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
- 2006-06-05 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 | $2.08 | $2.08 | 105,400 | — | — |
| 2024-12-30 | $2.12 | $2.12 | 287,400 | — | — |
| 2024-12-27 | $2.14 | $2.14 | 359,300 | — | — |
| 2024-12-26 | $1.99 | $1.99 | 148,000 | — | — |
| 2024-12-24 | $1.91 | $1.91 | 225,700 | — | — |
| 2024-12-23 | $2.02 | $2.02 | 786,800 | — | — |
| 2024-12-20 | $1.85 | $1.85 | 162,200 | — | — |
| 2024-12-19 | $1.69 | $1.69 | 225,900 | — | — |
| 2024-12-18 | $1.77 | $1.77 | 133,100 | — | — |
| 2024-12-17 | $1.76 | $1.76 | 337,500 | — | — |
| 2024-12-16 | $2.05 | $2.05 | 219,200 | — | — |
| 2024-12-13 | $2.01 | $2.01 | 111,200 | — | — |
| 2024-12-12 | $1.92 | $1.92 | 94,900 | — | — |
| 2024-12-11 | $2.00 | $2.00 | 315,000 | — | — |
| 2024-12-10 | $2.06 | $2.06 | 503,200 | — | — |
| 2024-12-09 | $2.49 | $2.49 | 415,100 | — | — |
| 2024-12-06 | $2.14 | $2.14 | 347,800 | — | — |
| 2024-12-05 | $2.12 | $2.12 | 340,200 | — | — |
| 2024-12-04 | $2.12 | $2.12 | 1,369,800 | — | — |
| 2024-12-03 | $2.00 | $2.00 | 268,700 | — | — |
| 2024-12-02 | $1.93 | $1.93 | 570,800 | — | — |
| 2024-11-29 | $1.91 | $1.91 | 230,500 | — | — |
| 2024-11-27 | $1.88 | $1.88 | 745,300 | — | — |
| 2024-11-26 | $1.95 | $1.95 | 3,586,900 | — | — |
| 2024-11-25 | $2.06 | $2.06 | 1,704,700 | — | — |
| 2024-11-22 | $1.77 | $1.77 | 370,900 | — | — |
| 2024-11-21 | $1.85 | $1.85 | 601,900 | — | — |
| 2024-11-20 | $1.73 | $1.73 | 407,600 | — | — |
| 2024-11-19 | $1.65 | $1.65 | 392,400 | — | — |
| 2024-11-18 | $1.69 | $1.69 | 62,500 | — | — |
| 2024-11-15 | $1.73 | $1.73 | 261,600 | — | — |
| 2024-11-14 | $1.76 | $1.76 | 246,400 | — | — |
| 2024-11-13 | $1.72 | $1.72 | 399,200 | — | — |
| 2024-11-12 | $1.79 | $1.79 | 1,377,000 | — | — |
| 2024-11-11 | $1.75 | $1.75 | 147,900 | — | — |
| 2024-11-08 | $1.66 | $1.66 | 720,800 | — | — |
| 2024-11-07 | $1.80 | $1.80 | 379,000 | — | — |
| 2024-11-06 | $1.64 | $1.64 | 210,500 | — | — |
| 2024-11-05 | $1.60 | $1.60 | 112,200 | — | — |
| 2024-11-04 | $1.59 | $1.59 | 162,300 | — | — |
| 2024-11-01 | $1.53 | $1.53 | 73,000 | — | — |
| 2024-10-31 | $1.53 | $1.53 | 130,700 | — | — |
| 2024-10-30 | $1.61 | $1.61 | 209,500 | — | — |
| 2024-10-29 | $1.60 | $1.60 | 1,373,800 | — | — |
| 2024-10-28 | $1.69 | $1.69 | 345,500 | — | — |
| 2024-10-25 | $1.69 | $1.69 | 780,700 | — | — |
| 2024-10-24 | $1.59 | $1.59 | 246,900 | — | — |
| 2024-10-23 | $1.59 | $1.59 | 129,200 | — | — |
| 2024-10-22 | $1.57 | $1.57 | 233,200 | — | — |
| 2024-10-21 | $1.55 | $1.55 | 208,900 | — | — |
| 2024-10-18 | $1.60 | $1.60 | 702,300 | — | — |
| 2024-10-17 | $1.75 | $1.75 | 6,154,800 | — | — |
| 2024-10-16 | $1.68 | $1.68 | 305,100 | — | — |
| 2024-10-15 | $1.60 | $1.60 | 30,200 | — | — |
| 2024-10-14 | $1.56 | $1.56 | 14,600 | — | — |
| 2024-10-11 | $1.60 | $1.60 | 88,300 | — | — |
| 2024-10-10 | $1.54 | $1.54 | 53,400 | — | — |
| 2024-10-09 | $1.55 | $1.55 | 56,000 | — | — |
| 2024-10-08 | $1.53 | $1.53 | 117,700 | — | — |
| 2024-10-07 | $1.52 | $1.52 | 8,100 | — | — |
| 2024-10-04 | $1.57 | $1.57 | 24,500 | — | — |
| 2024-10-03 | $1.59 | $1.59 | 154,700 | — | — |
| 2024-10-02 | $1.51 | $1.51 | 32,700 | — | — |
| 2024-10-01 | $1.58 | $1.58 | 70,700 | — | — |
| 2024-09-30 | $1.59 | $1.59 | 48,200 | — | — |
| 2024-09-27 | $1.61 | $1.61 | 45,200 | — | — |
| 2024-09-26 | $1.65 | $1.65 | 130,000 | — | — |
| 2024-09-25 | $1.68 | $1.68 | 188,700 | — | — |
| 2024-09-24 | $1.63 | $1.63 | 127,400 | — | — |
| 2024-09-23 | $1.73 | $1.73 | 171,000 | — | — |
| 2024-09-20 | $1.64 | $1.64 | 1,022,700 | — | — |
| 2024-09-19 | $1.63 | $1.63 | 340,900 | — | — |
| 2024-09-18 | $1.72 | $1.72 | 424,000 | — | — |
| 2024-09-17 | $2.06 | $2.06 | 1,572,300 | — | — |
| 2024-09-16 | $2.88 | $2.88 | 202,500 | — | — |
| 2024-09-13 | $2.59 | $2.59 | 408,400 | — | — |
| 2024-09-12 | $2.47 | $2.47 | 114,300 | — | — |
| 2024-09-11 | $2.37 | $2.37 | 104,300 | — | — |
| 2024-09-10 | $2.80 | $2.80 | 174,300 | — | — |
| 2024-09-09 | $2.58 | $2.58 | 41,200 | — | — |
| 2024-09-06 | $2.50 | $2.50 | 268,100 | — | — |
| 2024-09-05 | $2.73 | $2.73 | 100,800 | — | — |
| 2024-09-04 | $2.40 | $2.40 | 21,500 | — | — |
| 2024-09-03 | $2.73 | $2.73 | 47,300 | — | — |
| 2024-08-30 | $3.17 | $3.17 | 14,500 | — | — |
| 2024-08-29 | $3.20 | $3.20 | 27,800 | — | — |
| 2024-08-28 | $3.12 | $3.12 | 41,000 | — | — |
| 2024-08-27 | $3.38 | $3.38 | 23,200 | — | — |
| 2024-08-26 | $3.46 | $3.46 | 38,200 | — | — |
| 2024-08-23 | $3.52 | $3.52 | 47,000 | — | — |
| 2024-08-22 | $3.31 | $3.31 | 55,600 | — | — |
| 2024-08-21 | $3.39 | $3.39 | 204,800 | — | — |
| 2024-08-20 | $3.73 | $3.73 | 350,900 | — | — |
| 2024-08-19 | $3.65 | $3.65 | 118,100 | — | — |
| 2024-08-16 | $3.65 | $3.65 | 135,700 | — | — |
| 2024-08-15 | $4.05 | $4.05 | 461,900 | — | — |
| 2024-08-14 | $3.70 | $3.70 | 61,000 | — | — |
| 2024-08-13 | $3.66 | $3.66 | 18,900 | — | — |
| 2024-08-12 | $3.52 | $3.52 | 69,600 | — | — |
| 2024-08-09 | $3.23 | $3.23 | 22,300 | — | — |
| 2024-08-08 | $3.31 | $3.31 | 109,300 | — | — |
| 2024-08-07 | $3.03 | $3.03 | 44,100 | — | — |
| 2024-08-06 | $2.89 | $2.89 | 86,600 | — | — |
| 2024-08-05 | $3.03 | $3.03 | 167,000 | — | — |
| 2024-08-02 | $3.75 | $3.75 | 313,300 | — | — |
| 2024-08-01 | $4.69 | $4.69 | 86,257 | — | — |
| 2024-07-31 | $4.83 | $4.83 | 155,929 | — | — |
| 2024-07-30 | $5.81 | $5.81 | 61,149 | — | — |
| 2024-07-29 | $6.30 | $6.30 | 37,513 | — | — |
| 2024-07-26 | $6.58 | $6.58 | 34,860 | — | — |
| 2024-07-25 | $6.65 | $6.65 | 68,581 | — | — |
| 2024-07-24 | $6.51 | $6.51 | 89,220 | — | — |
| 2024-07-23 | $6.51 | $6.51 | 182,069 | — | — |
| 2024-07-22 | $7.84 | $7.84 | 1,776,720 | — | — |
| 2024-07-19 | $7.28 | $7.28 | 426,410 | — | — |
| 2024-07-18 | $6.51 | $6.51 | 367,120 | — | — |
| 2024-07-17 | $6.44 | $6.44 | 13,147 | — | — |
| 2024-07-16 | $6.51 | $6.51 | 85,026 | — | — |
| 2024-07-15 | $6.44 | $6.44 | 30,823 | — | — |
| 2024-07-12 | $6.86 | $6.86 | 43,890 | — | — |
| 2024-07-11 | $6.51 | $6.51 | 25,930 | — | — |
| 2024-07-10 | $6.23 | $6.23 | 67,321 | — | — |
| 2024-07-09 | $6.65 | $6.65 | 48,290 | — | — |
| 2024-07-08 | $6.93 | $6.93 | 33,589 | — | — |
| 2024-07-05 | $7.14 | $7.14 | 31,657 | — | — |
| 2024-07-03 | $7.14 | $7.14 | 21,456 | — | — |
| 2024-07-02 | $6.93 | $6.93 | 30,023 | — | — |
| 2024-07-01 | $7.07 | $7.07 | 80,217 | — | — |
| 2024-06-28 | $7.63 | $7.63 | 87,316 | — | — |
| 2024-06-27 | $7.70 | $7.70 | 117,769 | — | — |
| 2024-06-26 | $7.98 | $7.98 | 252,026 | — | — |
| 2024-06-25 | $9.31 | $9.31 | 730,376 | — | — |
| 2024-06-24 | $8.75 | $8.75 | 441,587 | — | — |
| 2024-06-21 | $7.77 | $7.77 | 310,200 | — | — |
| 2024-06-20 | $8.61 | $8.61 | 281,516 | — | — |
| 2024-06-18 | $6.86 | $6.86 | 89,061 | — | — |
| 2024-06-17 | $6.51 | $6.51 | 80,913 | — | — |
| 2024-06-14 | $6.93 | $6.93 | 54,634 | — | — |
| 2024-06-13 | $7.63 | $7.63 | 41,710 | — | — |
| 2024-06-12 | $8.05 | $8.05 | 77,080 | — | — |
| 2024-06-11 | $8.26 | $8.26 | 163,154 | — | — |
| 2024-06-10 | $7.70 | $7.70 | 132,166 | — | — |
| 2024-06-07 | $7.28 | $7.28 | 69,769 | — | — |
| 2024-06-06 | $7.28 | $7.28 | 136,724 | — | — |
| 2024-06-05 | $7.00 | $7.00 | 184,319 | — | — |
| 2024-06-04 | $7.63 | $7.63 | 102,326 | — | — |
| 2024-06-03 | $8.96 | $8.96 | 83,246 | — | — |
| 2024-05-31 | $9.10 | $9.10 | 57,010 | — | — |
| 2024-05-30 | $9.17 | $9.17 | 143,499 | — | — |
| 2024-05-29 | $8.75 | $8.75 | 141,747 | — | — |
| 2024-05-28 | $10.08 | $10.08 | 232,086 | — | — |
| 2024-05-24 | $13.51 | $13.51 | 2,733,620 | — | — |
| 2024-05-23 | $12.25 | $12.25 | 808,337 | — | — |
| 2024-05-22 | $10.64 | $10.64 | 42,506 | — | — |
| 2024-05-21 | $10.43 | $10.43 | 29,813 | — | — |
| 2024-05-20 | $11.83 | $11.83 | 87,666 | — | — |
| 2024-05-17 | $9.24 | $9.24 | 152,294 | — | — |
| 2024-05-16 | $12.95 | $12.95 | 350,670 | — | — |
| 2024-05-15 | $8.96 | $8.96 | 5,503 | — | — |
| 2024-05-14 | $9.24 | $9.24 | 1,700 | — | — |
| 2024-05-13 | $8.96 | $8.96 | 5,496 | — | — |
| 2024-05-10 | $8.75 | $8.75 | 1,957 | — | — |
| 2024-05-09 | $8.82 | $8.82 | 2,587 | — | — |
| 2024-05-08 | $8.82 | $8.82 | 4,709 | — | — |
| 2024-05-07 | $8.54 | $8.54 | 5,601 | — | — |
| 2024-05-06 | $8.68 | $8.68 | 4,617 | — | — |
| 2024-05-03 | $8.68 | $8.68 | 6,066 | — | — |
| 2024-05-02 | $8.82 | $8.82 | 6,091 | — | — |
| 2024-05-01 | $9.17 | $9.17 | 2,377 | — | — |
| 2024-04-30 | $9.31 | $9.31 | 3,743 | — | — |
| 2024-04-29 | $9.52 | $9.52 | 5,316 | — | — |
| 2024-04-26 | $9.10 | $9.10 | 14,580 | — | — |
| 2024-04-25 | $9.17 | $9.17 | 42,329 | — | — |
| 2024-04-24 | $10.15 | $10.15 | 13,120 | — | — |
| 2024-04-23 | $9.10 | $9.10 | 1,653 | — | — |
| 2024-04-22 | $8.96 | $8.96 | 2,649 | — | — |
| 2024-04-19 | $9.17 | $9.17 | 6,119 | — | — |
| 2024-04-18 | $8.89 | $8.89 | 1,353 | — | — |
| 2024-04-17 | $8.96 | $8.96 | 1,990 | — | — |
| 2024-04-16 | $8.75 | $8.75 | 2,511 | — | — |
| 2024-04-15 | $9.10 | $9.10 | 10,870 | — | — |
| 2024-04-12 | $8.75 | $8.75 | 3,731 | — | — |
| 2024-04-11 | $8.40 | $8.40 | 5,143 | — | — |
| 2024-04-10 | $8.54 | $8.54 | 3,576 | — | — |
| 2024-04-09 | $8.96 | $8.96 | 32,980 | — | — |
| 2024-04-08 | $8.33 | $8.33 | 4,710 | — | — |
| 2024-04-05 | $8.40 | $8.40 | 6,209 | — | — |
| 2024-04-04 | $8.96 | $8.96 | 2,909 | — | — |
| 2024-04-03 | $8.75 | $8.75 | 7,851 | — | — |
| 2024-04-02 | $9.59 | $9.59 | 2,607 | — | — |
| 2024-04-01 | $9.80 | $9.80 | 6,060 | — | — |
| 2024-03-28 | $8.75 | $8.75 | 11,943 | — | — |
| 2024-03-27 | $8.75 | $8.75 | 3,844 | — | — |
| 2024-03-26 | $8.89 | $8.89 | 4,590 | — | — |
| 2024-03-25 | $8.82 | $8.82 | 2,806 | — | — |
| 2024-03-22 | $8.96 | $8.96 | 6,834 | — | — |
| 2024-03-21 | $8.54 | $8.54 | 8,024 | — | — |
| 2024-03-20 | $8.68 | $8.68 | 16,354 | — | — |
| 2024-03-19 | $8.47 | $8.47 | 21,140 | — | — |
| 2024-03-18 | $9.24 | $9.24 | 9,461 | — | — |
| 2024-03-15 | $9.38 | $9.38 | 5,323 | — | — |
| 2024-03-14 | $9.73 | $9.73 | 7,946 | — | — |
| 2024-03-13 | $9.31 | $9.31 | 8,533 | — | — |
| 2024-03-12 | $9.24 | $9.24 | 8,444 | — | — |
| 2024-03-11 | $9.94 | $9.94 | 4,683 | — | — |
| 2024-03-08 | $10.43 | $10.43 | 2,419 | — | — |
| 2024-03-07 | $10.01 | $10.01 | 9,813 | — | — |
| 2024-03-06 | $10.57 | $10.57 | 7,014 | — | — |
| 2024-03-05 | $10.36 | $10.36 | 7,259 | — | — |
| 2024-03-04 | $10.43 | $10.43 | 8,211 | — | — |
| 2024-03-01 | $10.50 | $10.50 | 6,413 | — | — |
| 2024-02-29 | $10.15 | $10.15 | 11,056 | — | — |
| 2024-02-28 | $9.45 | $9.45 | 9,507 | — | — |
| 2024-02-27 | $9.80 | $9.80 | 10,544 | — | — |
| 2024-02-26 | $9.94 | $9.94 | 9,786 | — | — |
| 2024-02-23 | $10.08 | $10.08 | 8,483 | — | — |
| 2024-02-22 | $10.57 | $10.57 | 4,181 | — | — |
| 2024-02-21 | $11.06 | $11.06 | 11,814 | — | — |
| 2024-02-20 | $10.36 | $10.36 | 9,616 | — | — |
| 2024-02-16 | $10.78 | $10.78 | 49,654 | — | — |
| 2024-02-15 | $10.92 | $10.92 | 9,296 | — | — |
| 2024-02-14 | $10.22 | $10.22 | 4,504 | — | — |
| 2024-02-13 | $10.15 | $10.15 | 3,389 | — | — |
| 2024-02-12 | $10.36 | $10.36 | 4,766 | — | — |
| 2024-02-09 | $9.80 | $9.80 | 7,153 | — | — |
| 2024-02-08 | $10.64 | $10.64 | 4,160 | — | — |
| 2024-02-07 | $10.15 | $10.15 | 7,270 | — | — |
| 2024-02-06 | $10.85 | $10.85 | 4,731 | — | — |
| 2024-02-05 | $11.55 | $11.55 | 5,739 | — | — |
| 2024-02-02 | $11.90 | $11.90 | 2,119 | — | — |
| 2024-02-01 | $12.18 | $12.18 | 2,186 | — | — |
| 2024-01-31 | $12.39 | $12.39 | 1,806 | — | — |
| 2024-01-30 | $12.11 | $12.11 | 1,689 | — | — |
| 2024-01-29 | $12.60 | $12.60 | 4,256 | — | — |
| 2024-01-26 | $12.67 | $12.67 | 1,979 | — | — |
| 2024-01-25 | $12.04 | $12.04 | 7,321 | — | — |
| 2024-01-24 | $12.81 | $12.81 | 9,317 | — | — |
| 2024-01-23 | $13.30 | $13.30 | 2,966 | — | — |
| 2024-01-22 | $13.65 | $13.65 | 5,583 | — | — |
| 2024-01-19 | $13.86 | $13.86 | 1,150 | — | — |
| 2024-01-18 | $14.07 | $14.07 | 850 | — | — |
| 2024-01-17 | $13.65 | $13.65 | 1,859 | — | — |
| 2024-01-16 | $14.14 | $14.14 | 2,619 | — | — |
| 2024-01-12 | $14.35 | $14.35 | 1,880 | — | — |
| 2024-01-11 | $14.28 | $14.28 | 3,796 | — | — |
| 2024-01-10 | $14.35 | $14.35 | 4,137 | — | — |
| 2024-01-09 | $14.21 | $14.21 | 6,079 | — | — |
| 2024-01-08 | $14.84 | $14.84 | 6,886 | — | — |
| 2024-01-05 | $14.35 | $14.35 | 4,326 | — | — |
| 2024-01-04 | $15.12 | $15.12 | 14,250 | — | — |
| 2024-01-03 | $15.96 | $15.96 | 10,141 | — | — |
| 2024-01-02 | $15.26 | $15.26 | 10,284 | — | — |