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
- 2014-03-13 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 | $3.19 | $3.19 | 33,300 | — | — |
| 2024-12-30 | $3.12 | $3.12 | 46,300 | — | — |
| 2024-12-27 | $3.12 | $3.12 | 53,600 | — | — |
| 2024-12-26 | $3.12 | $3.12 | 47,400 | — | — |
| 2024-12-24 | $3.04 | $3.04 | 11,000 | — | — |
| 2024-12-23 | $3.03 | $3.03 | 15,700 | — | — |
| 2024-12-20 | $3.05 | $3.05 | 72,100 | — | — |
| 2024-12-19 | $3.07 | $3.07 | 135,800 | — | — |
| 2024-12-18 | $2.90 | $2.90 | 38,200 | — | — |
| 2024-12-17 | $3.01 | $3.01 | 50,300 | — | — |
| 2024-12-16 | $3.27 | $3.27 | 92,000 | — | — |
| 2024-12-13 | $2.97 | $2.97 | 31,700 | — | — |
| 2024-12-12 | $2.82 | $2.82 | 9,600 | — | — |
| 2024-12-11 | $2.88 | $2.88 | 17,800 | — | — |
| 2024-12-10 | $3.05 | $3.05 | 35,800 | — | — |
| 2024-12-09 | $2.90 | $2.90 | 15,200 | — | — |
| 2024-12-06 | $2.80 | $2.80 | 52,800 | — | — |
| 2024-12-05 | $2.56 | $2.56 | 91,300 | — | — |
| 2024-12-04 | $2.76 | $2.76 | 38,900 | — | — |
| 2024-12-03 | $2.87 | $2.87 | 20,100 | — | — |
| 2024-12-02 | $2.94 | $2.94 | 69,100 | — | — |
| 2024-11-29 | $2.86 | $2.86 | 18,400 | — | — |
| 2024-11-27 | $2.86 | $2.86 | 54,000 | — | — |
| 2024-11-26 | $2.87 | $2.87 | 37,000 | — | — |
| 2024-11-25 | $2.87 | $2.87 | 50,500 | — | — |
| 2024-11-22 | $2.75 | $2.75 | 16,400 | — | — |
| 2024-11-21 | $2.80 | $2.80 | 45,400 | — | — |
| 2024-11-20 | $2.96 | $2.96 | 49,500 | — | — |
| 2024-11-19 | $3.00 | $3.00 | 40,100 | — | — |
| 2024-11-18 | $2.94 | $2.94 | 23,800 | — | — |
| 2024-11-15 | $2.93 | $2.93 | 35,500 | — | — |
| 2024-11-14 | $3.10 | $3.10 | 17,500 | — | — |
| 2024-11-13 | $2.99 | $2.99 | 35,600 | — | — |
| 2024-11-12 | $3.02 | $3.02 | 63,000 | — | — |
| 2024-11-11 | $2.88 | $2.88 | 78,300 | — | — |
| 2024-11-08 | $2.97 | $2.97 | 138,900 | — | — |
| 2024-11-07 | $3.08 | $3.08 | 89,900 | — | — |
| 2024-11-06 | $3.10 | $3.10 | 102,000 | — | — |
| 2024-11-05 | $3.37 | $3.37 | 24,200 | — | — |
| 2024-11-04 | $3.24 | $3.24 | 66,500 | — | — |
| 2024-11-01 | $3.24 | $3.24 | 67,500 | — | — |
| 2024-10-31 | $3.34 | $3.34 | 148,900 | — | — |
| 2024-10-30 | $3.50 | $3.50 | 82,500 | — | — |
| 2024-10-29 | $3.66 | $3.66 | 147,000 | — | — |
| 2024-10-28 | $3.90 | $3.90 | 38,000 | — | — |
| 2024-10-25 | $3.93 | $3.93 | 25,800 | — | — |
| 2024-10-24 | $4.03 | $4.03 | 61,700 | — | — |
| 2024-10-23 | $4.54 | $4.54 | 121,400 | — | — |
| 2024-10-22 | $4.81 | $4.81 | 134,300 | — | — |
| 2024-10-21 | $4.68 | $4.68 | 378,600 | — | — |
| 2024-10-18 | $3.80 | $3.80 | 118,100 | — | — |
| 2024-10-17 | $3.46 | $3.46 | 442,900 | — | — |
| 2024-10-16 | $3.64 | $3.64 | 160,400 | — | — |
| 2024-10-15 | $3.92 | $3.92 | 243,800 | — | — |
| 2024-10-14 | $3.67 | $3.67 | 72,000 | — | — |
| 2024-10-11 | $3.85 | $3.85 | 238,300 | — | — |
| 2024-10-10 | $3.82 | $3.82 | 76,100 | — | — |
| 2024-10-09 | $3.91 | $3.91 | 160,000 | — | — |
| 2024-10-08 | $3.98 | $3.98 | 211,700 | — | — |
| 2024-10-07 | $4.11 | $4.11 | 144,400 | — | — |
| 2024-10-04 | $4.20 | $4.20 | 299,600 | — | — |
| 2024-10-03 | $4.73 | $4.73 | 170,600 | — | — |
| 2024-10-02 | $5.04 | $5.04 | 229,300 | — | — |
| 2024-10-01 | $5.82 | $5.82 | 200,200 | — | — |
| 2024-09-30 | $6.86 | $6.86 | 164,700 | — | — |
| 2024-09-27 | $7.09 | $7.09 | 231,800 | — | — |
| 2024-09-26 | $7.33 | $7.33 | 379,500 | — | — |
| 2024-09-25 | $7.09 | $7.09 | 788,900 | — | — |
| 2024-09-24 | $8.05 | $8.05 | 750,700 | — | — |
| 2024-09-23 | $9.35 | $9.35 | 2,282,400 | — | — |
| 2024-09-20 | $9.35 | $9.35 | 15,047,600 | — | — |
| 2024-09-19 | $8.40 | $8.40 | 36,198,700 | — | — |
| 2024-09-18 | $6.90 | $6.90 | 6,244,200 | — | — |
| 2024-09-17 | $15.10 | $15.10 | 98,531,200 | — | — |
| 2024-09-16 | $3.87 | $3.87 | 414,700 | — | — |
| 2024-09-13 | $4.11 | $4.11 | 993,500 | — | — |
| 2024-09-12 | $3.98 | $3.98 | 249,900 | — | — |
| 2024-09-11 | $3.56 | $3.56 | 20,300 | — | — |
| 2024-09-10 | $3.56 | $3.56 | 77,100 | — | — |
| 2024-09-09 | $3.37 | $3.37 | 38,100 | — | — |
| 2024-09-06 | $3.02 | $3.02 | 99,200 | — | — |
| 2024-09-05 | $3.42 | $3.42 | 186,900 | — | — |
| 2024-09-04 | $2.81 | $2.81 | 86,300 | — | — |
| 2024-09-03 | $3.13 | $3.13 | 160,400 | — | — |
| 2024-08-30 | $3.38 | $3.38 | 410,900 | — | — |
| 2024-08-29 | $3.17 | $3.17 | 68,492 | — | — |
| 2024-08-28 | $3.22 | $3.22 | 100,108 | — | — |
| 2024-08-27 | $3.55 | $3.55 | 13,650 | — | — |
| 2024-08-26 | $3.54 | $3.54 | 34,617 | — | — |
| 2024-08-23 | $3.60 | $3.60 | 67,767 | — | — |
| 2024-08-22 | $4.13 | $4.13 | 108,808 | — | — |
| 2024-08-21 | $5.16 | $5.16 | 1,460,858 | — | — |
| 2024-08-20 | $3.62 | $3.62 | 2,442 | — | — |
| 2024-08-19 | $3.61 | $3.61 | 3,442 | — | — |
| 2024-08-16 | $3.36 | $3.36 | 958 | — | — |
| 2024-08-15 | $3.52 | $3.52 | 958 | — | — |
| 2024-08-14 | $3.47 | $3.47 | 508 | — | — |
| 2024-08-13 | $3.46 | $3.46 | 1,433 | — | — |
| 2024-08-12 | $3.60 | $3.60 | 2,308 | — | — |
| 2024-08-09 | $3.49 | $3.49 | 1,892 | — | — |
| 2024-08-08 | $3.36 | $3.36 | 1,450 | — | — |
| 2024-08-07 | $3.40 | $3.40 | 483 | — | — |
| 2024-08-06 | $3.37 | $3.37 | 650 | — | — |
| 2024-08-05 | $3.40 | $3.40 | 4,558 | — | — |
| 2024-08-02 | $3.66 | $3.66 | 2,950 | — | — |
| 2024-08-01 | $3.66 | $3.66 | 1,100 | — | — |
| 2024-07-31 | $3.68 | $3.68 | 3,875 | — | — |
| 2024-07-30 | $3.71 | $3.71 | 2,783 | — | — |
| 2024-07-29 | $3.79 | $3.79 | 1,092 | — | — |
| 2024-07-26 | $3.77 | $3.77 | 508 | — | — |
| 2024-07-25 | $3.70 | $3.70 | 5,958 | — | — |
| 2024-07-24 | $3.52 | $3.52 | 7,258 | — | — |
| 2024-07-23 | $3.78 | $3.78 | 4,917 | — | — |
| 2024-07-22 | $4.02 | $4.02 | 2,392 | — | — |
| 2024-07-19 | $3.65 | $3.65 | 1,133 | — | — |
| 2024-07-18 | $3.74 | $3.74 | 4,975 | — | — |
| 2024-07-17 | $3.83 | $3.83 | 4,417 | — | — |
| 2024-07-16 | $3.61 | $3.61 | 7,367 | — | — |
| 2024-07-15 | $3.66 | $3.66 | 1,600 | — | — |
| 2024-07-12 | $3.61 | $3.61 | 1,275 | — | — |
| 2024-07-11 | $3.60 | $3.60 | 4,775 | — | — |
| 2024-07-10 | $3.64 | $3.64 | 2,092 | — | — |
| 2024-07-09 | $3.56 | $3.56 | 5,325 | — | — |
| 2024-07-08 | $3.49 | $3.49 | 7,142 | — | — |
| 2024-07-05 | $3.72 | $3.72 | 4,392 | — | — |
| 2024-07-03 | $3.47 | $3.47 | 1,142 | — | — |
| 2024-07-02 | $3.42 | $3.42 | 6,992 | — | — |
| 2024-07-01 | $3.40 | $3.40 | 3,892 | — | — |
| 2024-06-28 | $3.30 | $3.30 | 8,692 | — | — |
| 2024-06-27 | $3.22 | $3.22 | 15,792 | — | — |
| 2024-06-26 | $3.72 | $3.72 | 1,875 | — | — |
| 2024-06-25 | $3.72 | $3.72 | 2,408 | — | — |
| 2024-06-24 | $3.73 | $3.73 | 3,925 | — | — |
| 2024-06-21 | $3.77 | $3.77 | 2,900 | — | — |
| 2024-06-20 | $3.80 | $3.80 | 3,450 | — | — |
| 2024-06-18 | $4.02 | $4.02 | 10,817 | — | — |
| 2024-06-17 | $3.85 | $3.85 | 3,967 | — | — |
| 2024-06-14 | $4.00 | $4.00 | 8,908 | — | — |
| 2024-06-13 | $4.32 | $4.32 | 1,325 | — | — |
| 2024-06-12 | $4.32 | $4.32 | 3,150 | — | — |
| 2024-06-11 | $4.25 | $4.25 | 4,750 | — | — |
| 2024-06-10 | $4.28 | $4.28 | 10,600 | — | — |
| 2024-06-07 | $4.08 | $4.08 | 5,942 | — | — |
| 2024-06-06 | $4.21 | $4.21 | 2,550 | — | — |
| 2024-06-05 | $4.09 | $4.09 | 5,183 | — | — |
| 2024-06-04 | $4.44 | $4.44 | 2,408 | — | — |
| 2024-06-03 | $4.30 | $4.30 | 10,250 | — | — |
| 2024-05-31 | $4.44 | $4.44 | 2,750 | — | — |
| 2024-05-30 | $4.37 | $4.37 | 1,942 | — | — |
| 2024-05-29 | $4.32 | $4.32 | 6,308 | — | — |
| 2024-05-28 | $4.45 | $4.45 | 2,575 | — | — |
| 2024-05-24 | $4.64 | $4.64 | 4,950 | — | — |
| 2024-05-23 | $4.68 | $4.68 | 3,050 | — | — |
| 2024-05-22 | $4.78 | $4.78 | 7,550 | — | — |
| 2024-05-21 | $4.68 | $4.68 | 5,117 | — | — |
| 2024-05-20 | $4.78 | $4.78 | 2,383 | — | — |
| 2024-05-17 | $4.86 | $4.86 | 6,242 | — | — |
| 2024-05-16 | $4.79 | $4.79 | 5,908 | — | — |
| 2024-05-15 | $4.61 | $4.61 | 3,525 | — | — |
| 2024-05-14 | $4.85 | $4.85 | 12,608 | — | — |
| 2024-05-13 | $4.66 | $4.66 | 2,583 | — | — |
| 2024-05-10 | $4.78 | $4.78 | 1,242 | — | — |
| 2024-05-09 | $4.98 | $4.98 | 7,058 | — | — |
| 2024-05-08 | $4.67 | $4.67 | 2,992 | — | — |
| 2024-05-07 | $4.88 | $4.88 | 1,608 | — | — |
| 2024-05-06 | $5.03 | $5.03 | 12,725 | — | — |
| 2024-05-03 | $4.64 | $4.64 | 1,867 | — | — |
| 2024-05-02 | $4.62 | $4.62 | 5,475 | — | — |
| 2024-05-01 | $4.64 | $4.64 | 7,317 | — | — |
| 2024-04-30 | $4.22 | $4.22 | 2,542 | — | — |
| 2024-04-29 | $4.55 | $4.55 | 3,458 | — | — |
| 2024-04-26 | $4.70 | $4.70 | 2,267 | — | — |
| 2024-04-25 | $4.72 | $4.72 | 2,917 | — | — |
| 2024-04-24 | $4.80 | $4.80 | 4,300 | — | — |
| 2024-04-23 | $4.33 | $4.33 | 5,533 | — | — |
| 2024-04-22 | $4.37 | $4.37 | 5,358 | — | — |
| 2024-04-19 | $4.48 | $4.48 | 1,600 | — | — |
| 2024-04-18 | $4.55 | $4.55 | 2,258 | — | — |
| 2024-04-17 | $4.42 | $4.42 | 3,858 | — | — |
| 2024-04-16 | $4.25 | $4.25 | 8,058 | — | — |
| 2024-04-15 | $4.51 | $4.51 | 7,600 | — | — |
| 2024-04-12 | $5.03 | $5.03 | 13,633 | — | — |
| 2024-04-11 | $5.04 | $5.04 | 13,725 | — | — |
| 2024-04-10 | $4.80 | $4.80 | 25,342 | — | — |
| 2024-04-09 | $4.67 | $4.67 | 27,058 | — | — |
| 2024-04-08 | $4.75 | $4.75 | 155,783 | — | — |
| 2024-04-05 | $4.07 | $4.07 | 138,100 | — | — |
| 2024-04-04 | $3.96 | $3.96 | 2,842 | — | — |
| 2024-04-03 | $3.92 | $3.92 | 3,642 | — | — |
| 2024-04-02 | $3.89 | $3.89 | 4,275 | — | — |
| 2024-04-01 | $3.79 | $3.79 | 7,833 | — | — |
| 2024-03-28 | $4.15 | $4.15 | 3,500 | — | — |
| 2024-03-27 | $3.96 | $3.96 | 1,350 | — | — |
| 2024-03-26 | $3.84 | $3.84 | 4,742 | — | — |
| 2024-03-25 | $3.84 | $3.84 | 11,367 | — | — |
| 2024-03-22 | $3.73 | $3.73 | 5,267 | — | — |
| 2024-03-21 | $3.79 | $3.79 | 4,642 | — | — |
| 2024-03-20 | $3.66 | $3.66 | 7,075 | — | — |
| 2024-03-19 | $3.76 | $3.76 | 6,683 | — | — |
| 2024-03-18 | $3.73 | $3.73 | 25,125 | — | — |
| 2024-03-15 | $3.66 | $3.66 | 289,575 | — | — |
| 2024-03-14 | $4.19 | $4.19 | 7,583 | — | — |
| 2024-03-13 | $4.32 | $4.32 | 1,750 | — | — |
| 2024-03-12 | $4.32 | $4.32 | 2,900 | — | — |
| 2024-03-11 | $4.44 | $4.44 | 3,142 | — | — |
| 2024-03-08 | $4.56 | $4.56 | 983 | — | — |
| 2024-03-07 | $4.56 | $4.56 | 2,133 | — | — |
| 2024-03-06 | $4.44 | $4.44 | 4,008 | — | — |
| 2024-03-05 | $4.62 | $4.62 | 10,567 | — | — |
| 2024-03-04 | $4.69 | $4.69 | 13,183 | — | — |
| 2024-03-01 | $4.92 | $4.92 | 17,558 | — | — |
| 2024-02-29 | $4.75 | $4.75 | 8,758 | — | — |
| 2024-02-28 | $4.80 | $4.80 | 13,433 | — | — |
| 2024-02-27 | $4.61 | $4.61 | 13,617 | — | — |
| 2024-02-26 | $4.42 | $4.42 | 3,800 | — | — |
| 2024-02-23 | $4.36 | $4.36 | 2,850 | — | — |
| 2024-02-22 | $4.32 | $4.32 | 8,567 | — | — |
| 2024-02-21 | $4.34 | $4.34 | 2,692 | — | — |
| 2024-02-20 | $4.56 | $4.56 | 2,592 | — | — |
| 2024-02-16 | $4.62 | $4.62 | 3,358 | — | — |
| 2024-02-15 | $4.56 | $4.56 | 4,183 | — | — |
| 2024-02-14 | $4.43 | $4.43 | 19,292 | — | — |
| 2024-02-13 | $4.56 | $4.56 | 98,283 | — | — |
| 2024-02-12 | $4.44 | $4.44 | 3,467 | — | — |
| 2024-02-09 | $4.32 | $4.32 | 1,633 | — | — |
| 2024-02-08 | $4.28 | $4.28 | 2,850 | — | — |
| 2024-02-07 | $4.38 | $4.38 | 12,775 | — | — |
| 2024-02-06 | $4.26 | $4.26 | 2,142 | — | — |
| 2024-02-05 | $4.34 | $4.34 | 13,067 | — | — |
| 2024-02-02 | $4.57 | $4.57 | 15,933 | — | — |
| 2024-02-01 | $4.85 | $4.85 | 12,717 | — | — |
| 2024-01-31 | $4.50 | $4.50 | 2,658 | — | — |
| 2024-01-30 | $4.63 | $4.63 | 4,783 | — | — |
| 2024-01-29 | $4.56 | $4.56 | 1,392 | — | — |
| 2024-01-26 | $4.55 | $4.55 | 1,108 | — | — |
| 2024-01-25 | $4.38 | $4.38 | 3,875 | — | — |
| 2024-01-24 | $4.44 | $4.44 | 4,383 | — | — |
| 2024-01-23 | $4.54 | $4.54 | 2,617 | — | — |
| 2024-01-22 | $4.25 | $4.25 | 3,467 | — | — |
| 2024-01-19 | $4.04 | $4.04 | 13,892 | — | — |
| 2024-01-18 | $4.56 | $4.56 | 1,600 | — | — |
| 2024-01-17 | $4.61 | $4.61 | 14,667 | — | — |
| 2024-01-16 | $4.90 | $4.90 | 7,525 | — | — |
| 2024-01-12 | $5.45 | $5.45 | 5,375 | — | — |
| 2024-01-11 | $5.40 | $5.40 | 5,867 | — | — |
| 2024-01-10 | $5.48 | $5.48 | 3,133 | — | — |
| 2024-01-09 | $5.39 | $5.39 | 2,183 | — | — |
| 2024-01-08 | $5.16 | $5.16 | 4,600 | — | — |
| 2024-01-05 | $5.34 | $5.34 | 2,933 | — | — |
| 2024-01-04 | $5.20 | $5.20 | 1,292 | — | — |
| 2024-01-03 | $5.39 | $5.39 | 14,367 | — | — |
| 2024-01-02 | $5.28 | $5.28 | 5,108 | — | — |