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
- 2009-07-30 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 | $3.80 | $4.41 | 1,068,500 | — | — |
| 2024-12-30 | $3.78 | $4.39 | 1,283,000 | — | — |
| 2024-12-27 | $3.78 | $4.39 | 869,000 | — | — |
| 2024-12-26 | $3.80 | $4.41 | 742,200 | — | — |
| 2024-12-24 | $3.79 | $4.40 | 371,800 | — | — |
| 2024-12-23 | $3.79 | $4.40 | 961,300 | — | — |
| 2024-12-20 | $3.87 | $4.49 | 2,407,000 | — | — |
| 2024-12-19 | $3.78 | $4.37 | 1,303,600 | — | — |
| 2024-12-18 | $3.84 | $4.44 | 1,470,800 | — | — |
| 2024-12-17 | $4.02 | $4.65 | 2,122,700 | — | — |
| 2024-12-16 | $4.08 | $4.72 | 1,525,300 | — | — |
| 2024-12-13 | $4.17 | $4.83 | 1,526,700 | — | — |
| 2024-12-12 | $4.29 | $4.96 | 676,300 | — | — |
| 2024-12-11 | $4.30 | $4.98 | 1,117,900 | — | — |
| 2024-12-10 | $4.27 | $4.94 | 948,300 | — | — |
| 2024-12-09 | $4.30 | $4.98 | 1,484,700 | — | — |
| 2024-12-06 | $4.26 | $4.93 | 749,900 | — | — |
| 2024-12-05 | $4.31 | $4.99 | 685,600 | — | — |
| 2024-12-04 | $4.40 | $5.09 | 687,400 | — | — |
| 2024-12-03 | $4.40 | $5.09 | 2,064,600 | — | — |
| 2024-12-02 | $4.42 | $5.11 | 980,900 | — | — |
| 2024-11-29 | $4.36 | $5.04 | 573,800 | — | — |
| 2024-11-27 | $4.37 | $5.06 | 467,900 | — | — |
| 2024-11-26 | $4.37 | $5.06 | 1,386,200 | — | — |
| 2024-11-25 | $4.39 | $5.08 | 1,014,600 | — | — |
| 2024-11-22 | $4.57 | $5.29 | 754,400 | — | — |
| 2024-11-21 | $4.52 | $5.23 | 817,800 | — | — |
| 2024-11-20 | $4.48 | $5.18 | 1,000,900 | — | — |
| 2024-11-19 | $4.49 | $5.20 | 1,100,400 | — | — |
| 2024-11-18 | $4.53 | $5.24 | 2,387,300 | — | — |
| 2024-11-15 | $4.23 | $4.89 | 1,817,400 | — | — |
| 2024-11-14 | $4.03 | $4.66 | 993,800 | — | — |
| 2024-11-13 | $4.04 | $4.67 | 1,085,400 | — | — |
| 2024-11-12 | $4.10 | $4.74 | 1,849,200 | — | — |
| 2024-11-11 | $4.17 | $4.83 | 1,198,400 | — | — |
| 2024-11-08 | $4.18 | $4.84 | 1,657,200 | — | — |
| 2024-11-07 | $4.34 | $5.02 | 2,375,400 | — | — |
| 2024-11-06 | $4.68 | $5.42 | 3,323,200 | — | — |
| 2024-11-05 | $4.26 | $4.93 | 1,073,500 | — | — |
| 2024-11-04 | $4.20 | $4.86 | 945,300 | — | — |
| 2024-11-01 | $4.21 | $4.87 | 733,200 | — | — |
| 2024-10-31 | $4.19 | $4.85 | 964,200 | — | — |
| 2024-10-30 | $4.22 | $4.88 | 795,400 | — | — |
| 2024-10-29 | $4.28 | $4.95 | 752,400 | — | — |
| 2024-10-28 | $4.37 | $5.06 | 882,300 | — | — |
| 2024-10-25 | $4.29 | $4.96 | 597,100 | — | — |
| 2024-10-24 | $4.33 | $5.01 | 736,400 | — | — |
| 2024-10-23 | $4.31 | $4.99 | 1,326,000 | — | — |
| 2024-10-22 | $4.47 | $5.17 | 968,500 | — | — |
| 2024-10-21 | $4.47 | $5.17 | 1,520,600 | — | — |
| 2024-10-18 | $4.50 | $5.21 | 1,145,400 | — | — |
| 2024-10-17 | $4.59 | $5.31 | 1,658,300 | — | — |
| 2024-10-16 | $4.53 | $5.24 | 1,275,900 | — | — |
| 2024-10-15 | $4.53 | $5.24 | 1,198,600 | — | — |
| 2024-10-14 | $4.58 | $5.30 | 1,205,100 | — | — |
| 2024-10-11 | $4.53 | $5.24 | 801,900 | — | — |
| 2024-10-10 | $4.41 | $5.10 | 639,700 | — | — |
| 2024-10-09 | $4.37 | $5.06 | 796,700 | — | — |
| 2024-10-08 | $4.39 | $5.08 | 1,147,300 | — | — |
| 2024-10-07 | $4.53 | $5.24 | 1,258,700 | — | — |
| 2024-10-04 | $4.57 | $5.29 | 2,083,400 | — | — |
| 2024-10-03 | $4.49 | $5.20 | 1,134,200 | — | — |
| 2024-10-02 | $4.60 | $5.32 | 3,433,100 | — | — |
| 2024-10-01 | $4.96 | $5.74 | 3,781,600 | — | — |
| 2024-09-30 | $4.64 | $5.37 | 1,421,100 | — | — |
| 2024-09-27 | $4.58 | $5.30 | 1,136,500 | — | — |
| 2024-09-26 | $4.39 | $5.08 | 1,537,800 | — | — |
| 2024-09-25 | $4.31 | $4.99 | 802,100 | — | — |
| 2024-09-24 | $4.35 | $5.03 | 1,239,500 | — | — |
| 2024-09-23 | $4.24 | $4.91 | 887,000 | — | — |
| 2024-09-20 | $4.20 | $4.86 | 1,045,500 | — | — |
| 2024-09-19 | $4.31 | $4.97 | 436,300 | — | — |
| 2024-09-18 | $4.20 | $4.85 | 1,351,200 | — | — |
| 2024-09-17 | $4.18 | $4.82 | 1,193,500 | — | — |
| 2024-09-16 | $4.15 | $4.79 | 868,200 | — | — |
| 2024-09-13 | $4.18 | $4.82 | 993,400 | — | — |
| 2024-09-12 | $4.14 | $4.78 | 803,500 | — | — |
| 2024-09-11 | $4.25 | $4.90 | 1,353,700 | — | — |
| 2024-09-10 | $4.13 | $4.76 | 1,378,100 | — | — |
| 2024-09-09 | $4.19 | $4.83 | 1,353,100 | — | — |
| 2024-09-06 | $4.21 | $4.86 | 1,603,700 | — | — |
| 2024-09-05 | $4.21 | $4.86 | 986,900 | — | — |
| 2024-09-04 | $4.29 | $4.95 | 894,200 | — | — |
| 2024-09-03 | $4.28 | $4.94 | 2,685,600 | — | — |
| 2024-08-30 | $4.42 | $5.10 | 774,700 | — | — |
| 2024-08-29 | $4.41 | $5.09 | 552,300 | — | — |
| 2024-08-28 | $4.41 | $5.09 | 1,127,400 | — | — |
| 2024-08-27 | $4.38 | $5.05 | 481,400 | — | — |
| 2024-08-26 | $4.40 | $5.08 | 1,110,500 | — | — |
| 2024-08-23 | $4.54 | $5.24 | 2,168,200 | — | — |
| 2024-08-22 | $4.33 | $5.00 | 630,300 | — | — |
| 2024-08-21 | $4.40 | $5.08 | 980,100 | — | — |
| 2024-08-20 | $4.44 | $5.12 | 693,300 | — | — |
| 2024-08-19 | $4.56 | $5.26 | 597,700 | — | — |
| 2024-08-16 | $4.54 | $5.24 | 1,307,200 | — | — |
| 2024-08-15 | $4.57 | $5.27 | 1,396,500 | — | — |
| 2024-08-14 | $4.47 | $5.16 | 855,200 | — | — |
| 2024-08-13 | $4.56 | $5.26 | 925,500 | — | — |
| 2024-08-12 | $4.53 | $5.23 | 1,241,100 | — | — |
| 2024-08-09 | $4.61 | $5.32 | 1,553,700 | — | — |
| 2024-08-08 | $4.42 | $5.10 | 3,694,900 | — | — |
| 2024-08-07 | $4.60 | $5.31 | 1,586,500 | — | — |
| 2024-08-06 | $4.80 | $5.54 | 2,094,700 | — | — |
| 2024-08-05 | $4.69 | $5.41 | 2,545,400 | — | — |
| 2024-08-02 | $4.85 | $5.60 | 2,719,000 | — | — |
| 2024-08-01 | $5.16 | $5.95 | 2,735,500 | — | — |
| 2024-07-31 | $5.55 | $6.40 | 1,136,200 | — | — |
| 2024-07-30 | $5.29 | $6.10 | 922,000 | — | — |
| 2024-07-29 | $5.31 | $6.13 | 683,000 | — | — |
| 2024-07-26 | $5.43 | $6.26 | 527,800 | — | — |
| 2024-07-25 | $5.41 | $6.24 | 518,900 | — | — |
| 2024-07-24 | $5.57 | $6.43 | 781,000 | — | — |
| 2024-07-23 | $5.70 | $6.58 | 648,500 | — | — |
| 2024-07-22 | $5.72 | $6.60 | 446,400 | — | — |
| 2024-07-19 | $5.78 | $6.67 | 302,500 | — | — |
| 2024-07-18 | $5.82 | $6.71 | 687,700 | — | — |
| 2024-07-17 | $5.92 | $6.83 | 936,300 | — | — |
| 2024-07-16 | $6.01 | $6.93 | 1,284,100 | — | — |
| 2024-07-15 | $5.84 | $6.74 | 516,700 | — | — |
| 2024-07-12 | $5.79 | $6.68 | 596,400 | — | — |
| 2024-07-11 | $5.71 | $6.59 | 691,200 | — | — |
| 2024-07-10 | $5.71 | $6.59 | 866,100 | — | — |
| 2024-07-09 | $5.72 | $6.60 | 915,500 | — | — |
| 2024-07-08 | $5.71 | $6.59 | 959,600 | — | — |
| 2024-07-05 | $5.70 | $6.58 | 806,600 | — | — |
| 2024-07-03 | $5.64 | $6.51 | 510,300 | — | — |
| 2024-07-02 | $5.52 | $6.37 | 1,748,900 | — | — |
| 2024-07-01 | $5.49 | $6.33 | 1,728,400 | — | — |
| 2024-06-28 | $5.36 | $6.18 | 1,390,900 | — | — |
| 2024-06-27 | $5.35 | $6.17 | 599,600 | — | — |
| 2024-06-26 | $5.26 | $6.07 | 962,800 | — | — |
| 2024-06-25 | $5.21 | $6.01 | 911,700 | — | — |
| 2024-06-24 | $5.20 | $6.00 | 852,700 | — | — |
| 2024-06-21 | $5.18 | $5.98 | 1,151,600 | — | — |
| 2024-06-20 | $5.21 | $6.01 | 2,423,000 | — | — |
| 2024-06-18 | $5.17 | $5.96 | 1,019,200 | — | — |
| 2024-06-17 | $5.34 | $6.16 | 1,123,300 | — | — |
| 2024-06-14 | $5.37 | $6.18 | 947,500 | — | — |
| 2024-06-13 | $5.44 | $6.26 | 1,528,000 | — | — |
| 2024-06-12 | $5.52 | $6.35 | 1,212,500 | — | — |
| 2024-06-11 | $5.60 | $6.44 | 1,081,200 | — | — |
| 2024-06-10 | $5.76 | $6.63 | 1,410,700 | — | — |
| 2024-06-07 | $5.79 | $6.66 | 1,401,600 | — | — |
| 2024-06-06 | $5.94 | $6.84 | 1,278,600 | — | — |
| 2024-06-05 | $5.83 | $6.71 | 1,922,500 | — | — |
| 2024-06-04 | $5.77 | $6.64 | 1,727,800 | — | — |
| 2024-06-03 | $5.97 | $6.87 | 1,606,100 | — | — |
| 2024-05-31 | $5.95 | $6.85 | 1,607,100 | — | — |
| 2024-05-30 | $5.85 | $6.73 | 943,600 | — | — |
| 2024-05-29 | $5.87 | $6.76 | 903,300 | — | — |
| 2024-05-28 | $6.04 | $6.95 | 843,200 | — | — |
| 2024-05-24 | $5.97 | $6.87 | 1,133,200 | — | — |
| 2024-05-23 | $5.78 | $6.65 | 1,490,200 | — | — |
| 2024-05-22 | $6.05 | $6.96 | 905,400 | — | — |
| 2024-05-21 | $6.10 | $7.02 | 701,800 | — | — |
| 2024-05-20 | $6.16 | $7.09 | 876,500 | — | — |
| 2024-05-17 | $6.03 | $6.94 | 1,951,000 | — | — |
| 2024-05-16 | $5.94 | $6.84 | 1,319,100 | — | — |
| 2024-05-15 | $5.99 | $6.89 | 4,643,600 | — | — |
| 2024-05-14 | $5.58 | $6.42 | 2,638,600 | — | — |
| 2024-05-13 | $5.45 | $6.27 | 1,413,300 | — | — |
| 2024-05-10 | $5.44 | $6.26 | 703,300 | — | — |
| 2024-05-09 | $5.48 | $6.31 | 1,250,000 | — | — |
| 2024-05-08 | $5.36 | $6.17 | 860,700 | — | — |
| 2024-05-07 | $5.40 | $6.21 | 983,600 | — | — |
| 2024-05-06 | $5.43 | $6.25 | 1,282,400 | — | — |
| 2024-05-03 | $5.38 | $6.19 | 1,481,500 | — | — |
| 2024-05-02 | $5.34 | $6.15 | 1,316,800 | — | — |
| 2024-05-01 | $5.21 | $6.00 | 1,702,600 | — | — |
| 2024-04-30 | $5.25 | $6.04 | 1,211,700 | — | — |
| 2024-04-29 | $5.31 | $6.11 | 1,113,900 | — | — |
| 2024-04-26 | $5.23 | $6.02 | 1,292,600 | — | — |
| 2024-04-25 | $5.19 | $5.97 | 1,069,100 | — | — |
| 2024-04-24 | $5.09 | $5.86 | 1,372,600 | — | — |
| 2024-04-23 | $5.02 | $5.78 | 935,800 | — | — |
| 2024-04-22 | $5.01 | $5.77 | 473,000 | — | — |
| 2024-04-19 | $5.01 | $5.77 | 1,275,300 | — | — |
| 2024-04-18 | $5.03 | $5.79 | 718,400 | — | — |
| 2024-04-17 | $4.99 | $5.74 | 743,700 | — | — |
| 2024-04-16 | $5.05 | $5.81 | 665,000 | — | — |
| 2024-04-15 | $5.13 | $5.90 | 807,600 | — | — |
| 2024-04-12 | $5.15 | $5.93 | 1,031,600 | — | — |
| 2024-04-11 | $5.44 | $6.26 | 2,107,800 | — | — |
| 2024-04-10 | $5.58 | $6.42 | 8,204,300 | — | — |
| 2024-04-09 | $5.25 | $6.04 | 1,004,900 | — | — |
| 2024-04-08 | $5.20 | $5.98 | 635,400 | — | — |
| 2024-04-05 | $5.09 | $5.86 | 1,120,000 | — | — |
| 2024-04-04 | $5.06 | $5.82 | 886,600 | — | — |
| 2024-04-03 | $5.10 | $5.87 | 1,170,000 | — | — |
| 2024-04-02 | $4.95 | $5.70 | 2,296,300 | — | — |
| 2024-04-01 | $4.76 | $5.48 | 1,398,400 | — | — |
| 2024-03-28 | $4.98 | $5.73 | 891,400 | — | — |
| 2024-03-27 | $4.94 | $5.69 | 1,308,200 | — | — |
| 2024-03-26 | $4.83 | $5.56 | 1,255,400 | — | — |
| 2024-03-25 | $4.75 | $5.47 | 1,037,600 | — | — |
| 2024-03-22 | $4.74 | $5.45 | 805,800 | — | — |
| 2024-03-21 | $4.70 | $5.41 | 1,995,700 | — | — |
| 2024-03-20 | $4.75 | $5.45 | 1,774,700 | — | — |
| 2024-03-19 | $4.53 | $5.20 | 1,520,200 | — | — |
| 2024-03-18 | $4.43 | $5.08 | 813,400 | — | — |
| 2024-03-15 | $4.47 | $5.13 | 1,884,000 | — | — |
| 2024-03-14 | $4.35 | $4.99 | 1,261,400 | — | — |
| 2024-03-13 | $4.38 | $5.03 | 1,014,100 | — | — |
| 2024-03-12 | $4.38 | $5.03 | 1,169,500 | — | — |
| 2024-03-11 | $4.31 | $4.95 | 1,331,700 | — | — |
| 2024-03-08 | $4.47 | $5.13 | 1,972,200 | — | — |
| 2024-03-07 | $4.54 | $5.21 | 3,142,500 | — | — |
| 2024-03-06 | $4.36 | $5.00 | 2,247,100 | — | — |
| 2024-03-05 | $4.34 | $4.98 | 2,113,400 | — | — |
| 2024-03-04 | $4.47 | $5.13 | 2,380,800 | — | — |
| 2024-03-01 | $4.55 | $5.22 | 1,410,200 | — | — |
| 2024-02-29 | $4.55 | $5.22 | 1,386,100 | — | — |
| 2024-02-28 | $4.54 | $5.21 | 3,499,500 | — | — |
| 2024-02-27 | $4.76 | $5.46 | 1,899,500 | — | — |
| 2024-02-26 | $4.86 | $5.58 | 2,782,500 | — | — |
| 2024-02-23 | $4.94 | $5.67 | 2,774,500 | — | — |
| 2024-02-22 | $4.88 | $5.60 | 4,908,300 | — | — |
| 2024-02-21 | $5.21 | $5.98 | 1,978,200 | — | — |
| 2024-02-20 | $5.08 | $5.83 | 2,123,600 | — | — |
| 2024-02-16 | $5.32 | $6.11 | 1,691,000 | — | — |
| 2024-02-15 | $5.28 | $6.06 | 2,247,000 | — | — |
| 2024-02-14 | $5.23 | $6.00 | 2,257,900 | — | — |
| 2024-02-13 | $4.98 | $5.72 | 1,447,100 | — | — |
| 2024-02-12 | $5.14 | $5.90 | 734,800 | — | — |
| 2024-02-09 | $5.15 | $5.91 | 1,159,700 | — | — |
| 2024-02-08 | $5.15 | $5.91 | 853,200 | — | — |
| 2024-02-07 | $5.11 | $5.86 | 779,800 | — | — |
| 2024-02-06 | $5.08 | $5.83 | 1,545,500 | — | — |
| 2024-02-05 | $4.92 | $5.65 | 1,010,900 | — | — |
| 2024-02-02 | $5.03 | $5.77 | 883,200 | — | — |
| 2024-02-01 | $5.08 | $5.83 | 1,308,600 | — | — |
| 2024-01-31 | $5.06 | $5.81 | 1,393,400 | — | — |
| 2024-01-30 | $5.09 | $5.84 | 837,700 | — | — |
| 2024-01-29 | $5.14 | $5.90 | 1,888,900 | — | — |
| 2024-01-26 | $5.08 | $5.83 | 1,407,300 | — | — |
| 2024-01-25 | $5.10 | $5.85 | 2,669,000 | — | — |
| 2024-01-24 | $5.33 | $6.12 | 2,566,200 | — | — |
| 2024-01-23 | $5.68 | $6.52 | 2,107,100 | — | — |
| 2024-01-22 | $5.98 | $6.86 | 1,917,700 | — | — |
| 2024-01-19 | $6.10 | $7.00 | 926,200 | — | — |
| 2024-01-18 | $6.09 | $6.99 | 982,200 | — | — |
| 2024-01-17 | $6.02 | $6.91 | 1,024,800 | — | — |
| 2024-01-16 | $6.14 | $7.05 | 1,070,600 | — | — |
| 2024-01-12 | $6.10 | $7.00 | 486,200 | — | — |
| 2024-01-11 | $6.11 | $7.01 | 561,700 | — | — |
| 2024-01-10 | $6.16 | $7.07 | 679,500 | — | — |
| 2024-01-09 | $6.30 | $7.23 | 953,100 | — | — |
| 2024-01-08 | $6.39 | $7.33 | 1,078,900 | — | — |
| 2024-01-05 | $6.33 | $7.26 | 774,300 | — | — |
| 2024-01-04 | $6.29 | $7.22 | 481,800 | — | — |
| 2024-01-03 | $6.30 | $7.23 | 871,500 | — | — |
| 2024-01-02 | $6.51 | $7.47 | 1,131,500 | — | — |