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
- 2015-11-25 to 2026-09-02
- 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 | $3.54 | $3.54 | 164,300 | — | — |
| 2024-12-30 | $3.67 | $3.67 | 506,800 | — | — |
| 2024-12-27 | $6.40 | $6.40 | 93,200 | — | — |
| 2024-12-26 | $6.50 | $6.50 | 252,200 | — | — |
| 2024-12-24 | $6.46 | $6.45 | 51,400 | — | — |
| 2024-12-23 | $7.06 | $7.06 | 345,900 | — | — |
| 2024-12-20 | $7.25 | $7.25 | 948,900 | — | — |
| 2024-12-19 | $5.03 | $5.03 | 60,100 | — | — |
| 2024-12-18 | $3.70 | $3.70 | 21,600 | — | — |
| 2024-12-17 | $4.06 | $4.06 | 8,500 | — | — |
| 2024-12-16 | $4.26 | $4.26 | 6,700 | — | — |
| 2024-12-13 | $4.30 | $4.30 | 10,100 | — | — |
| 2024-12-12 | $4.50 | $4.50 | 34,000 | — | — |
| 2024-12-11 | $4.78 | $4.78 | 19,200 | — | — |
| 2024-12-10 | $4.54 | $4.54 | 21,500 | — | — |
| 2024-12-09 | $4.85 | $4.85 | 9,800 | — | — |
| 2024-12-06 | $4.65 | $4.65 | 9,700 | — | — |
| 2024-12-05 | $4.80 | $4.80 | 9,500 | — | — |
| 2024-12-04 | $4.59 | $4.59 | 119,700 | — | — |
| 2024-12-03 | $4.34 | $4.34 | 65,900 | — | — |
| 2024-12-02 | $4.03 | $4.03 | 36,200 | — | — |
| 2024-11-29 | $4.24 | $4.24 | 32,100 | — | — |
| 2024-11-27 | $4.31 | $4.31 | 66,100 | — | — |
| 2024-11-26 | $4.60 | $4.60 | 79,300 | — | — |
| 2024-11-25 | $3.88 | $3.88 | 75,700 | — | — |
| 2024-11-22 | $3.28 | $3.28 | 20,800 | — | — |
| 2024-11-21 | $3.18 | $3.18 | 37,500 | — | — |
| 2024-11-20 | $2.93 | $2.93 | 72,800 | — | — |
| 2024-11-19 | $3.23 | $3.23 | 165,000 | — | — |
| 2024-11-18 | $2.50 | $2.50 | 353,200 | — | — |
| 2024-11-15 | $3.30 | $3.30 | 853,300 | — | — |
| 2024-11-14 | $9.90 | $9.90 | 147,600 | — | — |
| 2024-11-13 | $8.55 | $8.55 | 28,500 | — | — |
| 2024-11-12 | $8.20 | $8.20 | 4,800 | — | — |
| 2024-11-11 | $8.54 | $8.54 | 5,000 | — | — |
| 2024-11-08 | $9.00 | $9.00 | 61,200 | — | — |
| 2024-11-07 | $8.80 | $8.80 | 2,300 | — | — |
| 2024-11-06 | $8.50 | $8.50 | 6,100 | — | — |
| 2024-11-05 | $8.52 | $8.52 | 4,200 | — | — |
| 2024-11-04 | $8.94 | $8.94 | 6,500 | — | — |
| 2024-11-01 | $8.20 | $8.20 | 4,200 | — | — |
| 2024-10-31 | $8.51 | $8.51 | 1,300 | — | — |
| 2024-10-30 | $8.58 | $8.58 | 7,400 | — | — |
| 2024-10-29 | $8.15 | $8.15 | 2,200 | — | — |
| 2024-10-28 | $8.31 | $8.31 | 1,300 | — | — |
| 2024-10-25 | $8.28 | $8.28 | 900 | — | — |
| 2024-10-24 | $8.25 | $8.25 | 17,300 | — | — |
| 2024-10-23 | $8.44 | $8.44 | 12,100 | — | — |
| 2024-10-22 | $9.60 | $9.60 | 3,300 | — | — |
| 2024-10-21 | $9.70 | $9.70 | 12,300 | — | — |
| 2024-10-18 | $9.66 | $9.66 | 14,500 | — | — |
| 2024-10-17 | $9.90 | $9.90 | 19,400 | — | — |
| 2024-10-16 | $9.80 | $9.80 | 14,400 | — | — |
| 2024-10-15 | $9.80 | $9.80 | 6,400 | — | — |
| 2024-10-14 | $9.81 | $9.81 | 6,100 | — | — |
| 2024-10-11 | $9.45 | $9.45 | 10,400 | — | — |
| 2024-10-10 | $9.30 | $9.30 | 10,000 | — | — |
| 2024-10-09 | $9.65 | $9.65 | 11,600 | — | — |
| 2024-10-08 | $8.71 | $8.71 | 16,200 | — | — |
| 2024-10-07 | $8.48 | $8.48 | 15,300 | — | — |
| 2024-10-04 | $8.10 | $8.10 | 5,700 | — | — |
| 2024-10-03 | $7.80 | $7.80 | 10,700 | — | — |
| 2024-10-02 | $7.67 | $7.67 | 9,600 | — | — |
| 2024-10-01 | $7.42 | $7.42 | 300 | — | — |
| 2024-09-30 | $7.42 | $7.42 | 4,300 | — | — |
| 2024-09-27 | $7.72 | $7.72 | 5,800 | — | — |
| 2024-09-26 | $7.71 | $7.71 | 13,000 | — | — |
| 2024-09-25 | $7.60 | $7.60 | 13,800 | — | — |
| 2024-09-24 | $7.48 | $7.48 | 21,000 | — | — |
| 2024-09-23 | $7.02 | $7.02 | 18,900 | — | — |
| 2024-09-20 | $7.48 | $7.48 | 9,300 | — | — |
| 2024-09-19 | $7.47 | $7.47 | 11,300 | — | — |
| 2024-09-18 | $7.87 | $7.87 | 18,600 | — | — |
| 2024-09-17 | $8.38 | $8.38 | 30,200 | — | — |
| 2024-09-16 | $7.50 | $7.50 | 18,000 | — | — |
| 2024-09-13 | $6.76 | $6.76 | 57,100 | — | — |
| 2024-09-12 | $6.84 | $6.84 | 44,400 | — | — |
| 2024-09-11 | $5.18 | $5.18 | 18,500 | — | — |
| 2024-09-10 | $4.30 | $4.30 | 12,700 | — | — |
| 2024-09-09 | $4.25 | $4.25 | 23,100 | — | — |
| 2024-09-06 | $3.89 | $3.89 | 1,200 | — | — |
| 2024-09-05 | $3.70 | $3.70 | 7,100 | — | — |
| 2024-09-04 | $3.71 | $3.71 | 2,600 | — | — |
| 2024-09-03 | $3.69 | $3.69 | 2,300 | — | — |
| 2024-08-30 | $3.97 | $3.97 | 13,100 | — | — |
| 2024-08-29 | $4.10 | $4.10 | 2,800 | — | — |
| 2024-08-28 | $4.20 | $4.20 | 7,100 | — | — |
| 2024-08-27 | $4.01 | $4.01 | 500 | — | — |
| 2024-08-26 | $4.14 | $4.14 | 5,600 | — | — |
| 2024-08-23 | $3.91 | $3.91 | 2,900 | — | — |
| 2024-08-22 | $3.90 | $3.90 | 2,200 | — | — |
| 2024-08-21 | $3.88 | $3.88 | 7,000 | — | — |
| 2024-08-20 | $4.07 | $4.07 | 1,000 | — | — |
| 2024-08-19 | $4.00 | $4.00 | 10,900 | — | — |
| 2024-08-16 | $4.34 | $4.34 | 1,600 | — | — |
| 2024-08-15 | $4.01 | $4.01 | 3,200 | — | — |
| 2024-08-14 | $3.86 | $3.86 | 8,700 | — | — |
| 2024-08-13 | $4.09 | $4.09 | 7,500 | — | — |
| 2024-08-12 | $3.97 | $3.97 | 3,800 | — | — |
| 2024-08-09 | $4.00 | $4.00 | 9,000 | — | — |
| 2024-08-08 | $4.37 | $4.37 | 2,600 | — | — |
| 2024-08-07 | $4.37 | $4.37 | 5,800 | — | — |
| 2024-08-06 | $4.36 | $4.36 | 15,500 | — | — |
| 2024-08-05 | $4.97 | $4.97 | 37,300 | — | — |
| 2024-08-02 | $4.78 | $4.78 | 2,800 | — | — |
| 2024-08-01 | $4.67 | $4.67 | 18,600 | — | — |
| 2024-07-31 | $4.97 | $4.97 | 9,000 | — | — |
| 2024-07-30 | $4.76 | $4.76 | 13,300 | — | — |
| 2024-07-29 | $5.12 | $5.12 | 53,600 | — | — |
| 2024-07-26 | $4.41 | $4.41 | 20,900 | — | — |
| 2024-07-25 | $4.57 | $4.57 | 13,800 | — | — |
| 2024-07-24 | $4.51 | $4.51 | 69,900 | — | — |
| 2024-07-23 | $5.11 | $5.11 | 114,200 | — | — |
| 2024-07-22 | $5.05 | $5.05 | 32,400 | — | — |
| 2024-07-19 | $4.83 | $4.83 | 20,700 | — | — |
| 2024-07-18 | $5.00 | $5.00 | 1,600 | — | — |
| 2024-07-17 | $5.37 | $5.37 | 4,000 | — | — |
| 2024-07-16 | $5.10 | $5.10 | 7,700 | — | — |
| 2024-07-15 | $5.23 | $5.23 | 3,500 | — | — |
| 2024-07-12 | $5.42 | $5.42 | 8,700 | — | — |
| 2024-07-11 | $5.49 | $5.49 | 3,900 | — | — |
| 2024-07-10 | $5.29 | $5.29 | 2,800 | — | — |
| 2024-07-09 | $5.20 | $5.20 | 3,700 | — | — |
| 2024-07-08 | $5.50 | $5.50 | 6,900 | — | — |
| 2024-07-05 | $5.16 | $5.16 | 7,400 | — | — |
| 2024-07-03 | $4.88 | $4.88 | 3,300 | — | — |
| 2024-07-02 | $4.77 | $4.77 | 23,300 | — | — |
| 2024-07-01 | $5.34 | $5.34 | 70,100 | — | — |
| 2024-06-28 | $5.01 | $5.01 | 3,300 | — | — |
| 2024-06-27 | $4.90 | $4.90 | 1,800 | — | — |
| 2024-06-26 | $4.87 | $4.87 | 8,900 | — | — |
| 2024-06-25 | $4.91 | $4.91 | 2,700 | — | — |
| 2024-06-24 | $4.80 | $4.80 | 5,600 | — | — |
| 2024-06-21 | $4.66 | $4.66 | 4,300 | — | — |
| 2024-06-20 | $4.43 | $4.43 | 2,800 | — | — |
| 2024-06-18 | $4.62 | $4.62 | 43,500 | — | — |
| 2024-06-17 | $4.87 | $4.87 | 4,700 | — | — |
| 2024-06-14 | $5.24 | $5.24 | 3,400 | — | — |
| 2024-06-13 | $5.37 | $5.37 | 22,800 | — | — |
| 2024-06-12 | $5.66 | $5.66 | 6,400 | — | — |
| 2024-06-11 | $5.86 | $5.86 | 7,200 | — | — |
| 2024-06-10 | $6.06 | $6.06 | 14,500 | — | — |
| 2024-06-07 | $5.36 | $5.36 | 4,000 | — | — |
| 2024-06-06 | $5.46 | $5.46 | 40,500 | — | — |
| 2024-06-05 | $5.35 | $5.35 | 30,300 | — | — |
| 2024-06-04 | $5.60 | $5.60 | 24,600 | — | — |
| 2024-06-03 | $5.61 | $5.61 | 15,000 | — | — |
| 2024-05-31 | $5.95 | $5.95 | 24,100 | — | — |
| 2024-05-30 | $6.12 | $6.12 | 5,800 | — | — |
| 2024-05-29 | $6.05 | $6.05 | 58,900 | — | — |
| 2024-05-28 | $5.71 | $5.71 | 74,100 | — | — |
| 2024-05-24 | $5.98 | $5.98 | 63,900 | — | — |
| 2024-05-23 | $5.83 | $5.83 | 35,600 | — | — |
| 2024-05-22 | $5.81 | $5.81 | 72,900 | — | — |
| 2024-05-21 | $5.54 | $5.54 | 114,400 | — | — |
| 2024-05-20 | $5.07 | $5.07 | 18,000 | — | — |
| 2024-05-17 | $5.17 | $5.17 | 14,400 | — | — |
| 2024-05-16 | $5.81 | $5.81 | 14,100 | — | — |
| 2024-05-15 | $6.35 | $6.35 | 67,600 | — | — |
| 2024-05-14 | $6.80 | $6.80 | 44,400 | — | — |
| 2024-05-13 | $6.44 | $6.44 | 98,200 | — | — |
| 2024-05-10 | $6.91 | $6.91 | 121,500 | — | — |
| 2024-05-09 | $7.58 | $7.58 | 99,000 | — | — |
| 2024-05-08 | $7.55 | $7.55 | 831,900 | — | — |
| 2024-05-07 | $7.88 | $7.88 | 196,600 | — | — |
| 2024-05-06 | $8.68 | $8.68 | 3,703,600 | — | — |
| 2024-05-03 | $6.02 | $6.02 | 2,164,300 | — | — |
| 2024-05-02 | $3.98 | $3.98 | 189,200 | — | — |
| 2024-05-01 | $3.09 | $3.09 | 10,100 | — | — |
| 2024-04-30 | $3.30 | $3.30 | 11,300 | — | — |
| 2024-04-29 | $3.55 | $3.55 | 25,400 | — | — |
| 2024-04-26 | $3.53 | $3.53 | 23,200 | — | — |
| 2024-04-25 | $3.87 | $3.87 | 38,800 | — | — |
| 2024-04-24 | $4.12 | $4.12 | 29,600 | — | — |
| 2024-04-23 | $4.07 | $4.07 | 34,700 | — | — |
| 2024-04-22 | $3.80 | $3.80 | 36,400 | — | — |
| 2024-04-19 | $4.01 | $4.01 | 9,600 | — | — |
| 2024-04-18 | $4.24 | $4.24 | 21,300 | — | — |
| 2024-04-17 | $4.30 | $4.30 | 69,300 | — | — |
| 2024-04-16 | $4.20 | $4.20 | 75,700 | — | — |
| 2024-04-15 | $4.16 | $4.16 | 40,800 | — | — |
| 2024-04-12 | $4.95 | $4.95 | 195,600 | — | — |
| 2024-04-11 | $7.25 | $7.25 | 8,762 | — | — |
| 2024-04-10 | $7.35 | $7.35 | 4,510 | — | — |
| 2024-04-09 | $7.45 | $7.45 | 2,954 | — | — |
| 2024-04-08 | $7.70 | $7.70 | 4,354 | — | — |
| 2024-04-05 | $7.50 | $7.50 | 5,364 | — | — |
| 2024-04-04 | $7.65 | $7.65 | 2,956 | — | — |
| 2024-04-03 | $7.95 | $7.95 | 9,184 | — | — |
| 2024-04-02 | $7.80 | $7.80 | 4,430 | — | — |
| 2024-04-01 | $7.85 | $7.85 | 9,024 | — | — |
| 2024-03-28 | $8.20 | $8.20 | 17,886 | — | — |
| 2024-03-27 | $7.90 | $7.90 | 30,550 | — | — |
| 2024-03-26 | $8.50 | $8.50 | 30,742 | — | — |
| 2024-03-25 | $9.95 | $9.95 | 31,502 | — | — |
| 2024-03-22 | $11.75 | $11.75 | 2,794 | — | — |
| 2024-03-21 | $11.95 | $11.95 | 7,436 | — | — |
| 2024-03-20 | $11.25 | $11.25 | 6,444 | — | — |
| 2024-03-19 | $10.45 | $10.45 | 3,862 | — | — |
| 2024-03-18 | $10.40 | $10.40 | 13,888 | — | — |
| 2024-03-15 | $11.20 | $11.20 | 7,640 | — | — |
| 2024-03-14 | $11.45 | $11.45 | 7,316 | — | — |
| 2024-03-13 | $12.15 | $12.15 | 8,384 | — | — |
| 2024-03-12 | $12.55 | $12.55 | 12,164 | — | — |
| 2024-03-11 | $11.90 | $11.90 | 15,232 | — | — |
| 2024-03-08 | $11.70 | $11.70 | 9,786 | — | — |
| 2024-03-07 | $12.45 | $12.45 | 9,574 | — | — |
| 2024-03-06 | $12.15 | $12.15 | 24,348 | — | — |
| 2024-03-05 | $13.25 | $13.25 | 90,558 | — | — |
| 2024-03-04 | $13.05 | $13.05 | 29,806 | — | — |
| 2024-03-01 | $12.50 | $12.50 | 10,836 | — | — |
| 2024-02-29 | $11.95 | $11.95 | 32,818 | — | — |
| 2024-02-28 | $11.00 | $11.00 | 13,678 | — | — |
| 2024-02-27 | $11.50 | $11.50 | 17,978 | — | — |
| 2024-02-26 | $10.70 | $10.70 | 9,220 | — | — |
| 2024-02-23 | $10.60 | $10.60 | 17,722 | — | — |
| 2024-02-22 | $10.55 | $10.55 | 110,066 | — | — |
| 2024-02-21 | $9.45 | $9.45 | 4,400 | — | — |
| 2024-02-20 | $8.80 | $8.80 | 5,388 | — | — |
| 2024-02-16 | $10.00 | $10.00 | 26,078 | — | — |
| 2024-02-15 | $10.00 | $10.00 | 9,444 | — | — |
| 2024-02-14 | $9.45 | $9.45 | 2,396 | — | — |
| 2024-02-13 | $9.10 | $9.10 | 962 | — | — |
| 2024-02-12 | $9.05 | $9.05 | 4,550 | — | — |
| 2024-02-09 | $8.50 | $8.50 | 2,616 | — | — |
| 2024-02-08 | $8.50 | $8.50 | 3,442 | — | — |
| 2024-02-07 | $8.35 | $8.35 | 654 | — | — |
| 2024-02-06 | $8.50 | $8.50 | 1,642 | — | — |
| 2024-02-05 | $8.35 | $8.35 | 1,298 | — | — |
| 2024-02-02 | $9.00 | $9.00 | 734 | — | — |
| 2024-02-01 | $9.15 | $9.15 | 690 | — | — |
| 2024-01-31 | $9.60 | $9.60 | 730 | — | — |
| 2024-01-30 | $9.25 | $9.25 | 932 | — | — |
| 2024-01-29 | $9.05 | $9.05 | 724 | — | — |
| 2024-01-26 | $8.95 | $8.95 | 740 | — | — |
| 2024-01-25 | $8.90 | $8.90 | 626 | — | — |
| 2024-01-24 | $9.00 | $9.00 | 572 | — | — |
| 2024-01-23 | $9.05 | $9.05 | 1,734 | — | — |
| 2024-01-22 | $9.25 | $9.25 | 1,454 | — | — |
| 2024-01-19 | $9.50 | $9.50 | 2,100 | — | — |
| 2024-01-18 | $9.05 | $9.05 | 964 | — | — |
| 2024-01-17 | $9.20 | $9.20 | 2,774 | — | — |
| 2024-01-16 | $9.10 | $9.10 | 1,914 | — | — |
| 2024-01-12 | $9.70 | $9.70 | 1,968 | — | — |
| 2024-01-11 | $10.20 | $10.20 | 5,614 | — | — |
| 2024-01-10 | $9.65 | $9.65 | 1,276 | — | — |
| 2024-01-09 | $10.10 | $10.10 | 1,858 | — | — |
| 2024-01-08 | $10.20 | $10.20 | 2,186 | — | — |
| 2024-01-05 | $9.65 | $9.65 | 1,680 | — | — |
| 2024-01-04 | $9.70 | $9.70 | 1,720 | — | — |
| 2024-01-03 | $9.75 | $9.75 | 2,586 | — | — |
| 2024-01-02 | $9.70 | $9.70 | 3,482 | — | — |