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
- 2014-02-13 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 | $3.50 | $3.50 | 23,200 | — | — |
| 2024-12-30 | $3.58 | $3.58 | 98,600 | — | — |
| 2024-12-27 | $3.78 | $3.78 | 118,200 | — | — |
| 2024-12-26 | $4.06 | $4.06 | 65,100 | — | — |
| 2024-12-24 | $3.70 | $3.70 | 26,900 | — | — |
| 2024-12-23 | $3.76 | $3.76 | 96,400 | — | — |
| 2024-12-20 | $3.52 | $3.52 | 160,800 | — | — |
| 2024-12-19 | $3.66 | $3.66 | 195,600 | — | — |
| 2024-12-18 | $3.89 | $3.89 | 1,847,400 | — | — |
| 2024-12-17 | $3.07 | $3.07 | 897,400 | — | — |
| 2024-12-16 | $3.03 | $3.03 | 51,100 | — | — |
| 2024-12-13 | $3.10 | $3.10 | 62,900 | — | — |
| 2024-12-12 | $3.25 | $3.25 | 37,900 | — | — |
| 2024-12-11 | $3.22 | $3.22 | 164,000 | — | — |
| 2024-12-10 | $3.83 | $3.83 | 406,700 | — | — |
| 2024-12-09 | $3.75 | $3.75 | 124,500 | — | — |
| 2024-12-06 | $3.73 | $3.73 | 91,700 | — | — |
| 2024-12-05 | $3.44 | $3.44 | 178,700 | — | — |
| 2024-12-04 | $3.47 | $3.47 | 141,600 | — | — |
| 2024-12-03 | $3.85 | $3.85 | 136,400 | — | — |
| 2024-12-02 | $4.04 | $4.04 | 408,800 | — | — |
| 2024-11-29 | $4.01 | $4.01 | 186,500 | — | — |
| 2024-11-27 | $3.96 | $3.96 | 288,400 | — | — |
| 2024-11-26 | $4.52 | $4.52 | 691,900 | — | — |
| 2024-11-25 | $6.34 | $6.34 | 2,693,100 | — | — |
| 2024-11-22 | $4.96 | $4.96 | 803,300 | — | — |
| 2024-11-21 | $4.30 | $4.30 | 720,200 | — | — |
| 2024-11-20 | $3.72 | $3.72 | 767,200 | — | — |
| 2024-11-19 | $3.25 | $3.25 | 1,439,000 | — | — |
| 2024-11-18 | $3.18 | $3.18 | 51,923,800 | — | — |
| 2024-11-15 | $2.04 | $2.04 | 54,900 | — | — |
| 2024-11-14 | $2.19 | $2.19 | 37,400 | — | — |
| 2024-11-13 | $2.17 | $2.17 | 77,200 | — | — |
| 2024-11-12 | $2.37 | $2.37 | 95,200 | — | — |
| 2024-11-11 | $2.69 | $2.69 | 61,900 | — | — |
| 2024-11-08 | $2.89 | $2.89 | 34,600 | — | — |
| 2024-11-07 | $2.90 | $2.90 | 41,800 | — | — |
| 2024-11-06 | $2.83 | $2.83 | 32,000 | — | — |
| 2024-11-05 | $2.90 | $2.90 | 25,200 | — | — |
| 2024-11-04 | $2.93 | $2.93 | 40,700 | — | — |
| 2024-11-01 | $3.12 | $3.12 | 26,400 | — | — |
| 2024-10-31 | $3.14 | $3.14 | 15,700 | — | — |
| 2024-10-30 | $3.12 | $3.12 | 44,100 | — | — |
| 2024-10-29 | $3.21 | $3.21 | 37,800 | — | — |
| 2024-10-28 | $3.26 | $3.26 | 21,000 | — | — |
| 2024-10-25 | $3.21 | $3.21 | 11,000 | — | — |
| 2024-10-24 | $3.18 | $3.18 | 27,300 | — | — |
| 2024-10-23 | $3.36 | $3.36 | 111,200 | — | — |
| 2024-10-22 | $3.22 | $3.22 | 25,400 | — | — |
| 2024-10-21 | $3.27 | $3.27 | 154,300 | — | — |
| 2024-10-18 | $3.25 | $3.25 | 148,300 | — | — |
| 2024-10-17 | $2.91 | $2.91 | 38,700 | — | — |
| 2024-10-16 | $2.97 | $2.97 | 58,100 | — | — |
| 2024-10-15 | $2.89 | $2.89 | 71,700 | — | — |
| 2024-10-14 | $3.11 | $3.11 | 13,600 | — | — |
| 2024-10-11 | $3.18 | $3.18 | 19,200 | — | — |
| 2024-10-10 | $3.10 | $3.10 | 90,400 | — | — |
| 2024-10-09 | $2.77 | $2.77 | 125,900 | — | — |
| 2024-10-08 | $3.14 | $3.14 | 33,400 | — | — |
| 2024-10-07 | $3.15 | $3.15 | 15,100 | — | — |
| 2024-10-04 | $3.23 | $3.23 | 29,800 | — | — |
| 2024-10-03 | $3.22 | $3.22 | 13,600 | — | — |
| 2024-10-02 | $3.20 | $3.20 | 59,900 | — | — |
| 2024-10-01 | $3.14 | $3.14 | 35,600 | — | — |
| 2024-09-30 | $3.26 | $3.26 | 47,300 | — | — |
| 2024-09-27 | $3.43 | $3.43 | 115,100 | — | — |
| 2024-09-26 | $3.46 | $3.46 | 156,900 | — | — |
| 2024-09-25 | $3.32 | $3.32 | 90,200 | — | — |
| 2024-09-24 | $3.39 | $3.39 | 50,600 | — | — |
| 2024-09-23 | $3.56 | $3.56 | 35,400 | — | — |
| 2024-09-20 | $3.46 | $3.46 | 114,200 | — | — |
| 2024-09-19 | $3.64 | $3.64 | 140,600 | — | — |
| 2024-09-18 | $3.55 | $3.55 | 106,400 | — | — |
| 2024-09-17 | $3.75 | $3.75 | 96,000 | — | — |
| 2024-09-16 | $3.65 | $3.65 | 205,500 | — | — |
| 2024-09-13 | $4.07 | $4.07 | 510,200 | — | — |
| 2024-09-12 | $3.47 | $3.47 | 506,200 | — | — |
| 2024-09-11 | $3.29 | $3.29 | 552,600 | — | — |
| 2024-09-10 | $3.68 | $3.68 | 1,258,300 | — | — |
| 2024-09-09 | $4.36 | $4.36 | 68,704,100 | — | — |
| 2024-09-06 | $2.82 | $2.82 | 32,500 | — | — |
| 2024-09-05 | $2.96 | $2.96 | 39,600 | — | — |
| 2024-09-04 | $2.99 | $2.99 | 39,100 | — | — |
| 2024-09-03 | $3.41 | $3.41 | 18,700 | — | — |
| 2024-08-30 | $3.49 | $3.49 | 44,400 | — | — |
| 2024-08-29 | $3.43 | $3.43 | 42,900 | — | — |
| 2024-08-28 | $3.42 | $3.42 | 258,300 | — | — |
| 2024-08-27 | $4.25 | $4.25 | 804,800 | — | — |
| 2024-08-26 | $4.23 | $4.23 | 25,000 | — | — |
| 2024-08-23 | $4.31 | $4.31 | 43,200 | — | — |
| 2024-08-22 | $4.29 | $4.29 | 109,800 | — | — |
| 2024-08-21 | $4.74 | $4.74 | 217,300 | — | — |
| 2024-08-20 | $4.30 | $4.30 | 71,700 | — | — |
| 2024-08-19 | $4.75 | $4.75 | 49,300 | — | — |
| 2024-08-16 | $4.45 | $4.45 | 13,600 | — | — |
| 2024-08-15 | $4.23 | $4.23 | 17,600 | — | — |
| 2024-08-14 | $4.21 | $4.21 | 19,100 | — | — |
| 2024-08-13 | $4.30 | $4.30 | 77,300 | — | — |
| 2024-08-12 | $4.29 | $4.29 | 42,700 | — | — |
| 2024-08-09 | $4.40 | $4.40 | 36,300 | — | — |
| 2024-08-08 | $4.56 | $4.56 | 19,000 | — | — |
| 2024-08-07 | $4.49 | $4.49 | 16,600 | — | — |
| 2024-08-06 | $4.61 | $4.61 | 129,200 | — | — |
| 2024-08-05 | $4.53 | $4.53 | 61,900 | — | — |
| 2024-08-02 | $4.61 | $4.61 | 39,000 | — | — |
| 2024-08-01 | $4.83 | $4.83 | 11,400 | — | — |
| 2024-07-31 | $5.09 | $5.09 | 12,500 | — | — |
| 2024-07-30 | $5.07 | $5.07 | 19,400 | — | — |
| 2024-07-29 | $4.98 | $4.98 | 61,900 | — | — |
| 2024-07-26 | $5.27 | $5.27 | 121,800 | — | — |
| 2024-07-25 | $4.97 | $4.97 | 14,600 | — | — |
| 2024-07-24 | $5.08 | $5.08 | 20,000 | — | — |
| 2024-07-23 | $5.11 | $5.11 | 18,200 | — | — |
| 2024-07-22 | $4.98 | $4.98 | 99,400 | — | — |
| 2024-07-19 | $5.10 | $5.10 | 16,200 | — | — |
| 2024-07-18 | $5.11 | $5.11 | 54,800 | — | — |
| 2024-07-17 | $5.17 | $5.17 | 32,900 | — | — |
| 2024-07-16 | $5.37 | $5.37 | 13,800 | — | — |
| 2024-07-15 | $5.33 | $5.33 | 28,600 | — | — |
| 2024-07-12 | $5.17 | $5.17 | 44,000 | — | — |
| 2024-07-11 | $5.49 | $5.49 | 166,900 | — | — |
| 2024-07-10 | $4.98 | $4.98 | 130,100 | — | — |
| 2024-07-09 | $4.78 | $4.78 | 56,100 | — | — |
| 2024-07-08 | $4.53 | $4.53 | 42,500 | — | — |
| 2024-07-05 | $4.50 | $4.50 | 30,800 | — | — |
| 2024-07-03 | $4.65 | $4.65 | 41,600 | — | — |
| 2024-07-02 | $4.50 | $4.50 | 61,600 | — | — |
| 2024-07-01 | $4.55 | $4.55 | 125,000 | — | — |
| 2024-06-28 | $4.80 | $4.80 | 107,300 | — | — |
| 2024-06-27 | $5.16 | $5.16 | 89,300 | — | — |
| 2024-06-26 | $5.27 | $5.27 | 35,300 | — | — |
| 2024-06-25 | $5.26 | $5.26 | 44,400 | — | — |
| 2024-06-24 | $5.38 | $5.38 | 68,000 | — | — |
| 2024-06-21 | $5.65 | $5.65 | 161,000 | — | — |
| 2024-06-20 | $5.42 | $5.42 | 62,100 | — | — |
| 2024-06-18 | $5.76 | $5.76 | 181,400 | — | — |
| 2024-06-17 | $6.06 | $6.06 | 754,000 | — | — |
| 2024-06-14 | $4.83 | $4.83 | 78,600 | — | — |
| 2024-06-13 | $4.73 | $4.73 | 99,200 | — | — |
| 2024-06-12 | $4.76 | $4.76 | 167,000 | — | — |
| 2024-06-11 | $4.60 | $4.60 | 111,000 | — | — |
| 2024-06-10 | $4.55 | $4.55 | 156,500 | — | — |
| 2024-06-07 | $5.15 | $5.15 | 102,400 | — | — |
| 2024-06-06 | $5.87 | $5.87 | 103,800 | — | — |
| 2024-06-05 | $6.62 | $6.62 | 177,600 | — | — |
| 2024-06-04 | $7.02 | $7.02 | 293,700 | — | — |
| 2024-06-03 | $6.51 | $6.51 | 153,300 | — | — |
| 2024-05-31 | $7.25 | $7.25 | 120,000 | — | — |
| 2024-05-30 | $7.72 | $7.72 | 426,500 | — | — |
| 2024-05-29 | $7.82 | $7.82 | 314,900 | — | — |
| 2024-05-28 | $9.28 | $9.28 | 830,100 | — | — |
| 2024-05-24 | $13.60 | $13.60 | 223,768 | — | — |
| 2024-05-23 | $16.00 | $16.00 | 506,927 | — | — |
| 2024-05-22 | $18.60 | $18.60 | 233,231 | — | — |
| 2024-05-21 | $18.20 | $18.20 | 196,162 | — | — |
| 2024-05-20 | $22.60 | $22.60 | 717,772 | — | — |
| 2024-05-17 | $17.00 | $17.00 | 781,774 | — | — |
| 2024-05-16 | $28.00 | $28.00 | 1,908,465 | — | — |
| 2024-05-15 | $25.60 | $25.60 | 501,756 | — | — |
| 2024-05-14 | $11.00 | $11.00 | 786,779 | — | — |
| 2024-05-13 | $7.80 | $7.80 | 73,859 | — | — |
| 2024-05-10 | $8.00 | $8.00 | 105,780 | — | — |
| 2024-05-09 | $8.80 | $8.80 | 53,335 | — | — |
| 2024-05-08 | $8.80 | $8.80 | 58,605 | — | — |
| 2024-05-07 | $9.00 | $9.00 | 59,005 | — | — |
| 2024-05-06 | $8.40 | $8.40 | 54,103 | — | — |
| 2024-05-03 | $9.40 | $9.40 | 52,585 | — | — |
| 2024-05-02 | $9.40 | $9.40 | 86,767 | — | — |
| 2024-05-01 | $9.40 | $9.40 | 101,723 | — | — |
| 2024-04-30 | $9.00 | $9.00 | 152,586 | — | — |
| 2024-04-29 | $11.00 | $11.00 | 871,824 | — | — |
| 2024-04-26 | $8.00 | $8.00 | 122,881 | — | — |
| 2024-04-25 | $7.40 | $7.40 | 82,152 | — | — |
| 2024-04-24 | $7.80 | $7.80 | 228,695 | — | — |
| 2024-04-23 | $7.20 | $7.20 | 173,947 | — | — |
| 2024-04-22 | $7.60 | $7.60 | 224,090 | — | — |
| 2024-04-19 | $8.40 | $8.40 | 549,692 | — | — |
| 2024-04-18 | $8.00 | $8.00 | 2,194,907 | — | — |
| 2024-04-17 | $7.40 | $7.40 | 2,451,296 | — | — |
| 2024-04-16 | $4.60 | $4.60 | 102,012 | — | — |
| 2024-04-15 | $4.40 | $4.40 | 112,705 | — | — |
| 2024-04-12 | $4.80 | $4.80 | 118,567 | — | — |
| 2024-04-11 | $5.00 | $5.00 | 69,016 | — | — |
| 2024-04-10 | $5.00 | $5.00 | 91,998 | — | — |
| 2024-04-09 | $5.20 | $5.20 | 121,132 | — | — |
| 2024-04-08 | $5.00 | $5.00 | 124,957 | — | — |
| 2024-04-05 | $5.00 | $5.00 | 149,821 | — | — |
| 2024-04-04 | $5.00 | $5.00 | 302,363 | — | — |
| 2024-04-03 | $4.60 | $4.60 | 434,118 | — | — |
| 2024-04-02 | $8.20 | $8.20 | 57,167 | — | — |
| 2024-04-01 | $7.80 | $7.80 | 92,882 | — | — |
| 2024-03-28 | $10.00 | $10.00 | 42,816 | — | — |
| 2024-03-27 | $10.20 | $10.20 | 53,680 | — | — |
| 2024-03-26 | $9.80 | $9.80 | 84,290 | — | — |
| 2024-03-25 | $10.00 | $10.00 | 263,439 | — | — |
| 2024-03-22 | $18.60 | $18.60 | 35,166 | — | — |
| 2024-03-21 | $27.20 | $27.20 | 3,786 | — | — |
| 2024-03-20 | $28.20 | $28.20 | 10,167 | — | — |
| 2024-03-19 | $26.00 | $26.00 | 1,492 | — | — |
| 2024-03-18 | $25.40 | $25.40 | 1,890 | — | — |
| 2024-03-15 | $25.00 | $25.00 | 1,962 | — | — |
| 2024-03-14 | $25.40 | $25.40 | 1,596 | — | — |
| 2024-03-13 | $25.60 | $25.60 | 1,817 | — | — |
| 2024-03-12 | $25.20 | $25.20 | 6,020 | — | — |
| 2024-03-11 | $25.60 | $25.60 | 4,046 | — | — |
| 2024-03-08 | $26.40 | $26.40 | 3,162 | — | — |
| 2024-03-07 | $26.40 | $26.40 | 5,944 | — | — |
| 2024-03-06 | $26.00 | $26.00 | 5,062 | — | — |
| 2024-03-05 | $26.20 | $26.20 | 8,341 | — | — |
| 2024-03-04 | $27.20 | $27.20 | 3,839 | — | — |
| 2024-03-01 | $27.80 | $27.80 | 2,098 | — | — |
| 2024-02-29 | $27.60 | $27.60 | 3,816 | — | — |
| 2024-02-28 | $27.40 | $27.40 | 4,826 | — | — |
| 2024-02-27 | $28.60 | $28.60 | 6,406 | — | — |
| 2024-02-26 | $27.40 | $27.40 | 11,847 | — | — |
| 2024-02-23 | $28.20 | $28.20 | 5,443 | — | — |
| 2024-02-22 | $28.00 | $28.00 | 17,753 | — | — |
| 2024-02-21 | $30.00 | $30.00 | 125,774 | — | — |
| 2024-02-20 | $29.60 | $29.60 | 4,185 | — | — |
| 2024-02-16 | $29.00 | $29.00 | 6,426 | — | — |
| 2024-02-15 | $29.20 | $29.20 | 26,660 | — | — |
| 2024-02-14 | $26.80 | $26.80 | 6,684 | — | — |
| 2024-02-13 | $29.00 | $29.00 | 7,967 | — | — |
| 2024-02-12 | $30.00 | $30.00 | 9,003 | — | — |
| 2024-02-09 | $29.20 | $29.20 | 10,168 | — | — |
| 2024-02-08 | $32.00 | $32.00 | 28,057 | — | — |
| 2024-02-07 | $27.40 | $27.40 | 10,073 | — | — |
| 2024-02-06 | $28.40 | $28.40 | 8,758 | — | — |
| 2024-02-05 | $29.80 | $29.80 | 13,878 | — | — |
| 2024-02-02 | $31.00 | $31.00 | 17,131 | — | — |
| 2024-02-01 | $30.00 | $30.00 | 23,662 | — | — |
| 2024-01-31 | $30.80 | $30.80 | 186,961 | — | — |
| 2024-01-30 | $47.00 | $47.00 | 45,487 | — | — |
| 2024-01-29 | $54.40 | $54.40 | 1,594 | — | — |
| 2024-01-26 | $60.00 | $60.00 | 308 | — | — |
| 2024-01-25 | $57.80 | $57.80 | 974 | — | — |
| 2024-01-24 | $62.60 | $62.60 | 291 | — | — |
| 2024-01-23 | $62.60 | $62.60 | 262 | — | — |
| 2024-01-22 | $62.00 | $62.00 | 420 | — | — |
| 2024-01-19 | $59.20 | $59.20 | 302 | — | — |
| 2024-01-18 | $59.60 | $59.60 | 458 | — | — |
| 2024-01-17 | $59.80 | $59.80 | 2,111 | — | — |
| 2024-01-16 | $66.00 | $66.00 | 2,321 | — | — |
| 2024-01-12 | $71.80 | $71.80 | 1,370 | — | — |
| 2024-01-11 | $76.20 | $76.20 | 936 | — | — |
| 2024-01-10 | $78.40 | $78.40 | 2,540 | — | — |
| 2024-01-09 | $77.00 | $77.00 | 1,333 | — | — |
| 2024-01-08 | $78.40 | $78.40 | 2,286 | — | — |
| 2024-01-05 | $81.40 | $81.40 | 21,526 | — | — |
| 2024-01-04 | $81.80 | $81.80 | 1,895 | — | — |
| 2024-01-03 | $79.20 | $79.20 | 1,164 | — | — |
| 2024-01-02 | $77.40 | $77.40 | 1,786 | — | — |