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
- 1994-04-04 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 | $2.70 | $2.70 | 56,600 | — | — |
| 2024-12-30 | $2.91 | $2.91 | 25,300 | — | — |
| 2024-12-27 | $2.89 | $2.89 | 37,300 | — | — |
| 2024-12-26 | $2.89 | $2.89 | 20,200 | — | — |
| 2024-12-24 | $2.86 | $2.86 | 23,400 | — | — |
| 2024-12-23 | $2.84 | $2.84 | 62,200 | — | — |
| 2024-12-20 | $2.95 | $2.95 | 48,200 | — | — |
| 2024-12-19 | $3.08 | $3.08 | 22,900 | — | — |
| 2024-12-18 | $3.16 | $3.16 | 43,700 | — | — |
| 2024-12-17 | $3.02 | $3.02 | 46,400 | — | — |
| 2024-12-16 | $3.05 | $3.05 | 106,800 | — | — |
| 2024-12-13 | $3.16 | $3.16 | 31,900 | — | — |
| 2024-12-12 | $3.31 | $3.31 | 29,200 | — | — |
| 2024-12-11 | $3.47 | $3.47 | 20,800 | — | — |
| 2024-12-10 | $3.46 | $3.46 | 18,100 | — | — |
| 2024-12-09 | $3.49 | $3.49 | 56,900 | — | — |
| 2024-12-06 | $3.23 | $3.23 | 23,400 | — | — |
| 2024-12-05 | $3.20 | $3.20 | 36,300 | — | — |
| 2024-12-04 | $3.15 | $3.15 | 35,400 | — | — |
| 2024-12-03 | $3.23 | $3.23 | 59,900 | — | — |
| 2024-12-02 | $3.32 | $3.32 | 282,200 | — | — |
| 2024-11-29 | $3.35 | $3.35 | 7,500 | — | — |
| 2024-11-27 | $3.33 | $3.33 | 27,100 | — | — |
| 2024-11-26 | $3.32 | $3.32 | 23,000 | — | — |
| 2024-11-25 | $3.34 | $3.34 | 36,900 | — | — |
| 2024-11-22 | $3.31 | $3.31 | 27,900 | — | — |
| 2024-11-21 | $3.36 | $3.36 | 11,100 | — | — |
| 2024-11-20 | $3.51 | $3.51 | 22,400 | — | — |
| 2024-11-19 | $3.53 | $3.53 | 11,600 | — | — |
| 2024-11-18 | $3.52 | $3.52 | 19,800 | — | — |
| 2024-11-15 | $3.54 | $3.54 | 16,200 | — | — |
| 2024-11-14 | $3.68 | $3.68 | 17,300 | — | — |
| 2024-11-13 | $3.63 | $3.63 | 29,200 | — | — |
| 2024-11-12 | $3.65 | $3.65 | 37,500 | — | — |
| 2024-11-11 | $3.59 | $3.59 | 216,200 | — | — |
| 2024-11-08 | $3.50 | $3.50 | 29,900 | — | — |
| 2024-11-07 | $3.47 | $3.47 | 27,700 | — | — |
| 2024-11-06 | $3.50 | $3.50 | 33,600 | — | — |
| 2024-11-05 | $3.62 | $3.62 | 13,400 | — | — |
| 2024-11-04 | $3.65 | $3.65 | 43,900 | — | — |
| 2024-11-01 | $3.86 | $3.86 | 68,700 | — | — |
| 2024-10-31 | $3.67 | $3.67 | 41,300 | — | — |
| 2024-10-30 | $3.73 | $3.73 | 19,900 | — | — |
| 2024-10-29 | $3.80 | $3.80 | 15,300 | — | — |
| 2024-10-28 | $3.96 | $3.96 | 51,100 | — | — |
| 2024-10-25 | $3.88 | $3.88 | 61,900 | — | — |
| 2024-10-24 | $3.72 | $3.72 | 66,000 | — | — |
| 2024-10-23 | $3.58 | $3.58 | 59,000 | — | — |
| 2024-10-22 | $3.75 | $3.75 | 110,500 | — | — |
| 2024-10-21 | $3.59 | $3.59 | 169,400 | — | — |
| 2024-10-18 | $3.87 | $3.87 | 125,100 | — | — |
| 2024-10-17 | $3.63 | $3.63 | 39,500 | — | — |
| 2024-10-16 | $3.53 | $3.53 | 27,400 | — | — |
| 2024-10-15 | $3.60 | $3.60 | 46,900 | — | — |
| 2024-10-14 | $3.52 | $3.52 | 139,600 | — | — |
| 2024-10-11 | $3.90 | $3.90 | 103,600 | — | — |
| 2024-10-10 | $3.99 | $3.99 | 62,000 | — | — |
| 2024-10-09 | $4.01 | $4.01 | 144,500 | — | — |
| 2024-10-08 | $4.04 | $4.04 | 63,000 | — | — |
| 2024-10-07 | $4.23 | $4.23 | 341,300 | — | — |
| 2024-10-04 | $3.87 | $3.87 | 148,600 | — | — |
| 2024-10-03 | $3.95 | $3.95 | 507,000 | — | — |
| 2024-10-02 | $4.87 | $4.87 | 2,459,600 | — | — |
| 2024-10-01 | $3.80 | $3.80 | 46,500 | — | — |
| 2024-09-30 | $3.97 | $3.97 | 97,300 | — | — |
| 2024-09-27 | $3.76 | $3.76 | 23,400 | — | — |
| 2024-09-26 | $3.85 | $3.85 | 32,900 | — | — |
| 2024-09-25 | $3.98 | $3.98 | 48,900 | — | — |
| 2024-09-24 | $3.87 | $3.87 | 98,400 | — | — |
| 2024-09-23 | $3.87 | $3.87 | 289,600 | — | — |
| 2024-09-20 | $3.82 | $3.82 | 99,400 | — | — |
| 2024-09-19 | $3.83 | $3.83 | 99,300 | — | — |
| 2024-09-18 | $4.01 | $4.01 | 106,100 | — | — |
| 2024-09-17 | $3.62 | $3.62 | 44,800 | — | — |
| 2024-09-16 | $3.51 | $3.51 | 29,300 | — | — |
| 2024-09-13 | $3.61 | $3.61 | 168,900 | — | — |
| 2024-09-12 | $3.43 | $3.43 | 19,200 | — | — |
| 2024-09-11 | $3.44 | $3.44 | 44,200 | — | — |
| 2024-09-10 | $3.54 | $3.54 | 53,300 | — | — |
| 2024-09-09 | $3.68 | $3.68 | 38,000 | — | — |
| 2024-09-06 | $3.74 | $3.74 | 40,200 | — | — |
| 2024-09-05 | $4.15 | $4.15 | 53,500 | — | — |
| 2024-09-04 | $4.07 | $4.07 | 165,400 | — | — |
| 2024-09-03 | $3.81 | $3.81 | 287,400 | — | — |
| 2024-08-30 | $3.50 | $3.50 | 48,000 | — | — |
| 2024-08-29 | $3.27 | $3.27 | 41,800 | — | — |
| 2024-08-28 | $3.40 | $3.40 | 68,400 | — | — |
| 2024-08-27 | $3.89 | $3.89 | 20,900 | — | — |
| 2024-08-26 | $3.92 | $3.92 | 29,000 | — | — |
| 2024-08-23 | $4.09 | $4.09 | 59,100 | — | — |
| 2024-08-22 | $4.24 | $4.24 | 51,500 | — | — |
| 2024-08-21 | $4.46 | $4.46 | 64,800 | — | — |
| 2024-08-20 | $4.47 | $4.47 | 145,800 | — | — |
| 2024-08-19 | $5.18 | $5.18 | 482,400 | — | — |
| 2024-08-16 | $3.80 | $3.80 | 294,700 | — | — |
| 2024-08-15 | $3.34 | $3.34 | 58,800 | — | — |
| 2024-08-14 | $3.19 | $3.19 | 50,600 | — | — |
| 2024-08-13 | $3.17 | $3.17 | 212,600 | — | — |
| 2024-08-12 | $3.09 | $3.09 | 64,400 | — | — |
| 2024-08-09 | $3.14 | $3.14 | 79,700 | — | — |
| 2024-08-08 | $3.14 | $3.14 | 126,500 | — | — |
| 2024-08-07 | $3.40 | $3.40 | 109,000 | — | — |
| 2024-08-06 | $3.53 | $3.53 | 45,600 | — | — |
| 2024-08-05 | $3.51 | $3.51 | 78,700 | — | — |
| 2024-08-02 | $3.97 | $3.97 | 91,600 | — | — |
| 2024-08-01 | $4.39 | $4.39 | 71,700 | — | — |
| 2024-07-31 | $4.21 | $4.21 | 88,700 | — | — |
| 2024-07-30 | $4.32 | $4.32 | 84,100 | — | — |
| 2024-07-29 | $4.47 | $4.47 | 91,200 | — | — |
| 2024-07-26 | $4.53 | $4.53 | 213,700 | — | — |
| 2024-07-25 | $4.45 | $4.45 | 284,200 | — | — |
| 2024-07-24 | $4.76 | $4.76 | 363,900 | — | — |
| 2024-07-23 | $5.13 | $5.13 | 243,700 | — | — |
| 2024-07-22 | $5.15 | $5.15 | 296,400 | — | — |
| 2024-07-19 | $6.07 | $6.07 | 244,100 | — | — |
| 2024-07-18 | $6.39 | $6.39 | 392,300 | — | — |
| 2024-07-17 | $6.85 | $6.85 | 292,200 | — | — |
| 2024-07-16 | $7.19 | $7.19 | 624,700 | — | — |
| 2024-07-15 | $6.86 | $6.86 | 812,200 | — | — |
| 2024-07-12 | $7.43 | $7.43 | 1,334,900 | — | — |
| 2024-07-11 | $7.65 | $7.65 | 2,698,400 | — | — |
| 2024-07-10 | $7.73 | $7.73 | 16,382,900 | — | — |
| 2024-07-09 | $7.42 | $7.42 | 134,053,100 | — | — |
| 2024-07-08 | $2.00 | $2.00 | 127,200 | — | — |
| 2024-07-05 | $2.11 | $2.11 | 32,500 | — | — |
| 2024-07-03 | $2.26 | $2.26 | 23,700 | — | — |
| 2024-07-02 | $2.27 | $2.27 | 127,400 | — | — |
| 2024-07-01 | $2.47 | $2.47 | 48,600 | — | — |
| 2024-06-28 | $2.58 | $2.58 | 277,900 | — | — |
| 2024-06-27 | $2.65 | $2.65 | 107,700 | — | — |
| 2024-06-26 | $2.73 | $2.73 | 90,500 | — | — |
| 2024-06-25 | $2.65 | $2.65 | 625,400 | — | — |
| 2024-06-24 | $3.38 | $3.38 | 89,100 | — | — |
| 2024-06-21 | $3.46 | $3.46 | 70,300 | — | — |
| 2024-06-20 | $3.68 | $3.68 | 138,700 | — | — |
| 2024-06-18 | $4.24 | $4.24 | 87,500 | — | — |
| 2024-06-17 | $3.82 | $3.82 | 91,300 | — | — |
| 2024-06-14 | $4.06 | $4.06 | 472,100 | — | — |
| 2024-06-13 | $4.15 | $4.15 | 232,000 | — | — |
| 2024-06-12 | $3.70 | $3.70 | 103,700 | — | — |
| 2024-06-11 | $3.37 | $3.37 | 41,600 | — | — |
| 2024-06-10 | $3.43 | $3.43 | 47,700 | — | — |
| 2024-06-07 | $3.78 | $3.78 | 60,700 | — | — |
| 2024-06-06 | $4.15 | $4.15 | 136,200 | — | — |
| 2024-06-05 | $4.96 | $4.96 | 61,925 | — | — |
| 2024-06-04 | $4.96 | $4.96 | 29,375 | — | — |
| 2024-06-03 | $5.12 | $5.12 | 25,931 | — | — |
| 2024-05-31 | $5.12 | $5.12 | 33,363 | — | — |
| 2024-05-30 | $5.60 | $5.60 | 3,344 | — | — |
| 2024-05-29 | $5.60 | $5.60 | 11,606 | — | — |
| 2024-05-28 | $5.76 | $5.76 | 6,094 | — | — |
| 2024-05-24 | $5.92 | $5.92 | 28,013 | — | — |
| 2024-05-23 | $5.76 | $5.76 | 44,438 | — | — |
| 2024-05-22 | $6.24 | $6.24 | 57,963 | — | — |
| 2024-05-21 | $6.08 | $6.08 | 11,456 | — | — |
| 2024-05-20 | $6.08 | $6.08 | 8,238 | — | — |
| 2024-05-17 | $6.24 | $6.24 | 10,263 | — | — |
| 2024-05-16 | $6.24 | $6.24 | 19,181 | — | — |
| 2024-05-15 | $5.76 | $5.76 | 30,225 | — | — |
| 2024-05-14 | $6.24 | $6.24 | 16,825 | — | — |
| 2024-05-13 | $6.24 | $6.24 | 22,750 | — | — |
| 2024-05-10 | $6.40 | $6.40 | 12,856 | — | — |
| 2024-05-09 | $6.56 | $6.56 | 4,531 | — | — |
| 2024-05-08 | $6.56 | $6.56 | 9,219 | — | — |
| 2024-05-07 | $6.40 | $6.40 | 12,950 | — | — |
| 2024-05-06 | $6.56 | $6.56 | 8,269 | — | — |
| 2024-05-03 | $6.40 | $6.40 | 18,544 | — | — |
| 2024-05-02 | $6.40 | $6.40 | 9,388 | — | — |
| 2024-05-01 | $6.40 | $6.40 | 6,125 | — | — |
| 2024-04-30 | $6.24 | $6.24 | 10,881 | — | — |
| 2024-04-29 | $6.56 | $6.56 | 7,525 | — | — |
| 2024-04-26 | $6.72 | $6.72 | 16,838 | — | — |
| 2024-04-25 | $6.88 | $6.88 | 42,794 | — | — |
| 2024-04-24 | $6.08 | $6.08 | 31,094 | — | — |
| 2024-04-23 | $6.40 | $6.40 | 28,063 | — | — |
| 2024-04-22 | $6.56 | $6.56 | 40,250 | — | — |
| 2024-04-19 | $6.88 | $6.88 | 64,194 | — | — |
| 2024-04-18 | $7.04 | $7.04 | 395,363 | — | — |
| 2024-04-17 | $8.16 | $8.16 | 275,856 | — | — |
| 2024-04-16 | $7.52 | $7.52 | 568,231 | — | — |
| 2024-04-15 | $7.52 | $7.52 | 8,439,838 | — | — |
| 2024-04-12 | $6.24 | $6.24 | 16,681 | — | — |
| 2024-04-11 | $6.24 | $6.24 | 95,938 | — | — |
| 2024-04-10 | $7.36 | $7.36 | 6,513 | — | — |
| 2024-04-09 | $7.52 | $7.52 | 40,425 | — | — |
| 2024-04-08 | $7.68 | $7.68 | 32,369 | — | — |
| 2024-04-05 | $7.52 | $7.52 | 4,719 | — | — |
| 2024-04-04 | $7.52 | $7.52 | 8,694 | — | — |
| 2024-04-03 | $7.84 | $7.84 | 16,900 | — | — |
| 2024-04-02 | $8.64 | $8.64 | 4,906 | — | — |
| 2024-04-01 | $8.96 | $8.96 | 12,419 | — | — |
| 2024-03-28 | $9.60 | $9.60 | 8,600 | — | — |
| 2024-03-27 | $9.76 | $9.76 | 10,375 | — | — |
| 2024-03-26 | $9.44 | $9.44 | 3,869 | — | — |
| 2024-03-25 | $9.92 | $9.92 | 2,594 | — | — |
| 2024-03-22 | $10.08 | $10.08 | 1,694 | — | — |
| 2024-03-21 | $10.24 | $10.24 | 763 | — | — |
| 2024-03-20 | $10.08 | $10.08 | 2,463 | — | — |
| 2024-03-19 | $9.92 | $9.92 | 3,263 | — | — |
| 2024-03-18 | $9.76 | $9.76 | 12,525 | — | — |
| 2024-03-15 | $9.92 | $9.92 | 5,975 | — | — |
| 2024-03-14 | $10.24 | $10.24 | 10,031 | — | — |
| 2024-03-13 | $11.36 | $11.36 | 3,269 | — | — |
| 2024-03-12 | $11.36 | $11.36 | 4,244 | — | — |
| 2024-03-11 | $11.84 | $11.84 | 14,700 | — | — |
| 2024-03-08 | $12.32 | $12.32 | 5,031 | — | — |
| 2024-03-07 | $12.64 | $12.64 | 4,738 | — | — |
| 2024-03-06 | $12.48 | $12.48 | 9,906 | — | — |
| 2024-03-05 | $13.12 | $13.12 | 7,575 | — | — |
| 2024-03-04 | $12.80 | $12.80 | 9,556 | — | — |
| 2024-03-01 | $12.32 | $12.32 | 18,550 | — | — |
| 2024-02-29 | $11.68 | $11.68 | 2,138 | — | — |
| 2024-02-28 | $11.36 | $11.36 | 6,425 | — | — |
| 2024-02-27 | $11.68 | $11.68 | 2,069 | — | — |
| 2024-02-26 | $11.36 | $11.36 | 9,075 | — | — |
| 2024-02-23 | $12.32 | $12.32 | 4,194 | — | — |
| 2024-02-22 | $12.00 | $12.00 | 6,431 | — | — |
| 2024-02-21 | $11.68 | $11.68 | 5,094 | — | — |
| 2024-02-20 | $11.52 | $11.52 | 4,025 | — | — |
| 2024-02-16 | $11.04 | $11.04 | 3,750 | — | — |
| 2024-02-15 | $11.68 | $11.68 | 5,619 | — | — |
| 2024-02-14 | $11.20 | $11.20 | 6,506 | — | — |
| 2024-02-13 | $10.56 | $10.56 | 10,163 | — | — |
| 2024-02-12 | $11.20 | $11.20 | 8,694 | — | — |
| 2024-02-09 | $10.88 | $10.88 | 2,875 | — | — |
| 2024-02-08 | $10.40 | $10.40 | 5,950 | — | — |
| 2024-02-07 | $9.76 | $9.76 | 4,431 | — | — |
| 2024-02-06 | $9.76 | $9.76 | 7,338 | — | — |
| 2024-02-05 | $10.40 | $10.40 | 1,819 | — | — |
| 2024-02-02 | $10.56 | $10.56 | 12,863 | — | — |
| 2024-02-01 | $10.72 | $10.72 | 4,519 | — | — |
| 2024-01-31 | $10.72 | $10.72 | 7,025 | — | — |
| 2024-01-30 | $10.24 | $10.24 | 4,038 | — | — |
| 2024-01-29 | $10.24 | $10.24 | 7,406 | — | — |
| 2024-01-26 | $9.76 | $9.76 | 6,150 | — | — |
| 2024-01-25 | $9.60 | $9.60 | 5,238 | — | — |
| 2024-01-24 | $9.44 | $9.44 | 7,744 | — | — |
| 2024-01-23 | $9.92 | $9.92 | 11,300 | — | — |
| 2024-01-22 | $9.60 | $9.60 | 8,256 | — | — |
| 2024-01-19 | $9.12 | $9.12 | 22,994 | — | — |
| 2024-01-18 | $9.92 | $9.92 | 9,575 | — | — |
| 2024-01-17 | $10.08 | $10.08 | 25,581 | — | — |
| 2024-01-16 | $11.36 | $11.36 | 34,906 | — | — |
| 2024-01-12 | $13.44 | $13.44 | 12,513 | — | — |
| 2024-01-11 | $13.92 | $13.92 | 32,619 | — | — |
| 2024-01-10 | $13.60 | $13.60 | 21,213 | — | — |
| 2024-01-09 | $13.92 | $13.92 | 36,200 | — | — |
| 2024-01-08 | $15.04 | $15.04 | 437,556 | — | — |
| 2024-01-05 | $12.96 | $12.96 | 44,069 | — | — |
| 2024-01-04 | $14.56 | $14.56 | 148,419 | — | — |
| 2024-01-03 | $14.72 | $14.72 | 169,213 | — | — |
| 2024-01-02 | $13.60 | $13.60 | 3,397,731 | — | — |