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
- 2007-10-26 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 | $3.00 | $3.00 | 22,620 | — | — |
| 2024-12-30 | $2.95 | $2.95 | 17,960 | — | — |
| 2024-12-27 | $2.90 | $2.90 | 37,380 | — | — |
| 2024-12-26 | $2.85 | $2.85 | 236,500 | — | — |
| 2024-12-24 | $2.70 | $2.70 | 4,580 | — | — |
| 2024-12-23 | $2.60 | $2.60 | 20,200 | — | — |
| 2024-12-20 | $2.65 | $2.65 | 119,580 | — | — |
| 2024-12-19 | $2.50 | $2.50 | 12,520 | — | — |
| 2024-12-18 | $2.45 | $2.45 | 18,640 | — | — |
| 2024-12-17 | $2.70 | $2.70 | 30,580 | — | — |
| 2024-12-16 | $2.85 | $2.85 | 12,960 | — | — |
| 2024-12-13 | $2.85 | $2.85 | 12,560 | — | — |
| 2024-12-12 | $2.80 | $2.80 | 30,460 | — | — |
| 2024-12-11 | $2.65 | $2.65 | 37,380 | — | — |
| 2024-12-10 | $2.95 | $2.95 | 6,820 | — | — |
| 2024-12-09 | $2.95 | $2.95 | 11,340 | — | — |
| 2024-12-06 | $2.90 | $2.90 | 11,080 | — | — |
| 2024-12-05 | $2.90 | $2.90 | 8,060 | — | — |
| 2024-12-04 | $2.85 | $2.85 | 13,220 | — | — |
| 2024-12-03 | $2.85 | $2.85 | 17,280 | — | — |
| 2024-12-02 | $3.00 | $3.00 | 9,760 | — | — |
| 2024-11-29 | $3.00 | $3.00 | 4,240 | — | — |
| 2024-11-27 | $2.95 | $2.95 | 17,700 | — | — |
| 2024-11-26 | $3.05 | $3.05 | 22,300 | — | — |
| 2024-11-25 | $3.10 | $3.10 | 39,420 | — | — |
| 2024-11-22 | $3.40 | $3.40 | 6,600 | — | — |
| 2024-11-21 | $3.60 | $3.60 | 8,120 | — | — |
| 2024-11-20 | $3.55 | $3.55 | 6,640 | — | — |
| 2024-11-19 | $3.50 | $3.50 | 6,380 | — | — |
| 2024-11-18 | $3.50 | $3.50 | 12,020 | — | — |
| 2024-11-15 | $3.55 | $3.55 | 18,720 | — | — |
| 2024-11-14 | $3.65 | $3.65 | 16,060 | — | — |
| 2024-11-13 | $3.55 | $3.55 | 54,440 | — | — |
| 2024-11-12 | $3.90 | $3.90 | 54,620 | — | — |
| 2024-11-11 | $3.55 | $3.55 | 20,820 | — | — |
| 2024-11-08 | $3.45 | $3.45 | 41,980 | — | — |
| 2024-11-07 | $3.50 | $3.50 | 64,460 | — | — |
| 2024-11-06 | $3.60 | $3.60 | 222,660 | — | — |
| 2024-11-05 | $3.80 | $3.80 | 30,580 | — | — |
| 2024-11-04 | $3.80 | $3.80 | 65,460 | — | — |
| 2024-11-01 | $3.75 | $3.75 | 21,300 | — | — |
| 2024-10-31 | $3.60 | $3.60 | 62,640 | — | — |
| 2024-10-30 | $3.75 | $3.75 | 237,380 | — | — |
| 2024-10-29 | $3.25 | $3.25 | 3,589,360 | — | — |
| 2024-10-28 | $2.75 | $2.75 | 19,280 | — | — |
| 2024-10-25 | $2.75 | $2.75 | 11,240 | — | — |
| 2024-10-24 | $2.85 | $2.85 | 21,660 | — | — |
| 2024-10-23 | $2.95 | $2.95 | 19,620 | — | — |
| 2024-10-22 | $2.95 | $2.95 | 28,480 | — | — |
| 2024-10-21 | $3.10 | $3.10 | 44,720 | — | — |
| 2024-10-18 | $3.15 | $3.15 | 17,840 | — | — |
| 2024-10-17 | $2.95 | $2.95 | 22,860 | — | — |
| 2024-10-16 | $2.95 | $2.95 | 40,380 | — | — |
| 2024-10-15 | $3.05 | $3.05 | 19,720 | — | — |
| 2024-10-14 | $3.10 | $3.10 | 19,400 | — | — |
| 2024-10-11 | $3.10 | $3.10 | 21,240 | — | — |
| 2024-10-10 | $3.10 | $3.10 | 15,980 | — | — |
| 2024-10-09 | $3.25 | $3.25 | 20,820 | — | — |
| 2024-10-08 | $3.40 | $3.40 | 8,320 | — | — |
| 2024-10-07 | $3.45 | $3.45 | 19,660 | — | — |
| 2024-10-04 | $3.55 | $3.55 | 22,260 | — | — |
| 2024-10-03 | $3.70 | $3.70 | 37,800 | — | — |
| 2024-10-02 | $3.50 | $3.50 | 39,320 | — | — |
| 2024-10-01 | $3.40 | $3.40 | 56,240 | — | — |
| 2024-09-30 | $3.45 | $3.45 | 45,980 | — | — |
| 2024-09-27 | $3.55 | $3.55 | 64,540 | — | — |
| 2024-09-26 | $3.65 | $3.65 | 112,740 | — | — |
| 2024-09-25 | $3.45 | $3.45 | 98,680 | — | — |
| 2024-09-24 | $3.55 | $3.55 | 206,540 | — | — |
| 2024-09-23 | $3.75 | $3.75 | 851,940 | — | — |
| 2024-09-20 | $3.70 | $3.70 | 29,118,380 | — | — |
| 2024-09-19 | $2.50 | $2.50 | 10,440 | — | — |
| 2024-09-18 | $2.55 | $2.55 | 16,080 | — | — |
| 2024-09-17 | $2.65 | $2.65 | 50,100 | — | — |
| 2024-09-16 | $2.45 | $2.45 | 8,140 | — | — |
| 2024-09-13 | $2.35 | $2.35 | 16,200 | — | — |
| 2024-09-12 | $2.35 | $2.35 | 2,340 | — | — |
| 2024-09-11 | $2.40 | $2.40 | 22,700 | — | — |
| 2024-09-10 | $2.30 | $2.30 | 11,240 | — | — |
| 2024-09-09 | $2.30 | $2.30 | 14,260 | — | — |
| 2024-09-06 | $2.25 | $2.25 | 17,180 | — | — |
| 2024-09-05 | $2.35 | $2.35 | 12,640 | — | — |
| 2024-09-04 | $2.40 | $2.40 | 7,700 | — | — |
| 2024-09-03 | $2.40 | $2.40 | 15,140 | — | — |
| 2024-08-30 | $2.45 | $2.45 | 10,120 | — | — |
| 2024-08-29 | $2.45 | $2.45 | 19,320 | — | — |
| 2024-08-28 | $2.50 | $2.50 | 27,100 | — | — |
| 2024-08-27 | $2.55 | $2.55 | 15,280 | — | — |
| 2024-08-26 | $2.60 | $2.60 | 20,620 | — | — |
| 2024-08-23 | $2.65 | $2.65 | 25,580 | — | — |
| 2024-08-22 | $2.50 | $2.50 | 45,880 | — | — |
| 2024-08-21 | $2.70 | $2.70 | 90,580 | — | — |
| 2024-08-20 | $2.80 | $2.80 | 41,700 | — | — |
| 2024-08-19 | $2.95 | $2.95 | 176,400 | — | — |
| 2024-08-16 | $2.70 | $2.70 | 141,120 | — | — |
| 2024-08-15 | $2.45 | $2.45 | 46,060 | — | — |
| 2024-08-14 | $2.30 | $2.30 | 146,900 | — | — |
| 2024-08-13 | $2.40 | $2.40 | 90,240 | — | — |
| 2024-08-12 | $2.10 | $2.10 | 72,460 | — | — |
| 2024-08-09 | $1.95 | $1.95 | 82,000 | — | — |
| 2024-08-08 | $1.90 | $1.90 | 145,560 | — | — |
| 2024-08-07 | $2.35 | $2.35 | 36,120 | — | — |
| 2024-08-06 | $2.45 | $2.45 | 25,020 | — | — |
| 2024-08-05 | $2.50 | $2.50 | 69,060 | — | — |
| 2024-08-02 | $2.75 | $2.75 | 64,080 | — | — |
| 2024-08-01 | $2.70 | $2.70 | 125,860 | — | — |
| 2024-07-31 | $3.00 | $3.00 | 104,340 | — | — |
| 2024-07-30 | $3.25 | $3.25 | 162,400 | — | — |
| 2024-07-29 | $3.30 | $3.30 | 139,060 | — | — |
| 2024-07-26 | $3.50 | $3.50 | 854,760 | — | — |
| 2024-07-25 | $9.70 | $9.70 | 31,440 | — | — |
| 2024-07-24 | $10.80 | $10.80 | 28,060 | — | — |
| 2024-07-23 | $10.65 | $10.65 | 51,820 | — | — |
| 2024-07-22 | $10.40 | $10.40 | 9,060 | — | — |
| 2024-07-19 | $10.00 | $10.00 | 3,200 | — | — |
| 2024-07-18 | $10.10 | $10.10 | 16,680 | — | — |
| 2024-07-17 | $10.30 | $10.30 | 21,700 | — | — |
| 2024-07-16 | $10.70 | $10.70 | 7,780 | — | — |
| 2024-07-15 | $10.80 | $10.80 | 13,800 | — | — |
| 2024-07-12 | $11.65 | $11.65 | 31,280 | — | — |
| 2024-07-11 | $11.15 | $11.15 | 40,160 | — | — |
| 2024-07-10 | $10.60 | $10.60 | 22,740 | — | — |
| 2024-07-09 | $11.50 | $11.50 | 64,120 | — | — |
| 2024-07-08 | $10.65 | $10.65 | 5,340 | — | — |
| 2024-07-05 | $10.75 | $10.75 | 5,500 | — | — |
| 2024-07-03 | $10.85 | $10.85 | 5,880 | — | — |
| 2024-07-02 | $10.85 | $10.85 | 3,700 | — | — |
| 2024-07-01 | $11.20 | $11.20 | 8,660 | — | — |
| 2024-06-28 | $11.05 | $11.05 | 13,120 | — | — |
| 2024-06-27 | $12.20 | $12.20 | 27,880 | — | — |
| 2024-06-26 | $10.80 | $10.80 | 8,540 | — | — |
| 2024-06-25 | $10.50 | $10.50 | 44,280 | — | — |
| 2024-06-24 | $10.70 | $10.70 | 10,060 | — | — |
| 2024-06-21 | $10.70 | $10.70 | 10,680 | — | — |
| 2024-06-20 | $11.40 | $11.40 | 14,920 | — | — |
| 2024-06-18 | $11.50 | $11.50 | 56,060 | — | — |
| 2024-06-17 | $12.85 | $12.85 | 166,960 | — | — |
| 2024-06-14 | $12.55 | $12.55 | 69,960 | — | — |
| 2024-06-13 | $12.85 | $12.85 | 30,060 | — | — |
| 2024-06-12 | $14.25 | $14.25 | 6,580 | — | — |
| 2024-06-11 | $13.75 | $13.75 | 7,020 | — | — |
| 2024-06-10 | $14.10 | $14.10 | 14,160 | — | — |
| 2024-06-07 | $13.55 | $13.55 | 24,120 | — | — |
| 2024-06-06 | $14.90 | $14.90 | 34,500 | — | — |
| 2024-06-05 | $14.15 | $14.15 | 18,200 | — | — |
| 2024-06-04 | $14.40 | $14.40 | 36,640 | — | — |
| 2024-06-03 | $15.75 | $15.75 | 34,760 | — | — |
| 2024-05-31 | $17.20 | $17.20 | 62,980 | — | — |
| 2024-05-30 | $17.50 | $17.50 | 112,799 | — | — |
| 2024-05-29 | $28.00 | $28.00 | 281,713 | — | — |
| 2024-05-28 | $24.50 | $24.50 | 53,573 | — | — |
| 2024-05-24 | $22.75 | $22.75 | 55,821 | — | — |
| 2024-05-23 | $24.50 | $24.50 | 72,763 | — | — |
| 2024-05-22 | $24.50 | $24.50 | 62,418 | — | — |
| 2024-05-21 | $22.75 | $22.75 | 115,677 | — | — |
| 2024-05-20 | $29.75 | $29.75 | 902,963 | — | — |
| 2024-05-17 | $21.00 | $21.00 | 772,389 | — | — |
| 2024-05-16 | $21.00 | $21.00 | 185,621 | — | — |
| 2024-05-15 | $17.50 | $17.50 | 69,349 | — | — |
| 2024-05-14 | $14.00 | $14.00 | 12,543 | — | — |
| 2024-05-13 | $14.00 | $14.00 | 6,597 | — | — |
| 2024-05-10 | $14.00 | $14.00 | 10,487 | — | — |
| 2024-05-09 | $15.75 | $15.75 | 7,271 | — | — |
| 2024-05-08 | $15.75 | $15.75 | 9,238 | — | — |
| 2024-05-07 | $15.75 | $15.75 | 86,759 | — | — |
| 2024-05-06 | $15.75 | $15.75 | 4,115 | — | — |
| 2024-05-03 | $15.75 | $15.75 | 8,458 | — | — |
| 2024-05-02 | $15.75 | $15.75 | 3,117 | — | — |
| 2024-05-01 | $15.75 | $15.75 | 7,614 | — | — |
| 2024-04-30 | $14.00 | $14.00 | 6,637 | — | — |
| 2024-04-29 | $14.00 | $14.00 | 4,406 | — | — |
| 2024-04-26 | $14.00 | $14.00 | 14,486 | — | — |
| 2024-04-25 | $14.00 | $14.00 | 3,021 | — | — |
| 2024-04-24 | $14.00 | $14.00 | 5,815 | — | — |
| 2024-04-23 | $14.00 | $14.00 | 8,978 | — | — |
| 2024-04-22 | $12.25 | $12.25 | 23,693 | — | — |
| 2024-04-19 | $14.00 | $14.00 | 9,800 | — | — |
| 2024-04-18 | $14.00 | $14.00 | 20,277 | — | — |
| 2024-04-17 | $14.00 | $14.00 | 77,524 | — | — |
| 2024-04-16 | $14.00 | $14.00 | 10,628 | — | — |
| 2024-04-15 | $14.00 | $14.00 | 9,577 | — | — |
| 2024-04-12 | $15.75 | $15.75 | 3,950 | — | — |
| 2024-04-11 | $15.75 | $15.75 | 7,714 | — | — |
| 2024-04-10 | $15.75 | $15.75 | 6,942 | — | — |
| 2024-04-09 | $15.75 | $15.75 | 12,535 | — | — |
| 2024-04-08 | $15.75 | $15.75 | 11,440 | — | — |
| 2024-04-05 | $17.50 | $17.50 | 10,929 | — | — |
| 2024-04-04 | $17.50 | $17.50 | 12,009 | — | — |
| 2024-04-03 | $17.50 | $17.50 | 10,935 | — | — |
| 2024-04-02 | $17.50 | $17.50 | 8,525 | — | — |
| 2024-04-01 | $17.50 | $17.50 | 6,616 | — | — |
| 2024-03-28 | $17.50 | $17.50 | 11,960 | — | — |
| 2024-03-27 | $19.25 | $19.25 | 44,529 | — | — |
| 2024-03-26 | $24.50 | $24.50 | 68,278 | — | — |
| 2024-03-25 | $22.75 | $22.75 | 11,474 | — | — |
| 2024-03-22 | $24.50 | $24.50 | 2,766 | — | — |
| 2024-03-21 | $24.50 | $24.50 | 5,786 | — | — |
| 2024-03-20 | $24.50 | $24.50 | 3,835 | — | — |
| 2024-03-19 | $24.50 | $24.50 | 3,409 | — | — |
| 2024-03-18 | $24.50 | $24.50 | 5,701 | — | — |
| 2024-03-15 | $24.50 | $24.50 | 5,785 | — | — |
| 2024-03-14 | $22.75 | $22.75 | 71,035 | — | — |
| 2024-03-13 | $24.50 | $24.50 | 6,020 | — | — |
| 2024-03-12 | $24.50 | $24.50 | 4,386 | — | — |
| 2024-03-11 | $24.50 | $24.50 | 4,022 | — | — |
| 2024-03-08 | $24.50 | $24.50 | 4,190 | — | — |
| 2024-03-07 | $24.50 | $24.50 | 5,735 | — | — |
| 2024-03-06 | $24.50 | $24.50 | 9,267 | — | — |
| 2024-03-05 | $26.25 | $26.25 | 8,195 | — | — |
| 2024-03-04 | $26.25 | $26.25 | 8,187 | — | — |
| 2024-03-01 | $26.25 | $26.25 | 6,239 | — | — |
| 2024-02-29 | $26.25 | $26.25 | 7,720 | — | — |
| 2024-02-28 | $26.25 | $26.25 | 10,353 | — | — |
| 2024-02-27 | $24.50 | $24.50 | 9,467 | — | — |
| 2024-02-26 | $26.25 | $26.25 | 8,785 | — | — |
| 2024-02-23 | $26.25 | $26.25 | 6,826 | — | — |
| 2024-02-22 | $26.25 | $26.25 | 8,869 | — | — |
| 2024-02-21 | $26.25 | $26.25 | 9,542 | — | — |
| 2024-02-20 | $28.00 | $28.00 | 11,363 | — | — |
| 2024-02-16 | $29.75 | $29.75 | 18,014 | — | — |
| 2024-02-15 | $28.00 | $28.00 | 19,966 | — | — |
| 2024-02-14 | $26.25 | $26.25 | 12,265 | — | — |
| 2024-02-13 | $24.50 | $24.50 | 5,153 | — | — |
| 2024-02-12 | $24.50 | $24.50 | 13,337 | — | — |
| 2024-02-09 | $26.25 | $26.25 | 20,312 | — | — |
| 2024-02-08 | $24.50 | $24.50 | 12,890 | — | — |
| 2024-02-07 | $22.75 | $22.75 | 16,630 | — | — |
| 2024-02-06 | $22.75 | $22.75 | 25,130 | — | — |
| 2024-02-05 | $26.25 | $26.25 | 21,708 | — | — |
| 2024-02-02 | $28.00 | $28.00 | 17,843 | — | — |
| 2024-02-01 | $28.00 | $28.00 | 53,298 | — | — |
| 2024-01-31 | $29.75 | $29.75 | 88,594 | — | — |
| 2024-01-30 | $28.00 | $28.00 | 49,704 | — | — |
| 2024-01-29 | $31.50 | $31.50 | 241,989 | — | — |
| 2024-01-26 | $28.00 | $28.00 | 51,397 | — | — |
| 2024-01-25 | $26.25 | $26.25 | 2,148 | — | — |
| 2024-01-24 | $26.25 | $26.25 | 1,814 | — | — |
| 2024-01-23 | $28.00 | $28.00 | 2,915 | — | — |
| 2024-01-22 | $28.00 | $28.00 | 1,884 | — | — |
| 2024-01-19 | $28.00 | $28.00 | 4,445 | — | — |
| 2024-01-18 | $26.25 | $26.25 | 7,239 | — | — |
| 2024-01-17 | $28.00 | $28.00 | 7,738 | — | — |
| 2024-01-16 | $28.00 | $28.00 | 6,975 | — | — |
| 2024-01-12 | $29.75 | $29.75 | 7,082 | — | — |
| 2024-01-11 | $29.75 | $29.75 | 12,598 | — | — |
| 2024-01-10 | $31.50 | $31.50 | 22,975 | — | — |
| 2024-01-09 | $33.25 | $33.25 | 112,647 | — | — |
| 2024-01-08 | $31.50 | $31.50 | 20,022 | — | — |
| 2024-01-05 | $31.50 | $31.50 | 8,900 | — | — |
| 2024-01-04 | $31.50 | $31.50 | 5,902 | — | — |
| 2024-01-03 | $31.50 | $31.50 | 10,226 | — | — |
| 2024-01-02 | $33.25 | $33.25 | 7,423 | — | — |