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
- 2011-05-11 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 | $3.42 | $3.58 | 9,524,300 | — | — |
| 2024-12-30 | $3.36 | $3.52 | 8,779,000 | — | — |
| 2024-12-27 | $3.26 | $3.41 | 7,876,800 | — | — |
| 2024-12-26 | $3.13 | $3.28 | 4,893,700 | — | — |
| 2024-12-24 | $3.10 | $3.25 | 2,596,900 | — | — |
| 2024-12-23 | $3.08 | $3.23 | 9,155,700 | — | — |
| 2024-12-20 | $3.01 | $3.15 | 15,067,300 | — | — |
| 2024-12-19 | $3.09 | $3.24 | 14,041,900 | — | — |
| 2024-12-18 | $3.17 | $3.32 | 19,519,300 | — | — |
| 2024-12-17 | $3.23 | $3.38 | 31,845,700 | — | — |
| 2024-12-16 | $2.71 | $2.84 | 37,013,000 | — | — |
| 2024-12-13 | $3.01 | $3.15 | 22,846,300 | — | — |
| 2024-12-12 | $3.15 | $3.30 | 25,767,200 | — | — |
| 2024-12-11 | $3.71 | $3.89 | 9,248,100 | — | — |
| 2024-12-10 | $3.70 | $3.88 | 6,647,700 | — | — |
| 2024-12-09 | $3.62 | $3.79 | 9,764,200 | — | — |
| 2024-12-06 | $3.46 | $3.62 | 7,719,700 | — | — |
| 2024-12-05 | $3.54 | $3.71 | 6,878,300 | — | — |
| 2024-12-04 | $3.67 | $3.84 | 7,733,900 | — | — |
| 2024-12-03 | $3.81 | $3.99 | 4,551,900 | — | — |
| 2024-12-02 | $3.80 | $3.98 | 6,230,200 | — | — |
| 2024-11-29 | $3.94 | $4.13 | 3,627,400 | — | — |
| 2024-11-27 | $3.90 | $4.09 | 5,332,900 | — | — |
| 2024-11-26 | $3.83 | $4.01 | 3,673,400 | — | — |
| 2024-11-25 | $3.95 | $4.14 | 4,480,200 | — | — |
| 2024-11-22 | $4.02 | $4.21 | 3,577,500 | — | — |
| 2024-11-21 | $4.00 | $4.19 | 4,015,900 | — | — |
| 2024-11-20 | $3.90 | $4.09 | 4,362,800 | — | — |
| 2024-11-19 | $3.91 | $4.10 | 6,504,300 | — | — |
| 2024-11-18 | $4.04 | $4.23 | 5,819,600 | — | — |
| 2024-11-15 | $3.89 | $4.07 | 10,122,000 | — | — |
| 2024-11-14 | $4.11 | $4.30 | 13,375,200 | — | — |
| 2024-11-13 | $3.89 | $4.07 | 15,730,900 | — | — |
| 2024-11-12 | $3.85 | $4.03 | 12,849,900 | — | — |
| 2024-11-11 | $3.82 | $4.00 | 10,711,200 | — | — |
| 2024-11-08 | $3.62 | $3.79 | 10,349,800 | — | — |
| 2024-11-07 | $3.62 | $3.79 | 7,760,100 | — | — |
| 2024-11-06 | $3.80 | $3.98 | 11,889,500 | — | — |
| 2024-11-05 | $3.71 | $3.89 | 9,498,000 | — | — |
| 2024-11-04 | $3.62 | $3.79 | 12,598,100 | — | — |
| 2024-11-01 | $3.68 | $3.85 | 9,715,500 | — | — |
| 2024-10-31 | $3.76 | $3.94 | 8,161,100 | — | — |
| 2024-10-30 | $3.82 | $4.00 | 4,426,600 | — | — |
| 2024-10-29 | $3.79 | $3.97 | 7,473,900 | — | — |
| 2024-10-28 | $3.98 | $4.17 | 8,225,400 | — | — |
| 2024-10-25 | $4.17 | $4.37 | 8,967,200 | — | — |
| 2024-10-24 | $4.02 | $4.21 | 8,385,700 | — | — |
| 2024-10-23 | $3.98 | $4.17 | 5,951,600 | — | — |
| 2024-10-22 | $4.08 | $4.27 | 6,083,100 | — | — |
| 2024-10-21 | $4.24 | $4.44 | 4,183,600 | — | — |
| 2024-10-18 | $4.22 | $4.42 | 5,428,400 | — | — |
| 2024-10-17 | $4.21 | $4.41 | 7,801,800 | — | — |
| 2024-10-16 | $4.16 | $4.36 | 9,941,400 | — | — |
| 2024-10-15 | $3.98 | $4.17 | 11,672,300 | — | — |
| 2024-10-14 | $4.27 | $4.47 | 3,938,800 | — | — |
| 2024-10-11 | $4.44 | $4.65 | 5,477,100 | — | — |
| 2024-10-10 | $4.47 | $4.68 | 7,041,500 | — | — |
| 2024-10-09 | $4.36 | $4.57 | 6,283,400 | — | — |
| 2024-10-08 | $4.40 | $4.61 | 8,603,500 | — | — |
| 2024-10-07 | $4.49 | $4.70 | 7,670,600 | — | — |
| 2024-10-04 | $4.51 | $4.72 | 7,964,900 | — | — |
| 2024-10-03 | $4.51 | $4.72 | 9,072,200 | — | — |
| 2024-10-02 | $4.27 | $4.47 | 7,505,600 | — | — |
| 2024-10-01 | $4.26 | $4.46 | 10,204,900 | — | — |
| 2024-09-30 | $4.03 | $4.22 | 7,021,900 | — | — |
| 2024-09-27 | $3.96 | $4.15 | 8,877,400 | — | — |
| 2024-09-26 | $3.70 | $3.88 | 15,904,400 | — | — |
| 2024-09-25 | $3.95 | $4.14 | 11,264,000 | — | — |
| 2024-09-24 | $4.21 | $4.41 | 10,758,600 | — | — |
| 2024-09-23 | $4.20 | $4.40 | 4,434,300 | — | — |
| 2024-09-20 | $4.26 | $4.46 | 9,033,400 | — | — |
| 2024-09-19 | $4.35 | $4.56 | 6,758,000 | — | — |
| 2024-09-18 | $4.29 | $4.49 | 5,707,000 | — | — |
| 2024-09-17 | $4.37 | $4.58 | 4,479,000 | — | — |
| 2024-09-16 | $4.21 | $4.41 | 5,890,100 | — | — |
| 2024-09-13 | $4.01 | $4.20 | 4,948,100 | — | — |
| 2024-09-12 | $3.93 | $4.12 | 7,630,400 | — | — |
| 2024-09-11 | $3.87 | $4.05 | 5,792,300 | — | — |
| 2024-09-10 | $3.79 | $3.97 | 10,240,900 | — | — |
| 2024-09-09 | $4.00 | $4.19 | 9,957,500 | — | — |
| 2024-09-06 | $4.16 | $4.36 | 6,350,800 | — | — |
| 2024-09-05 | $4.37 | $4.58 | 5,954,300 | — | — |
| 2024-09-04 | $4.36 | $4.57 | 7,469,100 | — | — |
| 2024-09-03 | $4.52 | $4.73 | 5,778,700 | — | — |
| 2024-08-30 | $4.87 | $5.10 | 4,757,900 | — | — |
| 2024-08-29 | $5.03 | $5.27 | 4,749,600 | — | — |
| 2024-08-28 | $4.79 | $5.02 | 3,241,000 | — | — |
| 2024-08-27 | $4.94 | $5.17 | 6,103,800 | — | — |
| 2024-08-26 | $4.92 | $5.15 | 6,654,800 | — | — |
| 2024-08-23 | $4.82 | $5.05 | 4,122,200 | — | — |
| 2024-08-22 | $4.66 | $4.88 | 3,807,600 | — | — |
| 2024-08-21 | $4.73 | $4.95 | 6,141,800 | — | — |
| 2024-08-20 | $4.75 | $4.98 | 9,704,500 | — | — |
| 2024-08-19 | $4.91 | $5.14 | 8,261,100 | — | — |
| 2024-08-16 | $4.86 | $5.09 | 4,471,500 | — | — |
| 2024-08-15 | $5.00 | $5.24 | 3,923,800 | — | — |
| 2024-08-14 | $4.91 | $5.14 | 4,214,200 | — | — |
| 2024-08-13 | $4.92 | $5.15 | 6,804,700 | — | — |
| 2024-08-12 | $4.88 | $5.11 | 6,355,500 | — | — |
| 2024-08-09 | $4.78 | $5.01 | 8,583,600 | — | — |
| 2024-08-08 | $4.80 | $5.03 | 5,306,500 | — | — |
| 2024-08-07 | $4.60 | $4.82 | 6,385,700 | — | — |
| 2024-08-06 | $4.58 | $4.80 | 8,241,100 | — | — |
| 2024-08-05 | $4.67 | $4.89 | 13,254,100 | — | — |
| 2024-08-02 | $4.89 | $5.12 | 10,103,700 | — | — |
| 2024-08-01 | $5.28 | $5.53 | 7,790,400 | — | — |
| 2024-07-31 | $5.53 | $5.79 | 6,988,100 | — | — |
| 2024-07-30 | $5.46 | $5.72 | 6,347,000 | — | — |
| 2024-07-29 | $5.30 | $5.55 | 5,116,200 | — | — |
| 2024-07-26 | $5.46 | $5.72 | 4,154,500 | — | — |
| 2024-07-25 | $5.49 | $5.75 | 3,850,600 | — | — |
| 2024-07-24 | $5.34 | $5.59 | 5,206,200 | — | — |
| 2024-07-23 | $5.55 | $5.81 | 8,712,100 | — | — |
| 2024-07-22 | $5.63 | $5.90 | 3,171,300 | — | — |
| 2024-07-19 | $5.60 | $5.87 | 4,366,800 | — | — |
| 2024-07-18 | $5.71 | $5.98 | 2,830,700 | — | — |
| 2024-07-17 | $5.74 | $6.01 | 6,187,500 | — | — |
| 2024-07-16 | $5.82 | $6.10 | 4,439,100 | — | — |
| 2024-07-15 | $5.74 | $6.01 | 3,465,400 | — | — |
| 2024-07-12 | $5.67 | $5.94 | 2,545,000 | — | — |
| 2024-07-11 | $5.67 | $5.94 | 3,806,300 | — | — |
| 2024-07-10 | $5.56 | $5.82 | 2,759,200 | — | — |
| 2024-07-09 | $5.46 | $5.72 | 4,048,200 | — | — |
| 2024-07-08 | $5.47 | $5.73 | 3,259,600 | — | — |
| 2024-07-05 | $5.46 | $5.72 | 5,364,800 | — | — |
| 2024-07-03 | $5.84 | $6.12 | 3,423,900 | — | — |
| 2024-07-02 | $5.57 | $5.83 | 2,649,000 | — | — |
| 2024-07-01 | $5.57 | $5.83 | 3,761,600 | — | — |
| 2024-06-28 | $5.54 | $5.80 | 8,362,100 | — | — |
| 2024-06-27 | $5.54 | $5.80 | 4,400,200 | — | — |
| 2024-06-26 | $5.43 | $5.69 | 3,732,700 | — | — |
| 2024-06-25 | $5.40 | $5.66 | 3,697,800 | — | — |
| 2024-06-24 | $5.48 | $5.74 | 4,404,700 | — | — |
| 2024-06-21 | $5.28 | $5.53 | 6,293,100 | — | — |
| 2024-06-20 | $5.29 | $5.54 | 4,008,000 | — | — |
| 2024-06-18 | $5.27 | $5.52 | 3,720,100 | — | — |
| 2024-06-17 | $5.25 | $5.50 | 6,713,600 | — | — |
| 2024-06-14 | $5.21 | $5.46 | 10,638,200 | — | — |
| 2024-06-13 | $5.40 | $5.66 | 10,786,300 | — | — |
| 2024-06-12 | $5.68 | $5.95 | 3,663,100 | — | — |
| 2024-06-11 | $5.66 | $5.93 | 3,635,100 | — | — |
| 2024-06-10 | $5.69 | $5.96 | 5,433,900 | — | — |
| 2024-06-07 | $5.52 | $5.78 | 3,266,400 | — | — |
| 2024-06-06 | $5.63 | $5.90 | 6,046,600 | — | — |
| 2024-06-05 | $5.73 | $6.00 | 4,570,700 | — | — |
| 2024-06-04 | $5.74 | $6.01 | 7,560,700 | — | — |
| 2024-06-03 | $5.86 | $6.14 | 3,267,900 | — | — |
| 2024-05-31 | $6.10 | $6.39 | 4,266,200 | — | — |
| 2024-05-30 | $6.06 | $6.35 | 2,471,200 | — | — |
| 2024-05-29 | $5.93 | $6.21 | 3,168,800 | — | — |
| 2024-05-28 | $6.07 | $6.36 | 6,239,700 | — | — |
| 2024-05-24 | $5.80 | $6.08 | 4,426,600 | — | — |
| 2024-05-23 | $5.76 | $6.03 | 5,371,600 | — | — |
| 2024-05-22 | $5.91 | $6.19 | 7,342,200 | — | — |
| 2024-05-21 | $6.19 | $6.48 | 4,793,000 | — | — |
| 2024-05-20 | $6.27 | $6.57 | 14,754,700 | — | — |
| 2024-05-17 | $5.91 | $6.19 | 7,173,500 | — | — |
| 2024-05-16 | $5.89 | $6.17 | 7,127,800 | — | — |
| 2024-05-15 | $6.02 | $6.31 | 7,446,400 | — | — |
| 2024-05-14 | $6.10 | $6.39 | 3,469,100 | — | — |
| 2024-05-13 | $6.01 | $6.30 | 5,888,800 | — | — |
| 2024-05-10 | $6.09 | $6.38 | 6,478,700 | — | — |
| 2024-05-09 | $6.17 | $6.46 | 20,815,000 | — | — |
| 2024-05-08 | $6.01 | $6.30 | 5,050,800 | — | — |
| 2024-05-07 | $5.99 | $6.27 | 13,732,300 | — | — |
| 2024-05-06 | $5.87 | $6.15 | 5,949,100 | — | — |
| 2024-05-03 | $5.81 | $6.09 | 7,809,100 | — | — |
| 2024-05-02 | $5.72 | $5.99 | 3,874,300 | — | — |
| 2024-05-01 | $5.59 | $5.86 | 6,419,700 | — | — |
| 2024-04-30 | $5.67 | $5.94 | 6,878,800 | — | — |
| 2024-04-29 | $5.91 | $6.19 | 3,859,900 | — | — |
| 2024-04-26 | $5.88 | $6.16 | 2,100,800 | — | — |
| 2024-04-25 | $5.83 | $6.11 | 3,725,400 | — | — |
| 2024-04-24 | $5.95 | $6.23 | 3,982,300 | — | — |
| 2024-04-23 | $5.83 | $6.11 | 3,823,800 | — | — |
| 2024-04-22 | $5.87 | $6.15 | 4,201,200 | — | — |
| 2024-04-19 | $5.98 | $6.26 | 3,590,000 | — | — |
| 2024-04-18 | $6.06 | $6.35 | 4,968,600 | — | — |
| 2024-04-17 | $6.06 | $6.35 | 3,926,700 | — | — |
| 2024-04-16 | $6.09 | $6.38 | 8,193,600 | — | — |
| 2024-04-15 | $6.05 | $6.34 | 6,684,800 | — | — |
| 2024-04-12 | $6.20 | $6.49 | 6,579,700 | — | — |
| 2024-04-11 | $6.33 | $6.63 | 7,317,500 | — | — |
| 2024-04-10 | $6.32 | $6.62 | 9,929,000 | — | — |
| 2024-04-09 | $6.22 | $6.52 | 19,821,400 | — | — |
| 2024-04-08 | $5.91 | $6.19 | 15,131,100 | — | — |
| 2024-04-05 | $5.87 | $6.15 | 6,614,400 | — | — |
| 2024-04-04 | $5.98 | $6.26 | 8,147,600 | — | — |
| 2024-04-03 | $5.81 | $6.09 | 14,434,400 | — | — |
| 2024-04-02 | $5.88 | $6.16 | 4,641,000 | — | — |
| 2024-04-01 | $5.86 | $6.14 | 7,359,600 | — | — |
| 2024-03-28 | $5.96 | $6.24 | 8,117,800 | — | — |
| 2024-03-27 | $5.89 | $6.17 | 9,139,200 | — | — |
| 2024-03-26 | $5.66 | $5.93 | 11,198,000 | — | — |
| 2024-03-25 | $5.94 | $6.22 | 4,979,100 | — | — |
| 2024-03-22 | $5.81 | $6.09 | 6,083,100 | — | — |
| 2024-03-21 | $5.88 | $6.16 | 8,942,000 | — | — |
| 2024-03-20 | $6.05 | $6.34 | 10,015,900 | — | — |
| 2024-03-19 | $6.00 | $6.28 | 9,987,800 | — | — |
| 2024-03-18 | $5.77 | $6.04 | 7,624,100 | — | — |
| 2024-03-15 | $5.70 | $5.97 | 11,074,700 | — | — |
| 2024-03-14 | $5.81 | $6.09 | 9,080,500 | — | — |
| 2024-03-13 | $5.55 | $5.81 | 5,113,600 | — | — |
| 2024-03-12 | $5.45 | $5.71 | 5,088,000 | — | — |
| 2024-03-11 | $5.54 | $5.80 | 4,544,000 | — | — |
| 2024-03-08 | $5.52 | $5.78 | 7,773,100 | — | — |
| 2024-03-07 | $5.47 | $5.73 | 13,950,300 | — | — |
| 2024-03-06 | $5.59 | $5.86 | 35,273,900 | — | — |
| 2024-03-05 | $5.40 | $5.66 | 34,410,500 | — | — |
| 2024-03-04 | $6.01 | $6.30 | 3,712,700 | — | — |
| 2024-03-01 | $6.25 | $6.55 | 5,879,600 | — | — |
| 2024-02-29 | $6.14 | $6.43 | 9,342,700 | — | — |
| 2024-02-28 | $6.04 | $6.33 | 8,128,600 | — | — |
| 2024-02-27 | $5.96 | $6.24 | 5,745,100 | — | — |
| 2024-02-26 | $5.76 | $6.03 | 7,216,000 | — | — |
| 2024-02-23 | $5.96 | $6.24 | 4,827,500 | — | — |
| 2024-02-22 | $5.93 | $6.21 | 4,360,800 | — | — |
| 2024-02-21 | $5.95 | $6.23 | 5,634,900 | — | — |
| 2024-02-20 | $5.75 | $6.02 | 5,392,600 | — | — |
| 2024-02-16 | $5.96 | $6.24 | 3,550,500 | — | — |
| 2024-02-15 | $6.00 | $6.28 | 5,534,800 | — | — |
| 2024-02-14 | $5.62 | $5.89 | 2,698,200 | — | — |
| 2024-02-13 | $5.54 | $5.80 | 8,020,700 | — | — |
| 2024-02-12 | $5.78 | $6.05 | 10,174,700 | — | — |
| 2024-02-09 | $5.42 | $5.68 | 16,017,200 | — | — |
| 2024-02-08 | $5.77 | $6.04 | 3,663,600 | — | — |
| 2024-02-07 | $5.67 | $5.94 | 4,461,600 | — | — |
| 2024-02-06 | $5.64 | $5.91 | 8,424,900 | — | — |
| 2024-02-05 | $5.43 | $5.69 | 11,666,100 | — | — |
| 2024-02-02 | $5.79 | $6.06 | 6,374,400 | — | — |
| 2024-02-01 | $5.96 | $6.24 | 5,985,500 | — | — |
| 2024-01-31 | $6.06 | $6.35 | 4,379,600 | — | — |
| 2024-01-30 | $6.36 | $6.66 | 3,500,600 | — | — |
| 2024-01-29 | $6.24 | $6.54 | 5,849,100 | — | — |
| 2024-01-26 | $6.28 | $6.58 | 3,927,900 | — | — |
| 2024-01-25 | $6.28 | $6.58 | 5,677,400 | — | — |
| 2024-01-24 | $6.27 | $6.57 | 4,318,300 | — | — |
| 2024-01-23 | $6.25 | $6.55 | 4,286,500 | — | — |
| 2024-01-22 | $6.25 | $6.55 | 6,229,900 | — | — |
| 2024-01-19 | $6.36 | $6.66 | 3,292,600 | — | — |
| 2024-01-18 | $6.39 | $6.69 | 4,180,000 | — | — |
| 2024-01-17 | $6.25 | $6.55 | 5,524,600 | — | — |
| 2024-01-16 | $6.42 | $6.72 | 5,748,100 | — | — |
| 2024-01-12 | $6.50 | $6.81 | 4,592,100 | — | — |
| 2024-01-11 | $6.54 | $6.85 | 5,726,300 | — | — |
| 2024-01-10 | $6.50 | $6.81 | 6,167,100 | — | — |
| 2024-01-09 | $6.63 | $6.94 | 5,498,200 | — | — |
| 2024-01-08 | $6.77 | $7.09 | 3,968,500 | — | — |
| 2024-01-05 | $6.83 | $7.15 | 4,460,000 | — | — |
| 2024-01-04 | $6.73 | $7.05 | 6,056,300 | — | — |
| 2024-01-03 | $6.87 | $7.20 | 2,710,400 | — | — |
| 2024-01-02 | $6.73 | $7.05 | 2,253,800 | — | — |