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
- 2013-10-10 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 | $3.25 | $3.25 | 330,400 | — | — |
| 2024-12-30 | $3.23 | $3.23 | 407,400 | — | — |
| 2024-12-27 | $3.23 | $3.23 | 434,700 | — | — |
| 2024-12-26 | $3.26 | $3.26 | 274,700 | — | — |
| 2024-12-24 | $3.26 | $3.26 | 185,600 | — | — |
| 2024-12-23 | $3.23 | $3.23 | 457,400 | — | — |
| 2024-12-20 | $3.18 | $3.18 | 722,100 | — | — |
| 2024-12-19 | $3.18 | $3.18 | 531,700 | — | — |
| 2024-12-18 | $3.21 | $3.21 | 877,900 | — | — |
| 2024-12-17 | $3.34 | $3.34 | 524,400 | — | — |
| 2024-12-16 | $3.23 | $3.23 | 410,000 | — | — |
| 2024-12-13 | $3.20 | $3.20 | 420,300 | — | — |
| 2024-12-12 | $3.40 | $3.40 | 528,400 | — | — |
| 2024-12-11 | $3.41 | $3.41 | 522,000 | — | — |
| 2024-12-10 | $3.34 | $3.34 | 439,100 | — | — |
| 2024-12-09 | $3.48 | $3.48 | 335,900 | — | — |
| 2024-12-06 | $3.50 | $3.50 | 378,700 | — | — |
| 2024-12-05 | $3.39 | $3.39 | 477,000 | — | — |
| 2024-12-04 | $3.49 | $3.49 | 499,900 | — | — |
| 2024-12-03 | $3.44 | $3.44 | 888,600 | — | — |
| 2024-12-02 | $3.69 | $3.69 | 424,300 | — | — |
| 2024-11-29 | $3.59 | $3.59 | 150,500 | — | — |
| 2024-11-27 | $3.64 | $3.64 | 570,200 | — | — |
| 2024-11-26 | $3.40 | $3.40 | 484,000 | — | — |
| 2024-11-25 | $3.29 | $3.29 | 473,100 | — | — |
| 2024-11-22 | $3.24 | $3.24 | 463,700 | — | — |
| 2024-11-21 | $3.21 | $3.21 | 499,600 | — | — |
| 2024-11-20 | $3.28 | $3.28 | 657,900 | — | — |
| 2024-11-19 | $3.48 | $3.48 | 530,000 | — | — |
| 2024-11-18 | $3.51 | $3.51 | 559,200 | — | — |
| 2024-11-15 | $3.57 | $3.57 | 501,000 | — | — |
| 2024-11-14 | $3.81 | $3.81 | 594,300 | — | — |
| 2024-11-13 | $3.77 | $3.77 | 622,300 | — | — |
| 2024-11-12 | $4.10 | $4.10 | 612,400 | — | — |
| 2024-11-11 | $4.39 | $4.39 | 567,100 | — | — |
| 2024-11-08 | $4.35 | $4.35 | 731,100 | — | — |
| 2024-11-07 | $4.46 | $4.46 | 1,477,800 | — | — |
| 2024-11-06 | $4.19 | $4.19 | 3,089,800 | — | — |
| 2024-11-05 | $3.77 | $3.77 | 562,600 | — | — |
| 2024-11-04 | $3.70 | $3.70 | 376,300 | — | — |
| 2024-11-01 | $3.87 | $3.87 | 489,600 | — | — |
| 2024-10-31 | $3.66 | $3.66 | 1,116,200 | — | — |
| 2024-10-30 | $3.40 | $3.40 | 855,400 | — | — |
| 2024-10-29 | $3.34 | $3.34 | 670,400 | — | — |
| 2024-10-28 | $3.52 | $3.52 | 429,400 | — | — |
| 2024-10-25 | $3.49 | $3.49 | 436,600 | — | — |
| 2024-10-24 | $3.60 | $3.60 | 425,000 | — | — |
| 2024-10-23 | $3.94 | $3.94 | 590,900 | — | — |
| 2024-10-22 | $3.90 | $3.90 | 540,600 | — | — |
| 2024-10-21 | $3.86 | $3.86 | 336,900 | — | — |
| 2024-10-18 | $4.01 | $4.01 | 307,800 | — | — |
| 2024-10-17 | $4.02 | $4.02 | 291,500 | — | — |
| 2024-10-16 | $4.12 | $4.12 | 348,100 | — | — |
| 2024-10-15 | $3.98 | $3.98 | 654,400 | — | — |
| 2024-10-14 | $4.28 | $4.28 | 669,100 | — | — |
| 2024-10-11 | $4.14 | $4.14 | 861,600 | — | — |
| 2024-10-10 | $3.74 | $3.74 | 554,600 | — | — |
| 2024-10-09 | $3.65 | $3.65 | 382,000 | — | — |
| 2024-10-08 | $3.62 | $3.62 | 538,300 | — | — |
| 2024-10-07 | $3.59 | $3.59 | 253,700 | — | — |
| 2024-10-04 | $3.59 | $3.59 | 430,500 | — | — |
| 2024-10-03 | $3.55 | $3.55 | 439,900 | — | — |
| 2024-10-02 | $3.53 | $3.53 | 593,700 | — | — |
| 2024-10-01 | $3.43 | $3.43 | 716,000 | — | — |
| 2024-09-30 | $3.29 | $3.29 | 564,200 | — | — |
| 2024-09-27 | $3.19 | $3.19 | 629,500 | — | — |
| 2024-09-26 | $3.04 | $3.04 | 438,500 | — | — |
| 2024-09-25 | $3.04 | $3.04 | 706,400 | — | — |
| 2024-09-24 | $3.00 | $3.00 | 655,400 | — | — |
| 2024-09-23 | $3.06 | $3.06 | 860,200 | — | — |
| 2024-09-20 | $3.28 | $3.28 | 712,100 | — | — |
| 2024-09-19 | $3.39 | $3.39 | 807,700 | — | — |
| 2024-09-18 | $3.30 | $3.30 | 613,000 | — | — |
| 2024-09-17 | $3.37 | $3.37 | 421,400 | — | — |
| 2024-09-16 | $3.43 | $3.43 | 729,300 | — | — |
| 2024-09-13 | $3.70 | $3.70 | 456,900 | — | — |
| 2024-09-12 | $3.61 | $3.61 | 881,500 | — | — |
| 2024-09-11 | $3.62 | $3.62 | 449,200 | — | — |
| 2024-09-10 | $3.56 | $3.56 | 848,700 | — | — |
| 2024-09-09 | $3.45 | $3.45 | 1,754,400 | — | — |
| 2024-09-06 | $3.25 | $3.25 | 533,900 | — | — |
| 2024-09-05 | $3.38 | $3.38 | 502,500 | — | — |
| 2024-09-04 | $3.32 | $3.32 | 507,400 | — | — |
| 2024-09-03 | $3.28 | $3.28 | 609,500 | — | — |
| 2024-08-30 | $3.51 | $3.51 | 1,276,800 | — | — |
| 2024-08-29 | $3.47 | $3.47 | 411,100 | — | — |
| 2024-08-28 | $3.45 | $3.45 | 544,700 | — | — |
| 2024-08-27 | $3.43 | $3.43 | 452,100 | — | — |
| 2024-08-26 | $3.56 | $3.56 | 530,500 | — | — |
| 2024-08-23 | $3.49 | $3.49 | 705,000 | — | — |
| 2024-08-22 | $3.33 | $3.33 | 580,600 | — | — |
| 2024-08-21 | $3.60 | $3.60 | 580,400 | — | — |
| 2024-08-20 | $3.62 | $3.62 | 693,200 | — | — |
| 2024-08-19 | $3.55 | $3.55 | 1,275,800 | — | — |
| 2024-08-16 | $3.23 | $3.23 | 767,200 | — | — |
| 2024-08-15 | $3.26 | $3.26 | 919,400 | — | — |
| 2024-08-14 | $3.34 | $3.34 | 653,800 | — | — |
| 2024-08-13 | $3.53 | $3.53 | 635,900 | — | — |
| 2024-08-12 | $3.35 | $3.35 | 576,900 | — | — |
| 2024-08-09 | $3.52 | $3.52 | 597,500 | — | — |
| 2024-08-08 | $3.45 | $3.45 | 704,800 | — | — |
| 2024-08-07 | $3.38 | $3.38 | 1,248,100 | — | — |
| 2024-08-06 | $3.64 | $3.64 | 730,200 | — | — |
| 2024-08-05 | $3.58 | $3.58 | 1,240,600 | — | — |
| 2024-08-02 | $3.83 | $3.83 | 1,407,700 | — | — |
| 2024-08-01 | $4.00 | $4.00 | 1,684,200 | — | — |
| 2024-07-31 | $3.76 | $3.76 | 5,386,400 | — | — |
| 2024-07-30 | $5.25 | $5.25 | 1,051,700 | — | — |
| 2024-07-29 | $5.47 | $5.47 | 483,400 | — | — |
| 2024-07-26 | $5.55 | $5.55 | 631,300 | — | — |
| 2024-07-25 | $5.50 | $5.50 | 663,400 | — | — |
| 2024-07-24 | $5.25 | $5.25 | 583,400 | — | — |
| 2024-07-23 | $5.33 | $5.33 | 635,500 | — | — |
| 2024-07-22 | $5.34 | $5.34 | 830,000 | — | — |
| 2024-07-19 | $4.92 | $4.92 | 788,600 | — | — |
| 2024-07-18 | $5.02 | $5.02 | 894,000 | — | — |
| 2024-07-17 | $5.11 | $5.11 | 1,346,200 | — | — |
| 2024-07-16 | $5.39 | $5.39 | 1,241,900 | — | — |
| 2024-07-15 | $4.83 | $4.83 | 1,231,000 | — | — |
| 2024-07-12 | $4.70 | $4.70 | 926,700 | — | — |
| 2024-07-11 | $4.65 | $4.65 | 1,189,500 | — | — |
| 2024-07-10 | $4.27 | $4.27 | 419,900 | — | — |
| 2024-07-09 | $4.28 | $4.28 | 621,400 | — | — |
| 2024-07-08 | $4.23 | $4.23 | 772,400 | — | — |
| 2024-07-05 | $4.20 | $4.20 | 589,100 | — | — |
| 2024-07-03 | $4.20 | $4.20 | 710,500 | — | — |
| 2024-07-02 | $4.10 | $4.10 | 888,200 | — | — |
| 2024-07-01 | $4.30 | $4.30 | 1,229,600 | — | — |
| 2024-06-28 | $4.25 | $4.25 | 2,966,900 | — | — |
| 2024-06-27 | $4.12 | $4.12 | 1,198,200 | — | — |
| 2024-06-26 | $4.07 | $4.07 | 1,203,800 | — | — |
| 2024-06-25 | $4.29 | $4.29 | 1,005,800 | — | — |
| 2024-06-24 | $4.50 | $4.50 | 1,600,600 | — | — |
| 2024-06-21 | $4.37 | $4.37 | 6,286,500 | — | — |
| 2024-06-20 | $4.12 | $4.12 | 1,469,500 | — | — |
| 2024-06-18 | $4.12 | $4.12 | 1,324,600 | — | — |
| 2024-06-17 | $4.29 | $4.29 | 1,631,000 | — | — |
| 2024-06-14 | $4.47 | $4.47 | 1,011,700 | — | — |
| 2024-06-13 | $4.68 | $4.68 | 1,040,400 | — | — |
| 2024-06-12 | $4.99 | $4.99 | 1,402,600 | — | — |
| 2024-06-11 | $4.93 | $4.93 | 1,519,000 | — | — |
| 2024-06-10 | $4.58 | $4.58 | 1,129,700 | — | — |
| 2024-06-07 | $4.53 | $4.53 | 957,000 | — | — |
| 2024-06-06 | $4.67 | $4.67 | 941,400 | — | — |
| 2024-06-05 | $4.91 | $4.91 | 1,619,300 | — | — |
| 2024-06-04 | $4.36 | $4.36 | 1,764,300 | — | — |
| 2024-06-03 | $4.48 | $4.48 | 4,543,100 | — | — |
| 2024-05-31 | $4.09 | $4.09 | 1,804,900 | — | — |
| 2024-05-30 | $4.24 | $4.24 | 1,405,300 | — | — |
| 2024-05-29 | $4.14 | $4.14 | 1,572,600 | — | — |
| 2024-05-28 | $4.34 | $4.34 | 1,350,600 | — | — |
| 2024-05-24 | $4.55 | $4.55 | 1,709,000 | — | — |
| 2024-05-23 | $4.63 | $4.63 | 1,594,800 | — | — |
| 2024-05-22 | $4.70 | $4.70 | 2,172,800 | — | — |
| 2024-05-21 | $4.26 | $4.26 | 2,212,600 | — | — |
| 2024-05-20 | $4.26 | $4.26 | 2,130,500 | — | — |
| 2024-05-17 | $4.37 | $4.37 | 3,866,000 | — | — |
| 2024-05-16 | $5.12 | $5.12 | 3,395,800 | — | — |
| 2024-05-15 | $4.71 | $4.71 | 3,581,100 | — | — |
| 2024-05-14 | $4.45 | $4.45 | 5,797,300 | — | — |
| 2024-05-13 | $4.38 | $4.38 | 19,499,500 | — | — |
| 2024-05-10 | $3.31 | $3.31 | 35,148,400 | — | — |
| 2024-05-09 | $14.67 | $14.67 | 4,882,200 | — | — |
| 2024-05-08 | $14.66 | $14.66 | 1,992,100 | — | — |
| 2024-05-07 | $16.05 | $16.05 | 794,700 | — | — |
| 2024-05-06 | $16.37 | $16.37 | 651,600 | — | — |
| 2024-05-03 | $15.67 | $15.67 | 620,500 | — | — |
| 2024-05-02 | $15.22 | $15.22 | 576,200 | — | — |
| 2024-05-01 | $15.55 | $15.55 | 957,300 | — | — |
| 2024-04-30 | $14.78 | $14.78 | 719,000 | — | — |
| 2024-04-29 | $14.82 | $14.82 | 512,200 | — | — |
| 2024-04-26 | $14.56 | $14.56 | 649,500 | — | — |
| 2024-04-25 | $14.37 | $14.37 | 1,203,000 | — | — |
| 2024-04-24 | $15.70 | $15.70 | 521,700 | — | — |
| 2024-04-23 | $16.23 | $16.23 | 646,300 | — | — |
| 2024-04-22 | $15.41 | $15.41 | 769,200 | — | — |
| 2024-04-19 | $15.61 | $15.61 | 1,048,100 | — | — |
| 2024-04-18 | $16.07 | $16.07 | 660,300 | — | — |
| 2024-04-17 | $16.10 | $16.10 | 953,000 | — | — |
| 2024-04-16 | $16.68 | $16.68 | 628,300 | — | — |
| 2024-04-15 | $16.94 | $16.94 | 820,500 | — | — |
| 2024-04-12 | $17.54 | $17.54 | 875,200 | — | — |
| 2024-04-11 | $18.51 | $18.51 | 1,160,300 | — | — |
| 2024-04-10 | $18.25 | $18.25 | 1,240,000 | — | — |
| 2024-04-09 | $18.10 | $18.10 | 1,588,600 | — | — |
| 2024-04-08 | $18.35 | $18.35 | 2,035,900 | — | — |
| 2024-04-05 | $18.24 | $18.24 | 2,503,000 | — | — |
| 2024-04-04 | $17.78 | $17.78 | 6,817,600 | — | — |
| 2024-04-03 | $13.67 | $13.67 | 1,751,100 | — | — |
| 2024-04-02 | $13.31 | $13.31 | 1,116,700 | — | — |
| 2024-04-01 | $14.02 | $14.02 | 1,128,200 | — | — |
| 2024-03-28 | $14.72 | $14.72 | 809,000 | — | — |
| 2024-03-27 | $14.96 | $14.96 | 1,023,800 | — | — |
| 2024-03-26 | $14.22 | $14.22 | 802,300 | — | — |
| 2024-03-25 | $14.41 | $14.41 | 813,800 | — | — |
| 2024-03-22 | $14.48 | $14.48 | 852,800 | — | — |
| 2024-03-21 | $15.39 | $15.39 | 860,200 | — | — |
| 2024-03-20 | $15.39 | $15.39 | 976,900 | — | — |
| 2024-03-19 | $15.58 | $15.58 | 1,598,700 | — | — |
| 2024-03-18 | $15.60 | $15.60 | 1,551,800 | — | — |
| 2024-03-15 | $15.93 | $15.93 | 4,448,300 | — | — |
| 2024-03-14 | $16.06 | $16.06 | 2,154,400 | — | — |
| 2024-03-13 | $16.56 | $16.56 | 1,932,500 | — | — |
| 2024-03-12 | $17.60 | $17.60 | 1,827,000 | — | — |
| 2024-03-11 | $16.94 | $16.94 | 1,674,900 | — | — |
| 2024-03-08 | $17.43 | $17.43 | 4,453,600 | — | — |
| 2024-03-07 | $20.51 | $20.51 | 1,771,200 | — | — |
| 2024-03-06 | $21.47 | $21.47 | 1,730,300 | — | — |
| 2024-03-05 | $20.64 | $20.64 | 2,409,900 | — | — |
| 2024-03-04 | $20.72 | $20.72 | 2,663,100 | — | — |
| 2024-03-01 | $19.06 | $19.06 | 2,004,600 | — | — |
| 2024-02-29 | $17.94 | $17.94 | 2,248,200 | — | — |
| 2024-02-28 | $17.19 | $17.19 | 963,200 | — | — |
| 2024-02-27 | $17.26 | $17.26 | 1,779,200 | — | — |
| 2024-02-26 | $16.81 | $16.81 | 1,759,600 | — | — |
| 2024-02-23 | $18.14 | $18.14 | 1,033,000 | — | — |
| 2024-02-22 | $17.11 | $17.11 | 916,800 | — | — |
| 2024-02-21 | $17.04 | $17.04 | 655,600 | — | — |
| 2024-02-20 | $17.17 | $17.17 | 861,800 | — | — |
| 2024-02-16 | $17.28 | $17.28 | 971,200 | — | — |
| 2024-02-15 | $17.40 | $17.40 | 1,079,700 | — | — |
| 2024-02-14 | $17.13 | $17.13 | 981,400 | — | — |
| 2024-02-13 | $17.35 | $17.35 | 1,073,000 | — | — |
| 2024-02-12 | $17.92 | $17.92 | 1,296,700 | — | — |
| 2024-02-09 | $17.32 | $17.32 | 1,851,300 | — | — |
| 2024-02-08 | $18.30 | $18.30 | 2,009,600 | — | — |
| 2024-02-07 | $17.43 | $17.43 | 2,318,100 | — | — |
| 2024-02-06 | $17.26 | $17.26 | 1,373,500 | — | — |
| 2024-02-05 | $16.75 | $16.75 | 1,842,000 | — | — |
| 2024-02-02 | $15.45 | $15.45 | 1,912,600 | — | — |
| 2024-02-01 | $15.27 | $15.27 | 1,966,100 | — | — |
| 2024-01-31 | $14.30 | $14.30 | 1,916,900 | — | — |
| 2024-01-30 | $14.00 | $14.00 | 1,255,600 | — | — |
| 2024-01-29 | $13.64 | $13.64 | 1,192,400 | — | — |
| 2024-01-26 | $13.22 | $13.22 | 1,192,300 | — | — |
| 2024-01-25 | $12.80 | $12.80 | 1,009,700 | — | — |
| 2024-01-24 | $12.01 | $12.01 | 762,400 | — | — |
| 2024-01-23 | $12.01 | $12.01 | 969,600 | — | — |
| 2024-01-22 | $12.11 | $12.11 | 1,092,200 | — | — |
| 2024-01-19 | $12.00 | $12.00 | 1,671,300 | — | — |
| 2024-01-18 | $10.75 | $10.75 | 1,056,900 | — | — |
| 2024-01-17 | $10.55 | $10.55 | 1,028,600 | — | — |
| 2024-01-16 | $10.91 | $10.91 | 1,216,200 | — | — |
| 2024-01-12 | $10.70 | $10.70 | 655,600 | — | — |
| 2024-01-11 | $10.30 | $10.30 | 762,000 | — | — |
| 2024-01-10 | $10.85 | $10.85 | 1,437,100 | — | — |
| 2024-01-09 | $10.20 | $10.20 | 463,900 | — | — |
| 2024-01-08 | $10.51 | $10.51 | 1,403,800 | — | — |
| 2024-01-05 | $9.77 | $9.77 | 352,300 | — | — |
| 2024-01-04 | $10.05 | $10.05 | 366,500 | — | — |
| 2024-01-03 | $9.96 | $9.96 | 424,000 | — | — |
| 2024-01-02 | $10.18 | $10.18 | 698,700 | — | — |