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
- 2010-02-03 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 | $4.43 | $4.43 | 2,150,200 | — | — |
| 2024-12-30 | $4.38 | $4.38 | 910,400 | — | — |
| 2024-12-27 | $4.45 | $4.45 | 1,767,100 | — | — |
| 2024-12-26 | $4.59 | $4.59 | 862,000 | — | — |
| 2024-12-24 | $4.61 | $4.61 | 824,700 | — | — |
| 2024-12-23 | $4.59 | $4.59 | 2,143,600 | — | — |
| 2024-12-20 | $4.45 | $4.45 | 11,009,400 | — | — |
| 2024-12-19 | $3.88 | $3.88 | 3,930,800 | — | — |
| 2024-12-18 | $3.46 | $3.46 | 2,535,000 | — | — |
| 2024-12-17 | $3.53 | $3.53 | 2,369,700 | — | — |
| 2024-12-16 | $3.45 | $3.45 | 3,219,900 | — | — |
| 2024-12-13 | $3.53 | $3.53 | 1,952,500 | — | — |
| 2024-12-12 | $3.56 | $3.56 | 2,859,400 | — | — |
| 2024-12-11 | $3.69 | $3.69 | 1,928,800 | — | — |
| 2024-12-10 | $3.72 | $3.72 | 2,151,200 | — | — |
| 2024-12-09 | $3.98 | $3.98 | 2,597,500 | — | — |
| 2024-12-06 | $3.43 | $3.43 | 2,952,900 | — | — |
| 2024-12-05 | $3.34 | $3.34 | 1,309,100 | — | — |
| 2024-12-04 | $3.55 | $3.55 | 1,188,200 | — | — |
| 2024-12-03 | $3.54 | $3.54 | 1,131,800 | — | — |
| 2024-12-02 | $3.62 | $3.62 | 1,399,800 | — | — |
| 2024-11-29 | $3.52 | $3.52 | 858,100 | — | — |
| 2024-11-27 | $3.67 | $3.67 | 1,126,900 | — | — |
| 2024-11-26 | $3.52 | $3.52 | 2,563,200 | — | — |
| 2024-11-25 | $3.35 | $3.35 | 2,683,600 | — | — |
| 2024-11-22 | $3.44 | $3.44 | 1,773,900 | — | — |
| 2024-11-21 | $3.34 | $3.34 | 2,566,600 | — | — |
| 2024-11-20 | $3.52 | $3.52 | 1,613,600 | — | — |
| 2024-11-19 | $3.81 | $3.81 | 1,520,100 | — | — |
| 2024-11-18 | $4.02 | $4.02 | 1,263,800 | — | — |
| 2024-11-15 | $4.21 | $4.21 | 1,543,500 | — | — |
| 2024-11-14 | $4.11 | $4.11 | 1,700,600 | — | — |
| 2024-11-13 | $4.31 | $4.31 | 1,158,800 | — | — |
| 2024-11-12 | $4.39 | $4.39 | 1,582,300 | — | — |
| 2024-11-11 | $4.78 | $4.78 | 1,283,200 | — | — |
| 2024-11-08 | $4.96 | $4.96 | 1,570,000 | — | — |
| 2024-11-07 | $4.66 | $4.66 | 2,112,400 | — | — |
| 2024-11-06 | $5.04 | $5.04 | 3,115,700 | — | — |
| 2024-11-05 | $4.49 | $4.49 | 1,478,200 | — | — |
| 2024-11-04 | $4.19 | $4.19 | 1,146,700 | — | — |
| 2024-11-01 | $4.19 | $4.19 | 1,066,400 | — | — |
| 2024-10-31 | $3.95 | $3.95 | 2,344,900 | — | — |
| 2024-10-30 | $4.15 | $4.15 | 809,000 | — | — |
| 2024-10-29 | $4.25 | $4.25 | 1,457,900 | — | — |
| 2024-10-28 | $4.15 | $4.15 | 1,054,800 | — | — |
| 2024-10-25 | $3.96 | $3.96 | 736,300 | — | — |
| 2024-10-24 | $3.98 | $3.98 | 923,100 | — | — |
| 2024-10-23 | $3.98 | $3.98 | 1,088,500 | — | — |
| 2024-10-22 | $4.08 | $4.08 | 822,000 | — | — |
| 2024-10-21 | $4.19 | $4.19 | 1,137,500 | — | — |
| 2024-10-18 | $4.40 | $4.40 | 905,800 | — | — |
| 2024-10-17 | $4.44 | $4.44 | 899,900 | — | — |
| 2024-10-16 | $4.50 | $4.50 | 851,400 | — | — |
| 2024-10-15 | $4.39 | $4.39 | 1,127,300 | — | — |
| 2024-10-14 | $4.29 | $4.29 | 691,100 | — | — |
| 2024-10-11 | $4.26 | $4.26 | 880,900 | — | — |
| 2024-10-10 | $4.21 | $4.21 | 1,339,300 | — | — |
| 2024-10-09 | $4.21 | $4.21 | 1,852,500 | — | — |
| 2024-10-08 | $4.15 | $4.15 | 1,245,800 | — | — |
| 2024-10-07 | $4.01 | $4.01 | 1,425,000 | — | — |
| 2024-10-04 | $4.30 | $4.30 | 855,300 | — | — |
| 2024-10-03 | $4.23 | $4.23 | 1,255,000 | — | — |
| 2024-10-02 | $4.26 | $4.26 | 1,434,800 | — | — |
| 2024-10-01 | $4.02 | $4.02 | 1,515,400 | — | — |
| 2024-09-30 | $4.12 | $4.12 | 2,757,400 | — | — |
| 2024-09-27 | $4.02 | $4.02 | 975,100 | — | — |
| 2024-09-26 | $4.06 | $4.06 | 1,026,600 | — | — |
| 2024-09-25 | $3.93 | $3.93 | 1,442,300 | — | — |
| 2024-09-24 | $4.02 | $4.02 | 1,109,200 | — | — |
| 2024-09-23 | $4.08 | $4.08 | 1,796,600 | — | — |
| 2024-09-20 | $4.30 | $4.30 | 7,065,700 | — | — |
| 2024-09-19 | $4.51 | $4.51 | 1,311,900 | — | — |
| 2024-09-18 | $4.52 | $4.52 | 1,362,000 | — | — |
| 2024-09-17 | $4.48 | $4.48 | 1,154,800 | — | — |
| 2024-09-16 | $4.47 | $4.47 | 1,283,100 | — | — |
| 2024-09-13 | $4.57 | $4.57 | 1,431,900 | — | — |
| 2024-09-12 | $4.53 | $4.53 | 1,652,700 | — | — |
| 2024-09-11 | $4.35 | $4.35 | 2,912,400 | — | — |
| 2024-09-10 | $4.08 | $4.08 | 1,671,200 | — | — |
| 2024-09-09 | $3.98 | $3.98 | 4,453,300 | — | — |
| 2024-09-06 | $4.51 | $4.51 | 1,640,300 | — | — |
| 2024-09-05 | $4.66 | $4.66 | 1,993,700 | — | — |
| 2024-09-04 | $4.96 | $4.96 | 3,054,100 | — | — |
| 2024-09-03 | $4.98 | $4.98 | 1,330,900 | — | — |
| 2024-08-30 | $5.06 | $5.06 | 1,325,700 | — | — |
| 2024-08-29 | $5.11 | $5.11 | 1,710,800 | — | — |
| 2024-08-28 | $4.75 | $4.75 | 1,680,600 | — | — |
| 2024-08-27 | $4.90 | $4.90 | 1,155,400 | — | — |
| 2024-08-26 | $5.04 | $5.04 | 1,267,400 | — | — |
| 2024-08-23 | $4.98 | $4.98 | 1,572,700 | — | — |
| 2024-08-22 | $4.69 | $4.69 | 1,931,000 | — | — |
| 2024-08-21 | $5.00 | $5.00 | 2,068,400 | — | — |
| 2024-08-20 | $4.77 | $4.77 | 2,005,900 | — | — |
| 2024-08-19 | $4.76 | $4.76 | 2,187,600 | — | — |
| 2024-08-16 | $4.32 | $4.32 | 1,241,200 | — | — |
| 2024-08-15 | $4.45 | $4.45 | 1,498,700 | — | — |
| 2024-08-14 | $4.34 | $4.34 | 2,202,300 | — | — |
| 2024-08-13 | $4.49 | $4.49 | 3,345,200 | — | — |
| 2024-08-12 | $4.24 | $4.24 | 3,057,000 | — | — |
| 2024-08-09 | $4.24 | $4.24 | 6,885,000 | — | — |
| 2024-08-08 | $4.05 | $4.05 | 9,051,900 | — | — |
| 2024-08-07 | $6.01 | $6.01 | 1,923,300 | — | — |
| 2024-08-06 | $6.07 | $6.07 | 1,539,800 | — | — |
| 2024-08-05 | $6.20 | $6.20 | 1,844,600 | — | — |
| 2024-08-02 | $6.53 | $6.53 | 1,615,100 | — | — |
| 2024-08-01 | $6.59 | $6.59 | 1,556,200 | — | — |
| 2024-07-31 | $6.83 | $6.83 | 1,356,900 | — | — |
| 2024-07-30 | $6.94 | $6.94 | 1,342,000 | — | — |
| 2024-07-29 | $6.94 | $6.94 | 1,784,600 | — | — |
| 2024-07-26 | $7.04 | $7.04 | 1,100,000 | — | — |
| 2024-07-25 | $6.79 | $6.79 | 3,258,700 | — | — |
| 2024-07-24 | $6.65 | $6.65 | 1,147,700 | — | — |
| 2024-07-23 | $6.79 | $6.79 | 1,118,200 | — | — |
| 2024-07-22 | $6.84 | $6.84 | 1,540,200 | — | — |
| 2024-07-19 | $6.72 | $6.72 | 1,061,600 | — | — |
| 2024-07-18 | $6.63 | $6.63 | 1,345,200 | — | — |
| 2024-07-17 | $6.82 | $6.82 | 1,040,700 | — | — |
| 2024-07-16 | $6.88 | $6.88 | 1,975,300 | — | — |
| 2024-07-15 | $6.48 | $6.48 | 1,830,000 | — | — |
| 2024-07-12 | $6.48 | $6.48 | 1,640,100 | — | — |
| 2024-07-11 | $6.83 | $6.83 | 2,341,300 | — | — |
| 2024-07-10 | $6.46 | $6.46 | 1,650,500 | — | — |
| 2024-07-09 | $6.32 | $6.32 | 1,739,400 | — | — |
| 2024-07-08 | $6.57 | $6.57 | 1,660,900 | — | — |
| 2024-07-05 | $6.49 | $6.49 | 1,290,800 | — | — |
| 2024-07-03 | $6.11 | $6.11 | 808,300 | — | — |
| 2024-07-02 | $6.22 | $6.22 | 1,161,700 | — | — |
| 2024-07-01 | $6.52 | $6.52 | 1,147,300 | — | — |
| 2024-06-28 | $6.52 | $6.52 | 3,396,500 | — | — |
| 2024-06-27 | $6.20 | $6.20 | 1,347,500 | — | — |
| 2024-06-26 | $6.18 | $6.18 | 3,282,800 | — | — |
| 2024-06-25 | $6.17 | $6.17 | 1,281,800 | — | — |
| 2024-06-24 | $6.32 | $6.32 | 2,355,000 | — | — |
| 2024-06-21 | $6.09 | $6.09 | 10,496,300 | — | — |
| 2024-06-20 | $5.58 | $5.58 | 2,320,700 | — | — |
| 2024-06-18 | $5.70 | $5.70 | 2,223,800 | — | — |
| 2024-06-17 | $5.70 | $5.70 | 4,012,100 | — | — |
| 2024-06-14 | $5.83 | $5.83 | 2,351,000 | — | — |
| 2024-06-13 | $5.98 | $5.98 | 1,999,300 | — | — |
| 2024-06-12 | $6.38 | $6.38 | 2,292,800 | — | — |
| 2024-06-11 | $6.25 | $6.25 | 3,953,500 | — | — |
| 2024-06-10 | $6.54 | $6.54 | 3,849,700 | — | — |
| 2024-06-07 | $6.35 | $6.35 | 1,615,900 | — | — |
| 2024-06-06 | $6.45 | $6.45 | 1,969,700 | — | — |
| 2024-06-05 | $6.39 | $6.39 | 2,220,600 | — | — |
| 2024-06-04 | $6.52 | $6.52 | 3,755,500 | — | — |
| 2024-06-03 | $6.81 | $6.81 | 3,314,000 | — | — |
| 2024-05-31 | $6.30 | $6.30 | 2,883,200 | — | — |
| 2024-05-30 | $6.06 | $6.06 | 1,543,400 | — | — |
| 2024-05-29 | $6.03 | $6.03 | 2,497,000 | — | — |
| 2024-05-28 | $5.88 | $5.88 | 1,611,900 | — | — |
| 2024-05-24 | $5.95 | $5.95 | 1,913,400 | — | — |
| 2024-05-23 | $6.06 | $6.06 | 2,612,500 | — | — |
| 2024-05-22 | $6.49 | $6.49 | 2,287,800 | — | — |
| 2024-05-21 | $6.78 | $6.78 | 2,315,800 | — | — |
| 2024-05-20 | $6.42 | $6.42 | 2,127,400 | — | — |
| 2024-05-17 | $6.48 | $6.48 | 1,468,400 | — | — |
| 2024-05-16 | $6.64 | $6.64 | 2,041,900 | — | — |
| 2024-05-15 | $6.56 | $6.56 | 1,937,300 | — | — |
| 2024-05-14 | $6.63 | $6.63 | 3,089,500 | — | — |
| 2024-05-13 | $6.69 | $6.69 | 2,975,800 | — | — |
| 2024-05-10 | $7.00 | $7.00 | 5,066,700 | — | — |
| 2024-05-09 | $6.74 | $6.74 | 7,358,800 | — | — |
| 2024-05-08 | $8.12 | $8.12 | 2,588,000 | — | — |
| 2024-05-07 | $8.12 | $8.12 | 2,547,600 | — | — |
| 2024-05-06 | $8.11 | $8.11 | 1,682,500 | — | — |
| 2024-05-03 | $8.12 | $8.12 | 1,863,500 | — | — |
| 2024-05-02 | $8.30 | $8.30 | 1,598,300 | — | — |
| 2024-05-01 | $8.22 | $8.22 | 3,384,600 | — | — |
| 2024-04-30 | $7.75 | $7.75 | 2,731,300 | — | — |
| 2024-04-29 | $7.88 | $7.88 | 3,226,400 | — | — |
| 2024-04-26 | $7.82 | $7.82 | 2,783,000 | — | — |
| 2024-04-25 | $8.08 | $8.08 | 2,674,800 | — | — |
| 2024-04-24 | $8.10 | $8.10 | 1,853,300 | — | — |
| 2024-04-23 | $8.31 | $8.31 | 2,539,500 | — | — |
| 2024-04-22 | $8.06 | $8.06 | 2,765,600 | — | — |
| 2024-04-19 | $7.92 | $7.92 | 2,532,900 | — | — |
| 2024-04-18 | $7.60 | $7.60 | 3,612,800 | — | — |
| 2024-04-17 | $7.65 | $7.65 | 2,401,200 | — | — |
| 2024-04-16 | $7.89 | $7.89 | 2,067,500 | — | — |
| 2024-04-15 | $7.79 | $7.79 | 2,860,500 | — | — |
| 2024-04-12 | $7.88 | $7.88 | 2,775,400 | — | — |
| 2024-04-11 | $8.01 | $8.01 | 2,384,500 | — | — |
| 2024-04-10 | $7.99 | $7.99 | 1,972,100 | — | — |
| 2024-04-09 | $8.07 | $8.07 | 1,819,300 | — | — |
| 2024-04-08 | $8.02 | $8.02 | 2,622,300 | — | — |
| 2024-04-05 | $8.06 | $8.06 | 1,955,100 | — | — |
| 2024-04-04 | $8.15 | $8.15 | 2,703,700 | — | — |
| 2024-04-03 | $8.11 | $8.11 | 2,551,500 | — | — |
| 2024-04-02 | $8.22 | $8.22 | 3,214,000 | — | — |
| 2024-04-01 | $8.61 | $8.61 | 2,446,500 | — | — |
| 2024-03-28 | $8.71 | $8.71 | 2,699,400 | — | — |
| 2024-03-27 | $8.62 | $8.62 | 3,281,000 | — | — |
| 2024-03-26 | $8.32 | $8.32 | 2,963,900 | — | — |
| 2024-03-25 | $8.41 | $8.41 | 3,612,800 | — | — |
| 2024-03-22 | $8.68 | $8.68 | 3,649,000 | — | — |
| 2024-03-21 | $9.03 | $9.03 | 2,540,700 | — | — |
| 2024-03-20 | $9.11 | $9.11 | 3,389,100 | — | — |
| 2024-03-19 | $8.85 | $8.85 | 4,231,500 | — | — |
| 2024-03-18 | $8.51 | $8.51 | 6,154,300 | — | — |
| 2024-03-15 | $9.02 | $9.02 | 21,833,300 | — | — |
| 2024-03-14 | $8.97 | $8.97 | 4,329,000 | — | — |
| 2024-03-13 | $8.64 | $8.64 | 8,540,400 | — | — |
| 2024-03-12 | $8.69 | $8.69 | 7,583,500 | — | — |
| 2024-03-11 | $8.95 | $8.95 | 4,447,900 | — | — |
| 2024-03-08 | $9.01 | $9.01 | 8,188,700 | — | — |
| 2024-03-07 | $8.93 | $8.93 | 5,569,600 | — | — |
| 2024-03-06 | $8.62 | $8.62 | 9,782,100 | — | — |
| 2024-03-05 | $9.32 | $9.32 | 7,928,300 | — | — |
| 2024-03-04 | $9.33 | $9.33 | 7,705,000 | — | — |
| 2024-03-01 | $9.07 | $9.07 | 15,898,400 | — | — |
| 2024-02-29 | $9.43 | $9.43 | 31,529,800 | — | — |
| 2024-02-28 | $15.12 | $15.12 | 2,577,300 | — | — |
| 2024-02-27 | $15.18 | $15.18 | 2,645,900 | — | — |
| 2024-02-26 | $15.03 | $15.03 | 1,885,100 | — | — |
| 2024-02-23 | $15.07 | $15.07 | 1,486,100 | — | — |
| 2024-02-22 | $14.86 | $14.86 | 2,205,800 | — | — |
| 2024-02-21 | $15.14 | $15.14 | 3,625,400 | — | — |
| 2024-02-20 | $14.83 | $14.83 | 3,663,700 | — | — |
| 2024-02-16 | $14.58 | $14.58 | 3,112,500 | — | — |
| 2024-02-15 | $14.99 | $14.99 | 5,790,900 | — | — |
| 2024-02-14 | $15.45 | $15.45 | 5,024,000 | — | — |
| 2024-02-13 | $15.20 | $15.20 | 4,588,800 | — | — |
| 2024-02-12 | $15.37 | $15.37 | 4,234,200 | — | — |
| 2024-02-09 | $15.32 | $15.32 | 2,770,200 | — | — |
| 2024-02-08 | $14.90 | $14.90 | 2,336,600 | — | — |
| 2024-02-07 | $14.87 | $14.87 | 2,096,900 | — | — |
| 2024-02-06 | $14.87 | $14.87 | 3,616,200 | — | — |
| 2024-02-05 | $14.75 | $14.75 | 2,260,600 | — | — |
| 2024-02-02 | $14.59 | $14.59 | 2,181,900 | — | — |
| 2024-02-01 | $14.60 | $14.60 | 3,696,700 | — | — |
| 2024-01-31 | $14.19 | $14.19 | 4,067,600 | — | — |
| 2024-01-30 | $13.80 | $13.80 | 3,911,900 | — | — |
| 2024-01-29 | $13.76 | $13.76 | 2,259,300 | — | — |
| 2024-01-26 | $13.39 | $13.39 | 1,855,000 | — | — |
| 2024-01-25 | $13.55 | $13.55 | 3,817,300 | — | — |
| 2024-01-24 | $13.31 | $13.31 | 4,653,000 | — | — |
| 2024-01-23 | $13.48 | $13.48 | 6,860,400 | — | — |
| 2024-01-22 | $13.14 | $13.14 | 4,076,700 | — | — |
| 2024-01-19 | $12.67 | $12.67 | 3,267,200 | — | — |
| 2024-01-18 | $12.18 | $12.18 | 1,649,600 | — | — |
| 2024-01-17 | $12.36 | $12.36 | 2,955,400 | — | — |
| 2024-01-16 | $11.74 | $11.74 | 14,153,900 | — | — |
| 2024-01-12 | $12.15 | $12.15 | 2,289,000 | — | — |
| 2024-01-11 | $12.24 | $12.24 | 2,489,400 | — | — |
| 2024-01-10 | $12.44 | $12.44 | 2,423,600 | — | — |
| 2024-01-09 | $12.51 | $12.51 | 1,539,100 | — | — |
| 2024-01-08 | $12.76 | $12.76 | 2,388,900 | — | — |
| 2024-01-05 | $12.45 | $12.45 | 2,479,000 | — | — |
| 2024-01-04 | $12.41 | $12.41 | 3,162,200 | — | — |
| 2024-01-03 | $12.32 | $12.32 | 2,945,500 | — | — |
| 2024-01-02 | $12.41 | $12.41 | 3,299,900 | — | — |