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
- 2017-05-05 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 | $0.93 | $0.93 | 195,700 | — | — |
| 2024-12-30 | $0.96 | $0.96 | 249,000 | — | — |
| 2024-12-27 | $0.97 | $0.97 | 196,500 | — | — |
| 2024-12-26 | $1.00 | $1.00 | 103,200 | — | — |
| 2024-12-24 | $0.97 | $0.97 | 107,100 | — | — |
| 2024-12-23 | $0.95 | $0.95 | 364,800 | — | — |
| 2024-12-20 | $1.00 | $1.00 | 969,900 | — | — |
| 2024-12-19 | $1.02 | $1.02 | 509,800 | — | — |
| 2024-12-18 | $1.01 | $1.01 | 705,800 | — | — |
| 2024-12-17 | $1.06 | $1.06 | 266,300 | — | — |
| 2024-12-16 | $1.05 | $1.05 | 332,500 | — | — |
| 2024-12-13 | $1.03 | $1.03 | 252,300 | — | — |
| 2024-12-12 | $1.06 | $1.06 | 170,100 | — | — |
| 2024-12-11 | $1.09 | $1.09 | 290,400 | — | — |
| 2024-12-10 | $1.14 | $1.14 | 184,100 | — | — |
| 2024-12-09 | $1.17 | $1.17 | 473,300 | — | — |
| 2024-12-06 | $1.15 | $1.15 | 299,400 | — | — |
| 2024-12-05 | $1.03 | $1.03 | 165,300 | — | — |
| 2024-12-04 | $1.06 | $1.06 | 199,200 | — | — |
| 2024-12-03 | $1.10 | $1.10 | 155,900 | — | — |
| 2024-12-02 | $1.14 | $1.14 | 176,900 | — | — |
| 2024-11-29 | $1.14 | $1.14 | 129,100 | — | — |
| 2024-11-27 | $1.11 | $1.11 | 102,100 | — | — |
| 2024-11-26 | $1.09 | $1.09 | 120,500 | — | — |
| 2024-11-25 | $1.10 | $1.10 | 267,500 | — | — |
| 2024-11-22 | $1.05 | $1.05 | 162,100 | — | — |
| 2024-11-21 | $1.06 | $1.06 | 123,700 | — | — |
| 2024-11-20 | $1.04 | $1.04 | 216,300 | — | — |
| 2024-11-19 | $1.03 | $1.03 | 267,600 | — | — |
| 2024-11-18 | $1.04 | $1.04 | 489,300 | — | — |
| 2024-11-15 | $1.06 | $1.06 | 437,700 | — | — |
| 2024-11-14 | $1.15 | $1.15 | 136,000 | — | — |
| 2024-11-13 | $1.22 | $1.22 | 387,700 | — | — |
| 2024-11-12 | $1.24 | $1.24 | 252,900 | — | — |
| 2024-11-11 | $1.36 | $1.36 | 875,200 | — | — |
| 2024-11-08 | $1.30 | $1.30 | 156,100 | — | — |
| 2024-11-07 | $1.30 | $1.30 | 296,200 | — | — |
| 2024-11-06 | $1.30 | $1.30 | 432,700 | — | — |
| 2024-11-05 | $1.25 | $1.25 | 146,600 | — | — |
| 2024-11-04 | $1.18 | $1.18 | 134,700 | — | — |
| 2024-11-01 | $1.14 | $1.14 | 167,200 | — | — |
| 2024-10-31 | $1.13 | $1.13 | 95,000 | — | — |
| 2024-10-30 | $1.15 | $1.15 | 96,600 | — | — |
| 2024-10-29 | $1.19 | $1.19 | 96,600 | — | — |
| 2024-10-28 | $1.17 | $1.17 | 181,600 | — | — |
| 2024-10-25 | $1.18 | $1.18 | 62,900 | — | — |
| 2024-10-24 | $1.21 | $1.21 | 63,700 | — | — |
| 2024-10-23 | $1.20 | $1.20 | 91,700 | — | — |
| 2024-10-22 | $1.19 | $1.19 | 96,200 | — | — |
| 2024-10-21 | $1.19 | $1.19 | 131,100 | — | — |
| 2024-10-18 | $1.22 | $1.22 | 195,000 | — | — |
| 2024-10-17 | $1.17 | $1.17 | 83,700 | — | — |
| 2024-10-16 | $1.18 | $1.18 | 75,900 | — | — |
| 2024-10-15 | $1.15 | $1.15 | 124,100 | — | — |
| 2024-10-14 | $1.14 | $1.14 | 117,600 | — | — |
| 2024-10-11 | $1.15 | $1.15 | 154,700 | — | — |
| 2024-10-10 | $1.09 | $1.09 | 86,700 | — | — |
| 2024-10-09 | $1.10 | $1.10 | 93,300 | — | — |
| 2024-10-08 | $1.10 | $1.10 | 103,600 | — | — |
| 2024-10-07 | $1.13 | $1.13 | 48,400 | — | — |
| 2024-10-04 | $1.15 | $1.15 | 69,000 | — | — |
| 2024-10-03 | $1.13 | $1.13 | 63,700 | — | — |
| 2024-10-02 | $1.13 | $1.13 | 52,600 | — | — |
| 2024-10-01 | $1.12 | $1.12 | 83,300 | — | — |
| 2024-09-30 | $1.18 | $1.18 | 61,600 | — | — |
| 2024-09-27 | $1.18 | $1.18 | 103,300 | — | — |
| 2024-09-26 | $1.12 | $1.12 | 218,700 | — | — |
| 2024-09-25 | $1.12 | $1.12 | 137,200 | — | — |
| 2024-09-24 | $1.14 | $1.14 | 104,100 | — | — |
| 2024-09-23 | $1.11 | $1.11 | 93,000 | — | — |
| 2024-09-20 | $1.15 | $1.15 | 403,000 | — | — |
| 2024-09-19 | $1.17 | $1.17 | 113,100 | — | — |
| 2024-09-18 | $1.06 | $1.06 | 225,500 | — | — |
| 2024-09-17 | $1.12 | $1.12 | 130,500 | — | — |
| 2024-09-16 | $1.17 | $1.17 | 78,900 | — | — |
| 2024-09-13 | $1.19 | $1.19 | 200,800 | — | — |
| 2024-09-12 | $1.11 | $1.11 | 69,900 | — | — |
| 2024-09-11 | $1.12 | $1.12 | 119,400 | — | — |
| 2024-09-10 | $1.11 | $1.11 | 101,000 | — | — |
| 2024-09-09 | $1.07 | $1.07 | 190,600 | — | — |
| 2024-09-06 | $1.02 | $1.02 | 249,600 | — | — |
| 2024-09-05 | $1.14 | $1.14 | 63,600 | — | — |
| 2024-09-04 | $1.09 | $1.09 | 206,700 | — | — |
| 2024-09-03 | $1.09 | $1.09 | 180,900 | — | — |
| 2024-08-30 | $1.13 | $1.13 | 191,400 | — | — |
| 2024-08-29 | $1.20 | $1.20 | 181,800 | — | — |
| 2024-08-28 | $1.28 | $1.28 | 107,500 | — | — |
| 2024-08-27 | $1.28 | $1.28 | 220,100 | — | — |
| 2024-08-26 | $1.30 | $1.30 | 606,600 | — | — |
| 2024-08-23 | $1.21 | $1.21 | 203,300 | — | — |
| 2024-08-22 | $1.21 | $1.21 | 253,200 | — | — |
| 2024-08-21 | $1.19 | $1.19 | 367,700 | — | — |
| 2024-08-20 | $1.13 | $1.13 | 157,700 | — | — |
| 2024-08-19 | $1.14 | $1.14 | 166,500 | — | — |
| 2024-08-16 | $1.13 | $1.13 | 203,200 | — | — |
| 2024-08-15 | $1.13 | $1.13 | 657,400 | — | — |
| 2024-08-14 | $1.01 | $1.01 | 456,900 | — | — |
| 2024-08-13 | $0.88 | $0.88 | 189,600 | — | — |
| 2024-08-12 | $0.85 | $0.85 | 295,700 | — | — |
| 2024-08-09 | $0.90 | $0.90 | 64,300 | — | — |
| 2024-08-08 | $0.92 | $0.92 | 120,600 | — | — |
| 2024-08-07 | $0.88 | $0.88 | 107,400 | — | — |
| 2024-08-06 | $0.88 | $0.88 | 104,600 | — | — |
| 2024-08-05 | $0.93 | $0.93 | 364,600 | — | — |
| 2024-08-02 | $0.96 | $0.96 | 229,500 | — | — |
| 2024-08-01 | $0.99 | $0.99 | 229,500 | — | — |
| 2024-07-31 | $1.04 | $1.04 | 292,700 | — | — |
| 2024-07-30 | $1.05 | $1.05 | 150,000 | — | — |
| 2024-07-29 | $1.05 | $1.05 | 157,900 | — | — |
| 2024-07-26 | $1.06 | $1.06 | 199,400 | — | — |
| 2024-07-25 | $1.06 | $1.06 | 271,900 | — | — |
| 2024-07-24 | $1.01 | $1.01 | 273,100 | — | — |
| 2024-07-23 | $1.05 | $1.05 | 205,300 | — | — |
| 2024-07-22 | $1.03 | $1.03 | 209,800 | — | — |
| 2024-07-19 | $1.02 | $1.02 | 281,700 | — | — |
| 2024-07-18 | $0.96 | $0.96 | 377,700 | — | — |
| 2024-07-17 | $1.02 | $1.02 | 357,000 | — | — |
| 2024-07-16 | $1.04 | $1.04 | 624,000 | — | — |
| 2024-07-15 | $0.94 | $0.94 | 274,200 | — | — |
| 2024-07-12 | $0.95 | $0.95 | 553,900 | — | — |
| 2024-07-11 | $0.95 | $0.95 | 794,000 | — | — |
| 2024-07-10 | $0.87 | $0.87 | 459,800 | — | — |
| 2024-07-09 | $0.83 | $0.83 | 417,800 | — | — |
| 2024-07-08 | $0.84 | $0.84 | 773,000 | — | — |
| 2024-07-05 | $0.75 | $0.75 | 284,700 | — | — |
| 2024-07-03 | $0.75 | $0.75 | 336,100 | — | — |
| 2024-07-02 | $0.77 | $0.77 | 833,900 | — | — |
| 2024-07-01 | $0.86 | $0.86 | 2,330,300 | — | — |
| 2024-06-28 | $0.77 | $0.77 | 3,272,700 | — | — |
| 2024-06-27 | $0.73 | $0.73 | 829,600 | — | — |
| 2024-06-26 | $0.71 | $0.71 | 2,663,700 | — | — |
| 2024-06-25 | $0.70 | $0.70 | 3,204,100 | — | — |
| 2024-06-24 | $0.79 | $0.79 | 1,941,700 | — | — |
| 2024-06-21 | $0.78 | $0.78 | 1,629,600 | — | — |
| 2024-06-20 | $0.70 | $0.70 | 2,331,300 | — | — |
| 2024-06-18 | $0.79 | $0.79 | 4,238,500 | — | — |
| 2024-06-17 | $0.79 | $0.79 | 22,285,200 | — | — |
| 2024-06-14 | $3.29 | $3.29 | 129,200 | — | — |
| 2024-06-13 | $3.20 | $3.20 | 262,300 | — | — |
| 2024-06-12 | $3.20 | $3.20 | 112,900 | — | — |
| 2024-06-11 | $3.11 | $3.11 | 76,900 | — | — |
| 2024-06-10 | $3.10 | $3.10 | 134,600 | — | — |
| 2024-06-07 | $2.96 | $2.96 | 101,500 | — | — |
| 2024-06-06 | $3.10 | $3.10 | 109,200 | — | — |
| 2024-06-05 | $3.08 | $3.08 | 77,200 | — | — |
| 2024-06-04 | $2.99 | $2.99 | 119,800 | — | — |
| 2024-06-03 | $3.02 | $3.02 | 136,100 | — | — |
| 2024-05-31 | $3.06 | $3.06 | 78,600 | — | — |
| 2024-05-30 | $3.06 | $3.06 | 165,100 | — | — |
| 2024-05-29 | $3.00 | $3.00 | 120,100 | — | — |
| 2024-05-28 | $3.05 | $3.05 | 107,800 | — | — |
| 2024-05-24 | $3.00 | $3.00 | 113,600 | — | — |
| 2024-05-23 | $3.01 | $3.01 | 133,100 | — | — |
| 2024-05-22 | $3.23 | $3.23 | 117,200 | — | — |
| 2024-05-21 | $3.11 | $3.11 | 41,400 | — | — |
| 2024-05-20 | $3.14 | $3.14 | 65,900 | — | — |
| 2024-05-17 | $3.15 | $3.15 | 88,900 | — | — |
| 2024-05-16 | $3.28 | $3.28 | 105,200 | — | — |
| 2024-05-15 | $3.32 | $3.32 | 155,000 | — | — |
| 2024-05-14 | $3.23 | $3.23 | 122,700 | — | — |
| 2024-05-13 | $3.02 | $3.02 | 69,600 | — | — |
| 2024-05-10 | $3.00 | $3.00 | 54,500 | — | — |
| 2024-05-09 | $3.05 | $3.05 | 99,200 | — | — |
| 2024-05-08 | $3.09 | $3.09 | 99,200 | — | — |
| 2024-05-07 | $3.00 | $3.00 | 98,700 | — | — |
| 2024-05-06 | $3.02 | $3.02 | 101,400 | — | — |
| 2024-05-03 | $3.06 | $3.06 | 77,200 | — | — |
| 2024-05-02 | $3.07 | $3.07 | 67,100 | — | — |
| 2024-05-01 | $3.06 | $3.06 | 222,000 | — | — |
| 2024-04-30 | $3.05 | $3.05 | 240,100 | — | — |
| 2024-04-29 | $3.34 | $3.34 | 311,300 | — | — |
| 2024-04-26 | $3.10 | $3.10 | 80,500 | — | — |
| 2024-04-25 | $2.99 | $2.99 | 112,100 | — | — |
| 2024-04-24 | $3.15 | $3.15 | 113,100 | — | — |
| 2024-04-23 | $3.20 | $3.20 | 110,600 | — | — |
| 2024-04-22 | $3.15 | $3.15 | 205,900 | — | — |
| 2024-04-19 | $3.23 | $3.23 | 176,600 | — | — |
| 2024-04-18 | $3.21 | $3.21 | 226,800 | — | — |
| 2024-04-17 | $3.11 | $3.11 | 160,500 | — | — |
| 2024-04-16 | $3.17 | $3.17 | 138,000 | — | — |
| 2024-04-15 | $3.20 | $3.20 | 131,900 | — | — |
| 2024-04-12 | $3.20 | $3.20 | 88,300 | — | — |
| 2024-04-11 | $3.27 | $3.27 | 76,600 | — | — |
| 2024-04-10 | $3.18 | $3.18 | 167,600 | — | — |
| 2024-04-09 | $3.24 | $3.24 | 136,300 | — | — |
| 2024-04-08 | $3.22 | $3.22 | 56,500 | — | — |
| 2024-04-05 | $3.25 | $3.25 | 186,000 | — | — |
| 2024-04-04 | $3.05 | $3.05 | 93,300 | — | — |
| 2024-04-03 | $3.05 | $3.05 | 90,000 | — | — |
| 2024-04-02 | $3.05 | $3.05 | 200,100 | — | — |
| 2024-04-01 | $3.09 | $3.09 | 151,000 | — | — |
| 2024-03-28 | $3.05 | $3.05 | 144,500 | — | — |
| 2024-03-27 | $3.05 | $3.05 | 169,900 | — | — |
| 2024-03-26 | $3.00 | $3.00 | 239,300 | — | — |
| 2024-03-25 | $3.09 | $3.09 | 170,900 | — | — |
| 2024-03-22 | $3.20 | $3.20 | 439,500 | — | — |
| 2024-03-21 | $3.05 | $3.05 | 440,900 | — | — |
| 2024-03-20 | $2.79 | $2.79 | 2,586,800 | — | — |
| 2024-03-19 | $2.75 | $2.75 | 290,800 | — | — |
| 2024-03-18 | $2.73 | $2.73 | 273,000 | — | — |
| 2024-03-15 | $2.72 | $2.72 | 546,900 | — | — |
| 2024-03-14 | $2.75 | $2.75 | 165,300 | — | — |
| 2024-03-13 | $2.82 | $2.82 | 202,600 | — | — |
| 2024-03-12 | $2.83 | $2.83 | 172,800 | — | — |
| 2024-03-11 | $2.94 | $2.94 | 94,900 | — | — |
| 2024-03-08 | $3.08 | $3.08 | 96,100 | — | — |
| 2024-03-07 | $3.17 | $3.17 | 61,000 | — | — |
| 2024-03-06 | $3.25 | $3.25 | 55,900 | — | — |
| 2024-03-05 | $3.27 | $3.27 | 101,000 | — | — |
| 2024-03-04 | $3.34 | $3.34 | 71,300 | — | — |
| 2024-03-01 | $3.40 | $3.40 | 116,000 | — | — |
| 2024-02-29 | $3.40 | $3.40 | 300,900 | — | — |
| 2024-02-28 | $3.43 | $3.43 | 537,900 | — | — |
| 2024-02-27 | $3.63 | $3.63 | 88,600 | — | — |
| 2024-02-26 | $3.68 | $3.68 | 62,500 | — | — |
| 2024-02-23 | $3.70 | $3.70 | 145,500 | — | — |
| 2024-02-22 | $3.68 | $3.68 | 227,100 | — | — |
| 2024-02-21 | $3.57 | $3.57 | 52,300 | — | — |
| 2024-02-20 | $3.72 | $3.72 | 84,600 | — | — |
| 2024-02-16 | $3.84 | $3.84 | 133,600 | — | — |
| 2024-02-15 | $3.64 | $3.64 | 312,400 | — | — |
| 2024-02-14 | $3.77 | $3.77 | 89,600 | — | — |
| 2024-02-13 | $3.61 | $3.61 | 161,100 | — | — |
| 2024-02-12 | $4.04 | $4.04 | 190,700 | — | — |
| 2024-02-09 | $3.87 | $3.87 | 285,500 | — | — |
| 2024-02-08 | $3.75 | $3.75 | 134,700 | — | — |
| 2024-02-07 | $3.65 | $3.65 | 80,600 | — | — |
| 2024-02-06 | $3.70 | $3.70 | 103,900 | — | — |
| 2024-02-05 | $3.61 | $3.61 | 66,300 | — | — |
| 2024-02-02 | $3.70 | $3.70 | 79,600 | — | — |
| 2024-02-01 | $3.87 | $3.87 | 143,700 | — | — |
| 2024-01-31 | $3.87 | $3.87 | 292,200 | — | — |
| 2024-01-30 | $3.93 | $3.93 | 118,000 | — | — |
| 2024-01-29 | $3.84 | $3.84 | 167,500 | — | — |
| 2024-01-26 | $3.72 | $3.72 | 90,500 | — | — |
| 2024-01-25 | $3.60 | $3.60 | 208,500 | — | — |
| 2024-01-24 | $3.54 | $3.54 | 162,000 | — | — |
| 2024-01-23 | $3.40 | $3.40 | 308,800 | — | — |
| 2024-01-22 | $3.29 | $3.29 | 118,300 | — | — |
| 2024-01-19 | $3.14 | $3.14 | 87,300 | — | — |
| 2024-01-18 | $3.14 | $3.14 | 69,000 | — | — |
| 2024-01-17 | $3.10 | $3.10 | 124,000 | — | — |
| 2024-01-16 | $3.07 | $3.07 | 117,000 | — | — |
| 2024-01-12 | $3.13 | $3.13 | 64,400 | — | — |
| 2024-01-11 | $3.13 | $3.13 | 309,500 | — | — |
| 2024-01-10 | $3.09 | $3.09 | 194,800 | — | — |
| 2024-01-09 | $3.10 | $3.10 | 100,600 | — | — |
| 2024-01-08 | $3.19 | $3.19 | 57,500 | — | — |
| 2024-01-05 | $3.05 | $3.05 | 99,200 | — | — |
| 2024-01-04 | $3.16 | $3.16 | 177,700 | — | — |
| 2024-01-03 | $3.16 | $3.16 | 199,700 | — | — |
| 2024-01-02 | $3.32 | $3.32 | 126,300 | — | — |