-11-11 | $2.73 | $2.73 | 147,700 | — | — |
| 2024-11-08 | $2.85 | $2.85 | 132,900 | — | — |
| 2024-11-07 | $2.73 | $2.73 | 80,300 | — | — |
| 2024-11-06 | $2.69 | $2.69 | 94,200 | — | — |
| 2024-11-05 | $2.61 | $2.61 | 122,500 | — | — |
| 2024-11-04 | $2.54 | $2.54 | 170,100 | — | — |
| 2024-11-01 | $2.53 | $2.53 | 159,700 | — | — |
| 2024-10-31 | $2.31 | $2.31 | 176,400 | — | — |
| 2024-10-30 | $2.47 | $2.47 | 131,800 | — | — |
| 2024-10-29 | $2.54 | $2.54 | 130,900 | — | — |
| 2024-10-28 | $2.60 | $2.60 | 143,000 | — | — |
| 2024-10-25 | $2.71 | $2.71 | 165,500 | — | — |
| 2024-10-24 | $2.73 | $2.73 | 69,900 | — | — |
| 2024-10-23 | $2.48 | $2.48 | 127,700 | — | — |
| 2024-10-22 | $2.61 | $2.61 | 55,600 | — | — |
| 2024-10-21 | $2.70 | $2.70 | 93,900 | — | — |
| 2024-10-18 | $2.62 | $2.62 | 133,800 | — | — |
| 2024-10-17 | $2.44 | $2.44 | 110,200 | — | — |
| 2024-10-16 | $2.44 | $2.44 | 124,400 | — | — |
| 2024-10-15 | $2.52 | $2.52 | 243,700 | — | — |
| 2024-10-14 | $2.35 | $2.35 | 231,200 | — | — |
| 2024-10-11 | $2.53 | $2.53 | 172,600 | — | — |
| 2024-10-10 | $2.61 | $2.61 | 134,300 | — | — |
| 2024-10-09 | $2.67 | $2.67 | 77,800 | — | — |
| 2024-10-08 | $2.60 | $2.60 | 85,900 | — | — |
| 2024-10-07 | $2.70 | $2.70 | 144,600 | — | — |
| 2024-10-04 | $2.60 | $2.60 | 105,500 | — | — |
| 2024-10-03 | $2.67 | $2.67 | 237,100 | — | — |
| 2024-10-02 | $2.88 | $2.88 | 123,200 | — | — |
| 2024-10-01 | $3.00 | $3.00 | 259,800 | — | — |
| 2024-09-30 | $3.35 | $3.35 | 196,000 | — | — |
| 2024-09-27 | $3.23 | $3.23 | 136,800 | — | — |
| 2024-09-26 | $3.20 | $3.20 | 162,700 | — | — |
| 2024-09-25 | $2.94 | $2.94 | 80,800 | — | — |
| 2024-09-24 | $2.87 | $2.87 | 154,600 | — | — |
| 2024-09-23 | $2.80 | $2.80 | 77,600 | — | — |
| 2024-09-20 | $2.76 | $2.76 | 186,500 | — | — |
| 2024-09-19 | $2.78 | $2.78 | 164,800 | — | — |
| 2024-09-18 | $2.68 | $2.68 | 143,400 | — | — |
| 2024-09-17 | $2.75 | $2.75 | 73,200 | — | — |
| 2024-09-16 | $2.79 | $2.79 | 67,300 | — | — |
| 2024-09-13 | $2.83 | $2.83 | 228,000 | — | — |
| 2024-09-12 | $2.71 | $2.71 | 113,600 | — | — |
| 2024-09-11 | $2.65 | $2.65 | 190,900 | — | — |
| 2024-09-10 | $2.48 | $2.48 | 169,200 | — | — |
| 2024-09-09 | $2.44 | $2.44 | 259,400 | — | — |
| 2024-09-06 | $2.62 | $2.62 | 164,700 | — | — |
| 2024-09-05 | $2.78 | $2.78 | 134,200 | — | — |
| 2024-09-04 | $2.67 | $2.67 | 137,700 | — | — |
| 2024-09-03 | $2.64 | $2.64 | 257,300 | — | — |
| 2024-08-30 | $2.80 | $2.80 | 175,300 | — | — |
| 2024-08-29 | $2.82 | $2.82 | 357,200 | — | — |
| 2024-08-28 | $2.97 | $2.97 | 644,500 | — | — |
| 2024-08-27 | $2.78 | $2.78 | 292,900 | — | — |
| 2024-08-26 | $2.75 | $2.75 | 433,700 | — | — |
| 2024-08-23 | $2.99 | $2.99 | 699,900 | — | — |
| 2024-08-22 | $3.17 | $3.17 | 484,200 | — | — |
| 2024-08-21 | $3.46 | $3.46 | 281,800 | — | — |
| 2024-08-20 | $3.53 | $3.53 | 206,700 | — | — |
| 2024-08-19 | $3.54 | $3.54 | 212,200 | — | — |
| 2024-08-16 | $3.50 | $3.50 | 393,400 | — | — |
| 2024-08-15 | $3.79 | $3.79 | 581,900 | — | — |
| 2024-08-14 | $3.60 | $3.60 | 1,001,100 | — | — |
| 2024-08-13 | $3.76 | $3.76 | 10,134,800 | — | — |
| 2024-08-12 | $3.40 | $3.40 | 111,200 | — | — |
| 2024-08-09 | $3.37 | $3.37 | 190,000 | — | — |
| 2024-08-08 | $3.29 | $3.29 | 136,300 | — | — |
| 2024-08-07 | $3.34 | $3.34 | 88,200 | — | — |
| 2024-08-06 | $3.66 | $3.66 | 62,500 | — | — |
| 2024-08-05 | $3.73 | $3.73 | 115,900 | — | — |
| 2024-08-02 | $3.93 | $3.93 | 116,500 | — | — |
| 2024-08-01 | $4.32 | $4.32 | 112,900 | — | — |
| 2024-07-31 | $4.70 | $4.70 | 72,800 | — | — |
| 2024-07-30 | $4.54 | $4.54 | 85,300 | — | — |
| 2024-07-29 | $4.86 | $4.86 | 139,300 | — | — |
| 2024-07-26 | $4.90 | $4.90 | 43,900 | — | — |
| 2024-07-25 | $4.88 | $4.88 | 77,100 | — | — |
| 2024-07-24 | $4.93 | $4.93 | 98,500 | — | — |
| 2024-07-23 | $4.97 | $4.97 | 73,200 | — | — |
| 2024-07-22 | $4.98 | $4.98 | 91,100 | — | — |
| 2024-07-19 | $4.84 | $4.84 | 231,800 | — | — |
| 2024-07-18 | $5.14 | $5.14 | 210,300 | — | — |
| 2024-07-17 | $5.00 | $5.00 | 95,900 | — | — |
| 2024-07-16 | $5.10 | $5.10 | 137,100 | — | — |
| 2024-07-15 | $5.08 | $5.08 | 107,900 | — | — |
| 2024-07-12 | $5.27 | $5.27 | 210,900 | — | — |
| 2024-07-11 | $5.16 | $5.16 | 439,400 | — | — |
| 2024-07-10 | $5.21 | $5.21 | 171,200 | — | — |
| 2024-07-09 | $5.19 | $5.19 | 251,300 | — | — |
| 2024-07-08 | $5.28 | $5.28 | 195,300 | — | — |
| 2024-07-05 | $5.28 | $5.28 | 247,700 | — | — |
| 2024-07-03 | $5.25 | $5.25 | 48,000 | — | — |
| 2024-07-02 | $5.30 | $5.30 | 103,500 | — | — |
| 2024-07-01 | $5.23 | $5.23 | 142,300 | — | — |
| 2024-06-28 | $5.21 | $5.21 | 997,400 | — | — |
| 2024-06-27 | $4.98 | $4.98 | 191,300 | — | — |
| 2024-06-26 | $4.52 | $4.52 | 457,800 | — | — |
| 2024-06-25 | $5.34 | $5.34 | 382,500 | — | — |
| 2024-06-24 | $5.58 | $5.58 | 357,700 | — | — |
| 2024-06-21 | $5.33 | $5.33 | 2,025,900 | — | — |
| 2024-06-20 | $5.00 | $5.00 | 293,900 | — | — |
| 2024-06-18 | $4.87 | $4.87 | 460,700 | — | — |
| 2024-06-17 | $5.22 | $5.22 | 260,400 | — | — |
| 2024-06-14 | $5.00 | $5.00 | 291,900 | — | — |
| 2024-06-13 | $5.44 | $5.44 | 523,700 | — | — |
| 2024-06-12 | $4.66 | $4.66 | 484,300 | — | — |
| 2024-06-11 | $3.94 | $3.94 | 561,800 | — | — |
| 2024-06-10 | $3.53 | $3.53 | 625,800 | — | — |
| 2024-06-07 | $3.04 | $3.04 | 268,200 | — | — |
| 2024-06-06 | $3.07 | $3.07 | 180,700 | — | — |
| 2024-06-05 | $3.19 | $3.19 | 662,700 | — | — |
| 2024-06-04 | $3.98 | $3.98 | 290,000 | — | — |
| 2024-06-03 | $4.55 | $4.55 | 121,700 | — | — |
| 2024-05-31 | $4.54 | $4.54 | 87,800 | — | — |
| 2024-05-30 | $4.73 | $4.73 | 139,400 | — | — |
| 2024-05-29 | $4.72 | $4.72 | 98,800 | — | — |
| 2024-05-28 | $5.30 | $5.30 | 185,900 | — | — |
| 2024-05-24 | $5.80 | $5.80 | 158,400 | — | — |
| 2024-05-23 | $5.34 | $5.34 | 91,600 | — | — |
| 2024-05-22 | $5.31 | $5.31 | 95,000 | — | — |
| 2024-05-21 | $5.39 | $5.39 | 77,100 | — | — |
| 2024-05-20 | $5.30 | $5.30 | 76,200 | — | — |
| 2024-05-17 | $5.31 | $5.31 | 92,000 | — | — |
| 2024-05-16 | $5.33 | $5.33 | 125,100 | — | — |
| 2024-05-15 | $5.52 | $5.52 | 129,800 | — | — |
| 2024-05-14 | $5.88 | $5.88 | 242,400 | — | — |
| 2024-05-13 | $5.77 | $5.77 | 79,800 | — | — |
| 2024-05-10 | $5.60 | $5.60 | 151,000 | — | — |
| 2024-05-09 | $5.87 | $5.87 | 149,300 | — | — |
| 2024-05-08 | $6.02 | $6.02 | 154,600 | — | — |
| 2024-05-07 | $6.37 | $6.37 | 490,900 | — | — |
| 2024-05-06 | $6.59 | $6.59 | 330,900 | — | — |
| 2024-05-03 | $6.09 | $6.09 | 629,400 | — | — |
| 2024-05-02 | $5.07 | $5.07 | 159,300 | — | — |
| 2024-05-01 | $5.04 | $5.04 | 243,600 | — | — |
| 2024-04-30 | $4.72 | $4.72 | 195,500 | — | — |
| 2024-04-29 | $4.81 | $4.81 | 165,300 | — | — |
| 2024-04-26 | $4.78 | $4.78 | 204,500 | — | — |
| 2024-04-25 | $4.71 | $4.71 | 230,100 | — | — |
| 2024-04-24 | $4.83 | $4.83 | 267,800 | — | — |
| 2024-04-23 | $4.62 | $4.62 | 474,800 | — | — |
| 2024-04-22 | $4.40 | $4.40 | 463,900 | — | — |
| 2024-04-19 | $3.90 | $3.90 | 725,600 | — | — |
| 2024-04-18 | $4.98 | $4.98 | 313,400 | — | — |
| 2024-04-17 | $5.02 | $5.02 | 385,700 | — | — |
| 2024-04-16 | $4.97 | $4.97 | 641,700 | — | — |
| 2024-04-15 | $5.57 | $5.57 | 365,600 | — | — |
| 2024-04-12 | $6.06 | $6.06 | 937,600 | — | — |
| 2024-04-11 | $7.02 | $7.02 | 710,300 | — | — |
| 2024-04-10 | $7.40 | $7.40 | 3,584,900 | — | — |
| 2024-04-09 | $6.37 | $6.37 | 1,367,400 | — | — |
| 2024-04-08 | $7.00 | $7.00 | 1,699,700 | — | — |
| 2024-04-05 | $8.16 | $8.16 | 28,609,100 | — | — |
| 2024-04-04 | $5.73 | $5.73 | 869,300 | — | — |
| 2024-04-03 | $6.86 | $6.86 | 3,160,800 | — | — |
| 2024-04-02 | $15.50 | $15.50 | 273,900 | — | — |
| 2024-04-01 | $18.09 | $18.09 | 313,800 | — | — |
| 2024-03-28 | $33.06 | $33.06 | 613,700 | — | — |
| 2024-03-27 | $44.00 | $44.00 | 4,294,500 | — | — |
| 2024-03-26 | $6.58 | $6.58 | 9,100 | — | — |
| 2024-03-25 | $10.04 | $10.04 | 4,900 | — | — |
| 2024-03-22 | $10.49 | $10.49 | 15,200 | — | — |
| 2024-03-21 | $11.75 | $11.75 | 2,500 | — | — |
| 2024-03-20 | $11.14 | $11.14 | 700 | — | — |
| 2024-03-19 | $11.47 | $11.47 | 0 | — | — |
| 2024-03-18 | $11.47 | $11.47 | 1,400 | — | — |
| 2024-03-15 | $10.80 | $10.80 | 0 | — | — |
| 2024-03-14 | $10.80 | $10.80 | 100 | — | — |
| 2024-03-13 | $10.79 | $10.79 | 21,400 | — | — |
| 2024-03-12 | $10.94 | $10.94 | 32,100 | — | — |
| 2024-03-11 | $13.34 | $13.34 | 2,000 | — | — |
| 2024-03-08 | $10.75 | $10.75 | 2,400 | — | — |
| 2024-03-07 | $10.50 | $10.50 | 43,300 | — | — |
| 2024-03-06 | $11.30 | $11.30 | 28,700 | — | — |
| 2024-03-05 | $11.00 | $11.00 | 1,300 | — | — |
| 2024-03-04 | $11.04 | $11.04 | 300 | — | — |
| 2024-03-01 | $10.52 | $10.52 | 31,700 | — | — |
| 2024-02-29 | $10.85 | $10.85 | 2,600 | — | — |
| 2024-02-28 | $10.72 | $10.72 | 35,600 | — | — |
| 2024-02-27 | $10.20 | $10.20 | 3,200 | — | — |
| 2024-02-26 | $10.48 | $10.48 | 900 | — | — |
| 2024-02-23 | $9.90 | $9.90 | 1,000 | — | — |
| 2024-02-22 | $10.59 | $10.59 | 5,900 | — | — |
| 2024-02-21 | $10.79 | $10.79 | 35,900 | — | — |
| 2024-02-20 | $10.80 | $10.80 | 46,900 | — | — |
| 2024-02-16 | $10.79 | $10.79 | 24,300 | — | — |
| 2024-02-15 | $10.74 | $10.74 | 5,500 | — | — |
| 2024-02-14 | $10.72 | $10.72 | 200 | — | — |
| 2024-02-13 | $10.71 | $10.71 | 700 | — | — |
| 2024-02-12 | $10.73 | $10.73 | 101,900 | — | — |
| 2024-02-09 | $10.70 | $10.70 | 0 | — | — |
| 2024-02-08 | $10.70 | $10.70 | 600 | — | — |
| 2024-02-07 | $10.70 | $10.70 | 300 | — | — |
| 2024-02-06 | $10.66 | $10.66 | 0 | — | — |
| 2024-02-05 | $10.66 | $10.66 | 3,800 | — | — |
| 2024-02-02 | $10.66 | $10.66 | 1,000 | — | — |
| 2024-02-01 | $10.65 | $10.65 | 338,700 | — | — |
| 2024-01-31 | $10.60 | $10.60 | 0 | — | — |
| 2024-01-30 | $10.60 | $10.60 | 5,900 | — | — |
| 2024-01-29 | $10.61 | $10.61 | 72,800 | — | — |
| 2024-01-26 | $10.59 | $10.59 | 10,300 | — | — |
| 2024-01-25 | $10.59 | $10.59 | 300 | — | — |
| 2024-01-24 | $10.59 | $10.59 | 9,700 | — | — |
| 2024-01-23 | $10.60 | $10.60 | 0 | — | — |
| 2024-01-22 | $10.60 | $10.60 | 16,400 | — | — |
| 2024-01-19 | $10.60 | $10.60 | 4,500 | — | — |
| 2024-01-18 | $10.60 | $10.60 | 21,500 | — | — |
| 2024-01-17 | $10.59 | $10.59 | 1,100 | — | — |
| 2024-01-16 | $10.58 | $10.58 | 0 | — | — |
| 2024-01-12 | $10.58 | $10.58 | 0 | — | — |
| 2024-01-11 | $10.58 | $10.58 | 365,900 | — | — |
| 2024-01-10 | $10.57 | $10.57 | 6,000 | — | — |
| 2024-01-09 | $10.57 | $10.57 | 500 | — | — |
| 2024-01-08 | $10.58 | $10.58 | 0 | — | — |
| 2024-01-05 | $10.58 | $10.58 | 200 | — | — |
| 2024-01-04 | $10.57 | $10.57 | 5,200 | — | — |
| 2024-01-03 | $10.56 | $10.56 | 4,100 | — | — |
| 2024-01-02 | $10.57 | $10.57 | 3,600 | — | — |