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
- 2015-01-06 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 | $2.83 | $2.83 | 127,400 | — | — |
| 2024-12-30 | $2.55 | $2.55 | 192,800 | — | — |
| 2024-12-27 | $2.46 | $2.46 | 177,300 | — | — |
| 2024-12-26 | $2.66 | $2.66 | 192,800 | — | — |
| 2024-12-24 | $2.55 | $2.55 | 123,300 | — | — |
| 2024-12-23 | $2.63 | $2.63 | 386,200 | — | — |
| 2024-12-20 | $2.70 | $2.70 | 484,700 | — | — |
| 2024-12-19 | $2.86 | $2.86 | 143,500 | — | — |
| 2024-12-18 | $3.01 | $3.01 | 185,800 | — | — |
| 2024-12-17 | $3.25 | $3.25 | 150,600 | — | — |
| 2024-12-16 | $3.28 | $3.28 | 165,300 | — | — |
| 2024-12-13 | $3.38 | $3.38 | 122,600 | — | — |
| 2024-12-12 | $3.35 | $3.35 | 159,000 | — | — |
| 2024-12-11 | $3.62 | $3.62 | 122,900 | — | — |
| 2024-12-10 | $3.65 | $3.65 | 122,300 | — | — |
| 2024-12-09 | $3.95 | $3.95 | 133,700 | — | — |
| 2024-12-06 | $3.72 | $3.72 | 813,300 | — | — |
| 2024-12-05 | $3.55 | $3.55 | 288,200 | — | — |
| 2024-12-04 | $3.85 | $3.85 | 246,900 | — | — |
| 2024-12-03 | $4.41 | $4.41 | 144,500 | — | — |
| 2024-12-02 | $4.28 | $4.28 | 93,900 | — | — |
| 2024-11-29 | $4.49 | $4.49 | 44,000 | — | — |
| 2024-11-27 | $4.26 | $4.26 | 76,100 | — | — |
| 2024-11-26 | $4.28 | $4.28 | 97,300 | — | — |
| 2024-11-25 | $4.10 | $4.10 | 162,100 | — | — |
| 2024-11-22 | $4.12 | $4.12 | 119,600 | — | — |
| 2024-11-21 | $4.17 | $4.17 | 100,900 | — | — |
| 2024-11-20 | $4.28 | $4.28 | 107,300 | — | — |
| 2024-11-19 | $4.34 | $4.34 | 97,000 | — | — |
| 2024-11-18 | $4.56 | $4.56 | 411,200 | — | — |
| 2024-11-15 | $4.95 | $4.95 | 419,800 | — | — |
| 2024-11-14 | $5.51 | $5.51 | 104,600 | — | — |
| 2024-11-13 | $5.31 | $5.31 | 117,100 | — | — |
| 2024-11-12 | $5.39 | $5.39 | 79,900 | — | — |
| 2024-11-11 | $5.50 | $5.50 | 148,700 | — | — |
| 2024-11-08 | $5.71 | $5.71 | 158,700 | — | — |
| 2024-11-07 | $5.44 | $5.44 | 192,700 | — | — |
| 2024-11-06 | $5.37 | $5.37 | 216,800 | — | — |
| 2024-11-05 | $5.35 | $5.35 | 185,200 | — | — |
| 2024-11-04 | $5.44 | $5.44 | 236,700 | — | — |
| 2024-11-01 | $5.56 | $5.56 | 94,000 | — | — |
| 2024-10-31 | $5.24 | $5.24 | 111,500 | — | — |
| 2024-10-30 | $5.09 | $5.09 | 171,400 | — | — |
| 2024-10-29 | $5.22 | $5.22 | 176,700 | — | — |
| 2024-10-28 | $5.15 | $5.15 | 102,500 | — | — |
| 2024-10-25 | $5.03 | $5.03 | 128,200 | — | — |
| 2024-10-24 | $4.88 | $4.88 | 344,900 | — | — |
| 2024-10-23 | $5.20 | $5.20 | 168,100 | — | — |
| 2024-10-22 | $4.94 | $4.94 | 229,400 | — | — |
| 2024-10-21 | $4.71 | $4.71 | 530,600 | — | — |
| 2024-10-18 | $4.63 | $4.63 | 289,800 | — | — |
| 2024-10-17 | $4.23 | $4.23 | 162,400 | — | — |
| 2024-10-16 | $4.28 | $4.28 | 302,300 | — | — |
| 2024-10-15 | $4.20 | $4.20 | 408,900 | — | — |
| 2024-10-14 | $4.09 | $4.09 | 360,700 | — | — |
| 2024-10-11 | $4.29 | $4.29 | 229,600 | — | — |
| 2024-10-10 | $3.74 | $3.74 | 199,400 | — | — |
| 2024-10-09 | $3.74 | $3.74 | 182,700 | — | — |
| 2024-10-08 | $3.87 | $3.87 | 573,000 | — | — |
| 2024-10-07 | $3.84 | $3.84 | 331,000 | — | — |
| 2024-10-04 | $3.55 | $3.55 | 324,600 | — | — |
| 2024-10-03 | $3.58 | $3.58 | 263,100 | — | — |
| 2024-10-02 | $3.57 | $3.57 | 362,300 | — | — |
| 2024-10-01 | $3.69 | $3.69 | 318,300 | — | — |
| 2024-09-30 | $3.91 | $3.91 | 253,300 | — | — |
| 2024-09-27 | $3.75 | $3.75 | 193,400 | — | — |
| 2024-09-26 | $3.96 | $3.96 | 241,300 | — | — |
| 2024-09-25 | $3.89 | $3.89 | 454,900 | — | — |
| 2024-09-24 | $4.01 | $4.01 | 624,600 | — | — |
| 2024-09-23 | $3.49 | $3.49 | 1,887,500 | — | — |
| 2024-09-20 | $3.14 | $3.14 | 5,143,800 | — | — |
| 2024-09-19 | $5.49 | $5.49 | 132,100 | — | — |
| 2024-09-18 | $5.24 | $5.24 | 87,300 | — | — |
| 2024-09-17 | $5.28 | $5.28 | 124,800 | — | — |
| 2024-09-16 | $5.80 | $5.80 | 149,800 | — | — |
| 2024-09-13 | $6.00 | $6.00 | 159,100 | — | — |
| 2024-09-12 | $6.00 | $6.00 | 149,900 | — | — |
| 2024-09-11 | $6.35 | $6.35 | 593,600 | — | — |
| 2024-09-10 | $6.99 | $6.99 | 134,000 | — | — |
| 2024-09-09 | $6.35 | $6.35 | 66,600 | — | — |
| 2024-09-06 | $5.84 | $5.84 | 133,700 | — | — |
| 2024-09-05 | $6.06 | $6.06 | 116,600 | — | — |
| 2024-09-04 | $5.99 | $5.99 | 60,100 | — | — |
| 2024-09-03 | $5.89 | $5.89 | 43,900 | — | — |
| 2024-08-30 | $6.19 | $6.19 | 51,400 | — | — |
| 2024-08-29 | $6.39 | $6.39 | 82,700 | — | — |
| 2024-08-28 | $6.07 | $6.07 | 70,600 | — | — |
| 2024-08-27 | $6.20 | $6.20 | 153,800 | — | — |
| 2024-08-26 | $6.86 | $6.86 | 324,400 | — | — |
| 2024-08-23 | $5.95 | $5.95 | 215,600 | — | — |
| 2024-08-22 | $5.28 | $5.28 | 80,900 | — | — |
| 2024-08-21 | $5.49 | $5.49 | 91,600 | — | — |
| 2024-08-20 | $5.26 | $5.26 | 185,000 | — | — |
| 2024-08-19 | $4.88 | $4.88 | 145,900 | — | — |
| 2024-08-16 | $4.66 | $4.66 | 180,100 | — | — |
| 2024-08-15 | $5.04 | $5.04 | 398,900 | — | — |
| 2024-08-14 | $4.50 | $4.50 | 259,200 | — | — |
| 2024-08-13 | $4.15 | $4.15 | 399,200 | — | — |
| 2024-08-12 | $4.60 | $4.60 | 100,900 | — | — |
| 2024-08-09 | $4.52 | $4.52 | 388,900 | — | — |
| 2024-08-08 | $4.99 | $4.99 | 173,500 | — | — |
| 2024-08-07 | $5.16 | $5.16 | 204,800 | — | — |
| 2024-08-06 | $5.61 | $5.61 | 246,300 | — | — |
| 2024-08-05 | $5.57 | $5.57 | 179,300 | — | — |
| 2024-08-02 | $5.43 | $5.43 | 107,100 | — | — |
| 2024-08-01 | $5.48 | $5.48 | 228,700 | — | — |
| 2024-07-31 | $5.17 | $5.17 | 133,500 | — | — |
| 2024-07-30 | $5.45 | $5.45 | 66,500 | — | — |
| 2024-07-29 | $5.97 | $5.97 | 51,800 | — | — |
| 2024-07-26 | $6.16 | $6.16 | 192,400 | — | — |
| 2024-07-25 | $5.90 | $5.90 | 77,700 | — | — |
| 2024-07-24 | $5.96 | $5.96 | 206,200 | — | — |
| 2024-07-23 | $6.06 | $6.06 | 194,700 | — | — |
| 2024-07-22 | $6.10 | $6.10 | 133,200 | — | — |
| 2024-07-19 | $5.89 | $5.89 | 99,200 | — | — |
| 2024-07-18 | $5.96 | $5.96 | 105,300 | — | — |
| 2024-07-17 | $6.31 | $6.31 | 127,600 | — | — |
| 2024-07-16 | $6.64 | $6.64 | 250,900 | — | — |
| 2024-07-15 | $6.30 | $6.30 | 214,800 | — | — |
| 2024-07-12 | $6.44 | $6.44 | 102,600 | — | — |
| 2024-07-11 | $6.51 | $6.51 | 146,200 | — | — |
| 2024-07-10 | $6.09 | $6.09 | 265,700 | — | — |
| 2024-07-09 | $5.58 | $5.58 | 255,000 | — | — |
| 2024-07-08 | $6.15 | $6.15 | 571,400 | — | — |
| 2024-07-05 | $5.50 | $5.50 | 354,300 | — | — |
| 2024-07-03 | $7.46 | $7.46 | 197,900 | — | — |
| 2024-07-02 | $7.56 | $7.56 | 134,300 | — | — |
| 2024-07-01 | $8.06 | $8.06 | 299,200 | — | — |
| 2024-06-28 | $8.01 | $8.01 | 2,525,000 | — | — |
| 2024-06-27 | $7.26 | $7.26 | 209,100 | — | — |
| 2024-06-26 | $7.67 | $7.67 | 169,500 | — | — |
| 2024-06-25 | $7.88 | $7.88 | 279,300 | — | — |
| 2024-06-24 | $8.40 | $8.40 | 323,400 | — | — |
| 2024-06-21 | $7.77 | $7.77 | 1,093,500 | — | — |
| 2024-06-20 | $8.93 | $8.93 | 321,500 | — | — |
| 2024-06-18 | $9.51 | $9.51 | 525,400 | — | — |
| 2024-06-17 | $10.86 | $10.86 | 109,400 | — | — |
| 2024-06-14 | $10.48 | $10.48 | 158,100 | — | — |
| 2024-06-13 | $10.78 | $10.78 | 238,400 | — | — |
| 2024-06-12 | $10.08 | $10.08 | 458,600 | — | — |
| 2024-06-11 | $10.23 | $10.23 | 350,800 | — | — |
| 2024-06-10 | $9.98 | $9.98 | 1,271,900 | — | — |
| 2024-06-07 | $10.94 | $10.94 | 46,900 | — | — |
| 2024-06-06 | $11.32 | $11.32 | 64,400 | — | — |
| 2024-06-05 | $11.57 | $11.57 | 61,600 | — | — |
| 2024-06-04 | $11.74 | $11.74 | 62,800 | — | — |
| 2024-06-03 | $11.96 | $11.96 | 29,900 | — | — |
| 2024-05-31 | $11.61 | $11.61 | 115,700 | — | — |
| 2024-05-30 | $11.65 | $11.65 | 48,700 | — | — |
| 2024-05-29 | $12.00 | $12.00 | 51,800 | — | — |
| 2024-05-28 | $12.30 | $12.30 | 73,600 | — | — |
| 2024-05-24 | $12.06 | $12.06 | 42,900 | — | — |
| 2024-05-23 | $11.96 | $11.96 | 35,100 | — | — |
| 2024-05-22 | $11.98 | $11.98 | 41,700 | — | — |
| 2024-05-21 | $12.01 | $12.01 | 37,200 | — | — |
| 2024-05-20 | $12.00 | $12.00 | 36,200 | — | — |
| 2024-05-17 | $12.05 | $12.05 | 26,100 | — | — |
| 2024-05-16 | $12.25 | $12.25 | 46,100 | — | — |
| 2024-05-15 | $12.68 | $12.68 | 54,700 | — | — |
| 2024-05-14 | $12.15 | $12.15 | 149,200 | — | — |
| 2024-05-13 | $11.41 | $11.41 | 40,900 | — | — |
| 2024-05-10 | $11.32 | $11.32 | 58,300 | — | — |
| 2024-05-09 | $12.07 | $12.07 | 53,800 | — | — |
| 2024-05-08 | $12.50 | $12.50 | 29,200 | — | — |
| 2024-05-07 | $12.73 | $12.73 | 44,300 | — | — |
| 2024-05-06 | $12.92 | $12.92 | 41,800 | — | — |
| 2024-05-03 | $13.02 | $13.02 | 34,900 | — | — |
| 2024-05-02 | $12.99 | $12.99 | 28,500 | — | — |
| 2024-05-01 | $12.79 | $12.79 | 37,000 | — | — |
| 2024-04-30 | $12.93 | $12.93 | 37,300 | — | — |
| 2024-04-29 | $13.00 | $13.00 | 27,200 | — | — |
| 2024-04-26 | $13.00 | $13.00 | 31,400 | — | — |
| 2024-04-25 | $12.85 | $12.85 | 58,900 | — | — |
| 2024-04-24 | $12.85 | $12.85 | 108,900 | — | — |
| 2024-04-23 | $14.03 | $14.03 | 136,900 | — | — |
| 2024-04-22 | $14.81 | $14.81 | 216,500 | — | — |
| 2024-04-19 | $16.14 | $16.14 | 105,100 | — | — |
| 2024-04-18 | $16.97 | $16.97 | 69,600 | — | — |
| 2024-04-17 | $17.36 | $17.36 | 87,600 | — | — |
| 2024-04-16 | $16.25 | $16.25 | 100,900 | — | — |
| 2024-04-15 | $13.00 | $13.00 | 53,700 | — | — |
| 2024-04-12 | $12.91 | $12.91 | 51,800 | — | — |
| 2024-04-11 | $12.69 | $12.69 | 17,600 | — | — |
| 2024-04-10 | $12.81 | $12.81 | 23,300 | — | — |
| 2024-04-09 | $9.17 | $9.17 | 26,800 | — | — |
| 2024-04-08 | $9.59 | $9.59 | 26,700 | — | — |
| 2024-04-05 | $9.05 | $9.05 | 74,300 | — | — |
| 2024-04-04 | $11.08 | $11.08 | 53,900 | — | — |
| 2024-04-03 | $13.39 | $13.39 | 19,100 | — | — |
| 2024-04-02 | $14.10 | $14.10 | 2,300 | — | — |
| 2024-04-01 | $14.18 | $14.18 | 6,100 | — | — |
| 2024-03-28 | $15.64 | $15.64 | 26,300 | — | — |
| 2024-03-27 | $14.34 | $14.34 | 2,700 | — | — |
| 2024-03-26 | $13.77 | $13.77 | 14,000 | — | — |
| 2024-03-25 | $13.40 | $13.40 | 6,100 | — | — |
| 2024-03-22 | $12.00 | $12.00 | 5,100 | — | — |
| 2024-03-21 | $12.90 | $12.90 | 14,700 | — | — |
| 2024-03-20 | $12.66 | $12.66 | 13,100 | — | — |
| 2024-03-19 | $13.50 | $13.50 | 21,200 | — | — |
| 2024-03-18 | $13.50 | $13.50 | 13,400 | — | — |
| 2024-03-15 | $13.21 | $13.21 | 31,800 | — | — |
| 2024-03-14 | $12.90 | $12.90 | 22,400 | — | — |
| 2024-03-13 | $10.55 | $10.55 | 6,200 | — | — |
| 2024-03-12 | $10.45 | $10.45 | 20,600 | — | — |
| 2024-03-11 | $10.00 | $10.00 | 130,800 | — | — |
| 2024-03-08 | $13.33 | $13.33 | 42,800 | — | — |
| 2024-03-07 | $14.00 | $14.00 | 75,300 | — | — |
| 2024-03-06 | $16.80 | $16.80 | 65,400 | — | — |
| 2024-03-05 | $17.75 | $17.75 | 39,900 | — | — |
| 2024-03-04 | $18.00 | $18.00 | 148,100 | — | — |
| 2024-03-01 | $16.73 | $16.73 | 135,800 | — | — |
| 2024-02-29 | $14.56 | $14.56 | 69,500 | — | — |
| 2024-02-28 | $13.00 | $13.00 | 62,000 | — | — |
| 2024-02-27 | $14.50 | $14.50 | 234,000 | — | — |
| 2024-02-26 | $8.20 | $8.20 | 23,300 | — | — |
| 2024-02-23 | $7.20 | $7.20 | 42,800 | — | — |
| 2024-02-22 | $6.80 | $6.80 | 15,400 | — | — |
| 2024-02-21 | $6.25 | $6.25 | 2,900 | — | — |
| 2024-02-20 | $5.97 | $5.97 | 15,300 | — | — |
| 2024-02-16 | $6.20 | $6.20 | 5,400 | — | — |
| 2024-02-15 | $5.93 | $5.93 | 14,800 | — | — |
| 2024-02-14 | $5.78 | $5.78 | 6,100 | — | — |
| 2024-02-13 | $6.00 | $6.00 | 28,000 | — | — |
| 2024-02-12 | $6.41 | $6.41 | 22,900 | — | — |
| 2024-02-09 | $6.35 | $6.35 | 32,500 | — | — |
| 2024-02-08 | $5.50 | $5.50 | 8,000 | — | — |
| 2024-02-07 | $4.90 | $4.90 | 19,200 | — | — |
| 2024-02-06 | $5.30 | $5.30 | 23,600 | — | — |
| 2024-02-05 | $4.43 | $4.43 | 17,600 | — | — |
| 2024-02-02 | $4.01 | $4.01 | 4,500 | — | — |
| 2024-02-01 | $3.69 | $3.69 | 4,900 | — | — |
| 2024-01-31 | $4.00 | $4.00 | 8,900 | — | — |
| 2024-01-30 | $3.14 | $3.14 | 4,600 | — | — |
| 2024-01-29 | $3.00 | $3.00 | 12,100 | — | — |
| 2024-01-26 | $2.33 | $2.33 | 2,200 | — | — |
| 2024-01-25 | $2.25 | $2.25 | 5,700 | — | — |
| 2024-01-24 | $2.35 | $2.35 | 8,300 | — | — |
| 2024-01-23 | $2.30 | $2.30 | 2,900 | — | — |
| 2024-01-22 | $2.30 | $2.30 | 5,700 | — | — |
| 2024-01-19 | $2.63 | $2.63 | 1,600 | — | — |
| 2024-01-18 | $2.62 | $2.62 | 4,400 | — | — |
| 2024-01-17 | $2.74 | $2.74 | 500 | — | — |
| 2024-01-16 | $2.67 | $2.67 | 4,400 | — | — |
| 2024-01-12 | $2.80 | $2.80 | 4,000 | — | — |
| 2024-01-11 | $2.89 | $2.89 | 600 | — | — |
| 2024-01-10 | $2.91 | $2.91 | 4,000 | — | — |
| 2024-01-09 | $2.60 | $2.60 | 4,900 | — | — |
| 2024-01-08 | $2.42 | $2.42 | 3,400 | — | — |
| 2024-01-05 | $2.38 | $2.38 | 1,200 | — | — |
| 2024-01-04 | $2.59 | $2.59 | 800 | — | — |
| 2024-01-03 | $2.55 | $2.55 | 1,600 | — | — |
| 2024-01-02 | $2.72 | $2.72 | 13,400 | — | — |