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
- 2006-12-18 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 | $1.75 | $1.75 | 519,100 | — | — |
| 2024-12-30 | $1.50 | $1.50 | 165,300 | — | — |
| 2024-12-27 | $1.47 | $1.47 | 296,200 | — | — |
| 2024-12-26 | $1.58 | $1.58 | 893,200 | — | — |
| 2024-12-24 | $1.76 | $1.76 | 6,858,100 | — | — |
| 2024-12-23 | $1.30 | $1.30 | 10,382,000 | — | — |
| 2024-12-20 | $1.14 | $1.14 | 48,500 | — | — |
| 2024-12-19 | $1.15 | $1.15 | 43,400 | — | — |
| 2024-12-18 | $1.17 | $1.17 | 35,900 | — | — |
| 2024-12-17 | $1.19 | $1.19 | 37,400 | — | — |
| 2024-12-16 | $1.17 | $1.17 | 73,700 | — | — |
| 2024-12-13 | $1.18 | $1.18 | 50,400 | — | — |
| 2024-12-12 | $1.19 | $1.19 | 25,900 | — | — |
| 2024-12-11 | $1.14 | $1.14 | 141,700 | — | — |
| 2024-12-10 | $1.29 | $1.29 | 74,200 | — | — |
| 2024-12-09 | $1.30 | $1.30 | 78,400 | — | — |
| 2024-12-06 | $1.27 | $1.27 | 83,000 | — | — |
| 2024-12-05 | $1.29 | $1.29 | 780,800 | — | — |
| 2024-12-04 | $1.34 | $1.34 | 23,300 | — | — |
| 2024-12-03 | $1.30 | $1.30 | 80,800 | — | — |
| 2024-12-02 | $1.38 | $1.38 | 47,900 | — | — |
| 2024-11-29 | $1.44 | $1.44 | 61,600 | — | — |
| 2024-11-27 | $1.34 | $1.34 | 95,300 | — | — |
| 2024-11-26 | $1.28 | $1.28 | 39,300 | — | — |
| 2024-11-25 | $1.30 | $1.30 | 74,600 | — | — |
| 2024-11-22 | $1.28 | $1.28 | 49,200 | — | — |
| 2024-11-21 | $1.28 | $1.28 | 53,400 | — | — |
| 2024-11-20 | $1.26 | $1.26 | 60,100 | — | — |
| 2024-11-19 | $1.26 | $1.26 | 114,500 | — | — |
| 2024-11-18 | $1.24 | $1.24 | 182,000 | — | — |
| 2024-11-15 | $1.36 | $1.36 | 85,100 | — | — |
| 2024-11-14 | $1.35 | $1.35 | 157,200 | — | — |
| 2024-11-13 | $1.42 | $1.42 | 194,300 | — | — |
| 2024-11-12 | $1.43 | $1.43 | 629,300 | — | — |
| 2024-11-11 | $1.86 | $1.86 | 239,300 | — | — |
| 2024-11-08 | $1.99 | $1.99 | 258,400 | — | — |
| 2024-11-07 | $2.16 | $2.16 | 655,400 | — | — |
| 2024-11-06 | $1.97 | $1.97 | 463,400 | — | — |
| 2024-11-05 | $1.97 | $1.97 | 1,003,600 | — | — |
| 2024-11-04 | $2.07 | $2.07 | 2,087,700 | — | — |
| 2024-11-01 | $1.99 | $1.99 | 85,595,200 | — | — |
| 2024-10-31 | $1.46 | $1.46 | 3,578,000 | — | — |
| 2024-10-30 | $1.48 | $1.48 | 110,600 | — | — |
| 2024-10-29 | $1.47 | $1.47 | 56,300 | — | — |
| 2024-10-28 | $1.52 | $1.52 | 78,700 | — | — |
| 2024-10-25 | $1.53 | $1.53 | 130,200 | — | — |
| 2024-10-24 | $1.50 | $1.50 | 135,000 | — | — |
| 2024-10-23 | $1.47 | $1.47 | 53,000 | — | — |
| 2024-10-22 | $1.45 | $1.45 | 62,900 | — | — |
| 2024-10-21 | $1.48 | $1.48 | 68,600 | — | — |
| 2024-10-18 | $1.49 | $1.49 | 138,800 | — | — |
| 2024-10-17 | $1.45 | $1.45 | 99,700 | — | — |
| 2024-10-16 | $1.46 | $1.46 | 411,200 | — | — |
| 2024-10-15 | $1.39 | $1.39 | 100,800 | — | — |
| 2024-10-14 | $1.39 | $1.39 | 169,000 | — | — |
| 2024-10-11 | $1.51 | $1.51 | 203,800 | — | — |
| 2024-10-10 | $1.56 | $1.56 | 200,700 | — | — |
| 2024-10-09 | $1.65 | $1.65 | 402,100 | — | — |
| 2024-10-08 | $1.54 | $1.54 | 367,000 | — | — |
| 2024-10-07 | $1.63 | $1.63 | 624,500 | — | — |
| 2024-10-04 | $1.68 | $1.68 | 1,226,600 | — | — |
| 2024-10-03 | $1.79 | $1.79 | 76,665,300 | — | — |
| 2024-10-02 | $1.24 | $1.24 | 95,100 | — | — |
| 2024-10-01 | $1.28 | $1.28 | 175,400 | — | — |
| 2024-09-30 | $1.38 | $1.38 | 308,000 | — | — |
| 2024-09-27 | $1.49 | $1.49 | 1,909,100 | — | — |
| 2024-09-26 | $2.04 | $2.04 | 1,824,700 | — | — |
| 2024-09-25 | $2.37 | $2.37 | 394,400 | — | — |
| 2024-09-24 | $3.26 | $3.26 | 47,600 | — | — |
| 2024-09-23 | $3.42 | $3.42 | 136,800 | — | — |
| 2024-09-20 | $3.80 | $3.80 | 146,300 | — | — |
| 2024-09-19 | $3.79 | $3.79 | 125,600 | — | — |
| 2024-09-18 | $3.95 | $3.95 | 23,200 | — | — |
| 2024-09-17 | $4.10 | $4.10 | 109,800 | — | — |
| 2024-09-16 | $3.85 | $3.85 | 134,400 | — | — |
| 2024-09-13 | $4.06 | $4.06 | 216,900 | — | — |
| 2024-09-12 | $3.60 | $3.60 | 65,500 | — | — |
| 2024-09-11 | $3.89 | $3.89 | 138,300 | — | — |
| 2024-09-10 | $3.88 | $3.88 | 118,900 | — | — |
| 2024-09-09 | $4.16 | $4.16 | 213,200 | — | — |
| 2024-09-06 | $4.37 | $4.37 | 1,006,200 | — | — |
| 2024-09-05 | $3.22 | $3.22 | 414,200 | — | — |
| 2024-09-04 | $3.10 | $3.10 | 377,500 | — | — |
| 2024-09-03 | $4.11 | $4.11 | 840,600 | — | — |
| 2024-08-30 | $5.90 | $5.90 | 26,144,100 | — | — |
| 2024-08-29 | $4.70 | $4.70 | 5,768,500 | — | — |
| 2024-08-28 | $3.50 | $3.50 | 964,500 | — | — |
| 2024-08-27 | $3.36 | $3.36 | 65,400 | — | — |
| 2024-08-26 | $3.30 | $3.30 | 177,600 | — | — |
| 2024-08-23 | $3.50 | $3.50 | 889,072 | — | — |
| 2024-08-22 | $3.25 | $3.25 | 24,160 | — | — |
| 2024-08-21 | $3.25 | $3.25 | 45,384 | — | — |
| 2024-08-20 | $3.25 | $3.25 | 42,512 | — | — |
| 2024-08-19 | $3.50 | $3.50 | 126,884 | — | — |
| 2024-08-16 | $5.00 | $5.00 | 23,432 | — | — |
| 2024-08-15 | $5.00 | $5.00 | 5,336 | — | — |
| 2024-08-14 | $4.75 | $4.75 | 7,288 | — | — |
| 2024-08-13 | $5.25 | $5.25 | 3,336 | — | — |
| 2024-08-12 | $5.25 | $5.25 | 12,124 | — | — |
| 2024-08-09 | $5.50 | $5.50 | 8,172 | — | — |
| 2024-08-08 | $5.25 | $5.25 | 5,200 | — | — |
| 2024-08-07 | $5.25 | $5.25 | 3,252 | — | — |
| 2024-08-06 | $5.25 | $5.25 | 7,648 | — | — |
| 2024-08-05 | $5.00 | $5.00 | 14,800 | — | — |
| 2024-08-02 | $5.50 | $5.50 | 19,796 | — | — |
| 2024-08-01 | $5.50 | $5.50 | 23,596 | — | — |
| 2024-07-31 | $5.75 | $5.75 | 325,812 | — | — |
| 2024-07-30 | $7.00 | $7.00 | 6,752 | — | — |
| 2024-07-29 | $7.25 | $7.25 | 3,072 | — | — |
| 2024-07-26 | $7.00 | $7.00 | 1,964 | — | — |
| 2024-07-25 | $6.75 | $6.75 | 4,472 | — | — |
| 2024-07-24 | $7.25 | $7.25 | 6,080 | — | — |
| 2024-07-23 | $7.00 | $7.00 | 1,516 | — | — |
| 2024-07-22 | $6.75 | $6.75 | 3,316 | — | — |
| 2024-07-19 | $6.50 | $6.50 | 4,240 | — | — |
| 2024-07-18 | $7.00 | $7.00 | 13,136 | — | — |
| 2024-07-17 | $7.00 | $7.00 | 4,124 | — | — |
| 2024-07-16 | $7.00 | $7.00 | 10,500 | — | — |
| 2024-07-15 | $6.75 | $6.75 | 6,276 | — | — |
| 2024-07-12 | $6.50 | $6.50 | 5,388 | — | — |
| 2024-07-11 | $6.50 | $6.50 | 3,328 | — | — |
| 2024-07-10 | $6.50 | $6.50 | 5,936 | — | — |
| 2024-07-09 | $6.75 | $6.75 | 10,400 | — | — |
| 2024-07-08 | $6.25 | $6.25 | 7,180 | — | — |
| 2024-07-05 | $6.00 | $6.00 | 2,500 | — | — |
| 2024-07-03 | $5.75 | $5.75 | 3,104 | — | — |
| 2024-07-02 | $5.75 | $5.75 | 3,116 | — | — |
| 2024-07-01 | $6.00 | $6.00 | 2,884 | — | — |
| 2024-06-28 | $6.00 | $6.00 | 8,072 | — | — |
| 2024-06-27 | $6.00 | $6.00 | 3,304 | — | — |
| 2024-06-26 | $6.00 | $6.00 | 3,052 | — | — |
| 2024-06-25 | $6.00 | $6.00 | 4,084 | — | — |
| 2024-06-24 | $6.00 | $6.00 | 4,868 | — | — |
| 2024-06-21 | $6.00 | $6.00 | 5,676 | — | — |
| 2024-06-20 | $6.25 | $6.25 | 2,720 | — | — |
| 2024-06-18 | $6.25 | $6.25 | 6,980 | — | — |
| 2024-06-17 | $6.25 | $6.25 | 2,568 | — | — |
| 2024-06-14 | $6.50 | $6.50 | 9,008 | — | — |
| 2024-06-13 | $6.00 | $6.00 | 13,048 | — | — |
| 2024-06-12 | $6.00 | $6.00 | 6,488 | — | — |
| 2024-06-11 | $6.00 | $6.00 | 9,920 | — | — |
| 2024-06-10 | $6.50 | $6.50 | 12,400 | — | — |
| 2024-06-07 | $6.50 | $6.50 | 14,132 | — | — |
| 2024-06-06 | $6.75 | $6.75 | 10,632 | — | — |
| 2024-06-05 | $7.00 | $7.00 | 12,168 | — | — |
| 2024-06-04 | $6.25 | $6.25 | 17,176 | — | — |
| 2024-06-03 | $6.50 | $6.50 | 14,552 | — | — |
| 2024-05-31 | $6.25 | $6.25 | 14,924 | — | — |
| 2024-05-30 | $6.75 | $6.75 | 9,876 | — | — |
| 2024-05-29 | $7.00 | $7.00 | 29,684 | — | — |
| 2024-05-28 | $6.75 | $6.75 | 45,224 | — | — |
| 2024-05-24 | $7.75 | $7.75 | 122,376 | — | — |
| 2024-05-23 | $8.25 | $8.25 | 845,668 | — | — |
| 2024-05-22 | $9.00 | $9.00 | 1,248 | — | — |
| 2024-05-21 | $9.25 | $9.25 | 1,384 | — | — |
| 2024-05-20 | $9.25 | $9.25 | 1,456 | — | — |
| 2024-05-17 | $9.25 | $9.25 | 1,440 | — | — |
| 2024-05-16 | $9.25 | $9.25 | 3,392 | — | — |
| 2024-05-15 | $9.25 | $9.25 | 1,956 | — | — |
| 2024-05-14 | $9.25 | $9.25 | 4,536 | — | — |
| 2024-05-13 | $9.25 | $9.25 | 2,896 | — | — |
| 2024-05-10 | $9.00 | $9.00 | 11,968 | — | — |
| 2024-05-09 | $10.00 | $10.00 | 51,604 | — | — |
| 2024-05-08 | $10.50 | $10.50 | 1,108 | — | — |
| 2024-05-07 | $10.50 | $10.50 | 2,032 | — | — |
| 2024-05-06 | $10.00 | $10.00 | 1,528 | — | — |
| 2024-05-03 | $10.00 | $10.00 | 1,624 | — | — |
| 2024-05-02 | $10.50 | $10.50 | 1,448 | — | — |
| 2024-05-01 | $10.25 | $10.25 | 2,108 | — | — |
| 2024-04-30 | $10.00 | $10.00 | 1,440 | — | — |
| 2024-04-29 | $10.50 | $10.50 | 1,960 | — | — |
| 2024-04-26 | $10.50 | $10.50 | 6,760 | — | — |
| 2024-04-25 | $10.25 | $10.25 | 12,484 | — | — |
| 2024-04-24 | $9.25 | $9.25 | 4,904 | — | — |
| 2024-04-23 | $9.50 | $9.50 | 47,740 | — | — |
| 2024-04-22 | $10.25 | $10.25 | 46,204 | — | — |
| 2024-04-19 | $10.50 | $10.50 | 2,660 | — | — |
| 2024-04-18 | $11.25 | $11.25 | 1,172 | — | — |
| 2024-04-17 | $11.00 | $11.00 | 840 | — | — |
| 2024-04-16 | $10.75 | $10.75 | 564 | — | — |
| 2024-04-15 | $10.75 | $10.75 | 1,188 | — | — |
| 2024-04-12 | $11.25 | $11.25 | 1,676 | — | — |
| 2024-04-11 | $11.00 | $11.00 | 580 | — | — |
| 2024-04-10 | $11.00 | $11.00 | 456 | — | — |
| 2024-04-09 | $11.00 | $11.00 | 756 | — | — |
| 2024-04-08 | $11.25 | $11.25 | 584 | — | — |
| 2024-04-05 | $11.25 | $11.25 | 856 | — | — |
| 2024-04-04 | $10.75 | $10.75 | 1,568 | — | — |
| 2024-04-03 | $11.25 | $11.25 | 1,108 | — | — |
| 2024-04-02 | $11.00 | $11.00 | 3,724 | — | — |
| 2024-04-01 | $11.00 | $11.00 | 4,272 | — | — |
| 2024-03-28 | $11.75 | $11.75 | 1,964 | — | — |
| 2024-03-27 | $12.00 | $12.00 | 3,396 | — | — |
| 2024-03-26 | $11.50 | $11.50 | 5,836 | — | — |
| 2024-03-25 | $12.25 | $12.25 | 4,756 | — | — |
| 2024-03-22 | $13.00 | $13.00 | 6,220 | — | — |
| 2024-03-21 | $12.50 | $12.50 | 13,016 | — | — |
| 2024-03-20 | $15.50 | $15.50 | 94,160 | — | — |
| 2024-03-19 | $11.00 | $11.00 | 1,584 | — | — |
| 2024-03-18 | $11.25 | $11.25 | 2,240 | — | — |
| 2024-03-15 | $10.50 | $10.50 | 632 | — | — |
| 2024-03-14 | $10.25 | $10.25 | 3,180 | — | — |
| 2024-03-13 | $11.25 | $11.25 | 3,464 | — | — |
| 2024-03-12 | $11.50 | $11.50 | 2,364 | — | — |
| 2024-03-11 | $12.00 | $12.00 | 1,836 | — | — |
| 2024-03-08 | $11.75 | $11.75 | 1,904 | — | — |
| 2024-03-07 | $11.50 | $11.50 | 2,312 | — | — |
| 2024-03-06 | $12.00 | $12.00 | 1,360 | — | — |
| 2024-03-05 | $12.25 | $12.25 | 1,320 | — | — |
| 2024-03-04 | $12.25 | $12.25 | 1,000 | — | — |
| 2024-03-01 | $12.25 | $12.25 | 1,448 | — | — |
| 2024-02-29 | $11.75 | $11.75 | 1,756 | — | — |
| 2024-02-28 | $11.25 | $11.25 | 788 | — | — |
| 2024-02-27 | $11.50 | $11.50 | 1,172 | — | — |
| 2024-02-26 | $12.00 | $12.00 | 1,568 | — | — |
| 2024-02-23 | $11.75 | $11.75 | 1,372 | — | — |
| 2024-02-22 | $12.25 | $12.25 | 1,380 | — | — |
| 2024-02-21 | $12.25 | $12.25 | 1,952 | — | — |
| 2024-02-20 | $11.75 | $11.75 | 1,652 | — | — |
| 2024-02-16 | $11.75 | $11.75 | 2,180 | — | — |
| 2024-02-15 | $11.75 | $11.75 | 3,284 | — | — |
| 2024-02-14 | $12.25 | $12.25 | 864 | — | — |
| 2024-02-13 | $12.25 | $12.25 | 2,088 | — | — |
| 2024-02-12 | $13.00 | $13.00 | 972 | — | — |
| 2024-02-09 | $13.25 | $13.25 | 976 | — | — |
| 2024-02-08 | $13.50 | $13.50 | 2,564 | — | — |
| 2024-02-07 | $13.75 | $13.75 | 14,460 | — | — |
| 2024-02-06 | $12.00 | $12.00 | 1,252 | — | — |
| 2024-02-05 | $12.00 | $12.00 | 900 | — | — |
| 2024-02-02 | $12.75 | $12.75 | 788 | — | — |
| 2024-02-01 | $13.00 | $13.00 | 2,228 | — | — |
| 2024-01-31 | $12.50 | $12.50 | 7,276 | — | — |
| 2024-01-30 | $11.25 | $11.25 | 10,804 | — | — |
| 2024-01-29 | $11.00 | $11.00 | 964 | — | — |
| 2024-01-26 | $10.75 | $10.75 | 776 | — | — |
| 2024-01-25 | $10.50 | $10.50 | 1,216 | — | — |
| 2024-01-24 | $11.00 | $11.00 | 4,792 | — | — |
| 2024-01-23 | $10.25 | $10.25 | 744 | — | — |
| 2024-01-22 | $10.50 | $10.50 | 532 | — | — |
| 2024-01-19 | $10.25 | $10.25 | 812 | — | — |
| 2024-01-18 | $10.50 | $10.50 | 936 | — | — |
| 2024-01-17 | $10.75 | $10.75 | 768 | — | — |
| 2024-01-16 | $10.50 | $10.50 | 2,288 | — | — |
| 2024-01-12 | $10.50 | $10.50 | 920 | — | — |
| 2024-01-11 | $10.50 | $10.50 | 4,864 | — | — |
| 2024-01-10 | $11.25 | $11.25 | 928 | — | — |
| 2024-01-09 | $11.25 | $11.25 | 528 | — | — |
| 2024-01-08 | $11.50 | $11.50 | 3,916 | — | — |
| 2024-01-05 | $11.25 | $11.25 | 1,248 | — | — |
| 2024-01-04 | $11.25 | $11.25 | 4,184 | — | — |
| 2024-01-03 | $11.50 | $11.50 | 2,728 | — | — |
| 2024-01-02 | $11.00 | $11.00 | 2,028 | — | — |