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
- 2013-02-11 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 | $3.30 | $4.87 | 4,781,100 | — | — |
| 2024-12-30 | $3.24 | $4.78 | 11,549,800 | — | — |
| 2024-12-27 | $3.43 | $5.06 | 6,483,600 | — | — |
| 2024-12-26 | $3.47 | $5.12 | 3,522,600 | — | — |
| 2024-12-24 | $3.50 | $5.17 | 3,554,300 | — | — |
| 2024-12-23 | $3.57 | $5.27 | 4,362,200 | — | — |
| 2024-12-20 | $3.61 | $5.33 | 3,992,900 | — | — |
| 2024-12-19 | $3.55 | $5.24 | 8,454,500 | — | — |
| 2024-12-18 | $3.56 | $5.26 | 7,044,100 | — | — |
| 2024-12-17 | $3.80 | $5.61 | 6,064,500 | — | — |
| 2024-12-16 | $3.89 | $5.74 | 4,544,100 | — | — |
| 2024-12-13 | $4.01 | $5.92 | 5,970,200 | — | — |
| 2024-12-12 | $4.14 | $6.11 | 3,493,100 | — | — |
| 2024-12-11 | $4.32 | $6.38 | 7,135,300 | — | — |
| 2024-12-10 | $4.17 | $6.16 | 5,680,600 | — | — |
| 2024-12-09 | $4.09 | $6.04 | 7,542,600 | — | — |
| 2024-12-06 | $3.89 | $5.74 | 4,502,200 | — | — |
| 2024-12-05 | $3.99 | $5.89 | 6,161,900 | — | — |
| 2024-12-04 | $4.08 | $6.02 | 4,462,500 | — | — |
| 2024-12-03 | $4.24 | $6.26 | 4,447,100 | — | — |
| 2024-12-02 | $4.14 | $6.11 | 4,732,100 | — | — |
| 2024-11-29 | $4.09 | $6.04 | 2,325,800 | — | — |
| 2024-11-27 | $4.02 | $5.94 | 4,438,700 | — | — |
| 2024-11-26 | $4.04 | $5.96 | 5,484,000 | — | — |
| 2024-11-25 | $4.07 | $6.01 | 4,396,300 | — | — |
| 2024-11-22 | $4.22 | $6.23 | 3,350,600 | — | — |
| 2024-11-21 | $4.27 | $6.30 | 4,059,000 | — | — |
| 2024-11-20 | $4.20 | $6.20 | 4,508,300 | — | — |
| 2024-11-19 | $4.31 | $6.36 | 3,919,600 | — | — |
| 2024-11-18 | $4.25 | $6.27 | 7,165,400 | — | — |
| 2024-11-15 | $3.98 | $5.88 | 5,349,600 | — | — |
| 2024-11-14 | $4.06 | $5.99 | 6,283,300 | — | — |
| 2024-11-13 | $4.03 | $5.95 | 6,040,000 | — | — |
| 2024-11-12 | $4.12 | $6.08 | 8,077,600 | — | — |
| 2024-11-11 | $4.22 | $6.23 | 9,668,800 | — | — |
| 2024-11-08 | $4.60 | $6.79 | 6,942,500 | — | — |
| 2024-11-07 | $4.84 | $7.15 | 6,102,700 | — | — |
| 2024-11-06 | $4.67 | $6.89 | 6,915,500 | — | — |
| 2024-11-05 | $4.86 | $7.18 | 9,585,000 | — | — |
| 2024-11-04 | $4.53 | $6.69 | 4,240,000 | — | — |
| 2024-11-01 | $4.64 | $6.85 | 4,417,600 | — | — |
| 2024-10-31 | $4.67 | $6.89 | 8,146,100 | — | — |
| 2024-10-30 | $4.89 | $7.22 | 7,162,100 | — | — |
| 2024-10-29 | $5.22 | $7.71 | 9,372,200 | — | — |
| 2024-10-28 | $5.04 | $7.44 | 6,876,900 | — | — |
| 2024-10-25 | $4.93 | $7.28 | 13,312,800 | — | — |
| 2024-10-24 | $4.96 | $7.32 | 17,038,900 | — | — |
| 2024-10-23 | $4.40 | $6.50 | 10,153,900 | — | — |
| 2024-10-22 | $4.72 | $6.97 | 7,910,800 | — | — |
| 2024-10-21 | $4.49 | $6.63 | 6,867,800 | — | — |
| 2024-10-18 | $4.44 | $6.56 | 8,344,600 | — | — |
| 2024-10-17 | $4.07 | $6.01 | 4,385,100 | — | — |
| 2024-10-16 | $4.04 | $5.96 | 6,219,200 | — | — |
| 2024-10-15 | $3.84 | $5.67 | 7,935,400 | — | — |
| 2024-10-14 | $4.03 | $5.95 | 5,714,700 | — | — |
| 2024-10-11 | $4.17 | $6.16 | 4,827,300 | — | — |
| 2024-10-10 | $4.09 | $6.04 | 12,889,000 | — | — |
| 2024-10-09 | $4.33 | $6.39 | 3,690,000 | — | — |
| 2024-10-08 | $4.38 | $6.47 | 4,750,900 | — | — |
| 2024-10-07 | $4.47 | $6.60 | 4,837,700 | — | — |
| 2024-10-04 | $4.67 | $6.89 | 4,779,900 | — | — |
| 2024-10-03 | $4.51 | $6.66 | 4,589,100 | — | — |
| 2024-10-02 | $4.59 | $6.78 | 7,679,100 | — | — |
| 2024-10-01 | $4.38 | $6.47 | 5,466,100 | — | — |
| 2024-09-30 | $4.11 | $6.07 | 5,215,200 | — | — |
| 2024-09-27 | $4.37 | $6.45 | 4,378,800 | — | — |
| 2024-09-26 | $4.51 | $6.66 | 6,742,400 | — | — |
| 2024-09-25 | $4.35 | $6.42 | 4,213,500 | — | — |
| 2024-09-24 | $4.46 | $6.58 | 5,666,700 | — | — |
| 2024-09-23 | $4.20 | $6.20 | 3,962,500 | — | — |
| 2024-09-20 | $4.14 | $6.11 | 5,101,300 | — | — |
| 2024-09-19 | $4.23 | $6.25 | 4,320,900 | — | — |
| 2024-09-18 | $4.13 | $6.10 | 5,145,200 | — | — |
| 2024-09-17 | $4.25 | $6.27 | 7,300,700 | — | — |
| 2024-09-16 | $4.20 | $6.20 | 7,807,900 | — | — |
| 2024-09-13 | $4.01 | $5.92 | 11,735,900 | — | — |
| 2024-09-12 | $3.73 | $5.51 | 13,459,100 | — | — |
| 2024-09-11 | $3.39 | $5.01 | 13,765,900 | — | — |
| 2024-09-10 | $3.18 | $4.70 | 16,201,700 | — | — |
| 2024-09-09 | $3.37 | $4.98 | 7,269,800 | — | — |
| 2024-09-06 | $3.51 | $5.18 | 4,215,800 | — | — |
| 2024-09-05 | $3.63 | $5.36 | 3,958,800 | — | — |
| 2024-09-04 | $3.65 | $5.39 | 6,041,800 | — | — |
| 2024-09-03 | $3.55 | $5.24 | 14,903,100 | — | — |
| 2024-08-30 | $3.89 | $5.74 | 10,808,900 | — | — |
| 2024-08-29 | $4.13 | $6.10 | 2,256,100 | — | — |
| 2024-08-28 | $4.12 | $6.08 | 4,590,700 | — | — |
| 2024-08-27 | $4.40 | $6.50 | 1,907,200 | — | — |
| 2024-08-26 | $4.40 | $6.50 | 2,687,800 | — | — |
| 2024-08-23 | $4.41 | $6.51 | 4,323,100 | — | — |
| 2024-08-22 | $4.27 | $6.30 | 4,125,000 | — | — |
| 2024-08-21 | $4.55 | $6.72 | 3,790,600 | — | — |
| 2024-08-20 | $4.44 | $6.56 | 3,414,300 | — | — |
| 2024-08-19 | $4.42 | $6.53 | 3,978,700 | — | — |
| 2024-08-16 | $4.23 | $6.25 | 3,479,900 | — | — |
| 2024-08-15 | $4.21 | $6.22 | 3,891,200 | — | — |
| 2024-08-14 | $4.09 | $6.04 | 2,729,100 | — | — |
| 2024-08-13 | $4.10 | $6.05 | 3,436,100 | — | — |
| 2024-08-12 | $4.01 | $5.92 | 5,243,700 | — | — |
| 2024-08-09 | $3.96 | $5.85 | 4,198,100 | — | — |
| 2024-08-08 | $3.97 | $5.86 | 5,651,800 | — | — |
| 2024-08-07 | $3.93 | $5.80 | 5,897,700 | — | — |
| 2024-08-06 | $4.05 | $5.98 | 5,224,300 | — | — |
| 2024-08-05 | $4.00 | $5.91 | 7,574,600 | — | — |
| 2024-08-02 | $4.20 | $6.20 | 6,718,000 | — | — |
| 2024-08-01 | $4.39 | $6.48 | 4,991,200 | — | — |
| 2024-07-31 | $4.53 | $6.69 | 4,762,500 | — | — |
| 2024-07-30 | $4.34 | $6.41 | 3,584,700 | — | — |
| 2024-07-29 | $4.26 | $6.29 | 3,616,800 | — | — |
| 2024-07-26 | $4.29 | $6.33 | 3,037,500 | — | — |
| 2024-07-25 | $4.32 | $6.38 | 4,724,000 | — | — |
| 2024-07-24 | $4.45 | $6.57 | 4,359,400 | — | — |
| 2024-07-23 | $4.45 | $6.57 | 2,647,900 | — | — |
| 2024-07-22 | $4.44 | $6.56 | 3,746,100 | — | — |
| 2024-07-19 | $4.44 | $6.56 | 3,077,000 | — | — |
| 2024-07-18 | $4.48 | $6.61 | 6,361,300 | — | — |
| 2024-07-17 | $4.67 | $6.89 | 5,835,500 | — | — |
| 2024-07-16 | $4.96 | $7.32 | 5,332,800 | — | — |
| 2024-07-15 | $4.71 | $6.95 | 4,392,500 | — | — |
| 2024-07-12 | $4.76 | $7.03 | 3,020,200 | — | — |
| 2024-07-11 | $4.80 | $7.09 | 5,981,300 | — | — |
| 2024-07-10 | $4.86 | $7.18 | 3,100,600 | — | — |
| 2024-07-09 | $4.80 | $7.09 | 3,540,700 | — | — |
| 2024-07-08 | $4.84 | $7.15 | 5,032,400 | — | — |
| 2024-07-05 | $4.90 | $7.23 | 7,180,300 | — | — |
| 2024-07-03 | $4.62 | $6.82 | 5,987,800 | — | — |
| 2024-07-02 | $4.26 | $6.29 | 7,822,700 | — | — |
| 2024-07-01 | $4.22 | $6.23 | 4,016,800 | — | — |
| 2024-06-28 | $4.35 | $6.42 | 3,389,300 | — | — |
| 2024-06-27 | $4.29 | $6.33 | 3,923,700 | — | — |
| 2024-06-26 | $4.40 | $6.50 | 6,624,800 | — | — |
| 2024-06-25 | $4.40 | $6.50 | 6,231,100 | — | — |
| 2024-06-24 | $4.78 | $7.06 | 5,635,400 | — | — |
| 2024-06-21 | $4.75 | $7.01 | 8,807,500 | — | — |
| 2024-06-20 | $4.64 | $6.85 | 6,563,400 | — | — |
| 2024-06-18 | $4.61 | $6.81 | 3,881,300 | — | — |
| 2024-06-17 | $4.49 | $6.63 | 3,740,100 | — | — |
| 2024-06-14 | $4.56 | $6.73 | 7,760,000 | — | — |
| 2024-06-13 | $4.37 | $6.45 | 5,684,300 | — | — |
| 2024-06-12 | $4.51 | $6.66 | 5,155,700 | — | — |
| 2024-06-11 | $4.51 | $6.66 | 4,451,100 | — | — |
| 2024-06-10 | $4.58 | $6.76 | 3,806,200 | — | — |
| 2024-06-07 | $4.44 | $6.56 | 6,647,300 | — | — |
| 2024-06-06 | $4.67 | $6.89 | 6,223,700 | — | — |
| 2024-06-05 | $4.55 | $6.72 | 7,106,500 | — | — |
| 2024-06-04 | $4.55 | $6.72 | 14,087,900 | — | — |
| 2024-06-03 | $5.06 | $7.47 | 4,396,800 | — | — |
| 2024-05-31 | $5.07 | $7.49 | 5,283,300 | — | — |
| 2024-05-30 | $5.12 | $7.56 | 6,407,600 | — | — |
| 2024-05-29 | $5.04 | $7.44 | 6,225,200 | — | — |
| 2024-05-28 | $5.12 | $7.56 | 6,981,800 | — | — |
| 2024-05-24 | $5.22 | $7.71 | 4,184,400 | — | — |
| 2024-05-23 | $5.09 | $7.52 | 6,737,100 | — | — |
| 2024-05-22 | $5.25 | $7.75 | 11,682,800 | — | — |
| 2024-05-21 | $5.66 | $8.36 | 7,615,300 | — | — |
| 2024-05-20 | $5.69 | $8.40 | 7,377,100 | — | — |
| 2024-05-17 | $5.69 | $8.40 | 12,273,700 | — | — |
| 2024-05-16 | $5.47 | $8.08 | 5,977,100 | — | — |
| 2024-05-15 | $5.44 | $8.03 | 11,166,200 | — | — |
| 2024-05-14 | $5.09 | $7.52 | 9,359,800 | — | — |
| 2024-05-13 | $5.04 | $7.44 | 5,267,100 | — | — |
| 2024-05-10 | $5.04 | $7.44 | 5,854,500 | — | — |
| 2024-05-09 | $5.05 | $7.46 | 8,463,600 | — | — |
| 2024-05-08 | $4.66 | $6.88 | 5,352,700 | — | — |
| 2024-05-07 | $4.91 | $7.25 | 3,773,500 | — | — |
| 2024-05-06 | $4.87 | $7.19 | 6,398,500 | — | — |
| 2024-05-03 | $4.70 | $6.94 | 5,263,300 | — | — |
| 2024-05-02 | $4.56 | $6.73 | 4,379,700 | — | — |
| 2024-05-01 | $4.61 | $6.81 | 8,161,900 | — | — |
| 2024-04-30 | $4.65 | $6.87 | 7,113,300 | — | — |
| 2024-04-29 | $5.07 | $7.49 | 8,844,600 | — | — |
| 2024-04-26 | $4.93 | $7.28 | 5,259,700 | — | — |
| 2024-04-25 | $4.85 | $7.16 | 6,668,000 | — | — |
| 2024-04-24 | $4.88 | $7.20 | 4,193,400 | — | — |
| 2024-04-23 | $4.85 | $7.16 | 6,944,600 | — | — |
| 2024-04-22 | $4.98 | $7.35 | 6,179,100 | — | — |
| 2024-04-19 | $5.12 | $7.56 | 5,599,300 | — | — |
| 2024-04-18 | $5.32 | $7.85 | 6,570,700 | — | — |
| 2024-04-17 | $5.42 | $8.00 | 7,665,100 | — | — |
| 2024-04-16 | $5.20 | $7.68 | 5,533,800 | — | — |
| 2024-04-15 | $5.32 | $7.85 | 8,745,500 | — | — |
| 2024-04-12 | $5.44 | $8.03 | 12,002,500 | — | — |
| 2024-04-11 | $5.55 | $8.19 | 5,674,900 | — | — |
| 2024-04-10 | $5.38 | $7.94 | 9,419,700 | — | — |
| 2024-04-09 | $5.68 | $8.39 | 12,700,200 | — | — |
| 2024-04-08 | $5.51 | $8.14 | 11,975,400 | — | — |
| 2024-04-05 | $5.18 | $7.65 | 4,764,900 | — | — |
| 2024-04-04 | $5.10 | $7.53 | 10,852,500 | — | — |
| 2024-04-03 | $5.03 | $7.43 | 9,052,700 | — | — |
| 2024-04-02 | $4.82 | $7.12 | 6,884,400 | — | — |
| 2024-04-01 | $4.67 | $6.89 | 5,050,100 | — | — |
| 2024-03-28 | $4.71 | $6.95 | 5,148,400 | — | — |
| 2024-03-27 | $4.49 | $6.63 | 3,780,700 | — | — |
| 2024-03-26 | $4.47 | $6.60 | 2,756,500 | — | — |
| 2024-03-25 | $4.57 | $6.75 | 3,515,900 | — | — |
| 2024-03-22 | $4.55 | $6.72 | 5,917,700 | — | — |
| 2024-03-21 | $4.62 | $6.82 | 13,075,800 | — | — |
| 2024-03-20 | $4.54 | $6.70 | 10,894,600 | — | — |
| 2024-03-19 | $4.14 | $6.11 | 8,637,700 | — | — |
| 2024-03-18 | $4.17 | $6.16 | 11,968,500 | — | — |
| 2024-03-15 | $4.52 | $6.67 | 7,370,100 | — | — |
| 2024-03-14 | $4.56 | $6.73 | 6,143,400 | — | — |
| 2024-03-13 | $4.75 | $7.01 | 6,347,300 | — | — |
| 2024-03-12 | $4.47 | $6.60 | 3,764,200 | — | — |
| 2024-03-11 | $4.57 | $6.75 | 5,001,800 | — | — |
| 2024-03-08 | $4.64 | $6.85 | 5,544,000 | — | — |
| 2024-03-07 | $4.56 | $6.73 | 7,454,500 | — | — |
| 2024-03-06 | $4.45 | $6.57 | 13,539,100 | — | — |
| 2024-03-05 | $3.93 | $5.80 | 12,067,700 | — | — |
| 2024-03-04 | $4.30 | $6.35 | 5,536,500 | — | — |
| 2024-03-01 | $4.24 | $6.26 | 4,515,200 | — | — |
| 2024-02-29 | $4.12 | $6.08 | 4,741,900 | — | — |
| 2024-02-28 | $4.03 | $5.95 | 4,990,100 | — | — |
| 2024-02-27 | $4.21 | $6.22 | 3,023,100 | — | — |
| 2024-02-26 | $4.20 | $6.20 | 3,068,600 | — | — |
| 2024-02-23 | $4.30 | $6.35 | 4,553,200 | — | — |
| 2024-02-22 | $4.24 | $6.26 | 3,765,800 | — | — |
| 2024-02-21 | $4.28 | $6.32 | 5,641,200 | — | — |
| 2024-02-20 | $4.60 | $6.79 | 5,151,500 | — | — |
| 2024-02-16 | $4.66 | $6.88 | 4,249,600 | — | — |
| 2024-02-15 | $4.55 | $6.72 | 3,801,400 | — | — |
| 2024-02-14 | $4.41 | $6.51 | 5,508,700 | — | — |
| 2024-02-13 | $4.18 | $6.17 | 5,878,900 | — | — |
| 2024-02-12 | $4.38 | $6.47 | 4,114,600 | — | — |
| 2024-02-09 | $4.28 | $6.32 | 5,738,600 | — | — |
| 2024-02-08 | $4.35 | $6.42 | 4,200,700 | — | — |
| 2024-02-07 | $4.46 | $6.58 | 6,150,700 | — | — |
| 2024-02-06 | $4.78 | $7.06 | 2,919,300 | — | — |
| 2024-02-05 | $4.65 | $6.87 | 3,021,000 | — | — |
| 2024-02-02 | $4.83 | $7.13 | 4,408,500 | — | — |
| 2024-02-01 | $5.08 | $7.50 | 3,957,600 | — | — |
| 2024-01-31 | $4.84 | $7.15 | 4,198,400 | — | — |
| 2024-01-30 | $4.83 | $7.13 | 3,156,900 | — | — |
| 2024-01-29 | $4.94 | $7.29 | 3,284,400 | — | — |
| 2024-01-26 | $4.84 | $7.15 | 3,922,400 | — | — |
| 2024-01-25 | $4.77 | $7.04 | 3,988,300 | — | — |
| 2024-01-24 | $4.70 | $6.94 | 6,145,300 | — | — |
| 2024-01-23 | $4.67 | $6.89 | 3,650,800 | — | — |
| 2024-01-22 | $4.45 | $6.57 | 5,087,300 | — | — |
| 2024-01-19 | $4.49 | $6.63 | 3,628,000 | — | — |
| 2024-01-18 | $4.58 | $6.76 | 5,347,400 | — | — |
| 2024-01-17 | $4.50 | $6.64 | 6,659,300 | — | — |
| 2024-01-16 | $4.77 | $7.04 | 6,264,400 | — | — |
| 2024-01-12 | $5.14 | $7.59 | 7,871,800 | — | — |
| 2024-01-11 | $4.91 | $7.25 | 5,524,700 | — | — |
| 2024-01-10 | $5.10 | $7.53 | 4,911,400 | — | — |
| 2024-01-09 | $5.06 | $7.47 | 3,637,100 | — | — |
| 2024-01-08 | $5.15 | $7.60 | 4,296,100 | — | — |
| 2024-01-05 | $5.11 | $7.54 | 4,357,500 | — | — |
| 2024-01-04 | $5.13 | $7.57 | 4,030,600 | — | — |
| 2024-01-03 | $5.14 | $7.59 | 5,077,600 | — | — |
| 2024-01-02 | $5.31 | $7.84 | 3,426,100 | — | — |