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
- 1992-05-21 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 | $3.08 | $3.08 | 15,068,400 | — | — |
| 2024-12-30 | $5.68 | $5.68 | 132,967,000 | — | — |
| 2024-12-27 | $2.16 | $2.16 | 189,591,800 | — | — |
| 2024-12-26 | $0.45 | $0.45 | 6,157,500 | — | — |
| 2024-12-24 | $0.37 | $0.37 | 141,000 | — | — |
| 2024-12-23 | $0.36 | $0.36 | 377,300 | — | — |
| 2024-12-20 | $0.40 | $0.40 | 241,200 | — | — |
| 2024-12-19 | $0.43 | $0.43 | 84,200 | — | — |
| 2024-12-18 | $0.43 | $0.43 | 146,400 | — | — |
| 2024-12-17 | $0.45 | $0.45 | 125,500 | — | — |
| 2024-12-16 | $0.45 | $0.45 | 201,800 | — | — |
| 2024-12-13 | $0.47 | $0.47 | 110,600 | — | — |
| 2024-12-12 | $0.49 | $0.49 | 191,700 | — | — |
| 2024-12-11 | $0.52 | $0.52 | 289,500 | — | — |
| 2024-12-10 | $0.58 | $0.58 | 157,400 | — | — |
| 2024-12-09 | $0.58 | $0.58 | 302,300 | — | — |
| 2024-12-06 | $0.60 | $0.60 | 2,414,900 | — | — |
| 2024-12-05 | $0.60 | $0.60 | 210,100 | — | — |
| 2024-12-04 | $0.56 | $0.56 | 294,000 | — | — |
| 2024-12-03 | $0.53 | $0.53 | 98,400 | — | — |
| 2024-12-02 | $0.53 | $0.53 | 152,000 | — | — |
| 2024-11-29 | $0.56 | $0.56 | 93,800 | — | — |
| 2024-11-27 | $0.57 | $0.57 | 89,600 | — | — |
| 2024-11-26 | $0.58 | $0.58 | 136,700 | — | — |
| 2024-11-25 | $0.62 | $0.62 | 121,000 | — | — |
| 2024-11-22 | $0.62 | $0.62 | 77,900 | — | — |
| 2024-11-21 | $0.62 | $0.62 | 62,000 | — | — |
| 2024-11-20 | $0.63 | $0.63 | 80,100 | — | — |
| 2024-11-19 | $0.63 | $0.63 | 50,000 | — | — |
| 2024-11-18 | $0.63 | $0.63 | 208,500 | — | — |
| 2024-11-15 | $0.67 | $0.67 | 93,700 | — | — |
| 2024-11-14 | $0.71 | $0.71 | 65,100 | — | — |
| 2024-11-13 | $0.70 | $0.70 | 260,700 | — | — |
| 2024-11-12 | $0.83 | $0.83 | 482,100 | — | — |
| 2024-11-11 | $0.74 | $0.74 | 448,700 | — | — |
| 2024-11-08 | $0.69 | $0.69 | 138,900 | — | — |
| 2024-11-07 | $0.68 | $0.68 | 36,600 | — | — |
| 2024-11-06 | $0.69 | $0.69 | 82,400 | — | — |
| 2024-11-05 | $0.69 | $0.69 | 41,700 | — | — |
| 2024-11-04 | $0.72 | $0.72 | 54,100 | — | — |
| 2024-11-01 | $0.74 | $0.74 | 24,900 | — | — |
| 2024-10-31 | $0.78 | $0.78 | 17,900 | — | — |
| 2024-10-30 | $0.78 | $0.78 | 27,400 | — | — |
| 2024-10-29 | $0.80 | $0.80 | 39,300 | — | — |
| 2024-10-28 | $0.79 | $0.79 | 99,800 | — | — |
| 2024-10-25 | $0.74 | $0.74 | 87,900 | — | — |
| 2024-10-24 | $0.73 | $0.73 | 107,700 | — | — |
| 2024-10-23 | $0.74 | $0.74 | 259,200 | — | — |
| 2024-10-22 | $0.79 | $0.79 | 145,800 | — | — |
| 2024-10-21 | $0.80 | $0.80 | 367,600 | — | — |
| 2024-10-18 | $0.74 | $0.74 | 464,200 | — | — |
| 2024-10-17 | $0.67 | $0.67 | 134,600 | — | — |
| 2024-10-16 | $0.69 | $0.69 | 125,300 | — | — |
| 2024-10-15 | $0.70 | $0.70 | 145,000 | — | — |
| 2024-10-14 | $0.79 | $0.79 | 92,100 | — | — |
| 2024-10-11 | $0.81 | $0.81 | 165,500 | — | — |
| 2024-10-10 | $0.84 | $0.84 | 90,900 | — | — |
| 2024-10-09 | $0.92 | $0.92 | 80,000 | — | — |
| 2024-10-08 | $0.89 | $0.89 | 81,200 | — | — |
| 2024-10-07 | $0.88 | $0.88 | 114,200 | — | — |
| 2024-10-04 | $0.87 | $0.87 | 41,100 | — | — |
| 2024-10-03 | $0.87 | $0.87 | 105,700 | — | — |
| 2024-10-02 | $0.86 | $0.86 | 21,100 | — | — |
| 2024-10-01 | $0.86 | $0.86 | 62,900 | — | — |
| 2024-09-30 | $0.86 | $0.86 | 132,900 | — | — |
| 2024-09-27 | $0.86 | $0.86 | 442,600 | — | — |
| 2024-09-26 | $0.84 | $0.84 | 1,127,100 | — | — |
| 2024-09-25 | $0.80 | $0.80 | 76,300 | — | — |
| 2024-09-24 | $0.82 | $0.82 | 113,100 | — | — |
| 2024-09-23 | $0.81 | $0.81 | 43,200 | — | — |
| 2024-09-20 | $0.83 | $0.83 | 65,700 | — | — |
| 2024-09-19 | $0.85 | $0.85 | 124,600 | — | — |
| 2024-09-18 | $0.92 | $0.92 | 78,700 | — | — |
| 2024-09-17 | $0.95 | $0.95 | 74,600 | — | — |
| 2024-09-16 | $0.99 | $0.99 | 219,000 | — | — |
| 2024-09-13 | $1.05 | $1.05 | 62,600 | — | — |
| 2024-09-12 | $1.05 | $1.05 | 81,900 | — | — |
| 2024-09-11 | $1.04 | $1.04 | 48,100 | — | — |
| 2024-09-10 | $1.03 | $1.03 | 51,800 | — | — |
| 2024-09-09 | $1.02 | $1.02 | 49,800 | — | — |
| 2024-09-06 | $1.04 | $1.04 | 88,700 | — | — |
| 2024-09-05 | $1.11 | $1.11 | 32,700 | — | — |
| 2024-09-04 | $1.12 | $1.12 | 95,600 | — | — |
| 2024-09-03 | $1.11 | $1.11 | 49,200 | — | — |
| 2024-08-30 | $1.23 | $1.23 | 100,000 | — | — |
| 2024-08-29 | $1.27 | $1.27 | 26,300 | — | — |
| 2024-08-28 | $1.27 | $1.27 | 64,600 | — | — |
| 2024-08-27 | $1.36 | $1.36 | 90,800 | — | — |
| 2024-08-26 | $1.34 | $1.34 | 51,400 | — | — |
| 2024-08-23 | $1.32 | $1.32 | 58,900 | — | — |
| 2024-08-22 | $1.31 | $1.31 | 67,300 | — | — |
| 2024-08-21 | $1.29 | $1.29 | 33,300 | — | — |
| 2024-08-20 | $1.28 | $1.28 | 20,900 | — | — |
| 2024-08-19 | $1.29 | $1.29 | 25,100 | — | — |
| 2024-08-16 | $1.33 | $1.33 | 81,700 | — | — |
| 2024-08-15 | $1.31 | $1.31 | 67,300 | — | — |
| 2024-08-14 | $1.43 | $1.43 | 331,700 | — | — |
| 2024-08-13 | $1.20 | $1.20 | 87,000 | — | — |
| 2024-08-12 | $1.14 | $1.14 | 81,400 | — | — |
| 2024-08-09 | $1.13 | $1.13 | 34,800 | — | — |
| 2024-08-08 | $1.12 | $1.12 | 64,400 | — | — |
| 2024-08-07 | $1.10 | $1.10 | 22,500 | — | — |
| 2024-08-06 | $1.13 | $1.13 | 106,100 | — | — |
| 2024-08-05 | $1.08 | $1.08 | 142,800 | — | — |
| 2024-08-02 | $1.10 | $1.10 | 82,700 | — | — |
| 2024-08-01 | $1.10 | $1.10 | 44,900 | — | — |
| 2024-07-31 | $1.14 | $1.14 | 22,800 | — | — |
| 2024-07-30 | $1.14 | $1.14 | 16,600 | — | — |
| 2024-07-29 | $1.16 | $1.16 | 30,200 | — | — |
| 2024-07-26 | $1.18 | $1.18 | 50,900 | — | — |
| 2024-07-25 | $1.18 | $1.18 | 84,000 | — | — |
| 2024-07-24 | $1.28 | $1.28 | 32,900 | — | — |
| 2024-07-23 | $1.34 | $1.34 | 50,900 | — | — |
| 2024-07-22 | $1.32 | $1.32 | 56,300 | — | — |
| 2024-07-19 | $1.32 | $1.32 | 51,200 | — | — |
| 2024-07-18 | $1.32 | $1.32 | 102,300 | — | — |
| 2024-07-17 | $1.30 | $1.30 | 166,500 | — | — |
| 2024-07-16 | $1.29 | $1.29 | 196,100 | — | — |
| 2024-07-15 | $1.25 | $1.25 | 326,500 | — | — |
| 2024-07-12 | $1.20 | $1.20 | 309,900 | — | — |
| 2024-07-11 | $1.14 | $1.14 | 236,900 | — | — |
| 2024-07-10 | $1.08 | $1.08 | 61,900 | — | — |
| 2024-07-09 | $1.11 | $1.11 | 58,200 | — | — |
| 2024-07-08 | $1.11 | $1.11 | 35,500 | — | — |
| 2024-07-05 | $1.10 | $1.10 | 46,900 | — | — |
| 2024-07-03 | $1.09 | $1.09 | 16,100 | — | — |
| 2024-07-02 | $1.08 | $1.08 | 21,500 | — | — |
| 2024-07-01 | $1.08 | $1.08 | 73,700 | — | — |
| 2024-06-28 | $1.10 | $1.10 | 78,400 | — | — |
| 2024-06-27 | $1.11 | $1.11 | 62,400 | — | — |
| 2024-06-26 | $1.17 | $1.17 | 28,100 | — | — |
| 2024-06-25 | $1.20 | $1.20 | 49,300 | — | — |
| 2024-06-24 | $1.21 | $1.21 | 68,100 | — | — |
| 2024-06-21 | $1.20 | $1.20 | 71,500 | — | — |
| 2024-06-20 | $1.24 | $1.24 | 123,200 | — | — |
| 2024-06-18 | $1.22 | $1.22 | 61,000 | — | — |
| 2024-06-17 | $1.27 | $1.27 | 61,100 | — | — |
| 2024-06-14 | $1.33 | $1.33 | 22,100 | — | — |
| 2024-06-13 | $1.40 | $1.40 | 31,300 | — | — |
| 2024-06-12 | $1.39 | $1.39 | 80,000 | — | — |
| 2024-06-11 | $1.34 | $1.34 | 51,600 | — | — |
| 2024-06-10 | $1.30 | $1.30 | 80,700 | — | — |
| 2024-06-07 | $1.36 | $1.36 | 134,500 | — | — |
| 2024-06-06 | $1.41 | $1.41 | 117,600 | — | — |
| 2024-06-05 | $1.41 | $1.41 | 64,900 | — | — |
| 2024-06-04 | $1.44 | $1.44 | 97,800 | — | — |
| 2024-06-03 | $1.54 | $1.54 | 59,500 | — | — |
| 2024-05-31 | $1.51 | $1.51 | 77,700 | — | — |
| 2024-05-30 | $1.55 | $1.55 | 45,000 | — | — |
| 2024-05-29 | $1.53 | $1.53 | 126,800 | — | — |
| 2024-05-28 | $1.62 | $1.62 | 84,400 | — | — |
| 2024-05-24 | $1.62 | $1.62 | 35,200 | — | — |
| 2024-05-23 | $1.63 | $1.63 | 48,800 | — | — |
| 2024-05-22 | $1.63 | $1.63 | 55,200 | — | — |
| 2024-05-21 | $1.56 | $1.56 | 79,300 | — | — |
| 2024-05-20 | $1.62 | $1.62 | 100,500 | — | — |
| 2024-05-17 | $1.63 | $1.63 | 164,300 | — | — |
| 2024-05-16 | $1.76 | $1.76 | 192,500 | — | — |
| 2024-05-15 | $1.90 | $1.90 | 628,100 | — | — |
| 2024-05-14 | $2.58 | $2.58 | 1,545,700 | — | — |
| 2024-05-13 | $1.83 | $1.83 | 569,800 | — | — |
| 2024-05-10 | $1.61 | $1.61 | 82,700 | — | — |
| 2024-05-09 | $1.52 | $1.52 | 244,100 | — | — |
| 2024-05-08 | $1.54 | $1.54 | 158,800 | — | — |
| 2024-05-07 | $1.56 | $1.56 | 149,800 | — | — |
| 2024-05-06 | $1.60 | $1.60 | 221,600 | — | — |
| 2024-05-03 | $1.62 | $1.62 | 254,900 | — | — |
| 2024-05-02 | $1.85 | $1.85 | 211,500 | — | — |
| 2024-05-01 | $1.71 | $1.71 | 110,600 | — | — |
| 2024-04-30 | $1.74 | $1.74 | 1,010,500 | — | — |
| 2024-04-29 | $1.89 | $1.89 | 148,800 | — | — |
| 2024-04-26 | $1.98 | $1.98 | 190,500 | — | — |
| 2024-04-25 | $1.92 | $1.92 | 524,700 | — | — |
| 2024-04-24 | $1.79 | $1.79 | 127,900 | — | — |
| 2024-04-23 | $1.79 | $1.79 | 158,600 | — | — |
| 2024-04-22 | $1.60 | $1.60 | 186,600 | — | — |
| 2024-04-19 | $1.70 | $1.70 | 178,700 | — | — |
| 2024-04-18 | $1.68 | $1.68 | 325,800 | — | — |
| 2024-04-17 | $1.94 | $1.94 | 4,548,500 | — | — |
| 2024-04-16 | $2.30 | $2.30 | 41,500 | — | — |
| 2024-04-15 | $2.49 | $2.49 | 127,900 | — | — |
| 2024-04-12 | $2.91 | $2.91 | 285,900 | — | — |
| 2024-04-11 | $2.73 | $2.73 | 34,200 | — | — |
| 2024-04-10 | $2.64 | $2.64 | 47,200 | — | — |
| 2024-04-09 | $2.97 | $2.97 | 98,900 | — | — |
| 2024-04-08 | $2.64 | $2.64 | 125,600 | — | — |
| 2024-04-05 | $2.92 | $2.92 | 59,200 | — | — |
| 2024-04-04 | $3.07 | $3.07 | 95,000 | — | — |
| 2024-04-03 | $3.42 | $3.42 | 222,800 | — | — |
| 2024-04-02 | $3.79 | $3.79 | 149,700 | — | — |
| 2024-04-01 | $2.91 | $2.91 | 38,000 | — | — |
| 2024-03-28 | $3.00 | $3.00 | 134,300 | — | — |
| 2024-03-27 | $2.78 | $2.78 | 81,300 | — | — |
| 2024-03-26 | $3.05 | $3.05 | 123,100 | — | — |
| 2024-03-25 | $3.74 | $3.74 | 106,500 | — | — |
| 2024-03-22 | $4.60 | $4.60 | 47,315 | — | — |
| 2024-03-21 | $4.20 | $4.20 | 29,345 | — | — |
| 2024-03-20 | $3.80 | $3.80 | 16,825 | — | — |
| 2024-03-19 | $4.00 | $4.00 | 25,725 | — | — |
| 2024-03-18 | $4.00 | $4.00 | 34,015 | — | — |
| 2024-03-15 | $3.40 | $3.40 | 51,055 | — | — |
| 2024-03-14 | $4.00 | $4.00 | 10,650 | — | — |
| 2024-03-13 | $4.00 | $4.00 | 20,880 | — | — |
| 2024-03-12 | $4.00 | $4.00 | 6,905 | — | — |
| 2024-03-11 | $4.00 | $4.00 | 10,095 | — | — |
| 2024-03-08 | $4.00 | $4.00 | 9,210 | — | — |
| 2024-03-07 | $4.00 | $4.00 | 12,505 | — | — |
| 2024-03-06 | $4.00 | $4.00 | 9,150 | — | — |
| 2024-03-05 | $3.80 | $3.80 | 23,560 | — | — |
| 2024-03-04 | $3.80 | $3.80 | 18,795 | — | — |
| 2024-03-01 | $3.80 | $3.80 | 14,580 | — | — |
| 2024-02-29 | $3.80 | $3.80 | 10,345 | — | — |
| 2024-02-28 | $3.60 | $3.60 | 24,015 | — | — |
| 2024-02-27 | $3.80 | $3.80 | 19,575 | — | — |
| 2024-02-26 | $3.80 | $3.80 | 16,020 | — | — |
| 2024-02-23 | $3.60 | $3.60 | 52,760 | — | — |
| 2024-02-22 | $4.00 | $4.00 | 18,000 | — | — |
| 2024-02-21 | $4.20 | $4.20 | 43,615 | — | — |
| 2024-02-20 | $5.00 | $5.00 | 42,445 | — | — |
| 2024-02-16 | $4.80 | $4.80 | 7,425 | — | — |
| 2024-02-15 | $5.00 | $5.00 | 11,525 | — | — |
| 2024-02-14 | $5.00 | $5.00 | 9,380 | — | — |
| 2024-02-13 | $4.60 | $4.60 | 5,910 | — | — |
| 2024-02-12 | $4.80 | $4.80 | 42,270 | — | — |
| 2024-02-09 | $4.40 | $4.40 | 28,870 | — | — |
| 2024-02-08 | $4.00 | $4.00 | 11,705 | — | — |
| 2024-02-07 | $3.80 | $3.80 | 18,550 | — | — |
| 2024-02-06 | $4.00 | $4.00 | 22,610 | — | — |
| 2024-02-05 | $4.20 | $4.20 | 8,245 | — | — |
| 2024-02-02 | $4.40 | $4.40 | 16,425 | — | — |
| 2024-02-01 | $4.60 | $4.60 | 11,325 | — | — |
| 2024-01-31 | $4.60 | $4.60 | 19,495 | — | — |
| 2024-01-30 | $5.20 | $5.20 | 21,425 | — | — |
| 2024-01-29 | $5.00 | $5.00 | 8,960 | — | — |
| 2024-01-26 | $5.00 | $5.00 | 4,925 | — | — |
| 2024-01-25 | $5.00 | $5.00 | 3,425 | — | — |
| 2024-01-24 | $5.00 | $5.00 | 6,425 | — | — |
| 2024-01-23 | $5.00 | $5.00 | 7,985 | — | — |
| 2024-01-22 | $5.00 | $5.00 | 12,225 | — | — |
| 2024-01-19 | $5.00 | $5.00 | 7,325 | — | — |
| 2024-01-18 | $5.00 | $5.00 | 25,405 | — | — |
| 2024-01-17 | $5.00 | $5.00 | 3,955 | — | — |
| 2024-01-16 | $5.00 | $5.00 | 27,200 | — | — |
| 2024-01-12 | $4.80 | $4.80 | 19,365 | — | — |
| 2024-01-11 | $4.80 | $4.80 | 25,135 | — | — |
| 2024-01-10 | $4.80 | $4.80 | 19,425 | — | — |
| 2024-01-09 | $5.00 | $5.00 | 7,095 | — | — |
| 2024-01-08 | $5.00 | $5.00 | 17,595 | — | — |
| 2024-01-05 | $4.80 | $4.80 | 13,800 | — | — |
| 2024-01-04 | $5.00 | $5.00 | 12,140 | — | — |
| 2024-01-03 | $4.80 | $4.80 | 16,510 | — | — |
| 2024-01-02 | $5.00 | $5.00 | 32,475 | — | — |