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
- 2014-09-18 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 | $2.65 | $2.65 | 239,200 | — | — |
| 2024-12-30 | $2.65 | $2.65 | 590,300 | — | — |
| 2024-12-27 | $2.79 | $2.79 | 288,700 | — | — |
| 2024-12-26 | $2.68 | $2.68 | 196,200 | — | — |
| 2024-12-24 | $2.67 | $2.67 | 72,600 | — | — |
| 2024-12-23 | $2.67 | $2.67 | 198,400 | — | — |
| 2024-12-20 | $2.63 | $2.63 | 718,800 | — | — |
| 2024-12-19 | $2.59 | $2.59 | 613,200 | — | — |
| 2024-12-18 | $2.57 | $2.57 | 496,600 | — | — |
| 2024-12-17 | $2.94 | $2.94 | 916,600 | — | — |
| 2024-12-16 | $2.47 | $2.47 | 2,933,700 | — | — |
| 2024-12-13 | $2.83 | $2.83 | 758,700 | — | — |
| 2024-12-12 | $3.29 | $3.29 | 554,500 | — | — |
| 2024-12-11 | $3.38 | $3.38 | 888,400 | — | — |
| 2024-12-10 | $3.31 | $3.31 | 554,800 | — | — |
| 2024-12-09 | $3.45 | $3.45 | 249,100 | — | — |
| 2024-12-06 | $3.56 | $3.56 | 362,900 | — | — |
| 2024-12-05 | $3.54 | $3.54 | 530,000 | — | — |
| 2024-12-04 | $3.47 | $3.47 | 468,100 | — | — |
| 2024-12-03 | $3.67 | $3.67 | 393,300 | — | — |
| 2024-12-02 | $3.73 | $3.73 | 295,700 | — | — |
| 2024-11-29 | $3.84 | $3.84 | 403,700 | — | — |
| 2024-11-27 | $3.67 | $3.67 | 416,600 | — | — |
| 2024-11-26 | $3.44 | $3.44 | 280,500 | — | — |
| 2024-11-25 | $3.54 | $3.54 | 274,800 | — | — |
| 2024-11-22 | $3.62 | $3.62 | 390,100 | — | — |
| 2024-11-21 | $3.61 | $3.61 | 235,600 | — | — |
| 2024-11-20 | $3.67 | $3.67 | 234,300 | — | — |
| 2024-11-19 | $3.60 | $3.60 | 376,200 | — | — |
| 2024-11-18 | $3.65 | $3.65 | 890,900 | — | — |
| 2024-11-15 | $3.82 | $3.82 | 924,500 | — | — |
| 2024-11-14 | $3.95 | $3.95 | 504,000 | — | — |
| 2024-11-13 | $3.96 | $3.96 | 1,301,000 | — | — |
| 2024-11-12 | $3.98 | $3.98 | 513,500 | — | — |
| 2024-11-11 | $3.96 | $3.96 | 837,200 | — | — |
| 2024-11-08 | $3.77 | $3.77 | 997,000 | — | — |
| 2024-11-07 | $3.57 | $3.57 | 1,123,400 | — | — |
| 2024-11-06 | $3.64 | $3.64 | 281,300 | — | — |
| 2024-11-05 | $3.58 | $3.58 | 260,700 | — | — |
| 2024-11-04 | $3.63 | $3.63 | 473,100 | — | — |
| 2024-11-01 | $3.73 | $3.73 | 323,900 | — | — |
| 2024-10-31 | $3.50 | $3.50 | 443,300 | — | — |
| 2024-10-30 | $3.66 | $3.66 | 865,000 | — | — |
| 2024-10-29 | $3.45 | $3.45 | 1,385,600 | — | — |
| 2024-10-28 | $3.31 | $3.31 | 343,700 | — | — |
| 2024-10-25 | $3.46 | $3.46 | 482,800 | — | — |
| 2024-10-24 | $3.45 | $3.45 | 805,900 | — | — |
| 2024-10-23 | $3.49 | $3.49 | 5,110,100 | — | — |
| 2024-10-22 | $3.78 | $3.78 | 1,068,300 | — | — |
| 2024-10-21 | $4.05 | $4.05 | 1,195,400 | — | — |
| 2024-10-18 | $4.33 | $4.33 | 2,153,200 | — | — |
| 2024-10-17 | $4.49 | $4.49 | 7,564,400 | — | — |
| 2024-10-16 | $4.02 | $4.02 | 52,191,400 | — | — |
| 2024-10-15 | $1.81 | $1.81 | 54,600 | — | — |
| 2024-10-14 | $1.81 | $1.81 | 83,400 | — | — |
| 2024-10-11 | $1.85 | $1.85 | 51,500 | — | — |
| 2024-10-10 | $1.88 | $1.88 | 83,100 | — | — |
| 2024-10-09 | $1.87 | $1.87 | 58,400 | — | — |
| 2024-10-08 | $1.87 | $1.87 | 91,000 | — | — |
| 2024-10-07 | $1.95 | $1.95 | 105,000 | — | — |
| 2024-10-04 | $1.95 | $1.95 | 140,700 | — | — |
| 2024-10-03 | $1.82 | $1.82 | 541,100 | — | — |
| 2024-10-02 | $1.88 | $1.88 | 643,400 | — | — |
| 2024-10-01 | $1.76 | $1.76 | 141,300 | — | — |
| 2024-09-30 | $1.82 | $1.82 | 72,800 | — | — |
| 2024-09-27 | $1.83 | $1.83 | 79,900 | — | — |
| 2024-09-26 | $1.78 | $1.78 | 124,000 | — | — |
| 2024-09-25 | $1.80 | $1.80 | 569,000 | — | — |
| 2024-09-24 | $1.68 | $1.68 | 88,800 | — | — |
| 2024-09-23 | $1.68 | $1.68 | 105,800 | — | — |
| 2024-09-20 | $1.73 | $1.73 | 86,700 | — | — |
| 2024-09-19 | $1.78 | $1.78 | 70,000 | — | — |
| 2024-09-18 | $1.80 | $1.80 | 158,700 | — | — |
| 2024-09-17 | $1.83 | $1.83 | 102,700 | — | — |
| 2024-09-16 | $1.83 | $1.83 | 62,600 | — | — |
| 2024-09-13 | $1.85 | $1.85 | 32,300 | — | — |
| 2024-09-12 | $1.85 | $1.85 | 44,800 | — | — |
| 2024-09-11 | $1.85 | $1.85 | 54,600 | — | — |
| 2024-09-10 | $1.84 | $1.84 | 56,000 | — | — |
| 2024-09-09 | $1.84 | $1.84 | 75,600 | — | — |
| 2024-09-06 | $1.86 | $1.86 | 85,700 | — | — |
| 2024-09-05 | $1.89 | $1.89 | 55,900 | — | — |
| 2024-09-04 | $1.90 | $1.90 | 90,000 | — | — |
| 2024-09-03 | $1.92 | $1.92 | 72,000 | — | — |
| 2024-08-30 | $2.02 | $2.02 | 163,800 | — | — |
| 2024-08-29 | $1.99 | $1.99 | 40,700 | — | — |
| 2024-08-28 | $1.98 | $1.98 | 47,100 | — | — |
| 2024-08-27 | $2.00 | $2.00 | 110,900 | — | — |
| 2024-08-26 | $2.06 | $2.06 | 133,700 | — | — |
| 2024-08-23 | $2.14 | $2.14 | 129,200 | — | — |
| 2024-08-22 | $2.12 | $2.12 | 139,200 | — | — |
| 2024-08-21 | $2.10 | $2.10 | 194,600 | — | — |
| 2024-08-20 | $2.10 | $2.10 | 207,100 | — | — |
| 2024-08-19 | $2.08 | $2.08 | 210,100 | — | — |
| 2024-08-16 | $2.20 | $2.20 | 181,000 | — | — |
| 2024-08-15 | $2.23 | $2.23 | 243,700 | — | — |
| 2024-08-14 | $2.24 | $2.24 | 407,500 | — | — |
| 2024-08-13 | $2.01 | $2.01 | 211,300 | — | — |
| 2024-08-12 | $2.00 | $2.00 | 88,100 | — | — |
| 2024-08-09 | $2.00 | $2.00 | 118,400 | — | — |
| 2024-08-08 | $2.06 | $2.06 | 191,200 | — | — |
| 2024-08-07 | $1.83 | $1.83 | 44,300 | — | — |
| 2024-08-06 | $1.86 | $1.86 | 34,900 | — | — |
| 2024-08-05 | $1.90 | $1.90 | 338,600 | — | — |
| 2024-08-02 | $1.78 | $1.78 | 58,700 | — | — |
| 2024-08-01 | $1.82 | $1.82 | 78,200 | — | — |
| 2024-07-31 | $1.93 | $1.93 | 113,700 | — | — |
| 2024-07-30 | $1.86 | $1.86 | 11,500 | — | — |
| 2024-07-29 | $1.81 | $1.81 | 137,800 | — | — |
| 2024-07-26 | $1.88 | $1.88 | 20,000 | — | — |
| 2024-07-25 | $1.89 | $1.89 | 48,000 | — | — |
| 2024-07-24 | $1.88 | $1.88 | 291,400 | — | — |
| 2024-07-23 | $1.89 | $1.89 | 79,400 | — | — |
| 2024-07-22 | $1.80 | $1.80 | 39,700 | — | — |
| 2024-07-19 | $1.79 | $1.79 | 29,400 | — | — |
| 2024-07-18 | $1.80 | $1.80 | 22,300 | — | — |
| 2024-07-17 | $1.84 | $1.84 | 40,300 | — | — |
| 2024-07-16 | $1.88 | $1.88 | 121,200 | — | — |
| 2024-07-15 | $1.75 | $1.75 | 63,200 | — | — |
| 2024-07-12 | $1.85 | $1.85 | 174,100 | — | — |
| 2024-07-11 | $1.73 | $1.73 | 125,700 | — | — |
| 2024-07-10 | $1.71 | $1.71 | 57,100 | — | — |
| 2024-07-09 | $1.69 | $1.69 | 48,600 | — | — |
| 2024-07-08 | $1.66 | $1.66 | 69,300 | — | — |
| 2024-07-05 | $1.70 | $1.70 | 147,000 | — | — |
| 2024-07-03 | $1.64 | $1.64 | 37,200 | — | — |
| 2024-07-02 | $1.65 | $1.65 | 51,400 | — | — |
| 2024-07-01 | $1.65 | $1.65 | 38,200 | — | — |
| 2024-06-28 | $1.66 | $1.66 | 138,200 | — | — |
| 2024-06-27 | $1.65 | $1.65 | 40,500 | — | — |
| 2024-06-26 | $1.65 | $1.65 | 58,400 | — | — |
| 2024-06-25 | $1.66 | $1.66 | 217,600 | — | — |
| 2024-06-24 | $1.65 | $1.65 | 143,800 | — | — |
| 2024-06-21 | $1.71 | $1.71 | 43,500 | — | — |
| 2024-06-20 | $1.71 | $1.71 | 78,300 | — | — |
| 2024-06-18 | $1.67 | $1.67 | 133,800 | — | — |
| 2024-06-17 | $1.70 | $1.70 | 272,000 | — | — |
| 2024-06-14 | $1.76 | $1.76 | 198,200 | — | — |
| 2024-06-13 | $1.79 | $1.79 | 64,900 | — | — |
| 2024-06-12 | $1.80 | $1.80 | 88,100 | — | — |
| 2024-06-11 | $1.83 | $1.83 | 61,400 | — | — |
| 2024-06-10 | $1.81 | $1.81 | 120,100 | — | — |
| 2024-06-07 | $1.85 | $1.85 | 96,700 | — | — |
| 2024-06-06 | $1.99 | $1.99 | 73,800 | — | — |
| 2024-06-05 | $2.01 | $2.01 | 34,300 | — | — |
| 2024-06-04 | $2.00 | $2.00 | 128,600 | — | — |
| 2024-06-03 | $1.98 | $1.98 | 68,400 | — | — |
| 2024-05-31 | $1.95 | $1.95 | 64,600 | — | — |
| 2024-05-30 | $1.83 | $1.83 | 162,900 | — | — |
| 2024-05-29 | $1.83 | $1.83 | 90,700 | — | — |
| 2024-05-28 | $1.84 | $1.84 | 113,000 | — | — |
| 2024-05-24 | $1.88 | $1.88 | 70,300 | — | — |
| 2024-05-23 | $1.89 | $1.89 | 59,800 | — | — |
| 2024-05-22 | $1.94 | $1.94 | 47,700 | — | — |
| 2024-05-21 | $1.90 | $1.90 | 61,700 | — | — |
| 2024-05-20 | $1.92 | $1.92 | 42,500 | — | — |
| 2024-05-17 | $1.94 | $1.94 | 64,300 | — | — |
| 2024-05-16 | $1.92 | $1.92 | 56,500 | — | — |
| 2024-05-15 | $1.91 | $1.91 | 120,700 | — | — |
| 2024-05-14 | $1.99 | $1.99 | 88,300 | — | — |
| 2024-05-13 | $1.98 | $1.98 | 80,600 | — | — |
| 2024-05-10 | $1.98 | $1.98 | 181,100 | — | — |
| 2024-05-09 | $2.00 | $2.00 | 70,200 | — | — |
| 2024-05-08 | $2.00 | $2.00 | 117,200 | — | — |
| 2024-05-07 | $1.99 | $1.99 | 93,700 | — | — |
| 2024-05-06 | $2.02 | $2.02 | 69,100 | — | — |
| 2024-05-03 | $2.01 | $2.01 | 215,700 | — | — |
| 2024-05-02 | $1.99 | $1.99 | 30,300 | — | — |
| 2024-05-01 | $2.00 | $2.00 | 228,500 | — | — |
| 2024-04-30 | $1.94 | $1.94 | 43,200 | — | — |
| 2024-04-29 | $1.97 | $1.97 | 303,800 | — | — |
| 2024-04-26 | $1.94 | $1.94 | 50,800 | — | — |
| 2024-04-25 | $1.96 | $1.96 | 239,000 | — | — |
| 2024-04-24 | $2.01 | $2.01 | 36,400 | — | — |
| 2024-04-23 | $2.02 | $2.02 | 185,500 | — | — |
| 2024-04-22 | $2.00 | $2.00 | 113,100 | — | — |
| 2024-04-19 | $1.99 | $1.99 | 134,000 | — | — |
| 2024-04-18 | $1.86 | $1.86 | 182,700 | — | — |
| 2024-04-17 | $1.90 | $1.90 | 197,900 | — | — |
| 2024-04-16 | $2.00 | $2.00 | 220,000 | — | — |
| 2024-04-15 | $2.05 | $2.05 | 319,400 | — | — |
| 2024-04-12 | $2.20 | $2.20 | 132,400 | — | — |
| 2024-04-11 | $2.30 | $2.30 | 35,700 | — | — |
| 2024-04-10 | $2.26 | $2.26 | 308,100 | — | — |
| 2024-04-09 | $2.39 | $2.39 | 211,100 | — | — |
| 2024-04-08 | $2.13 | $2.13 | 254,800 | — | — |
| 2024-04-05 | $2.21 | $2.21 | 85,400 | — | — |
| 2024-04-04 | $2.18 | $2.18 | 113,400 | — | — |
| 2024-04-03 | $2.13 | $2.13 | 73,500 | — | — |
| 2024-04-02 | $2.10 | $2.10 | 137,300 | — | — |
| 2024-04-01 | $2.19 | $2.19 | 165,700 | — | — |
| 2024-03-28 | $2.29 | $2.29 | 109,200 | — | — |
| 2024-03-27 | $2.38 | $2.38 | 43,400 | — | — |
| 2024-03-26 | $2.40 | $2.40 | 47,400 | — | — |
| 2024-03-25 | $2.39 | $2.39 | 154,800 | — | — |
| 2024-03-22 | $2.38 | $2.38 | 249,600 | — | — |
| 2024-03-21 | $2.40 | $2.40 | 106,500 | — | — |
| 2024-03-20 | $2.47 | $2.47 | 155,500 | — | — |
| 2024-03-19 | $2.51 | $2.51 | 212,200 | — | — |
| 2024-03-18 | $2.47 | $2.47 | 216,900 | — | — |
| 2024-03-15 | $2.56 | $2.56 | 500,100 | — | — |
| 2024-03-14 | $2.32 | $2.32 | 354,000 | — | — |
| 2024-03-13 | $2.33 | $2.33 | 576,100 | — | — |
| 2024-03-12 | $2.05 | $2.05 | 233,300 | — | — |
| 2024-03-11 | $2.02 | $2.02 | 133,500 | — | — |
| 2024-03-08 | $2.09 | $2.09 | 229,800 | — | — |
| 2024-03-07 | $1.96 | $1.96 | 128,400 | — | — |
| 2024-03-06 | $1.89 | $1.89 | 131,900 | — | — |
| 2024-03-05 | $1.90 | $1.90 | 176,300 | — | — |
| 2024-03-04 | $1.94 | $1.94 | 156,100 | — | — |
| 2024-03-01 | $1.98 | $1.98 | 92,600 | — | — |
| 2024-02-29 | $2.02 | $2.02 | 191,900 | — | — |
| 2024-02-28 | $2.00 | $2.00 | 169,200 | — | — |
| 2024-02-27 | $2.10 | $2.10 | 323,500 | — | — |
| 2024-02-26 | $2.10 | $2.10 | 99,300 | — | — |
| 2024-02-23 | $2.04 | $2.04 | 124,600 | — | — |
| 2024-02-22 | $2.03 | $2.03 | 214,000 | — | — |
| 2024-02-21 | $1.90 | $1.90 | 241,900 | — | — |
| 2024-02-20 | $1.90 | $1.90 | 257,200 | — | — |
| 2024-02-16 | $1.95 | $1.95 | 282,000 | — | — |
| 2024-02-15 | $1.95 | $1.95 | 343,800 | — | — |
| 2024-02-14 | $1.93 | $1.93 | 633,900 | — | — |
| 2024-02-13 | $2.07 | $2.07 | 266,200 | — | — |
| 2024-02-12 | $2.21 | $2.21 | 238,900 | — | — |
| 2024-02-09 | $2.20 | $2.20 | 479,900 | — | — |
| 2024-02-08 | $2.10 | $2.10 | 228,200 | — | — |
| 2024-02-07 | $2.06 | $2.06 | 324,100 | — | — |
| 2024-02-06 | $2.17 | $2.17 | 194,100 | — | — |
| 2024-02-05 | $2.15 | $2.15 | 183,200 | — | — |
| 2024-02-02 | $2.13 | $2.13 | 101,400 | — | — |
| 2024-02-01 | $2.17 | $2.17 | 147,400 | — | — |
| 2024-01-31 | $2.17 | $2.17 | 183,800 | — | — |
| 2024-01-30 | $2.16 | $2.16 | 193,800 | — | — |
| 2024-01-29 | $2.09 | $2.09 | 383,400 | — | — |
| 2024-01-26 | $2.08 | $2.08 | 103,300 | — | — |
| 2024-01-25 | $2.09 | $2.09 | 176,000 | — | — |
| 2024-01-24 | $2.09 | $2.09 | 252,400 | — | — |
| 2024-01-23 | $2.01 | $2.01 | 242,800 | — | — |
| 2024-01-22 | $1.94 | $1.94 | 904,200 | — | — |
| 2024-01-19 | $2.08 | $2.08 | 405,400 | — | — |
| 2024-01-18 | $2.12 | $2.12 | 1,497,200 | — | — |
| 2024-01-17 | $2.85 | $2.85 | 3,390,100 | — | — |
| 2024-01-16 | $2.50 | $2.50 | 720,600 | — | — |
| 2024-01-12 | $2.23 | $2.23 | 325,300 | — | — |
| 2024-01-11 | $2.01 | $2.01 | 165,700 | — | — |
| 2024-01-10 | $1.98 | $1.98 | 159,100 | — | — |
| 2024-01-09 | $1.98 | $1.98 | 105,500 | — | — |
| 2024-01-08 | $1.99 | $1.99 | 202,100 | — | — |
| 2024-01-05 | $2.03 | $2.03 | 87,900 | — | — |
| 2024-01-04 | $2.00 | $2.00 | 143,500 | — | — |
| 2024-01-03 | $2.04 | $2.04 | 114,900 | — | — |
| 2024-01-02 | $2.08 | $2.08 | 205,200 | — | — |