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
- 2007-03-30 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 | $1.65 | $1.65 | 110,300 | — | — |
| 2024-12-30 | $1.70 | $1.70 | 163,200 | — | — |
| 2024-12-27 | $1.67 | $1.67 | 169,100 | — | — |
| 2024-12-26 | $1.77 | $1.77 | 121,300 | — | — |
| 2024-12-24 | $1.71 | $1.71 | 107,000 | — | — |
| 2024-12-23 | $1.75 | $1.75 | 112,300 | — | — |
| 2024-12-20 | $1.75 | $1.75 | 124,400 | — | — |
| 2024-12-19 | $1.80 | $1.80 | 249,400 | — | — |
| 2024-12-18 | $1.75 | $1.75 | 331,700 | — | — |
| 2024-12-17 | $1.90 | $1.90 | 667,600 | — | — |
| 2024-12-16 | $1.84 | $1.84 | 763,100 | — | — |
| 2024-12-13 | $1.77 | $1.77 | 1,955,700 | — | — |
| 2024-12-12 | $2.36 | $2.36 | 68,198,200 | — | — |
| 2024-12-11 | $1.40 | $1.40 | 762,800 | — | — |
| 2024-12-10 | $1.44 | $1.44 | 352,000 | — | — |
| 2024-12-09 | $1.82 | $1.82 | 65,100 | — | — |
| 2024-12-06 | $1.77 | $1.77 | 70,800 | — | — |
| 2024-12-05 | $1.75 | $1.75 | 154,400 | — | — |
| 2024-12-04 | $2.06 | $2.06 | 74,400 | — | — |
| 2024-12-03 | $2.28 | $2.28 | 217,800 | — | — |
| 2024-12-02 | $2.40 | $2.40 | 27,900 | — | — |
| 2024-11-29 | $2.46 | $2.46 | 38,000 | — | — |
| 2024-11-27 | $2.42 | $2.42 | 21,400 | — | — |
| 2024-11-26 | $2.42 | $2.42 | 26,800 | — | — |
| 2024-11-25 | $2.40 | $2.40 | 33,200 | — | — |
| 2024-11-22 | $2.44 | $2.44 | 52,800 | — | — |
| 2024-11-21 | $2.44 | $2.44 | 96,000 | — | — |
| 2024-11-20 | $2.44 | $2.44 | 256,100 | — | — |
| 2024-11-19 | $2.43 | $2.43 | 18,500 | — | — |
| 2024-11-18 | $2.39 | $2.39 | 23,600 | — | — |
| 2024-11-15 | $2.52 | $2.52 | 47,200 | — | — |
| 2024-11-14 | $2.62 | $2.62 | 101,900 | — | — |
| 2024-11-13 | $2.20 | $2.20 | 51,900 | — | — |
| 2024-11-12 | $2.38 | $2.38 | 36,800 | — | — |
| 2024-11-11 | $2.49 | $2.49 | 48,600 | — | — |
| 2024-11-08 | $2.54 | $2.54 | 18,000 | — | — |
| 2024-11-07 | $2.54 | $2.54 | 45,300 | — | — |
| 2024-11-06 | $2.55 | $2.55 | 79,500 | — | — |
| 2024-11-05 | $2.84 | $2.84 | 118,700 | — | — |
| 2024-11-04 | $2.78 | $2.78 | 75,400 | — | — |
| 2024-11-01 | $2.77 | $2.77 | 114,000 | — | — |
| 2024-10-31 | $2.72 | $2.72 | 2,445,700 | — | — |
| 2024-10-30 | $3.10 | $3.10 | 68,600 | — | — |
| 2024-10-29 | $3.39 | $3.39 | 31,600 | — | — |
| 2024-10-28 | $3.47 | $3.47 | 59,600 | — | — |
| 2024-10-25 | $3.53 | $3.53 | 37,000 | — | — |
| 2024-10-24 | $3.46 | $3.46 | 67,800 | — | — |
| 2024-10-23 | $3.75 | $3.75 | 34,400 | — | — |
| 2024-10-22 | $3.70 | $3.70 | 45,100 | — | — |
| 2024-10-21 | $3.91 | $3.91 | 448,000 | — | — |
| 2024-10-18 | $3.89 | $3.89 | 136,500 | — | — |
| 2024-10-17 | $3.57 | $3.57 | 15,000 | — | — |
| 2024-10-16 | $3.69 | $3.69 | 28,600 | — | — |
| 2024-10-15 | $3.55 | $3.55 | 51,900 | — | — |
| 2024-10-14 | $3.41 | $3.41 | 17,500 | — | — |
| 2024-10-11 | $3.41 | $3.41 | 7,400 | — | — |
| 2024-10-10 | $3.48 | $3.48 | 8,100 | — | — |
| 2024-10-09 | $3.37 | $3.37 | 4,500 | — | — |
| 2024-10-08 | $3.27 | $3.27 | 11,300 | — | — |
| 2024-10-07 | $3.52 | $3.52 | 5,000 | — | — |
| 2024-10-04 | $3.43 | $3.43 | 10,900 | — | — |
| 2024-10-03 | $3.56 | $3.56 | 11,100 | — | — |
| 2024-10-02 | $3.40 | $3.40 | 5,900 | — | — |
| 2024-10-01 | $3.45 | $3.45 | 24,600 | — | — |
| 2024-09-30 | $3.55 | $3.55 | 4,800 | — | — |
| 2024-09-27 | $3.35 | $3.35 | 32,900 | — | — |
| 2024-09-26 | $3.37 | $3.37 | 92,600 | — | — |
| 2024-09-25 | $3.18 | $3.18 | 35,200 | — | — |
| 2024-09-24 | $3.52 | $3.52 | 7,900 | — | — |
| 2024-09-23 | $3.44 | $3.44 | 17,200 | — | — |
| 2024-09-20 | $3.76 | $3.76 | 23,100 | — | — |
| 2024-09-19 | $3.83 | $3.83 | 15,700 | — | — |
| 2024-09-18 | $4.02 | $4.02 | 29,700 | — | — |
| 2024-09-17 | $4.08 | $4.08 | 9,300 | — | — |
| 2024-09-16 | $3.93 | $3.93 | 72,500 | — | — |
| 2024-09-13 | $3.79 | $3.79 | 15,900 | — | — |
| 2024-09-12 | $3.73 | $3.73 | 31,900 | — | — |
| 2024-09-11 | $3.64 | $3.64 | 3,900 | — | — |
| 2024-09-10 | $3.56 | $3.56 | 3,000 | — | — |
| 2024-09-09 | $3.58 | $3.58 | 8,200 | — | — |
| 2024-09-06 | $3.59 | $3.59 | 5,600 | — | — |
| 2024-09-05 | $3.67 | $3.67 | 56,400 | — | — |
| 2024-09-04 | $3.61 | $3.61 | 11,500 | — | — |
| 2024-09-03 | $3.70 | $3.70 | 19,400 | — | — |
| 2024-08-30 | $3.53 | $3.53 | 4,000 | — | — |
| 2024-08-29 | $3.60 | $3.60 | 4,200 | — | — |
| 2024-08-28 | $3.55 | $3.55 | 4,500 | — | — |
| 2024-08-27 | $3.44 | $3.44 | 7,200 | — | — |
| 2024-08-26 | $3.44 | $3.44 | 7,700 | — | — |
| 2024-08-23 | $3.43 | $3.43 | 4,500 | — | — |
| 2024-08-22 | $3.59 | $3.59 | 41,200 | — | — |
| 2024-08-21 | $3.58 | $3.58 | 39,900 | — | — |
| 2024-08-20 | $3.63 | $3.63 | 25,500 | — | — |
| 2024-08-19 | $3.61 | $3.61 | 28,300 | — | — |
| 2024-08-16 | $3.94 | $3.94 | 19,200 | — | — |
| 2024-08-15 | $3.71 | $3.71 | 18,300 | — | — |
| 2024-08-14 | $3.58 | $3.58 | 4,700 | — | — |
| 2024-08-13 | $3.70 | $3.70 | 17,100 | — | — |
| 2024-08-12 | $3.66 | $3.66 | 16,100 | — | — |
| 2024-08-09 | $3.58 | $3.58 | 9,300 | — | — |
| 2024-08-08 | $3.64 | $3.64 | 12,400 | — | — |
| 2024-08-07 | $3.62 | $3.62 | 24,300 | — | — |
| 2024-08-06 | $3.61 | $3.61 | 20,800 | — | — |
| 2024-08-05 | $3.51 | $3.51 | 24,600 | — | — |
| 2024-08-02 | $3.67 | $3.67 | 8,900 | — | — |
| 2024-08-01 | $3.65 | $3.65 | 24,600 | — | — |
| 2024-07-31 | $3.92 | $3.92 | 72,600 | — | — |
| 2024-07-30 | $3.51 | $3.51 | 88,900 | — | — |
| 2024-07-29 | $3.75 | $3.75 | 1,665,300 | — | — |
| 2024-07-26 | $4.26 | $4.26 | 10,300 | — | — |
| 2024-07-25 | $4.14 | $4.14 | 22,200 | — | — |
| 2024-07-24 | $4.29 | $4.29 | 25,300 | — | — |
| 2024-07-23 | $4.31 | $4.31 | 24,400 | — | — |
| 2024-07-22 | $4.29 | $4.29 | 38,400 | — | — |
| 2024-07-19 | $4.33 | $4.33 | 392,600 | — | — |
| 2024-07-18 | $4.35 | $4.35 | 12,700 | — | — |
| 2024-07-17 | $4.30 | $4.30 | 13,000 | — | — |
| 2024-07-16 | $4.43 | $4.43 | 105,000 | — | — |
| 2024-07-15 | $4.30 | $4.30 | 40,300 | — | — |
| 2024-07-12 | $4.54 | $4.54 | 32,300 | — | — |
| 2024-07-11 | $4.49 | $4.49 | 611,700 | — | — |
| 2024-07-10 | $4.47 | $4.47 | 7,600 | — | — |
| 2024-07-09 | $4.42 | $4.42 | 26,400 | — | — |
| 2024-07-08 | $4.47 | $4.47 | 11,300 | — | — |
| 2024-07-05 | $4.49 | $4.49 | 9,600 | — | — |
| 2024-07-03 | $4.35 | $4.35 | 11,300 | — | — |
| 2024-07-02 | $4.54 | $4.54 | 8,200 | — | — |
| 2024-07-01 | $4.30 | $4.30 | 16,400 | — | — |
| 2024-06-28 | $4.50 | $4.50 | 7,700 | — | — |
| 2024-06-27 | $4.57 | $4.57 | 9,800 | — | — |
| 2024-06-26 | $4.58 | $4.58 | 12,600 | — | — |
| 2024-06-25 | $4.47 | $4.47 | 26,500 | — | — |
| 2024-06-24 | $4.62 | $4.62 | 26,300 | — | — |
| 2024-06-21 | $4.81 | $4.81 | 28,400 | — | — |
| 2024-06-20 | $4.76 | $4.76 | 56,100 | — | — |
| 2024-06-18 | $4.69 | $4.69 | 31,700 | — | — |
| 2024-06-17 | $4.68 | $4.68 | 6,800 | — | — |
| 2024-06-14 | $4.64 | $4.64 | 27,400 | — | — |
| 2024-06-13 | $4.54 | $4.54 | 6,300 | — | — |
| 2024-06-12 | $4.46 | $4.46 | 15,900 | — | — |
| 2024-06-11 | $4.49 | $4.49 | 34,100 | — | — |
| 2024-06-10 | $4.61 | $4.61 | 15,000 | — | — |
| 2024-06-07 | $4.57 | $4.57 | 7,200 | — | — |
| 2024-06-06 | $4.69 | $4.69 | 38,500 | — | — |
| 2024-06-05 | $4.58 | $4.58 | 21,000 | — | — |
| 2024-06-04 | $4.42 | $4.42 | 34,400 | — | — |
| 2024-06-03 | $4.70 | $4.70 | 53,400 | — | — |
| 2024-05-31 | $4.82 | $4.82 | 11,200 | — | — |
| 2024-05-30 | $4.61 | $4.61 | 15,300 | — | — |
| 2024-05-29 | $4.51 | $4.51 | 23,700 | — | — |
| 2024-05-28 | $4.76 | $4.76 | 36,500 | — | — |
| 2024-05-24 | $4.91 | $4.91 | 50,000 | — | — |
| 2024-05-23 | $5.16 | $5.16 | 118,900 | — | — |
| 2024-05-22 | $5.16 | $5.16 | 18,300 | — | — |
| 2024-05-21 | $5.41 | $5.41 | 30,600 | — | — |
| 2024-05-20 | $5.85 | $5.85 | 72,600 | — | — |
| 2024-05-17 | $6.36 | $6.36 | 28,100 | — | — |
| 2024-05-16 | $6.46 | $6.46 | 29,500 | — | — |
| 2024-05-15 | $6.38 | $6.38 | 37,800 | — | — |
| 2024-05-14 | $6.24 | $6.24 | 65,400 | — | — |
| 2024-05-13 | $6.22 | $6.22 | 22,200 | — | — |
| 2024-05-10 | $6.71 | $6.71 | 12,500 | — | — |
| 2024-05-09 | $6.94 | $6.94 | 34,400 | — | — |
| 2024-05-08 | $7.06 | $7.06 | 81,100 | — | — |
| 2024-05-07 | $7.90 | $7.90 | 64,900 | — | — |
| 2024-05-06 | $8.46 | $8.46 | 213,500 | — | — |
| 2024-05-03 | $7.74 | $7.74 | 162,100 | — | — |
| 2024-05-02 | $7.29 | $7.29 | 302,800 | — | — |
| 2024-05-01 | $7.08 | $7.08 | 12,265,400 | — | — |
| 2024-04-30 | $6.03 | $6.03 | 55,700 | — | — |
| 2024-04-29 | $6.18 | $6.18 | 217,700 | — | — |
| 2024-04-26 | $6.05 | $6.05 | 266,900 | — | — |
| 2024-04-25 | $6.23 | $6.23 | 73,500 | — | — |
| 2024-04-24 | $6.35 | $6.35 | 458,800 | — | — |
| 2024-04-23 | $5.92 | $5.92 | 23,377,200 | — | — |
| 2024-04-22 | $4.93 | $4.93 | 29,800 | — | — |
| 2024-04-19 | $4.71 | $4.71 | 145,600 | — | — |
| 2024-04-18 | $5.07 | $5.07 | 316,200 | — | — |
| 2024-04-17 | $6.60 | $6.60 | 1,566,200 | — | — |
| 2024-04-16 | $5.93 | $5.93 | 28,975,200 | — | — |
| 2024-04-15 | $4.16 | $4.16 | 109,400 | — | — |
| 2024-04-12 | $4.12 | $4.12 | 63,500 | — | — |
| 2024-04-11 | $4.38 | $4.38 | 121,100 | — | — |
| 2024-04-10 | $4.07 | $4.07 | 176,000 | — | — |
| 2024-04-09 | $5.42 | $5.42 | 63,200 | — | — |
| 2024-04-08 | $6.03 | $6.03 | 802,100 | — | — |
| 2024-04-05 | $5.55 | $5.55 | 14,280 | — | — |
| 2024-04-04 | $5.70 | $5.70 | 10,200 | — | — |
| 2024-04-03 | $5.85 | $5.85 | 6,807 | — | — |
| 2024-04-02 | $5.70 | $5.70 | 4,453 | — | — |
| 2024-04-01 | $5.85 | $5.85 | 6,360 | — | — |
| 2024-03-28 | $6.00 | $6.00 | 8,753 | — | — |
| 2024-03-27 | $6.00 | $6.00 | 11,660 | — | — |
| 2024-03-26 | $5.55 | $5.55 | 6,493 | — | — |
| 2024-03-25 | $5.40 | $5.40 | 4,953 | — | — |
| 2024-03-22 | $5.55 | $5.55 | 9,127 | — | — |
| 2024-03-21 | $5.85 | $5.85 | 4,420 | — | — |
| 2024-03-20 | $5.70 | $5.70 | 2,980 | — | — |
| 2024-03-19 | $5.55 | $5.55 | 8,213 | — | — |
| 2024-03-18 | $5.40 | $5.40 | 5,220 | — | — |
| 2024-03-15 | $5.40 | $5.40 | 11,000 | — | — |
| 2024-03-14 | $5.55 | $5.55 | 10,060 | — | — |
| 2024-03-13 | $5.70 | $5.70 | 5,027 | — | — |
| 2024-03-12 | $5.55 | $5.55 | 14,447 | — | — |
| 2024-03-11 | $5.85 | $5.85 | 4,827 | — | — |
| 2024-03-08 | $5.85 | $5.85 | 13,700 | — | — |
| 2024-03-07 | $5.85 | $5.85 | 10,820 | — | — |
| 2024-03-06 | $6.30 | $6.30 | 8,247 | — | — |
| 2024-03-05 | $6.15 | $6.15 | 12,907 | — | — |
| 2024-03-04 | $6.00 | $6.00 | 15,400 | — | — |
| 2024-03-01 | $6.15 | $6.15 | 27,060 | — | — |
| 2024-02-29 | $6.00 | $6.00 | 45,007 | — | — |
| 2024-02-28 | $6.00 | $6.00 | 8,320 | — | — |
| 2024-02-27 | $6.00 | $6.00 | 7,680 | — | — |
| 2024-02-26 | $6.00 | $6.00 | 22,673 | — | — |
| 2024-02-23 | $6.00 | $6.00 | 16,593 | — | — |
| 2024-02-22 | $6.30 | $6.30 | 13,613 | — | — |
| 2024-02-21 | $6.45 | $6.45 | 21,613 | — | — |
| 2024-02-20 | $6.60 | $6.60 | 9,187 | — | — |
| 2024-02-16 | $6.45 | $6.45 | 13,547 | — | — |
| 2024-02-15 | $6.60 | $6.60 | 19,440 | — | — |
| 2024-02-14 | $6.75 | $6.75 | 18,920 | — | — |
| 2024-02-13 | $6.45 | $6.45 | 26,733 | — | — |
| 2024-02-12 | $6.75 | $6.75 | 13,667 | — | — |
| 2024-02-09 | $6.60 | $6.60 | 20,820 | — | — |
| 2024-02-08 | $6.75 | $6.75 | 20,773 | — | — |
| 2024-02-07 | $6.75 | $6.75 | 29,373 | — | — |
| 2024-02-06 | $6.75 | $6.75 | 73,413 | — | — |
| 2024-02-05 | $7.65 | $7.65 | 33,553 | — | — |
| 2024-02-02 | $8.10 | $8.10 | 34,993 | — | — |
| 2024-02-01 | $8.85 | $8.85 | 57,060 | — | — |
| 2024-01-31 | $9.00 | $9.00 | 137,000 | — | — |
| 2024-01-30 | $9.30 | $9.30 | 489,953 | — | — |
| 2024-01-29 | $14.40 | $14.40 | 9,068,020 | — | — |
| 2024-01-26 | $7.80 | $7.80 | 429,813 | — | — |
| 2024-01-25 | $7.65 | $7.65 | 2,840 | — | — |
| 2024-01-24 | $7.65 | $7.65 | 3,627 | — | — |
| 2024-01-23 | $7.65 | $7.65 | 5,847 | — | — |
| 2024-01-22 | $7.95 | $7.95 | 1,773 | — | — |
| 2024-01-19 | $8.10 | $8.10 | 4,067 | — | — |
| 2024-01-18 | $7.95 | $7.95 | 4,247 | — | — |
| 2024-01-17 | $8.10 | $8.10 | 2,913 | — | — |
| 2024-01-16 | $8.10 | $8.10 | 3,613 | — | — |
| 2024-01-12 | $7.80 | $7.80 | 2,427 | — | — |
| 2024-01-11 | $7.95 | $7.95 | 4,707 | — | — |
| 2024-01-10 | $7.95 | $7.95 | 5,573 | — | — |
| 2024-01-09 | $8.10 | $8.10 | 5,847 | — | — |
| 2024-01-08 | $7.95 | $7.95 | 4,140 | — | — |
| 2024-01-05 | $7.95 | $7.95 | 8,380 | — | — |
| 2024-01-04 | $8.10 | $8.10 | 12,987 | — | — |
| 2024-01-03 | $8.40 | $8.40 | 14,827 | — | — |
| 2024-01-02 | $8.70 | $8.70 | 21,333 | — | — |