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
- 1992-10-21 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 | $0.88 | $4.99 | 684,000 | — | — |
| 2024-12-30 | $0.89 | $5.05 | 219,600 | — | — |
| 2024-12-27 | $0.80 | $4.54 | 131,300 | — | — |
| 2024-12-26 | $0.81 | $4.59 | 144,300 | — | — |
| 2024-12-24 | $0.83 | $4.71 | 674,500 | — | — |
| 2024-12-23 | $0.90 | $5.10 | 437,200 | — | — |
| 2024-12-20 | $0.80 | $4.54 | 46,700 | — | — |
| 2024-12-19 | $0.77 | $4.37 | 100,100 | — | — |
| 2024-12-18 | $0.81 | $4.59 | 681,700 | — | — |
| 2024-12-17 | $0.85 | $4.82 | 77,200 | — | — |
| 2024-12-16 | $0.90 | $5.10 | 52,500 | — | — |
| 2024-12-13 | $0.91 | $5.16 | 34,200 | — | — |
| 2024-12-12 | $0.90 | $5.10 | 75,600 | — | — |
| 2024-12-11 | $0.90 | $5.10 | 175,200 | — | — |
| 2024-12-10 | $0.79 | $4.48 | 793,800 | — | — |
| 2024-12-09 | $0.88 | $4.99 | 164,900 | — | — |
| 2024-12-06 | $0.93 | $5.27 | 206,400 | — | — |
| 2024-12-05 | $1.00 | $5.67 | 57,000 | — | — |
| 2024-12-04 | $1.03 | $5.84 | 102,600 | — | — |
| 2024-12-03 | $1.09 | $6.18 | 178,200 | — | — |
| 2024-12-02 | $1.11 | $6.29 | 257,900 | — | — |
| 2024-11-29 | $1.10 | $6.24 | 67,400 | — | — |
| 2024-11-27 | $1.12 | $6.35 | 130,400 | — | — |
| 2024-11-26 | $1.13 | $6.41 | 48,400 | — | — |
| 2024-11-25 | $1.13 | $6.41 | 150,300 | — | — |
| 2024-11-22 | $1.22 | $6.92 | 148,400 | — | — |
| 2024-11-21 | $1.30 | $7.37 | 22,600 | — | — |
| 2024-11-20 | $1.30 | $7.37 | 44,800 | — | — |
| 2024-11-19 | $1.32 | $7.49 | 44,300 | — | — |
| 2024-11-18 | $1.30 | $7.37 | 100,900 | — | — |
| 2024-11-15 | $1.37 | $7.77 | 51,600 | — | — |
| 2024-11-14 | $1.48 | $8.39 | 57,300 | — | — |
| 2024-11-13 | $1.55 | $8.79 | 98,300 | — | — |
| 2024-11-12 | $1.61 | $9.13 | 67,100 | — | — |
| 2024-11-11 | $1.63 | $9.24 | 95,800 | — | — |
| 2024-11-08 | $1.61 | $9.13 | 47,900 | — | — |
| 2024-11-07 | $1.68 | $9.53 | 32,200 | — | — |
| 2024-11-06 | $1.67 | $9.47 | 96,500 | — | — |
| 2024-11-05 | $1.73 | $9.81 | 26,100 | — | — |
| 2024-11-04 | $1.69 | $9.58 | 52,100 | — | — |
| 2024-11-01 | $1.69 | $9.58 | 65,200 | — | — |
| 2024-10-31 | $1.76 | $9.98 | 56,100 | — | — |
| 2024-10-30 | $1.87 | $10.60 | 120,800 | — | — |
| 2024-10-29 | $2.02 | $11.46 | 179,100 | — | — |
| 2024-10-28 | $2.20 | $12.48 | 365,000 | — | — |
| 2024-10-25 | $1.93 | $10.95 | 862,200 | — | — |
| 2024-10-24 | $1.83 | $10.38 | 827,600 | — | — |
| 2024-10-23 | $1.55 | $8.79 | 65,900 | — | — |
| 2024-10-22 | $1.55 | $8.79 | 95,900 | — | — |
| 2024-10-21 | $1.63 | $9.24 | 81,500 | — | — |
| 2024-10-18 | $1.71 | $9.70 | 57,800 | — | — |
| 2024-10-17 | $1.76 | $9.98 | 158,400 | — | — |
| 2024-10-16 | $1.78 | $10.09 | 83,200 | — | — |
| 2024-10-15 | $1.68 | $9.53 | 85,100 | — | — |
| 2024-10-14 | $1.72 | $9.75 | 314,400 | — | — |
| 2024-10-11 | $2.00 | $11.34 | 454,700 | — | — |
| 2024-10-10 | $1.81 | $10.26 | 219,600 | — | — |
| 2024-10-09 | $1.73 | $9.81 | 383,600 | — | — |
| 2024-10-08 | $1.56 | $8.85 | 338,200 | — | — |
| 2024-10-07 | $1.36 | $7.71 | 166,200 | — | — |
| 2024-10-04 | $1.20 | $6.81 | 25,600 | — | — |
| 2024-10-03 | $1.16 | $6.58 | 51,800 | — | — |
| 2024-10-02 | $1.18 | $6.69 | 85,500 | — | — |
| 2024-10-01 | $1.17 | $6.64 | 94,300 | — | — |
| 2024-09-30 | $1.10 | $6.24 | 75,000 | — | — |
| 2024-09-27 | $1.09 | $6.18 | 88,300 | — | — |
| 2024-09-26 | $1.15 | $6.52 | 212,200 | — | — |
| 2024-09-25 | $1.19 | $6.75 | 147,800 | — | — |
| 2024-09-24 | $1.25 | $7.09 | 33,600 | — | — |
| 2024-09-23 | $1.25 | $7.09 | 199,900 | — | — |
| 2024-09-20 | $1.27 | $7.20 | 123,500 | — | — |
| 2024-09-19 | $1.28 | $7.26 | 1,164,100 | — | — |
| 2024-09-18 | $1.50 | $8.51 | 1,160,100 | — | — |
| 2024-09-17 | $1.60 | $9.07 | 120,100 | — | — |
| 2024-09-16 | $1.62 | $9.19 | 84,700 | — | — |
| 2024-09-13 | $1.60 | $9.07 | 129,900 | — | — |
| 2024-09-12 | $1.63 | $9.24 | 107,000 | — | — |
| 2024-09-11 | $1.62 | $9.19 | 227,400 | — | — |
| 2024-09-10 | $1.70 | $9.64 | 267,300 | — | — |
| 2024-09-09 | $1.77 | $10.04 | 133,200 | — | — |
| 2024-09-06 | $1.77 | $10.04 | 65,700 | — | — |
| 2024-09-05 | $1.76 | $9.98 | 96,500 | — | — |
| 2024-09-04 | $1.74 | $9.87 | 179,200 | — | — |
| 2024-09-03 | $1.80 | $10.21 | 264,400 | — | — |
| 2024-08-30 | $1.99 | $11.29 | 327,000 | — | — |
| 2024-08-29 | $1.99 | $11.29 | 863,900 | — | — |
| 2024-08-28 | $2.17 | $12.31 | 1,847,300 | — | — |
| 2024-08-27 | $2.50 | $14.18 | 69,703,300 | — | — |
| 2024-08-26 | $2.03 | $11.51 | 3,703,500 | — | — |
| 2024-08-23 | $2.00 | $11.34 | 276,500 | — | — |
| 2024-08-22 | $2.23 | $12.65 | 12,800 | — | — |
| 2024-08-21 | $2.23 | $12.65 | 31,500 | — | — |
| 2024-08-20 | $2.35 | $13.33 | 37,300 | — | — |
| 2024-08-19 | $2.39 | $13.55 | 36,800 | — | — |
| 2024-08-16 | $2.42 | $13.72 | 307,500 | — | — |
| 2024-08-15 | $2.30 | $13.04 | 61,100 | — | — |
| 2024-08-14 | $2.53 | $14.35 | 27,200 | — | — |
| 2024-08-13 | $2.46 | $13.95 | 10,500 | — | — |
| 2024-08-12 | $2.42 | $13.72 | 9,100 | — | — |
| 2024-08-09 | $2.59 | $14.69 | 5,100 | — | — |
| 2024-08-08 | $2.57 | $14.57 | 26,900 | — | — |
| 2024-08-07 | $2.76 | $15.65 | 4,300 | — | — |
| 2024-08-06 | $2.76 | $15.65 | 23,800 | — | — |
| 2024-08-05 | $3.10 | $17.58 | 65,200 | — | — |
| 2024-08-02 | $2.72 | $15.43 | 11,500 | — | — |
| 2024-08-01 | $2.85 | $16.16 | 32,100 | — | — |
| 2024-07-31 | $2.98 | $16.90 | 18,300 | — | — |
| 2024-07-30 | $3.05 | $17.30 | 12,900 | — | — |
| 2024-07-29 | $2.76 | $15.65 | 16,400 | — | — |
| 2024-07-26 | $2.86 | $16.22 | 12,600 | — | — |
| 2024-07-25 | $2.99 | $16.96 | 15,700 | — | — |
| 2024-07-24 | $3.14 | $17.81 | 19,300 | — | — |
| 2024-07-23 | $3.06 | $17.35 | 53,200 | — | — |
| 2024-07-22 | $3.20 | $18.15 | 34,000 | — | — |
| 2024-07-19 | $3.30 | $18.71 | 59,000 | — | — |
| 2024-07-18 | $3.08 | $17.47 | 76,900 | — | — |
| 2024-07-17 | $2.92 | $16.56 | 41,600 | — | — |
| 2024-07-16 | $2.82 | $15.99 | 133,100 | — | — |
| 2024-07-15 | $3.06 | $17.35 | 151,300 | — | — |
| 2024-07-12 | $3.29 | $18.66 | 96,600 | — | — |
| 2024-07-11 | $2.76 | $15.65 | 82,000 | — | — |
| 2024-07-10 | $2.88 | $16.33 | 133,200 | — | — |
| 2024-07-09 | $2.43 | $13.78 | 46,300 | — | — |
| 2024-07-08 | $2.14 | $12.14 | 35,200 | — | — |
| 2024-07-05 | $2.04 | $11.57 | 16,600 | — | — |
| 2024-07-03 | $2.14 | $12.14 | 19,200 | — | — |
| 2024-07-02 | $2.03 | $11.51 | 39,900 | — | — |
| 2024-07-01 | $2.20 | $12.48 | 15,800 | — | — |
| 2024-06-28 | $2.13 | $12.08 | 36,100 | — | — |
| 2024-06-27 | $2.08 | $11.80 | 36,600 | — | — |
| 2024-06-26 | $2.06 | $11.68 | 22,000 | — | — |
| 2024-06-25 | $2.08 | $11.80 | 73,700 | — | — |
| 2024-06-24 | $2.41 | $13.67 | 18,900 | — | — |
| 2024-06-21 | $2.48 | $14.06 | 19,000 | — | — |
| 2024-06-20 | $2.47 | $14.01 | 30,200 | — | — |
| 2024-06-18 | $2.59 | $14.69 | 33,000 | — | — |
| 2024-06-17 | $2.55 | $14.46 | 81,800 | — | — |
| 2024-06-14 | $2.78 | $15.77 | 158,000 | — | — |
| 2024-06-13 | $3.46 | $19.62 | 198,000 | — | — |
| 2024-06-12 | $2.83 | $16.05 | 313,800 | — | — |
| 2024-06-11 | $2.90 | $16.45 | 308,500 | — | — |
| 2024-06-10 | $2.28 | $12.93 | 76,800 | — | — |
| 2024-06-07 | $2.10 | $11.91 | 44,600 | — | — |
| 2024-06-06 | $2.10 | $11.91 | 47,900 | — | — |
| 2024-06-05 | $2.00 | $11.34 | 140,100 | — | — |
| 2024-06-04 | $1.81 | $10.26 | 41,900 | — | — |
| 2024-06-03 | $1.73 | $9.81 | 25,800 | — | — |
| 2024-05-31 | $1.65 | $9.36 | 42,500 | — | — |
| 2024-05-30 | $1.66 | $9.41 | 34,000 | — | — |
| 2024-05-29 | $1.62 | $9.19 | 1,100 | — | — |
| 2024-05-28 | $1.63 | $9.24 | 9,900 | — | — |
| 2024-05-24 | $1.69 | $9.58 | 5,900 | — | — |
| 2024-05-23 | $1.63 | $9.24 | 31,300 | — | — |
| 2024-05-22 | $1.56 | $8.85 | 12,400 | — | — |
| 2024-05-21 | $1.55 | $8.79 | 7,900 | — | — |
| 2024-05-20 | $1.58 | $8.96 | 15,700 | — | — |
| 2024-05-17 | $1.58 | $8.96 | 3,800 | — | — |
| 2024-05-16 | $1.57 | $8.90 | 36,800 | — | — |
| 2024-05-15 | $1.53 | $8.68 | 23,000 | — | — |
| 2024-05-14 | $1.52 | $8.62 | 30,700 | — | — |
| 2024-05-13 | $1.58 | $8.96 | 197,300 | — | — |
| 2024-05-10 | $1.70 | $9.64 | 5,600 | — | — |
| 2024-05-09 | $1.65 | $9.36 | 14,300 | — | — |
| 2024-05-08 | $1.66 | $9.41 | 24,100 | — | — |
| 2024-05-07 | $1.69 | $9.58 | 20,000 | — | — |
| 2024-05-06 | $1.73 | $9.81 | 15,500 | — | — |
| 2024-05-03 | $1.80 | $10.21 | 13,900 | — | — |
| 2024-05-02 | $1.68 | $9.53 | 26,100 | — | — |
| 2024-05-01 | $1.75 | $9.92 | 20,000 | — | — |
| 2024-04-30 | $1.82 | $10.32 | 6,800 | — | — |
| 2024-04-29 | $1.78 | $10.09 | 10,500 | — | — |
| 2024-04-26 | $1.83 | $10.38 | 4,500 | — | — |
| 2024-04-25 | $1.83 | $10.38 | 12,500 | — | — |
| 2024-04-24 | $1.83 | $10.38 | 11,200 | — | — |
| 2024-04-23 | $1.83 | $10.38 | 2,800 | — | — |
| 2024-04-22 | $1.81 | $10.26 | 1,600 | — | — |
| 2024-04-19 | $1.81 | $10.26 | 5,700 | — | — |
| 2024-04-18 | $1.88 | $10.66 | 22,900 | — | — |
| 2024-04-17 | $1.84 | $10.43 | 3,100 | — | — |
| 2024-04-16 | $1.86 | $10.55 | 25,500 | — | — |
| 2024-04-15 | $1.91 | $10.83 | 5,300 | — | — |
| 2024-04-12 | $1.86 | $10.55 | 13,700 | — | — |
| 2024-04-11 | $1.83 | $10.38 | 29,600 | — | — |
| 2024-04-10 | $1.93 | $10.95 | 35,900 | — | — |
| 2024-04-09 | $1.90 | $10.78 | 75,000 | — | — |
| 2024-04-08 | $1.93 | $10.95 | 26,200 | — | — |
| 2024-04-05 | $1.98 | $11.23 | 7,800 | — | — |
| 2024-04-04 | $2.00 | $11.34 | 13,600 | — | — |
| 2024-04-03 | $2.03 | $11.51 | 9,700 | — | — |
| 2024-04-02 | $1.96 | $11.12 | 8,400 | — | — |
| 2024-04-01 | $1.95 | $11.06 | 7,900 | — | — |
| 2024-03-28 | $2.04 | $11.57 | 18,200 | — | — |
| 2024-03-27 | $1.98 | $11.23 | 12,400 | — | — |
| 2024-03-26 | $2.02 | $11.46 | 23,300 | — | — |
| 2024-03-25 | $2.11 | $11.97 | 21,200 | — | — |
| 2024-03-22 | $2.12 | $12.02 | 6,000 | — | — |
| 2024-03-21 | $2.15 | $12.19 | 42,700 | — | — |
| 2024-03-20 | $2.20 | $12.48 | 4,000 | — | — |
| 2024-03-19 | $2.19 | $12.42 | 13,400 | — | — |
| 2024-03-18 | $2.17 | $12.31 | 4,000 | — | — |
| 2024-03-15 | $2.24 | $12.70 | 12,900 | — | — |
| 2024-03-14 | $2.20 | $12.48 | 13,800 | — | — |
| 2024-03-13 | $2.22 | $12.59 | 6,100 | — | — |
| 2024-03-12 | $2.28 | $12.93 | 18,600 | — | — |
| 2024-03-11 | $2.23 | $12.65 | 1,800 | — | — |
| 2024-03-08 | $2.23 | $12.65 | 31,400 | — | — |
| 2024-03-07 | $2.23 | $12.65 | 46,600 | — | — |
| 2024-03-06 | $2.17 | $12.31 | 14,700 | — | — |
| 2024-03-05 | $2.10 | $11.91 | 10,900 | — | — |
| 2024-03-04 | $2.15 | $12.19 | 14,300 | — | — |
| 2024-03-01 | $2.15 | $12.19 | 4,300 | — | — |
| 2024-02-29 | $2.18 | $12.36 | 16,400 | — | — |
| 2024-02-28 | $2.20 | $12.48 | 12,600 | — | — |
| 2024-02-27 | $2.30 | $13.04 | 26,100 | — | — |
| 2024-02-26 | $2.30 | $13.04 | 39,300 | — | — |
| 2024-02-23 | $2.40 | $13.61 | 63,800 | — | — |
| 2024-02-22 | $2.25 | $12.76 | 38,540 | — | — |
| 2024-02-21 | $2.40 | $13.61 | 8,440 | — | — |
| 2024-02-20 | $2.60 | $14.74 | 10,540 | — | — |
| 2024-02-16 | $2.60 | $14.74 | 8,980 | — | — |
| 2024-02-15 | $2.55 | $14.46 | 21,140 | — | — |
| 2024-02-14 | $2.60 | $14.74 | 6,480 | — | — |
| 2024-02-13 | $2.70 | $15.31 | 24,380 | — | — |
| 2024-02-12 | $2.80 | $15.88 | 26,120 | — | — |
| 2024-02-09 | $2.70 | $15.31 | 12,520 | — | — |
| 2024-02-08 | $2.55 | $14.46 | 16,520 | — | — |
| 2024-02-07 | $2.60 | $14.74 | 24,820 | — | — |
| 2024-02-06 | $2.85 | $16.16 | 22,740 | — | — |
| 2024-02-05 | $3.05 | $17.30 | 35,400 | — | — |
| 2024-02-02 | $3.00 | $17.01 | 241,880 | — | — |
| 2024-02-01 | $2.80 | $15.88 | 271,680 | — | — |
| 2024-01-31 | $2.95 | $16.73 | 4,551,040 | — | — |
| 2024-01-30 | $2.15 | $12.19 | 780 | — | — |
| 2024-01-29 | $2.20 | $12.48 | 2,920 | — | — |
| 2024-01-26 | $2.10 | $11.91 | 3,720 | — | — |
| 2024-01-25 | $2.00 | $11.34 | 2,840 | — | — |
| 2024-01-24 | $2.05 | $11.63 | 3,780 | — | — |
| 2024-01-23 | $2.05 | $11.63 | 8,440 | — | — |
| 2024-01-22 | $2.25 | $12.76 | 3,580 | — | — |
| 2024-01-19 | $2.20 | $12.48 | 2,460 | — | — |
| 2024-01-18 | $2.35 | $13.33 | 6,240 | — | — |
| 2024-01-17 | $2.40 | $13.61 | 3,860 | — | — |
| 2024-01-16 | $2.40 | $13.61 | 4,160 | — | — |
| 2024-01-12 | $2.40 | $13.61 | 8,300 | — | — |
| 2024-01-11 | $2.20 | $12.48 | 10,400 | — | — |
| 2024-01-10 | $2.50 | $14.18 | 9,480 | — | — |
| 2024-01-09 | $2.45 | $13.89 | 4,300 | — | — |
| 2024-01-08 | $2.35 | $13.33 | 4,640 | — | — |
| 2024-01-05 | $2.65 | $15.03 | 34,700 | — | — |
| 2024-01-04 | $2.25 | $12.76 | 3,340 | — | — |
| 2024-01-03 | $2.20 | $12.48 | 8,160 | — | — |
| 2024-01-02 | $2.20 | $12.48 | 16,120 | — | — |