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
- 2014-07-21 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 | $0.51 | $0.51 | 140,600 | — | — |
| 2024-12-30 | $0.52 | $0.52 | 151,300 | — | — |
| 2024-12-27 | $0.52 | $0.52 | 156,800 | — | — |
| 2024-12-26 | $0.53 | $0.53 | 83,300 | — | — |
| 2024-12-24 | $0.53 | $0.53 | 34,600 | — | — |
| 2024-12-23 | $0.52 | $0.52 | 76,200 | — | — |
| 2024-12-20 | $0.55 | $0.55 | 63,500 | — | — |
| 2024-12-19 | $0.57 | $0.57 | 37,300 | — | — |
| 2024-12-18 | $0.59 | $0.59 | 74,700 | — | — |
| 2024-12-17 | $0.60 | $0.60 | 142,300 | — | — |
| 2024-12-16 | $0.54 | $0.54 | 151,200 | — | — |
| 2024-12-13 | $0.57 | $0.57 | 240,400 | — | — |
| 2024-12-12 | $0.58 | $0.58 | 28,200 | — | — |
| 2024-12-11 | $0.59 | $0.59 | 41,100 | — | — |
| 2024-12-10 | $0.60 | $0.60 | 56,600 | — | — |
| 2024-12-09 | $0.61 | $0.61 | 83,800 | — | — |
| 2024-12-06 | $0.57 | $0.57 | 42,100 | — | — |
| 2024-12-05 | $0.56 | $0.56 | 70,500 | — | — |
| 2024-12-04 | $0.60 | $0.60 | 47,400 | — | — |
| 2024-12-03 | $0.55 | $0.55 | 72,100 | — | — |
| 2024-12-02 | $0.63 | $0.63 | 171,300 | — | — |
| 2024-11-29 | $0.64 | $0.64 | 10,600 | — | — |
| 2024-11-27 | $0.63 | $0.63 | 24,000 | — | — |
| 2024-11-26 | $0.63 | $0.63 | 55,900 | — | — |
| 2024-11-25 | $0.60 | $0.60 | 37,800 | — | — |
| 2024-11-22 | $0.62 | $0.62 | 120,500 | — | — |
| 2024-11-21 | $0.58 | $0.58 | 120,000 | — | — |
| 2024-11-20 | $0.54 | $0.54 | 68,600 | — | — |
| 2024-11-19 | $0.57 | $0.57 | 82,600 | — | — |
| 2024-11-18 | $0.61 | $0.61 | 63,100 | — | — |
| 2024-11-15 | $0.62 | $0.62 | 45,000 | — | — |
| 2024-11-14 | $0.63 | $0.63 | 655,000 | — | — |
| 2024-11-13 | $0.71 | $0.71 | 197,700 | — | — |
| 2024-11-12 | $0.75 | $0.75 | 448,200 | — | — |
| 2024-11-11 | $0.90 | $0.90 | 1,799,300 | — | — |
| 2024-11-08 | $0.70 | $0.70 | 3,466,200 | — | — |
| 2024-11-07 | $0.56 | $0.56 | 87,200 | — | — |
| 2024-11-06 | $0.53 | $0.53 | 160,000 | — | — |
| 2024-11-05 | $0.55 | $0.55 | 180,200 | — | — |
| 2024-11-04 | $0.57 | $0.57 | 270,700 | — | — |
| 2024-11-01 | $0.58 | $0.58 | 441,100 | — | — |
| 2024-10-31 | $0.62 | $0.62 | 3,103,000 | — | — |
| 2024-10-30 | $1.93 | $1.93 | 158,600 | — | — |
| 2024-10-29 | $2.79 | $2.79 | 64,100 | — | — |
| 2024-10-28 | $3.20 | $3.20 | 42,800 | — | — |
| 2024-10-25 | $3.25 | $3.25 | 55,900 | — | — |
| 2024-10-24 | $3.21 | $3.21 | 15,200 | — | — |
| 2024-10-23 | $3.36 | $3.36 | 22,300 | — | — |
| 2024-10-22 | $3.72 | $3.72 | 47,400 | — | — |
| 2024-10-21 | $3.73 | $3.73 | 32,400 | — | — |
| 2024-10-18 | $4.12 | $4.12 | 39,700 | — | — |
| 2024-10-17 | $4.08 | $4.08 | 47,100 | — | — |
| 2024-10-16 | $3.89 | $3.89 | 50,800 | — | — |
| 2024-10-15 | $3.48 | $3.48 | 51,700 | — | — |
| 2024-10-14 | $3.17 | $3.17 | 17,500 | — | — |
| 2024-10-11 | $3.18 | $3.18 | 12,000 | — | — |
| 2024-10-10 | $3.21 | $3.21 | 14,200 | — | — |
| 2024-10-09 | $3.17 | $3.17 | 30,600 | — | — |
| 2024-10-08 | $3.29 | $3.29 | 32,800 | — | — |
| 2024-10-07 | $3.23 | $3.23 | 52,200 | — | — |
| 2024-10-04 | $3.01 | $3.01 | 34,700 | — | — |
| 2024-10-03 | $2.95 | $2.95 | 79,300 | — | — |
| 2024-10-02 | $3.07 | $3.07 | 126,200 | — | — |
| 2024-10-01 | $3.41 | $3.41 | 37,100 | — | — |
| 2024-09-30 | $3.54 | $3.54 | 11,200 | — | — |
| 2024-09-27 | $3.57 | $3.57 | 63,000 | — | — |
| 2024-09-26 | $3.57 | $3.57 | 23,600 | — | — |
| 2024-09-25 | $3.64 | $3.64 | 18,700 | — | — |
| 2024-09-24 | $3.58 | $3.58 | 16,600 | — | — |
| 2024-09-23 | $3.68 | $3.68 | 22,200 | — | — |
| 2024-09-20 | $3.69 | $3.69 | 11,600 | — | — |
| 2024-09-19 | $3.77 | $3.77 | 33,000 | — | — |
| 2024-09-18 | $3.52 | $3.52 | 25,600 | — | — |
| 2024-09-17 | $3.59 | $3.59 | 25,700 | — | — |
| 2024-09-16 | $3.71 | $3.71 | 50,700 | — | — |
| 2024-09-13 | $3.84 | $3.84 | 49,900 | — | — |
| 2024-09-12 | $3.67 | $3.67 | 27,300 | — | — |
| 2024-09-11 | $3.54 | $3.54 | 13,400 | — | — |
| 2024-09-10 | $3.60 | $3.60 | 35,800 | — | — |
| 2024-09-09 | $3.43 | $3.43 | 43,300 | — | — |
| 2024-09-06 | $3.45 | $3.45 | 93,100 | — | — |
| 2024-09-05 | $3.64 | $3.64 | 83,200 | — | — |
| 2024-09-04 | $3.72 | $3.72 | 219,200 | — | — |
| 2024-09-03 | $4.00 | $4.00 | 208,000 | — | — |
| 2024-08-30 | $4.65 | $4.65 | 0 | — | — |
| 2024-08-29 | $4.65 | $4.65 | 0 | — | — |
| 2024-08-28 | $4.65 | $4.65 | 0 | — | — |
| 2024-08-27 | $4.65 | $4.65 | 55,642 | — | — |
| 2024-08-26 | $5.15 | $5.15 | 23,248 | — | — |
| 2024-08-23 | $5.15 | $5.15 | 31,032 | — | — |
| 2024-08-22 | $5.20 | $5.20 | 67,674 | — | — |
| 2024-08-21 | $5.40 | $5.40 | 166,558 | — | — |
| 2024-08-20 | $6.30 | $6.30 | 33,868 | — | — |
| 2024-08-19 | $6.30 | $6.30 | 153,732 | — | — |
| 2024-08-16 | $7.00 | $7.00 | 41,992 | — | — |
| 2024-08-15 | $7.65 | $7.65 | 13,804 | — | — |
| 2024-08-14 | $7.85 | $7.85 | 23,354 | — | — |
| 2024-08-13 | $7.75 | $7.75 | 9,170 | — | — |
| 2024-08-12 | $7.70 | $7.70 | 5,474 | — | — |
| 2024-08-09 | $7.60 | $7.60 | 11,602 | — | — |
| 2024-08-08 | $7.60 | $7.60 | 16,420 | — | — |
| 2024-08-07 | $7.70 | $7.70 | 7,848 | — | — |
| 2024-08-06 | $7.70 | $7.70 | 11,524 | — | — |
| 2024-08-05 | $7.55 | $7.55 | 19,642 | — | — |
| 2024-08-02 | $8.00 | $8.00 | 21,744 | — | — |
| 2024-08-01 | $7.90 | $7.90 | 15,292 | — | — |
| 2024-07-31 | $8.05 | $8.05 | 13,230 | — | — |
| 2024-07-30 | $8.10 | $8.10 | 10,822 | — | — |
| 2024-07-29 | $8.30 | $8.30 | 8,782 | — | — |
| 2024-07-26 | $8.45 | $8.45 | 15,920 | — | — |
| 2024-07-25 | $8.45 | $8.45 | 12,272 | — | — |
| 2024-07-24 | $8.15 | $8.15 | 7,600 | — | — |
| 2024-07-23 | $8.45 | $8.45 | 10,226 | — | — |
| 2024-07-22 | $7.90 | $7.90 | 55,286 | — | — |
| 2024-07-19 | $8.95 | $8.95 | 15,522 | — | — |
| 2024-07-18 | $8.95 | $8.95 | 7,642 | — | — |
| 2024-07-17 | $9.15 | $9.15 | 11,846 | — | — |
| 2024-07-16 | $9.35 | $9.35 | 41,022 | — | — |
| 2024-07-15 | $9.15 | $9.15 | 51,344 | — | — |
| 2024-07-12 | $8.50 | $8.50 | 11,850 | — | — |
| 2024-07-11 | $8.35 | $8.35 | 14,870 | — | — |
| 2024-07-10 | $8.45 | $8.45 | 15,478 | — | — |
| 2024-07-09 | $8.15 | $8.15 | 10,574 | — | — |
| 2024-07-08 | $8.20 | $8.20 | 7,874 | — | — |
| 2024-07-05 | $8.35 | $8.35 | 12,628 | — | — |
| 2024-07-03 | $8.00 | $8.00 | 15,048 | — | — |
| 2024-07-02 | $7.85 | $7.85 | 10,476 | — | — |
| 2024-07-01 | $8.05 | $8.05 | 16,022 | — | — |
| 2024-06-28 | $7.90 | $7.90 | 12,514 | — | — |
| 2024-06-27 | $8.00 | $8.00 | 8,762 | — | — |
| 2024-06-26 | $7.80 | $7.80 | 14,106 | — | — |
| 2024-06-25 | $7.75 | $7.75 | 16,584 | — | — |
| 2024-06-24 | $8.20 | $8.20 | 38,714 | — | — |
| 2024-06-21 | $7.70 | $7.70 | 21,714 | — | — |
| 2024-06-20 | $7.80 | $7.80 | 7,576 | — | — |
| 2024-06-18 | $7.50 | $7.50 | 22,304 | — | — |
| 2024-06-17 | $7.95 | $7.95 | 14,630 | — | — |
| 2024-06-14 | $8.00 | $8.00 | 13,940 | — | — |
| 2024-06-13 | $8.00 | $8.00 | 11,060 | — | — |
| 2024-06-12 | $7.75 | $7.75 | 12,182 | — | — |
| 2024-06-11 | $8.00 | $8.00 | 11,060 | — | — |
| 2024-06-10 | $7.90 | $7.90 | 10,014 | — | — |
| 2024-06-07 | $7.95 | $7.95 | 8,492 | — | — |
| 2024-06-06 | $7.90 | $7.90 | 9,322 | — | — |
| 2024-06-05 | $8.05 | $8.05 | 13,346 | — | — |
| 2024-06-04 | $7.80 | $7.80 | 18,614 | — | — |
| 2024-06-03 | $7.95 | $7.95 | 17,798 | — | — |
| 2024-05-31 | $8.20 | $8.20 | 14,570 | — | — |
| 2024-05-30 | $8.00 | $8.00 | 18,478 | — | — |
| 2024-05-29 | $8.15 | $8.15 | 15,718 | — | — |
| 2024-05-28 | $8.35 | $8.35 | 12,882 | — | — |
| 2024-05-24 | $8.30 | $8.30 | 10,886 | — | — |
| 2024-05-23 | $8.25 | $8.25 | 9,990 | — | — |
| 2024-05-22 | $8.40 | $8.40 | 15,082 | — | — |
| 2024-05-21 | $8.25 | $8.25 | 18,334 | — | — |
| 2024-05-20 | $8.40 | $8.40 | 27,818 | — | — |
| 2024-05-17 | $8.50 | $8.50 | 28,570 | — | — |
| 2024-05-16 | $8.65 | $8.65 | 39,496 | — | — |
| 2024-05-15 | $8.65 | $8.65 | 19,940 | — | — |
| 2024-05-14 | $8.80 | $8.80 | 22,578 | — | — |
| 2024-05-13 | $8.55 | $8.55 | 78,818 | — | — |
| 2024-05-10 | $8.80 | $8.80 | 25,708 | — | — |
| 2024-05-09 | $8.85 | $8.85 | 12,208 | — | — |
| 2024-05-08 | $8.90 | $8.90 | 11,414 | — | — |
| 2024-05-07 | $8.55 | $8.55 | 10,760 | — | — |
| 2024-05-06 | $8.40 | $8.40 | 30,528 | — | — |
| 2024-05-03 | $8.75 | $8.75 | 29,122 | — | — |
| 2024-05-02 | $9.15 | $9.15 | 17,094 | — | — |
| 2024-05-01 | $9.15 | $9.15 | 31,520 | — | — |
| 2024-04-30 | $9.30 | $9.30 | 22,322 | — | — |
| 2024-04-29 | $9.20 | $9.20 | 16,114 | — | — |
| 2024-04-26 | $8.95 | $8.95 | 29,586 | — | — |
| 2024-04-25 | $9.10 | $9.10 | 13,668 | — | — |
| 2024-04-24 | $9.10 | $9.10 | 10,438 | — | — |
| 2024-04-23 | $9.10 | $9.10 | 15,348 | — | — |
| 2024-04-22 | $9.00 | $9.00 | 27,578 | — | — |
| 2024-04-19 | $9.40 | $9.40 | 7,778 | — | — |
| 2024-04-18 | $9.50 | $9.50 | 19,156 | — | — |
| 2024-04-17 | $9.60 | $9.60 | 24,798 | — | — |
| 2024-04-16 | $10.00 | $10.00 | 15,574 | — | — |
| 2024-04-15 | $10.15 | $10.15 | 16,696 | — | — |
| 2024-04-12 | $10.15 | $10.15 | 8,486 | — | — |
| 2024-04-11 | $10.10 | $10.10 | 11,056 | — | — |
| 2024-04-10 | $10.45 | $10.45 | 17,748 | — | — |
| 2024-04-09 | $10.65 | $10.65 | 13,390 | — | — |
| 2024-04-08 | $10.45 | $10.45 | 21,702 | — | — |
| 2024-04-05 | $10.65 | $10.65 | 25,226 | — | — |
| 2024-04-04 | $10.95 | $10.95 | 50,734 | — | — |
| 2024-04-03 | $11.40 | $11.40 | 212,660 | — | — |
| 2024-04-02 | $17.50 | $17.50 | 30,512 | — | — |
| 2024-04-01 | $18.50 | $18.50 | 153,584 | — | — |
| 2024-03-28 | $13.55 | $13.55 | 24,354 | — | — |
| 2024-03-27 | $14.50 | $14.50 | 20,760 | — | — |
| 2024-03-26 | $14.30 | $14.30 | 23,738 | — | — |
| 2024-03-25 | $14.50 | $14.50 | 61,288 | — | — |
| 2024-03-22 | $13.90 | $13.90 | 444,892 | — | — |
| 2024-03-21 | $13.30 | $13.30 | 7,984 | — | — |
| 2024-03-20 | $14.40 | $14.40 | 8,248 | — | — |
| 2024-03-19 | $14.20 | $14.20 | 14,126 | — | — |
| 2024-03-18 | $13.65 | $13.65 | 9,134 | — | — |
| 2024-03-15 | $15.00 | $15.00 | 77,402 | — | — |
| 2024-03-14 | $11.90 | $11.90 | 24,698 | — | — |
| 2024-03-13 | $12.75 | $12.75 | 10,902 | — | — |
| 2024-03-12 | $13.00 | $13.00 | 8,044 | — | — |
| 2024-03-11 | $13.55 | $13.55 | 13,420 | — | — |
| 2024-03-08 | $13.50 | $13.50 | 17,258 | — | — |
| 2024-03-07 | $12.95 | $12.95 | 5,568 | — | — |
| 2024-03-06 | $13.00 | $13.00 | 10,338 | — | — |
| 2024-03-05 | $13.20 | $13.20 | 10,846 | — | — |
| 2024-03-04 | $13.45 | $13.45 | 28,978 | — | — |
| 2024-03-01 | $14.55 | $14.55 | 26,802 | — | — |
| 2024-02-29 | $14.00 | $14.00 | 21,248 | — | — |
| 2024-02-28 | $13.65 | $13.65 | 8,160 | — | — |
| 2024-02-27 | $13.40 | $13.40 | 18,460 | — | — |
| 2024-02-26 | $13.45 | $13.45 | 47,640 | — | — |
| 2024-02-23 | $11.95 | $11.95 | 20,206 | — | — |
| 2024-02-22 | $11.15 | $11.15 | 23,552 | — | — |
| 2024-02-21 | $11.60 | $11.60 | 10,320 | — | — |
| 2024-02-20 | $11.95 | $11.95 | 96,682 | — | — |
| 2024-02-16 | $11.50 | $11.50 | 26,120 | — | — |
| 2024-02-15 | $11.00 | $11.00 | 13,816 | — | — |
| 2024-02-14 | $10.50 | $10.50 | 6,862 | — | — |
| 2024-02-13 | $10.40 | $10.40 | 3,142 | — | — |
| 2024-02-12 | $10.55 | $10.55 | 13,358 | — | — |
| 2024-02-09 | $10.50 | $10.50 | 16,036 | — | — |
| 2024-02-08 | $10.25 | $10.25 | 5,420 | — | — |
| 2024-02-07 | $10.35 | $10.35 | 6,240 | — | — |
| 2024-02-06 | $10.50 | $10.50 | 11,714 | — | — |
| 2024-02-05 | $10.05 | $10.05 | 6,538 | — | — |
| 2024-02-02 | $10.50 | $10.50 | 8,694 | — | — |
| 2024-02-01 | $10.75 | $10.75 | 5,712 | — | — |
| 2024-01-31 | $10.00 | $10.00 | 8,560 | — | — |
| 2024-01-30 | $10.90 | $10.90 | 6,834 | — | — |
| 2024-01-29 | $10.60 | $10.60 | 20,460 | — | — |
| 2024-01-26 | $9.80 | $9.80 | 7,328 | — | — |
| 2024-01-25 | $9.50 | $9.50 | 11,256 | — | — |
| 2024-01-24 | $9.85 | $9.85 | 13,704 | — | — |
| 2024-01-23 | $10.15 | $10.15 | 12,898 | — | — |
| 2024-01-22 | $10.20 | $10.20 | 14,448 | — | — |
| 2024-01-19 | $9.95 | $9.95 | 14,944 | — | — |
| 2024-01-18 | $10.30 | $10.30 | 8,924 | — | — |
| 2024-01-17 | $10.50 | $10.50 | 18,268 | — | — |
| 2024-01-16 | $10.95 | $10.95 | 21,848 | — | — |
| 2024-01-12 | $11.35 | $11.35 | 8,974 | — | — |
| 2024-01-11 | $11.35 | $11.35 | 13,562 | — | — |
| 2024-01-10 | $11.40 | $11.40 | 11,610 | — | — |
| 2024-01-09 | $11.45 | $11.45 | 21,284 | — | — |
| 2024-01-08 | $11.20 | $11.20 | 23,874 | — | — |
| 2024-01-05 | $10.75 | $10.75 | 15,554 | — | — |
| 2024-01-04 | $11.15 | $11.15 | 12,840 | — | — |
| 2024-01-03 | $11.05 | $11.05 | 10,630 | — | — |
| 2024-01-02 | $11.25 | $11.25 | 24,890 | — | — |