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
- 2017-12-21 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 | $5.80 | $6.63 | 1,759,700 | — | — |
| 2024-12-30 | $5.89 | $6.73 | 2,248,200 | — | — |
| 2024-12-27 | $6.16 | $7.04 | 2,701,100 | — | — |
| 2024-12-26 | $6.32 | $7.22 | 3,136,400 | — | — |
| 2024-12-24 | $6.04 | $6.90 | 1,172,700 | — | — |
| 2024-12-23 | $5.99 | $6.85 | 1,869,700 | — | — |
| 2024-12-20 | $5.91 | $6.75 | 10,494,600 | — | — |
| 2024-12-19 | $5.83 | $6.66 | 3,247,100 | — | — |
| 2024-12-18 | $5.74 | $6.56 | 2,976,400 | — | — |
| 2024-12-17 | $6.09 | $6.96 | 5,996,600 | — | — |
| 2024-12-16 | $5.78 | $6.61 | 3,439,800 | — | — |
| 2024-12-13 | $5.91 | $6.75 | 3,243,800 | — | — |
| 2024-12-12 | $5.95 | $6.80 | 1,837,200 | — | — |
| 2024-12-11 | $5.97 | $6.82 | 2,973,700 | — | — |
| 2024-12-10 | $5.89 | $6.73 | 2,915,400 | — | — |
| 2024-12-09 | $5.92 | $6.77 | 8,852,400 | — | — |
| 2024-12-06 | $5.55 | $6.34 | 4,034,300 | — | — |
| 2024-12-05 | $5.42 | $6.19 | 4,423,900 | — | — |
| 2024-12-04 | $5.45 | $6.23 | 4,749,700 | — | — |
| 2024-12-03 | $5.51 | $6.30 | 4,915,300 | — | — |
| 2024-12-02 | $5.19 | $5.93 | 8,347,800 | — | — |
| 2024-11-29 | $5.07 | $5.79 | 4,662,700 | — | — |
| 2024-11-27 | $4.90 | $5.60 | 13,204,400 | — | — |
| 2024-11-26 | $4.27 | $4.88 | 15,640,000 | — | — |
| 2024-11-25 | $3.40 | $3.89 | 4,408,300 | — | — |
| 2024-11-22 | $3.39 | $3.87 | 4,767,300 | — | — |
| 2024-11-21 | $3.30 | $3.77 | 1,586,100 | — | — |
| 2024-11-20 | $3.33 | $3.81 | 1,495,400 | — | — |
| 2024-11-19 | $3.22 | $3.68 | 1,305,600 | — | — |
| 2024-11-18 | $3.20 | $3.66 | 1,723,300 | — | — |
| 2024-11-15 | $3.22 | $3.68 | 1,805,800 | — | — |
| 2024-11-14 | $3.17 | $3.62 | 2,766,900 | — | — |
| 2024-11-13 | $3.12 | $3.57 | 1,547,700 | — | — |
| 2024-11-12 | $3.20 | $3.66 | 3,326,800 | — | — |
| 2024-11-11 | $3.60 | $4.11 | 3,175,000 | — | — |
| 2024-11-08 | $3.61 | $4.13 | 3,827,600 | — | — |
| 2024-11-07 | $3.91 | $4.47 | 4,492,900 | — | — |
| 2024-11-06 | $3.59 | $4.10 | 4,149,400 | — | — |
| 2024-11-05 | $3.58 | $4.09 | 4,217,000 | — | — |
| 2024-11-04 | $3.67 | $4.19 | 5,650,100 | — | — |
| 2024-11-01 | $3.20 | $3.66 | 2,300,100 | — | — |
| 2024-10-31 | $3.18 | $3.63 | 2,047,300 | — | — |
| 2024-10-30 | $3.19 | $3.65 | 2,057,700 | — | — |
| 2024-10-29 | $3.25 | $3.71 | 7,185,800 | — | — |
| 2024-10-28 | $3.31 | $3.78 | 2,838,200 | — | — |
| 2024-10-25 | $3.12 | $3.57 | 1,771,700 | — | — |
| 2024-10-24 | $3.15 | $3.60 | 2,340,000 | — | — |
| 2024-10-23 | $3.20 | $3.66 | 2,996,800 | — | — |
| 2024-10-22 | $3.33 | $3.81 | 6,749,000 | — | — |
| 2024-10-21 | $3.15 | $3.60 | 2,066,500 | — | — |
| 2024-10-18 | $2.95 | $3.37 | 3,240,200 | — | — |
| 2024-10-17 | $2.85 | $3.26 | 3,884,500 | — | — |
| 2024-10-16 | $2.88 | $3.29 | 3,022,200 | — | — |
| 2024-10-15 | $3.02 | $3.45 | 6,519,400 | — | — |
| 2024-10-14 | $3.68 | $4.21 | 7,858,100 | — | — |
| 2024-10-11 | $3.35 | $3.83 | 4,656,100 | — | — |
| 2024-10-10 | $3.10 | $3.54 | 5,034,200 | — | — |
| 2024-10-09 | $3.17 | $3.62 | 7,130,400 | — | — |
| 2024-10-08 | $3.11 | $3.55 | 8,107,500 | — | — |
| 2024-10-07 | $3.69 | $4.22 | 12,342,100 | — | — |
| 2024-10-04 | $3.64 | $4.16 | 8,667,200 | — | — |
| 2024-10-03 | $3.40 | $3.89 | 6,934,300 | — | — |
| 2024-10-02 | $3.30 | $3.77 | 29,091,700 | — | — |
| 2024-10-01 | $3.45 | $3.94 | 15,107,300 | — | — |
| 2024-09-30 | $2.72 | $3.11 | 9,324,800 | — | — |
| 2024-09-27 | $2.39 | $2.73 | 7,609,800 | — | — |
| 2024-09-26 | $2.05 | $2.34 | 4,810,400 | — | — |
| 2024-09-25 | $1.80 | $2.06 | 2,522,100 | — | — |
| 2024-09-24 | $1.78 | $2.03 | 2,874,500 | — | — |
| 2024-09-23 | $1.67 | $1.91 | 1,396,700 | — | — |
| 2024-09-20 | $1.71 | $1.95 | 2,393,500 | — | — |
| 2024-09-19 | $1.66 | $1.90 | 2,063,000 | — | — |
| 2024-09-18 | $1.65 | $1.89 | 973,600 | — | — |
| 2024-09-17 | $1.67 | $1.91 | 818,900 | — | — |
| 2024-09-16 | $1.68 | $1.92 | 298,800 | — | — |
| 2024-09-13 | $1.73 | $1.89 | 381,500 | — | — |
| 2024-09-12 | $1.74 | $1.91 | 1,022,200 | — | — |
| 2024-09-11 | $1.73 | $1.89 | 297,600 | — | — |
| 2024-09-10 | $1.72 | $1.88 | 525,100 | — | — |
| 2024-09-09 | $1.71 | $1.87 | 361,100 | — | — |
| 2024-09-06 | $1.73 | $1.89 | 730,900 | — | — |
| 2024-09-05 | $1.73 | $1.89 | 320,400 | — | — |
| 2024-09-04 | $1.71 | $1.87 | 319,800 | — | — |
| 2024-09-03 | $1.74 | $1.91 | 466,400 | — | — |
| 2024-08-30 | $1.73 | $1.89 | 289,900 | — | — |
| 2024-08-29 | $1.69 | $1.85 | 427,900 | — | — |
| 2024-08-28 | $1.68 | $1.84 | 734,400 | — | — |
| 2024-08-27 | $1.77 | $1.94 | 643,700 | — | — |
| 2024-08-26 | $1.77 | $1.94 | 795,400 | — | — |
| 2024-08-23 | $1.76 | $1.93 | 625,300 | — | — |
| 2024-08-22 | $1.76 | $1.93 | 397,700 | — | — |
| 2024-08-21 | $1.75 | $1.92 | 696,400 | — | — |
| 2024-08-20 | $1.75 | $1.92 | 443,400 | — | — |
| 2024-08-19 | $1.76 | $1.93 | 756,100 | — | — |
| 2024-08-16 | $1.73 | $1.89 | 463,800 | — | — |
| 2024-08-15 | $1.71 | $1.87 | 525,300 | — | — |
| 2024-08-14 | $1.68 | $1.84 | 277,500 | — | — |
| 2024-08-13 | $1.68 | $1.84 | 428,400 | — | — |
| 2024-08-12 | $1.63 | $1.79 | 334,300 | — | — |
| 2024-08-09 | $1.64 | $1.80 | 188,200 | — | — |
| 2024-08-08 | $1.65 | $1.81 | 1,064,800 | — | — |
| 2024-08-07 | $1.64 | $1.80 | 229,100 | — | — |
| 2024-08-06 | $1.68 | $1.84 | 328,500 | — | — |
| 2024-08-05 | $1.64 | $1.80 | 414,000 | — | — |
| 2024-08-02 | $1.68 | $1.84 | 391,900 | — | — |
| 2024-08-01 | $1.76 | $1.92 | 816,500 | — | — |
| 2024-07-31 | $1.76 | $1.93 | 755,800 | — | — |
| 2024-07-30 | $1.76 | $1.93 | 419,200 | — | — |
| 2024-07-29 | $1.76 | $1.93 | 282,500 | — | — |
| 2024-07-26 | $1.77 | $1.94 | 956,200 | — | — |
| 2024-07-25 | $1.76 | $1.92 | 327,600 | — | — |
| 2024-07-24 | $1.73 | $1.89 | 268,400 | — | — |
| 2024-07-23 | $1.76 | $1.93 | 841,800 | — | — |
| 2024-07-22 | $1.77 | $1.94 | 249,100 | — | — |
| 2024-07-19 | $1.72 | $1.88 | 168,100 | — | — |
| 2024-07-18 | $1.71 | $1.87 | 546,100 | — | — |
| 2024-07-17 | $1.77 | $1.94 | 447,800 | — | — |
| 2024-07-16 | $1.79 | $1.96 | 395,500 | — | — |
| 2024-07-15 | $1.75 | $1.92 | 543,800 | — | — |
| 2024-07-12 | $1.78 | $1.95 | 662,000 | — | — |
| 2024-07-11 | $1.74 | $1.91 | 728,400 | — | — |
| 2024-07-10 | $1.70 | $1.86 | 425,300 | — | — |
| 2024-07-09 | $1.65 | $1.81 | 323,300 | — | — |
| 2024-07-08 | $1.62 | $1.77 | 478,900 | — | — |
| 2024-07-05 | $1.63 | $1.79 | 539,000 | — | — |
| 2024-07-03 | $1.66 | $1.82 | 564,000 | — | — |
| 2024-07-02 | $1.63 | $1.79 | 327,400 | — | — |
| 2024-07-01 | $1.66 | $1.82 | 207,100 | — | — |
| 2024-06-28 | $1.65 | $1.81 | 226,300 | — | — |
| 2024-06-27 | $1.65 | $1.81 | 189,800 | — | — |
| 2024-06-26 | $1.67 | $1.83 | 306,800 | — | — |
| 2024-06-25 | $1.66 | $1.82 | 429,900 | — | — |
| 2024-06-24 | $1.70 | $1.86 | 279,700 | — | — |
| 2024-06-21 | $1.72 | $1.88 | 621,700 | — | — |
| 2024-06-20 | $1.69 | $1.85 | 295,500 | — | — |
| 2024-06-18 | $1.69 | $1.85 | 343,100 | — | — |
| 2024-06-17 | $1.68 | $1.84 | 346,900 | — | — |
| 2024-06-14 | $1.66 | $1.81 | 672,500 | — | — |
| 2024-06-13 | $1.66 | $1.82 | 287,100 | — | — |
| 2024-06-12 | $1.68 | $1.84 | 525,300 | — | — |
| 2024-06-11 | $1.75 | $1.91 | 280,900 | — | — |
| 2024-06-10 | $1.75 | $1.92 | 387,900 | — | — |
| 2024-06-07 | $1.78 | $1.95 | 464,400 | — | — |
| 2024-06-06 | $1.82 | $1.99 | 375,800 | — | — |
| 2024-06-05 | $1.79 | $1.96 | 629,200 | — | — |
| 2024-06-04 | $1.81 | $1.98 | 213,600 | — | — |
| 2024-06-03 | $1.81 | $1.98 | 272,500 | — | — |
| 2024-05-31 | $1.84 | $2.02 | 619,600 | — | — |
| 2024-05-30 | $1.86 | $2.04 | 438,500 | — | — |
| 2024-05-29 | $1.83 | $2.00 | 377,800 | — | — |
| 2024-05-28 | $1.86 | $2.04 | 843,000 | — | — |
| 2024-05-24 | $1.87 | $2.05 | 1,287,300 | — | — |
| 2024-05-23 | $1.83 | $2.00 | 1,288,600 | — | — |
| 2024-05-22 | $1.87 | $2.05 | 457,600 | — | — |
| 2024-05-21 | $1.87 | $2.05 | 436,200 | — | — |
| 2024-05-20 | $1.90 | $2.08 | 498,900 | — | — |
| 2024-05-17 | $1.94 | $2.12 | 1,073,200 | — | — |
| 2024-05-16 | $1.96 | $2.14 | 788,000 | — | — |
| 2024-05-15 | $1.91 | $2.09 | 397,900 | — | — |
| 2024-05-14 | $1.88 | $2.06 | 370,800 | — | — |
| 2024-05-13 | $1.91 | $2.09 | 1,025,300 | — | — |
| 2024-05-10 | $1.87 | $2.05 | 495,600 | — | — |
| 2024-05-09 | $1.87 | $2.05 | 647,300 | — | — |
| 2024-05-08 | $1.85 | $2.03 | 770,200 | — | — |
| 2024-05-07 | $1.86 | $2.04 | 780,600 | — | — |
| 2024-05-06 | $1.84 | $2.02 | 805,500 | — | — |
| 2024-05-03 | $1.82 | $1.99 | 739,700 | — | — |
| 2024-05-02 | $1.78 | $1.95 | 847,200 | — | — |
| 2024-05-01 | $1.68 | $1.84 | 254,300 | — | — |
| 2024-04-30 | $1.68 | $1.84 | 807,600 | — | — |
| 2024-04-29 | $1.75 | $1.92 | 900,100 | — | — |
| 2024-04-26 | $1.71 | $1.87 | 871,400 | — | — |
| 2024-04-25 | $1.69 | $1.85 | 577,600 | — | — |
| 2024-04-24 | $1.70 | $1.86 | 807,100 | — | — |
| 2024-04-23 | $1.69 | $1.85 | 730,800 | — | — |
| 2024-04-22 | $1.65 | $1.81 | 700,200 | — | — |
| 2024-04-19 | $1.62 | $1.77 | 222,500 | — | — |
| 2024-04-18 | $1.61 | $1.76 | 543,200 | — | — |
| 2024-04-17 | $1.56 | $1.71 | 801,400 | — | — |
| 2024-04-16 | $1.65 | $1.73 | 799,800 | — | — |
| 2024-04-15 | $1.68 | $1.77 | 1,351,100 | — | — |
| 2024-04-12 | $1.76 | $1.85 | 1,049,900 | — | — |
| 2024-04-11 | $1.82 | $1.91 | 296,800 | — | — |
| 2024-04-10 | $1.84 | $1.93 | 1,304,700 | — | — |
| 2024-04-09 | $1.83 | $1.92 | 465,600 | — | — |
| 2024-04-08 | $1.83 | $1.92 | 466,200 | — | — |
| 2024-04-05 | $1.78 | $1.87 | 476,100 | — | — |
| 2024-04-04 | $1.78 | $1.87 | 829,200 | — | — |
| 2024-04-03 | $1.81 | $1.90 | 453,800 | — | — |
| 2024-04-02 | $1.80 | $1.89 | 906,700 | — | — |
| 2024-04-01 | $1.82 | $1.91 | 1,161,900 | — | — |
| 2024-03-28 | $1.80 | $1.89 | 927,600 | — | — |
| 2024-03-27 | $1.79 | $1.88 | 810,900 | — | — |
| 2024-03-26 | $1.83 | $1.92 | 878,000 | — | — |
| 2024-03-25 | $1.84 | $1.93 | 1,470,900 | — | — |
| 2024-03-22 | $1.88 | $1.98 | 1,022,200 | — | — |
| 2024-03-21 | $1.91 | $2.01 | 3,670,600 | — | — |
| 2024-03-20 | $2.14 | $2.25 | 1,548,100 | — | — |
| 2024-03-19 | $2.02 | $2.12 | 1,186,200 | — | — |
| 2024-03-18 | $1.98 | $2.08 | 831,900 | — | — |
| 2024-03-15 | $1.85 | $1.95 | 6,848,500 | — | — |
| 2024-03-14 | $1.94 | $2.04 | 1,507,800 | — | — |
| 2024-03-13 | $2.01 | $2.11 | 1,369,400 | — | — |
| 2024-03-12 | $1.90 | $2.00 | 1,022,600 | — | — |
| 2024-03-11 | $1.85 | $1.95 | 825,800 | — | — |
| 2024-03-08 | $1.77 | $1.86 | 568,300 | — | — |
| 2024-03-07 | $1.75 | $1.84 | 540,700 | — | — |
| 2024-03-06 | $1.80 | $1.89 | 1,246,700 | — | — |
| 2024-03-05 | $1.72 | $1.81 | 887,900 | — | — |
| 2024-03-04 | $1.76 | $1.85 | 1,081,800 | — | — |
| 2024-03-01 | $1.88 | $1.98 | 1,866,200 | — | — |
| 2024-02-29 | $1.84 | $1.93 | 5,171,800 | — | — |
| 2024-02-28 | $1.83 | $1.92 | 697,000 | — | — |
| 2024-02-27 | $1.83 | $1.92 | 1,141,200 | — | — |
| 2024-02-26 | $1.77 | $1.86 | 523,500 | — | — |
| 2024-02-23 | $1.78 | $1.87 | 550,400 | — | — |
| 2024-02-22 | $1.75 | $1.84 | 786,600 | — | — |
| 2024-02-21 | $1.76 | $1.85 | 763,400 | — | — |
| 2024-02-20 | $1.73 | $1.82 | 1,295,500 | — | — |
| 2024-02-16 | $1.85 | $1.95 | 568,400 | — | — |
| 2024-02-15 | $1.84 | $1.93 | 478,100 | — | — |
| 2024-02-14 | $1.83 | $1.92 | 487,800 | — | — |
| 2024-02-13 | $1.75 | $1.84 | 878,400 | — | — |
| 2024-02-12 | $1.79 | $1.88 | 626,500 | — | — |
| 2024-02-09 | $1.76 | $1.85 | 368,800 | — | — |
| 2024-02-08 | $1.72 | $1.81 | 840,000 | — | — |
| 2024-02-07 | $1.76 | $1.85 | 497,600 | — | — |
| 2024-02-06 | $1.77 | $1.86 | 783,400 | — | — |
| 2024-02-05 | $1.69 | $1.78 | 890,000 | — | — |
| 2024-02-02 | $1.72 | $1.81 | 779,500 | — | — |
| 2024-02-01 | $1.82 | $1.91 | 628,600 | — | — |
| 2024-01-31 | $1.81 | $1.90 | 559,000 | — | — |
| 2024-01-30 | $1.82 | $1.91 | 561,400 | — | — |
| 2024-01-29 | $1.87 | $1.97 | 975,600 | — | — |
| 2024-01-26 | $1.91 | $2.01 | 696,300 | — | — |
| 2024-01-25 | $2.10 | $2.21 | 2,506,400 | — | — |
| 2024-01-24 | $2.07 | $2.18 | 1,196,600 | — | — |
| 2024-01-23 | $1.92 | $2.02 | 635,000 | — | — |
| 2024-01-22 | $1.75 | $1.83 | 510,900 | — | — |
| 2024-01-19 | $1.80 | $1.89 | 293,800 | — | — |
| 2024-01-18 | $1.80 | $1.89 | 688,000 | — | — |
| 2024-01-17 | $1.82 | $1.91 | 593,800 | — | — |
| 2024-01-16 | $1.88 | $1.98 | 814,200 | — | — |
| 2024-01-12 | $1.99 | $2.09 | 1,390,500 | — | — |
| 2024-01-11 | $2.15 | $2.26 | 951,100 | — | — |
| 2024-01-10 | $2.04 | $2.14 | 652,400 | — | — |
| 2024-01-09 | $1.95 | $2.05 | 640,400 | — | — |
| 2024-01-08 | $1.86 | $1.96 | 482,500 | — | — |
| 2024-01-05 | $1.84 | $1.93 | 338,300 | — | — |
| 2024-01-04 | $1.83 | $1.92 | 375,100 | — | — |
| 2024-01-03 | $1.84 | $1.93 | 445,300 | — | — |
| 2024-01-02 | $1.80 | $1.89 | 576,600 | — | — |