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
- 2005-08-24 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 | $1.91 | $1.91 | 49,500 | — | — |
| 2024-12-30 | $2.17 | $2.17 | 230,400 | — | — |
| 2024-12-27 | $1.84 | $1.84 | 7,400 | — | — |
| 2024-12-26 | $1.89 | $1.89 | 6,500 | — | — |
| 2024-12-24 | $1.96 | $1.96 | 5,000 | — | — |
| 2024-12-23 | $1.95 | $1.95 | 10,000 | — | — |
| 2024-12-20 | $1.96 | $1.96 | 9,700 | — | — |
| 2024-12-19 | $2.02 | $2.02 | 25,300 | — | — |
| 2024-12-18 | $2.00 | $2.00 | 14,900 | — | — |
| 2024-12-17 | $2.07 | $2.07 | 30,900 | — | — |
| 2024-12-16 | $1.64 | $1.64 | 24,900 | — | — |
| 2024-12-13 | $1.90 | $1.90 | 21,900 | — | — |
| 2024-12-12 | $2.08 | $2.08 | 7,200 | — | — |
| 2024-12-11 | $2.02 | $2.02 | 17,900 | — | — |
| 2024-12-10 | $2.11 | $2.11 | 8,200 | — | — |
| 2024-12-09 | $2.22 | $2.22 | 9,200 | — | — |
| 2024-12-06 | $2.13 | $2.13 | 11,100 | — | — |
| 2024-12-05 | $2.12 | $2.12 | 44,000 | — | — |
| 2024-12-04 | $2.42 | $2.42 | 216,600 | — | — |
| 2024-12-03 | $2.42 | $2.42 | 43,700 | — | — |
| 2024-12-02 | $2.58 | $2.58 | 37,400 | — | — |
| 2024-11-29 | $2.58 | $2.58 | 53,000 | — | — |
| 2024-11-27 | $2.81 | $2.81 | 51,700 | — | — |
| 2024-11-26 | $2.33 | $2.33 | 16,000 | — | — |
| 2024-11-25 | $2.36 | $2.36 | 35,600 | — | — |
| 2024-11-22 | $2.39 | $2.39 | 7,900 | — | — |
| 2024-11-21 | $2.32 | $2.32 | 15,700 | — | — |
| 2024-11-20 | $2.13 | $2.13 | 14,400 | — | — |
| 2024-11-19 | $2.11 | $2.11 | 7,500 | — | — |
| 2024-11-18 | $2.14 | $2.14 | 28,900 | — | — |
| 2024-11-15 | $2.09 | $2.09 | 22,300 | — | — |
| 2024-11-14 | $2.34 | $2.34 | 8,300 | — | — |
| 2024-11-13 | $2.40 | $2.40 | 36,400 | — | — |
| 2024-11-12 | $2.44 | $2.44 | 18,400 | — | — |
| 2024-11-11 | $2.10 | $2.10 | 41,400 | — | — |
| 2024-11-08 | $1.98 | $1.98 | 22,300 | — | — |
| 2024-11-07 | $2.02 | $2.02 | 6,500 | — | — |
| 2024-11-06 | $2.16 | $2.16 | 13,500 | — | — |
| 2024-11-05 | $2.04 | $2.04 | 6,500 | — | — |
| 2024-11-04 | $2.01 | $2.01 | 5,300 | — | — |
| 2024-11-01 | $2.04 | $2.04 | 9,100 | — | — |
| 2024-10-31 | $2.05 | $2.05 | 22,500 | — | — |
| 2024-10-30 | $2.02 | $2.02 | 6,200 | — | — |
| 2024-10-29 | $2.07 | $2.07 | 6,100 | — | — |
| 2024-10-28 | $2.06 | $2.06 | 24,600 | — | — |
| 2024-10-25 | $2.17 | $2.17 | 7,900 | — | — |
| 2024-10-24 | $2.20 | $2.20 | 9,700 | — | — |
| 2024-10-23 | $2.39 | $2.39 | 5,900 | — | — |
| 2024-10-22 | $2.27 | $2.27 | 5,000 | — | — |
| 2024-10-21 | $2.16 | $2.16 | 5,600 | — | — |
| 2024-10-18 | $2.26 | $2.26 | 5,900 | — | — |
| 2024-10-17 | $2.21 | $2.21 | 35,300 | — | — |
| 2024-10-16 | $2.41 | $2.41 | 9,000 | — | — |
| 2024-10-15 | $2.21 | $2.21 | 18,600 | — | — |
| 2024-10-14 | $2.08 | $2.08 | 15,500 | — | — |
| 2024-10-11 | $2.11 | $2.11 | 14,700 | — | — |
| 2024-10-10 | $2.21 | $2.21 | 4,200 | — | — |
| 2024-10-09 | $2.20 | $2.20 | 20,700 | — | — |
| 2024-10-08 | $2.53 | $2.53 | 10,200 | — | — |
| 2024-10-07 | $2.69 | $2.69 | 5,300 | — | — |
| 2024-10-04 | $2.63 | $2.63 | 7,500 | — | — |
| 2024-10-03 | $2.74 | $2.74 | 25,300 | — | — |
| 2024-10-02 | $3.16 | $3.16 | 15,500 | — | — |
| 2024-10-01 | $3.21 | $3.21 | 17,500 | — | — |
| 2024-09-30 | $3.22 | $3.22 | 29,300 | — | — |
| 2024-09-27 | $3.11 | $3.11 | 25,700 | — | — |
| 2024-09-26 | $3.54 | $3.54 | 59,300 | — | — |
| 2024-09-25 | $3.94 | $3.94 | 102,000 | — | — |
| 2024-09-24 | $3.35 | $3.35 | 49,700 | — | — |
| 2024-09-23 | $3.12 | $3.12 | 39,300 | — | — |
| 2024-09-20 | $2.76 | $2.76 | 9,000 | — | — |
| 2024-09-19 | $2.82 | $2.82 | 45,100 | — | — |
| 2024-09-18 | $3.12 | $3.12 | 86,400 | — | — |
| 2024-09-17 | $2.44 | $2.44 | 22,200 | — | — |
| 2024-09-16 | $2.15 | $2.15 | 12,500 | — | — |
| 2024-09-13 | $2.33 | $2.33 | 9,300 | — | — |
| 2024-09-12 | $2.40 | $2.40 | 8,700 | — | — |
| 2024-09-11 | $2.35 | $2.35 | 8,700 | — | — |
| 2024-09-10 | $2.40 | $2.40 | 2,600 | — | — |
| 2024-09-09 | $2.26 | $2.26 | 9,800 | — | — |
| 2024-09-06 | $2.42 | $2.42 | 7,200 | — | — |
| 2024-09-05 | $2.53 | $2.53 | 3,400 | — | — |
| 2024-09-04 | $2.51 | $2.51 | 9,000 | — | — |
| 2024-09-03 | $2.62 | $2.62 | 19,000 | — | — |
| 2024-08-30 | $2.59 | $2.59 | 6,200 | — | — |
| 2024-08-29 | $2.67 | $2.67 | 7,600 | — | — |
| 2024-08-28 | $2.77 | $2.77 | 20,000 | — | — |
| 2024-08-27 | $2.80 | $2.80 | 41,800 | — | — |
| 2024-08-26 | $3.19 | $3.19 | 41,200 | — | — |
| 2024-08-23 | $2.84 | $2.84 | 28,100 | — | — |
| 2024-08-22 | $2.61 | $2.61 | 5,700 | — | — |
| 2024-08-21 | $2.58 | $2.58 | 34,000 | — | — |
| 2024-08-20 | $2.99 | $2.99 | 89,900 | — | — |
| 2024-08-19 | $2.18 | $2.18 | 12,700 | — | — |
| 2024-08-16 | $2.28 | $2.28 | 13,100 | — | — |
| 2024-08-15 | $2.35 | $2.35 | 9,900 | — | — |
| 2024-08-14 | $2.42 | $2.42 | 4,700 | — | — |
| 2024-08-13 | $2.50 | $2.50 | 2,300 | — | — |
| 2024-08-12 | $2.48 | $2.48 | 2,600 | — | — |
| 2024-08-09 | $2.55 | $2.55 | 3,700 | — | — |
| 2024-08-08 | $2.68 | $2.68 | 17,800 | — | — |
| 2024-08-07 | $2.53 | $2.53 | 3,000 | — | — |
| 2024-08-06 | $2.44 | $2.44 | 12,400 | — | — |
| 2024-08-05 | $2.55 | $2.55 | 41,800 | — | — |
| 2024-08-02 | $2.93 | $2.93 | 31,200 | — | — |
| 2024-08-01 | $3.64 | $3.64 | 6,500 | — | — |
| 2024-07-31 | $3.68 | $3.68 | 7,200 | — | — |
| 2024-07-30 | $3.76 | $3.76 | 22,500 | — | — |
| 2024-07-29 | $3.80 | $3.80 | 12,400 | — | — |
| 2024-07-26 | $3.76 | $3.76 | 8,600 | — | — |
| 2024-07-25 | $3.77 | $3.77 | 26,000 | — | — |
| 2024-07-24 | $4.04 | $4.04 | 41,900 | — | — |
| 2024-07-23 | $3.81 | $3.81 | 37,400 | — | — |
| 2024-07-22 | $4.08 | $4.08 | 35,500 | — | — |
| 2024-07-19 | $4.22 | $4.22 | 49,700 | — | — |
| 2024-07-18 | $4.28 | $4.28 | 188,400 | — | — |
| 2024-07-17 | $6.20 | $6.20 | 7,600 | — | — |
| 2024-07-16 | $6.10 | $6.10 | 19,950 | — | — |
| 2024-07-15 | $6.80 | $6.80 | 4,470 | — | — |
| 2024-07-12 | $6.50 | $6.50 | 3,250 | — | — |
| 2024-07-11 | $6.60 | $6.60 | 9,420 | — | — |
| 2024-07-10 | $6.00 | $6.00 | 10,650 | — | — |
| 2024-07-09 | $6.40 | $6.40 | 4,860 | — | — |
| 2024-07-08 | $6.40 | $6.40 | 2,940 | — | — |
| 2024-07-05 | $6.50 | $6.50 | 1,900 | — | — |
| 2024-07-03 | $6.50 | $6.50 | 1,190 | — | — |
| 2024-07-02 | $6.30 | $6.30 | 2,260 | — | — |
| 2024-07-01 | $6.50 | $6.50 | 4,580 | — | — |
| 2024-06-28 | $7.00 | $7.00 | 3,530 | — | — |
| 2024-06-27 | $7.20 | $7.20 | 1,390 | — | — |
| 2024-06-26 | $6.50 | $6.50 | 2,080 | — | — |
| 2024-06-25 | $6.70 | $6.70 | 4,110 | — | — |
| 2024-06-24 | $6.70 | $6.70 | 2,730 | — | — |
| 2024-06-21 | $7.00 | $7.00 | 8,460 | — | — |
| 2024-06-20 | $6.20 | $6.20 | 29,230 | — | — |
| 2024-06-18 | $8.30 | $8.30 | 4,100 | — | — |
| 2024-06-17 | $9.60 | $9.60 | 2,080 | — | — |
| 2024-06-14 | $9.20 | $9.20 | 1,130 | — | — |
| 2024-06-13 | $9.50 | $9.50 | 1,050 | — | — |
| 2024-06-12 | $9.80 | $9.80 | 3,670 | — | — |
| 2024-06-11 | $10.80 | $10.80 | 750 | — | — |
| 2024-06-10 | $10.40 | $10.40 | 1,190 | — | — |
| 2024-06-07 | $10.00 | $10.00 | 5,400 | — | — |
| 2024-06-06 | $10.30 | $10.30 | 1,710 | — | — |
| 2024-06-05 | $10.70 | $10.70 | 2,850 | — | — |
| 2024-06-04 | $10.80 | $10.80 | 1,040 | — | — |
| 2024-06-03 | $11.10 | $11.10 | 1,990 | — | — |
| 2024-05-31 | $10.90 | $10.90 | 1,230 | — | — |
| 2024-05-30 | $10.50 | $10.50 | 3,430 | — | — |
| 2024-05-29 | $10.70 | $10.70 | 6,320 | — | — |
| 2024-05-28 | $10.80 | $10.80 | 4,540 | — | — |
| 2024-05-24 | $11.50 | $11.50 | 3,670 | — | — |
| 2024-05-23 | $10.80 | $10.80 | 7,920 | — | — |
| 2024-05-22 | $10.70 | $10.70 | 2,870 | — | — |
| 2024-05-21 | $10.70 | $10.70 | 5,630 | — | — |
| 2024-05-20 | $11.10 | $11.10 | 3,200 | — | — |
| 2024-05-17 | $11.60 | $11.60 | 2,770 | — | — |
| 2024-05-16 | $12.20 | $12.20 | 12,060 | — | — |
| 2024-05-15 | $11.90 | $11.90 | 2,120 | — | — |
| 2024-05-14 | $12.90 | $12.90 | 1,870 | — | — |
| 2024-05-13 | $12.70 | $12.70 | 3,080 | — | — |
| 2024-05-10 | $12.40 | $12.40 | 4,740 | — | — |
| 2024-05-09 | $13.30 | $13.30 | 2,960 | — | — |
| 2024-05-08 | $13.20 | $13.20 | 1,370 | — | — |
| 2024-05-07 | $13.00 | $13.00 | 4,400 | — | — |
| 2024-05-06 | $13.20 | $13.20 | 5,940 | — | — |
| 2024-05-03 | $13.00 | $13.00 | 2,530 | — | — |
| 2024-05-02 | $13.60 | $13.60 | 2,900 | — | — |
| 2024-05-01 | $12.90 | $12.90 | 2,030 | — | — |
| 2024-04-30 | $12.60 | $12.60 | 4,660 | — | — |
| 2024-04-29 | $13.30 | $13.30 | 4,540 | — | — |
| 2024-04-26 | $13.20 | $13.20 | 5,120 | — | — |
| 2024-04-25 | $11.60 | $11.60 | 930 | — | — |
| 2024-04-24 | $11.80 | $11.80 | 3,040 | — | — |
| 2024-04-23 | $12.00 | $12.00 | 4,680 | — | — |
| 2024-04-22 | $10.90 | $10.90 | 3,830 | — | — |
| 2024-04-19 | $11.20 | $11.20 | 4,970 | — | — |
| 2024-04-18 | $12.30 | $12.30 | 3,310 | — | — |
| 2024-04-17 | $12.40 | $12.40 | 4,410 | — | — |
| 2024-04-16 | $12.90 | $12.90 | 9,330 | — | — |
| 2024-04-15 | $14.00 | $14.00 | 6,810 | — | — |
| 2024-04-12 | $16.10 | $16.10 | 5,150 | — | — |
| 2024-04-11 | $16.70 | $16.70 | 5,880 | — | — |
| 2024-04-10 | $17.10 | $17.10 | 3,340 | — | — |
| 2024-04-09 | $17.30 | $17.30 | 4,500 | — | — |
| 2024-04-08 | $16.60 | $16.60 | 6,050 | — | — |
| 2024-04-05 | $17.10 | $17.10 | 2,560 | — | — |
| 2024-04-04 | $17.80 | $17.80 | 2,850 | — | — |
| 2024-04-03 | $18.20 | $18.20 | 3,320 | — | — |
| 2024-04-02 | $17.60 | $17.60 | 6,110 | — | — |
| 2024-04-01 | $17.50 | $17.50 | 18,150 | — | — |
| 2024-03-28 | $18.10 | $18.10 | 7,020 | — | — |
| 2024-03-27 | $18.60 | $18.60 | 2,470 | — | — |
| 2024-03-26 | $18.90 | $18.90 | 2,780 | — | — |
| 2024-03-25 | $19.10 | $19.10 | 5,970 | — | — |
| 2024-03-22 | $18.60 | $18.60 | 6,180 | — | — |
| 2024-03-21 | $19.20 | $19.20 | 12,410 | — | — |
| 2024-03-20 | $17.90 | $17.90 | 7,510 | — | — |
| 2024-03-19 | $18.00 | $18.00 | 5,230 | — | — |
| 2024-03-18 | $17.50 | $17.50 | 7,770 | — | — |
| 2024-03-15 | $17.10 | $17.10 | 10,210 | — | — |
| 2024-03-14 | $16.40 | $16.40 | 8,520 | — | — |
| 2024-03-13 | $16.30 | $16.30 | 2,560 | — | — |
| 2024-03-12 | $16.50 | $16.50 | 4,980 | — | — |
| 2024-03-11 | $17.70 | $17.70 | 3,920 | — | — |
| 2024-03-08 | $19.00 | $19.00 | 3,590 | — | — |
| 2024-03-07 | $18.90 | $18.90 | 4,830 | — | — |
| 2024-03-06 | $18.80 | $18.80 | 10,620 | — | — |
| 2024-03-05 | $20.70 | $20.70 | 10,570 | — | — |
| 2024-03-04 | $22.00 | $22.00 | 5,970 | — | — |
| 2024-03-01 | $22.40 | $22.40 | 2,780 | — | — |
| 2024-02-29 | $20.90 | $20.90 | 10,750 | — | — |
| 2024-02-28 | $23.50 | $23.50 | 24,570 | — | — |
| 2024-02-27 | $21.60 | $21.60 | 15,600 | — | — |
| 2024-02-26 | $22.40 | $22.40 | 26,280 | — | — |
| 2024-02-23 | $19.30 | $19.30 | 21,510 | — | — |
| 2024-02-22 | $15.00 | $15.00 | 4,750 | — | — |
| 2024-02-21 | $14.00 | $14.00 | 8,350 | — | — |
| 2024-02-20 | $15.40 | $15.40 | 11,510 | — | — |
| 2024-02-16 | $17.10 | $17.10 | 7,990 | — | — |
| 2024-02-15 | $15.90 | $15.90 | 21,100 | — | — |
| 2024-02-14 | $19.00 | $19.00 | 4,410 | — | — |
| 2024-02-13 | $18.40 | $18.40 | 11,770 | — | — |
| 2024-02-12 | $21.30 | $21.30 | 4,700 | — | — |
| 2024-02-09 | $21.30 | $21.30 | 9,120 | — | — |
| 2024-02-08 | $23.40 | $23.40 | 10,060 | — | — |
| 2024-02-07 | $21.10 | $21.10 | 9,020 | — | — |
| 2024-02-06 | $24.00 | $24.00 | 11,770 | — | — |
| 2024-02-05 | $23.20 | $23.20 | 17,560 | — | — |
| 2024-02-02 | $22.20 | $22.20 | 26,470 | — | — |
| 2024-02-01 | $20.30 | $20.30 | 37,610 | — | — |
| 2024-01-31 | $25.50 | $25.50 | 17,031 | — | — |
| 2024-01-30 | $24.00 | $24.00 | 9,895 | — | — |
| 2024-01-29 | $24.00 | $24.00 | 24,197 | — | — |
| 2024-01-26 | $27.00 | $27.00 | 11,952 | — | — |
| 2024-01-25 | $27.00 | $27.00 | 33,392 | — | — |
| 2024-01-24 | $28.50 | $28.50 | 117,798 | — | — |
| 2024-01-23 | $19.50 | $19.50 | 23,861 | — | — |
| 2024-01-22 | $19.50 | $19.50 | 10,977 | — | — |
| 2024-01-19 | $18.00 | $18.00 | 14,090 | — | — |
| 2024-01-18 | $21.00 | $21.00 | 9,147 | — | — |
| 2024-01-17 | $19.50 | $19.50 | 12,356 | — | — |
| 2024-01-16 | $22.50 | $22.50 | 20,948 | — | — |
| 2024-01-12 | $24.00 | $24.00 | 51,873 | — | — |
| 2024-01-11 | $21.00 | $21.00 | 28,013 | — | — |
| 2024-01-10 | $21.00 | $21.00 | 23,613 | — | — |
| 2024-01-09 | $22.50 | $22.50 | 34,907 | — | — |
| 2024-01-08 | $22.50 | $22.50 | 73,413 | — | — |
| 2024-01-05 | $19.50 | $19.50 | 267,319 | — | — |
| 2024-01-04 | $19.50 | $19.50 | 133,254 | — | — |
| 2024-01-03 | $12.00 | $12.00 | 25,169 | — | — |
| 2024-01-02 | $13.50 | $13.50 | 35,470 | — | — |