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
- 2015-09-30 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 | $1.63 | $1.63 | 540,900 | — | — |
| 2024-12-30 | $1.69 | $1.69 | 334,000 | — | — |
| 2024-12-27 | $1.71 | $1.71 | 269,200 | — | — |
| 2024-12-26 | $1.77 | $1.77 | 390,900 | — | — |
| 2024-12-24 | $1.64 | $1.64 | 237,100 | — | — |
| 2024-12-23 | $1.67 | $1.67 | 282,300 | — | — |
| 2024-12-20 | $1.65 | $1.65 | 578,700 | — | — |
| 2024-12-19 | $1.75 | $1.75 | 224,900 | — | — |
| 2024-12-18 | $1.81 | $1.81 | 354,800 | — | — |
| 2024-12-17 | $1.96 | $1.96 | 351,300 | — | — |
| 2024-12-16 | $1.94 | $1.94 | 430,600 | — | — |
| 2024-12-13 | $1.84 | $1.84 | 553,500 | — | — |
| 2024-12-12 | $1.90 | $1.90 | 679,000 | — | — |
| 2024-12-11 | $2.08 | $2.08 | 408,700 | — | — |
| 2024-12-10 | $2.14 | $2.14 | 231,500 | — | — |
| 2024-12-09 | $2.19 | $2.19 | 192,000 | — | — |
| 2024-12-06 | $2.17 | $2.17 | 257,000 | — | — |
| 2024-12-05 | $2.00 | $2.00 | 394,100 | — | — |
| 2024-12-04 | $2.15 | $2.15 | 852,800 | — | — |
| 2024-12-03 | $2.25 | $2.25 | 793,000 | — | — |
| 2024-12-02 | $2.15 | $2.15 | 224,600 | — | — |
| 2024-11-29 | $2.19 | $2.19 | 131,200 | — | — |
| 2024-11-27 | $2.15 | $2.15 | 345,400 | — | — |
| 2024-11-26 | $2.11 | $2.11 | 252,000 | — | — |
| 2024-11-25 | $2.17 | $2.17 | 321,100 | — | — |
| 2024-11-22 | $2.09 | $2.09 | 255,600 | — | — |
| 2024-11-21 | $2.20 | $2.20 | 381,000 | — | — |
| 2024-11-20 | $2.03 | $2.03 | 582,200 | — | — |
| 2024-11-19 | $2.10 | $2.10 | 502,900 | — | — |
| 2024-11-18 | $2.00 | $2.00 | 458,700 | — | — |
| 2024-11-15 | $2.01 | $2.01 | 726,500 | — | — |
| 2024-11-14 | $2.25 | $2.25 | 3,353,800 | — | — |
| 2024-11-13 | $2.76 | $2.76 | 537,000 | — | — |
| 2024-11-12 | $2.96 | $2.96 | 592,700 | — | — |
| 2024-11-11 | $3.25 | $3.25 | 331,100 | — | — |
| 2024-11-08 | $3.29 | $3.29 | 310,500 | — | — |
| 2024-11-07 | $3.28 | $3.28 | 336,400 | — | — |
| 2024-11-06 | $3.23 | $3.23 | 401,700 | — | — |
| 2024-11-05 | $3.25 | $3.25 | 364,000 | — | — |
| 2024-11-04 | $3.23 | $3.23 | 421,000 | — | — |
| 2024-11-01 | $3.20 | $3.20 | 250,900 | — | — |
| 2024-10-31 | $3.19 | $3.19 | 391,100 | — | — |
| 2024-10-30 | $3.22 | $3.22 | 300,900 | — | — |
| 2024-10-29 | $3.22 | $3.22 | 400,100 | — | — |
| 2024-10-28 | $3.30 | $3.30 | 381,700 | — | — |
| 2024-10-25 | $3.12 | $3.12 | 394,100 | — | — |
| 2024-10-24 | $3.11 | $3.11 | 263,400 | — | — |
| 2024-10-23 | $3.12 | $3.12 | 260,900 | — | — |
| 2024-10-22 | $3.26 | $3.26 | 260,600 | — | — |
| 2024-10-21 | $3.12 | $3.12 | 245,500 | — | — |
| 2024-10-18 | $3.25 | $3.25 | 237,100 | — | — |
| 2024-10-17 | $3.10 | $3.10 | 290,000 | — | — |
| 2024-10-16 | $3.17 | $3.17 | 378,800 | — | — |
| 2024-10-15 | $3.23 | $3.23 | 310,600 | — | — |
| 2024-10-14 | $3.28 | $3.28 | 204,800 | — | — |
| 2024-10-11 | $3.42 | $3.42 | 166,900 | — | — |
| 2024-10-10 | $3.31 | $3.31 | 160,800 | — | — |
| 2024-10-09 | $3.40 | $3.40 | 210,200 | — | — |
| 2024-10-08 | $3.56 | $3.56 | 300,600 | — | — |
| 2024-10-07 | $3.73 | $3.73 | 333,400 | — | — |
| 2024-10-04 | $3.71 | $3.71 | 718,800 | — | — |
| 2024-10-03 | $3.96 | $3.96 | 605,200 | — | — |
| 2024-10-02 | $4.11 | $4.11 | 1,386,000 | — | — |
| 2024-10-01 | $3.65 | $3.65 | 599,500 | — | — |
| 2024-09-30 | $3.82 | $3.82 | 1,444,000 | — | — |
| 2024-09-27 | $3.37 | $3.37 | 452,500 | — | — |
| 2024-09-26 | $3.13 | $3.13 | 148,800 | — | — |
| 2024-09-25 | $3.03 | $3.03 | 210,600 | — | — |
| 2024-09-24 | $3.13 | $3.13 | 117,500 | — | — |
| 2024-09-23 | $3.14 | $3.14 | 129,700 | — | — |
| 2024-09-20 | $3.20 | $3.20 | 166,900 | — | — |
| 2024-09-19 | $3.21 | $3.21 | 138,900 | — | — |
| 2024-09-18 | $3.07 | $3.07 | 173,300 | — | — |
| 2024-09-17 | $3.12 | $3.12 | 245,800 | — | — |
| 2024-09-16 | $3.06 | $3.06 | 462,200 | — | — |
| 2024-09-13 | $3.00 | $3.00 | 514,300 | — | — |
| 2024-09-12 | $3.05 | $3.05 | 231,000 | — | — |
| 2024-09-11 | $3.10 | $3.10 | 104,000 | — | — |
| 2024-09-10 | $3.01 | $3.01 | 144,300 | — | — |
| 2024-09-09 | $3.01 | $3.01 | 162,900 | — | — |
| 2024-09-06 | $2.93 | $2.93 | 357,900 | — | — |
| 2024-09-05 | $3.00 | $3.00 | 147,100 | — | — |
| 2024-09-04 | $3.01 | $3.01 | 212,000 | — | — |
| 2024-09-03 | $3.02 | $3.02 | 225,200 | — | — |
| 2024-08-30 | $3.20 | $3.20 | 72,100 | — | — |
| 2024-08-29 | $3.15 | $3.15 | 110,100 | — | — |
| 2024-08-28 | $3.09 | $3.09 | 213,100 | — | — |
| 2024-08-27 | $3.12 | $3.12 | 97,500 | — | — |
| 2024-08-26 | $3.18 | $3.18 | 267,500 | — | — |
| 2024-08-23 | $3.35 | $3.35 | 278,600 | — | — |
| 2024-08-22 | $3.30 | $3.30 | 133,100 | — | — |
| 2024-08-21 | $3.48 | $3.48 | 180,800 | — | — |
| 2024-08-20 | $3.46 | $3.46 | 320,000 | — | — |
| 2024-08-19 | $3.52 | $3.52 | 365,800 | — | — |
| 2024-08-16 | $3.25 | $3.25 | 91,100 | — | — |
| 2024-08-15 | $3.23 | $3.23 | 251,500 | — | — |
| 2024-08-14 | $3.02 | $3.02 | 417,500 | — | — |
| 2024-08-13 | $3.05 | $3.05 | 242,000 | — | — |
| 2024-08-12 | $3.05 | $3.05 | 195,000 | — | — |
| 2024-08-09 | $3.04 | $3.04 | 153,500 | — | — |
| 2024-08-08 | $3.05 | $3.05 | 168,700 | — | — |
| 2024-08-07 | $3.00 | $3.00 | 279,000 | — | — |
| 2024-08-06 | $3.10 | $3.10 | 191,700 | — | — |
| 2024-08-05 | $3.15 | $3.15 | 372,700 | — | — |
| 2024-08-02 | $3.22 | $3.22 | 423,800 | — | — |
| 2024-08-01 | $3.23 | $3.23 | 599,600 | — | — |
| 2024-07-31 | $3.56 | $3.56 | 243,600 | — | — |
| 2024-07-30 | $3.46 | $3.46 | 497,900 | — | — |
| 2024-07-29 | $3.82 | $3.82 | 182,800 | — | — |
| 2024-07-26 | $3.88 | $3.88 | 142,000 | — | — |
| 2024-07-25 | $3.94 | $3.94 | 207,400 | — | — |
| 2024-07-24 | $3.77 | $3.77 | 253,900 | — | — |
| 2024-07-23 | $4.23 | $4.23 | 615,700 | — | — |
| 2024-07-22 | $3.90 | $3.90 | 196,800 | — | — |
| 2024-07-19 | $3.87 | $3.87 | 257,600 | — | — |
| 2024-07-18 | $3.86 | $3.86 | 332,100 | — | — |
| 2024-07-17 | $4.01 | $4.01 | 386,100 | — | — |
| 2024-07-16 | $4.15 | $4.15 | 602,100 | — | — |
| 2024-07-15 | $4.23 | $4.23 | 598,500 | — | — |
| 2024-07-12 | $4.09 | $4.09 | 806,100 | — | — |
| 2024-07-11 | $3.88 | $3.88 | 609,700 | — | — |
| 2024-07-10 | $3.52 | $3.52 | 594,900 | — | — |
| 2024-07-09 | $3.37 | $3.37 | 750,200 | — | — |
| 2024-07-08 | $3.23 | $3.23 | 385,300 | — | — |
| 2024-07-05 | $3.12 | $3.12 | 847,300 | — | — |
| 2024-07-03 | $3.01 | $3.01 | 320,100 | — | — |
| 2024-07-02 | $2.95 | $2.95 | 728,100 | — | — |
| 2024-07-01 | $3.03 | $3.03 | 566,500 | — | — |
| 2024-06-28 | $2.93 | $2.93 | 4,012,700 | — | — |
| 2024-06-27 | $3.01 | $3.01 | 751,400 | — | — |
| 2024-06-26 | $3.04 | $3.04 | 753,600 | — | — |
| 2024-06-25 | $3.16 | $3.16 | 870,700 | — | — |
| 2024-06-24 | $2.86 | $2.86 | 530,400 | — | — |
| 2024-06-21 | $2.64 | $2.64 | 709,500 | — | — |
| 2024-06-20 | $2.55 | $2.55 | 465,400 | — | — |
| 2024-06-18 | $2.74 | $2.74 | 581,100 | — | — |
| 2024-06-17 | $2.67 | $2.67 | 282,500 | — | — |
| 2024-06-14 | $2.79 | $2.79 | 707,600 | — | — |
| 2024-06-13 | $3.00 | $3.00 | 511,500 | — | — |
| 2024-06-12 | $2.93 | $2.93 | 880,200 | — | — |
| 2024-06-11 | $2.76 | $2.76 | 451,300 | — | — |
| 2024-06-10 | $2.82 | $2.82 | 388,700 | — | — |
| 2024-06-07 | $2.92 | $2.91 | 266,400 | — | — |
| 2024-06-06 | $2.90 | $2.90 | 384,400 | — | — |
| 2024-06-05 | $3.01 | $3.01 | 394,300 | — | — |
| 2024-06-04 | $2.90 | $2.90 | 334,100 | — | — |
| 2024-06-03 | $2.91 | $2.91 | 277,300 | — | — |
| 2024-05-31 | $2.98 | $2.98 | 411,600 | — | — |
| 2024-05-30 | $2.95 | $2.95 | 424,200 | — | — |
| 2024-05-29 | $2.96 | $2.96 | 461,300 | — | — |
| 2024-05-28 | $3.11 | $3.11 | 441,200 | — | — |
| 2024-05-24 | $3.08 | $3.08 | 502,300 | — | — |
| 2024-05-23 | $3.12 | $3.12 | 597,400 | — | — |
| 2024-05-22 | $3.38 | $3.38 | 350,900 | — | — |
| 2024-05-21 | $3.56 | $3.56 | 734,300 | — | — |
| 2024-05-20 | $3.38 | $3.38 | 476,200 | — | — |
| 2024-05-17 | $3.49 | $3.49 | 251,300 | — | — |
| 2024-05-16 | $3.53 | $3.53 | 976,000 | — | — |
| 2024-05-15 | $3.50 | $3.50 | 585,400 | — | — |
| 2024-05-14 | $3.54 | $3.54 | 720,400 | — | — |
| 2024-05-13 | $3.59 | $3.59 | 686,200 | — | — |
| 2024-05-10 | $3.51 | $3.51 | 1,020,000 | — | — |
| 2024-05-09 | $3.83 | $3.83 | 1,248,500 | — | — |
| 2024-05-08 | $4.02 | $4.02 | 1,844,900 | — | — |
| 2024-05-07 | $3.78 | $3.78 | 616,200 | — | — |
| 2024-05-06 | $3.73 | $3.73 | 775,600 | — | — |
| 2024-05-03 | $3.82 | $3.82 | 431,000 | — | — |
| 2024-05-02 | $3.73 | $3.73 | 375,300 | — | — |
| 2024-05-01 | $3.61 | $3.61 | 675,800 | — | — |
| 2024-04-30 | $3.35 | $3.35 | 258,900 | — | — |
| 2024-04-29 | $3.39 | $3.39 | 436,500 | — | — |
| 2024-04-26 | $3.27 | $3.27 | 415,600 | — | — |
| 2024-04-25 | $3.26 | $3.26 | 421,500 | — | — |
| 2024-04-24 | $3.25 | $3.25 | 447,200 | — | — |
| 2024-04-23 | $3.20 | $3.20 | 990,600 | — | — |
| 2024-04-22 | $2.99 | $2.99 | 684,100 | — | — |
| 2024-04-19 | $2.65 | $2.65 | 881,400 | — | — |
| 2024-04-18 | $2.90 | $2.90 | 1,128,200 | — | — |
| 2024-04-17 | $2.72 | $2.72 | 610,700 | — | — |
| 2024-04-16 | $2.80 | $2.80 | 717,400 | — | — |
| 2024-04-15 | $2.82 | $2.82 | 1,320,700 | — | — |
| 2024-04-12 | $3.19 | $3.19 | 595,600 | — | — |
| 2024-04-11 | $3.37 | $3.37 | 586,900 | — | — |
| 2024-04-10 | $3.15 | $3.15 | 517,200 | — | — |
| 2024-04-09 | $3.27 | $3.27 | 932,400 | — | — |
| 2024-04-08 | $3.31 | $3.31 | 620,900 | — | — |
| 2024-04-05 | $3.23 | $3.23 | 904,000 | — | — |
| 2024-04-04 | $3.29 | $3.29 | 1,424,300 | — | — |
| 2024-04-03 | $3.68 | $3.68 | 691,300 | — | — |
| 2024-04-02 | $3.72 | $3.72 | 1,371,800 | — | — |
| 2024-04-01 | $4.02 | $4.02 | 1,009,000 | — | — |
| 2024-03-28 | $3.96 | $3.96 | 2,286,800 | — | — |
| 2024-03-27 | $3.85 | $3.85 | 4,416,700 | — | — |
| 2024-03-26 | $4.48 | $4.48 | 2,020,200 | — | — |
| 2024-03-25 | $4.73 | $4.73 | 1,016,100 | — | — |
| 2024-03-22 | $4.62 | $4.62 | 1,007,700 | — | — |
| 2024-03-21 | $4.88 | $4.88 | 603,000 | — | — |
| 2024-03-20 | $4.81 | $4.81 | 560,800 | — | — |
| 2024-03-19 | $4.69 | $4.69 | 506,500 | — | — |
| 2024-03-18 | $4.76 | $4.76 | 352,200 | — | — |
| 2024-03-15 | $4.90 | $4.90 | 431,800 | — | — |
| 2024-03-14 | $4.79 | $4.79 | 796,600 | — | — |
| 2024-03-13 | $4.75 | $4.75 | 985,200 | — | — |
| 2024-03-12 | $4.63 | $4.63 | 1,319,900 | — | — |
| 2024-03-11 | $4.96 | $4.96 | 2,017,900 | — | — |
| 2024-03-08 | $5.46 | $5.46 | 1,240,300 | — | — |
| 2024-03-07 | $5.82 | $5.82 | 631,900 | — | — |
| 2024-03-06 | $6.04 | $6.04 | 992,400 | — | — |
| 2024-03-05 | $5.80 | $5.80 | 1,222,200 | — | — |
| 2024-03-04 | $6.17 | $6.17 | 1,240,900 | — | — |
| 2024-03-01 | $6.59 | $6.59 | 1,171,200 | — | — |
| 2024-02-29 | $6.59 | $6.59 | 2,627,300 | — | — |
| 2024-02-28 | $5.87 | $5.87 | 968,000 | — | — |
| 2024-02-27 | $6.10 | $6.10 | 1,805,600 | — | — |
| 2024-02-26 | $5.54 | $5.54 | 675,800 | — | — |
| 2024-02-23 | $5.42 | $5.42 | 568,300 | — | — |
| 2024-02-22 | $5.35 | $5.35 | 367,800 | — | — |
| 2024-02-21 | $5.29 | $5.29 | 402,300 | — | — |
| 2024-02-20 | $5.54 | $5.54 | 544,000 | — | — |
| 2024-02-16 | $5.40 | $5.40 | 512,400 | — | — |
| 2024-02-15 | $5.46 | $5.46 | 442,800 | — | — |
| 2024-02-14 | $5.32 | $5.32 | 517,600 | — | — |
| 2024-02-13 | $4.98 | $4.98 | 975,700 | — | — |
| 2024-02-12 | $5.47 | $5.47 | 472,000 | — | — |
| 2024-02-09 | $5.33 | $5.33 | 368,400 | — | — |
| 2024-02-08 | $5.26 | $5.26 | 581,900 | — | — |
| 2024-02-07 | $5.29 | $5.29 | 351,800 | — | — |
| 2024-02-06 | $5.37 | $5.37 | 276,100 | — | — |
| 2024-02-05 | $5.26 | $5.26 | 364,800 | — | — |
| 2024-02-02 | $5.41 | $5.41 | 442,700 | — | — |
| 2024-02-01 | $5.62 | $5.62 | 671,300 | — | — |
| 2024-01-31 | $5.35 | $5.35 | 489,800 | — | — |
| 2024-01-30 | $5.58 | $5.58 | 893,000 | — | — |
| 2024-01-29 | $5.89 | $5.89 | 686,300 | — | — |
| 2024-01-26 | $5.49 | $5.49 | 971,300 | — | — |
| 2024-01-25 | $5.30 | $5.30 | 900,700 | — | — |
| 2024-01-24 | $4.93 | $4.93 | 734,500 | — | — |
| 2024-01-23 | $5.03 | $5.03 | 1,074,800 | — | — |
| 2024-01-22 | $4.49 | $4.49 | 591,300 | — | — |
| 2024-01-19 | $4.50 | $4.50 | 930,100 | — | — |
| 2024-01-18 | $4.29 | $4.29 | 859,400 | — | — |
| 2024-01-17 | $4.09 | $4.09 | 498,300 | — | — |
| 2024-01-16 | $4.09 | $4.09 | 642,000 | — | — |
| 2024-01-12 | $4.32 | $4.32 | 680,300 | — | — |
| 2024-01-11 | $4.51 | $4.51 | 770,400 | — | — |
| 2024-01-10 | $4.91 | $4.91 | 1,023,600 | — | — |
| 2024-01-09 | $5.17 | $5.17 | 531,000 | — | — |
| 2024-01-08 | $5.40 | $5.40 | 888,100 | — | — |
| 2024-01-05 | $5.02 | $5.02 | 400,100 | — | — |
| 2024-01-04 | $5.11 | $5.11 | 547,500 | — | — |
| 2024-01-03 | $5.03 | $5.03 | 514,800 | — | — |
| 2024-01-02 | $5.15 | $5.15 | 509,100 | — | — |