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
- 2013-11-22 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 | $3.64 | $3.64 | 402,200 | — | — |
| 2024-12-30 | $3.88 | $3.88 | 926,100 | — | — |
| 2024-12-27 | $4.02 | $4.02 | 573,100 | — | — |
| 2024-12-26 | $3.71 | $3.71 | 606,200 | — | — |
| 2024-12-24 | $4.00 | $4.00 | 409,700 | — | — |
| 2024-12-23 | $5.00 | $5.00 | 1,380,800 | — | — |
| 2024-12-20 | $4.82 | $4.82 | 1,064,900 | — | — |
| 2024-12-19 | $2.78 | $2.78 | 712,300 | — | — |
| 2024-12-18 | $2.68 | $2.68 | 1,549,800 | — | — |
| 2024-12-17 | $1.58 | $1.58 | 18,300 | — | — |
| 2024-12-16 | $1.39 | $1.39 | 31,400 | — | — |
| 2024-12-13 | $1.57 | $1.57 | 10,300 | — | — |
| 2024-12-12 | $1.60 | $1.60 | 5,600 | — | — |
| 2024-12-11 | $1.69 | $1.69 | 23,600 | — | — |
| 2024-12-10 | $1.69 | $1.69 | 54,500 | — | — |
| 2024-12-09 | $1.90 | $1.90 | 107,100 | — | — |
| 2024-12-06 | $1.71 | $1.71 | 30,400 | — | — |
| 2024-12-05 | $1.56 | $1.56 | 10,000 | — | — |
| 2024-12-04 | $1.66 | $1.66 | 4,800 | — | — |
| 2024-12-03 | $1.63 | $1.63 | 19,400 | — | — |
| 2024-12-02 | $1.61 | $1.61 | 10,700 | — | — |
| 2024-11-29 | $1.70 | $1.70 | 2,600 | — | — |
| 2024-11-27 | $1.64 | $1.64 | 14,400 | — | — |
| 2024-11-26 | $1.68 | $1.68 | 1,900 | — | — |
| 2024-11-25 | $1.68 | $1.68 | 4,300 | — | — |
| 2024-11-22 | $1.70 | $1.70 | 3,700 | — | — |
| 2024-11-21 | $1.70 | $1.70 | 2,900 | — | — |
| 2024-11-20 | $1.70 | $1.70 | 13,000 | — | — |
| 2024-11-19 | $1.70 | $1.70 | 8,200 | — | — |
| 2024-11-18 | $1.72 | $1.72 | 14,000 | — | — |
| 2024-11-15 | $1.70 | $1.70 | 2,200 | — | — |
| 2024-11-14 | $1.72 | $1.72 | 14,700 | — | — |
| 2024-11-13 | $1.84 | $1.84 | 5,300 | — | — |
| 2024-11-12 | $1.80 | $1.80 | 9,600 | — | — |
| 2024-11-11 | $1.85 | $1.85 | 10,900 | — | — |
| 2024-11-08 | $1.81 | $1.81 | 9,600 | — | — |
| 2024-11-07 | $1.88 | $1.88 | 3,300 | — | — |
| 2024-11-06 | $1.85 | $1.85 | 10,000 | — | — |
| 2024-11-05 | $1.92 | $1.92 | 19,700 | — | — |
| 2024-11-04 | $1.97 | $1.97 | 13,400 | — | — |
| 2024-11-01 | $1.94 | $1.94 | 14,900 | — | — |
| 2024-10-31 | $1.80 | $1.80 | 8,600 | — | — |
| 2024-10-30 | $1.76 | $1.76 | 14,500 | — | — |
| 2024-10-29 | $1.90 | $1.90 | 5,700 | — | — |
| 2024-10-28 | $1.82 | $1.82 | 9,300 | — | — |
| 2024-10-25 | $1.84 | $1.84 | 15,100 | — | — |
| 2024-10-24 | $1.75 | $1.75 | 8,200 | — | — |
| 2024-10-23 | $1.85 | $1.85 | 3,400 | — | — |
| 2024-10-22 | $1.90 | $1.90 | 4,200 | — | — |
| 2024-10-21 | $1.94 | $1.94 | 3,100 | — | — |
| 2024-10-18 | $1.98 | $1.98 | 300 | — | — |
| 2024-10-17 | $1.98 | $1.98 | 7,200 | — | — |
| 2024-10-16 | $2.00 | $2.00 | 17,300 | — | — |
| 2024-10-15 | $2.00 | $2.00 | 10,900 | — | — |
| 2024-10-14 | $2.00 | $2.00 | 34,500 | — | — |
| 2024-10-11 | $2.00 | $2.00 | 6,200 | — | — |
| 2024-10-10 | $1.96 | $1.96 | 7,600 | — | — |
| 2024-10-09 | $1.99 | $1.99 | 1,200 | — | — |
| 2024-10-08 | $1.95 | $1.95 | 21,500 | — | — |
| 2024-10-07 | $2.00 | $2.00 | 8,700 | — | — |
| 2024-10-04 | $2.00 | $2.00 | 8,300 | — | — |
| 2024-10-03 | $1.99 | $1.99 | 13,400 | — | — |
| 2024-10-02 | $1.99 | $1.99 | 34,000 | — | — |
| 2024-10-01 | $2.00 | $2.00 | 15,700 | — | — |
| 2024-09-30 | $1.85 | $1.85 | 14,900 | — | — |
| 2024-09-27 | $1.92 | $1.92 | 26,900 | — | — |
| 2024-09-26 | $1.91 | $1.91 | 7,300 | — | — |
| 2024-09-25 | $1.90 | $1.90 | 9,900 | — | — |
| 2024-09-24 | $1.88 | $1.88 | 73,400 | — | — |
| 2024-09-23 | $1.86 | $1.86 | 12,200 | — | — |
| 2024-09-20 | $1.80 | $1.80 | 31,500 | — | — |
| 2024-09-19 | $2.00 | $2.00 | 34,700 | — | — |
| 2024-09-18 | $1.92 | $1.92 | 27,500 | — | — |
| 2024-09-17 | $2.07 | $2.07 | 83,800 | — | — |
| 2024-09-16 | $2.34 | $2.34 | 96,800 | — | — |
| 2024-09-13 | $1.89 | $1.89 | 6,900 | — | — |
| 2024-09-12 | $1.84 | $1.84 | 8,100 | — | — |
| 2024-09-11 | $1.82 | $1.82 | 4,900 | — | — |
| 2024-09-10 | $1.78 | $1.78 | 1,000 | — | — |
| 2024-09-09 | $1.82 | $1.82 | 4,700 | — | — |
| 2024-09-06 | $1.84 | $1.84 | 1,800 | — | — |
| 2024-09-05 | $1.85 | $1.85 | 5,200 | — | — |
| 2024-09-04 | $1.80 | $1.80 | 2,300 | — | — |
| 2024-09-03 | $1.76 | $1.76 | 4,600 | — | — |
| 2024-08-30 | $1.85 | $1.85 | 2,200 | — | — |
| 2024-08-29 | $1.86 | $1.86 | 3,200 | — | — |
| 2024-08-28 | $1.75 | $1.75 | 12,300 | — | — |
| 2024-08-27 | $1.85 | $1.85 | 22,700 | — | — |
| 2024-08-26 | $1.70 | $1.70 | 1,300 | — | — |
| 2024-08-23 | $1.70 | $1.70 | 3,200 | — | — |
| 2024-08-22 | $1.69 | $1.69 | 5,800 | — | — |
| 2024-08-21 | $1.75 | $1.75 | 3,500 | — | — |
| 2024-08-20 | $1.73 | $1.73 | 9,900 | — | — |
| 2024-08-19 | $1.66 | $1.66 | 18,700 | — | — |
| 2024-08-16 | $1.53 | $1.53 | 21,600 | — | — |
| 2024-08-15 | $1.63 | $1.63 | 1,500 | — | — |
| 2024-08-14 | $1.59 | $1.59 | 2,800 | — | — |
| 2024-08-13 | $1.52 | $1.52 | 3,200 | — | — |
| 2024-08-12 | $1.56 | $1.56 | 13,700 | — | — |
| 2024-08-09 | $1.47 | $1.47 | 3,600 | — | — |
| 2024-08-08 | $1.46 | $1.46 | 2,000 | — | — |
| 2024-08-07 | $1.45 | $1.45 | 3,100 | — | — |
| 2024-08-06 | $1.48 | $1.48 | 11,300 | — | — |
| 2024-08-05 | $1.41 | $1.41 | 10,800 | — | — |
| 2024-08-02 | $1.54 | $1.54 | 44,700 | — | — |
| 2024-08-01 | $1.71 | $1.71 | 8,300 | — | — |
| 2024-07-31 | $1.67 | $1.67 | 24,500 | — | — |
| 2024-07-30 | $1.65 | $1.65 | 8,200 | — | — |
| 2024-07-29 | $1.73 | $1.73 | 11,800 | — | — |
| 2024-07-26 | $1.69 | $1.69 | 43,400 | — | — |
| 2024-07-25 | $1.73 | $1.73 | 82,300 | — | — |
| 2024-07-24 | $1.50 | $1.50 | 18,400 | — | — |
| 2024-07-23 | $1.50 | $1.50 | 16,800 | — | — |
| 2024-07-22 | $1.45 | $1.45 | 19,200 | — | — |
| 2024-07-19 | $1.39 | $1.39 | 51,200 | — | — |
| 2024-07-18 | $1.38 | $1.38 | 17,200 | — | — |
| 2024-07-17 | $1.40 | $1.40 | 20,400 | — | — |
| 2024-07-16 | $1.42 | $1.42 | 494,000 | — | — |
| 2024-07-15 | $1.46 | $1.46 | 39,200 | — | — |
| 2024-07-12 | $1.41 | $1.41 | 9,200 | — | — |
| 2024-07-11 | $1.38 | $1.38 | 8,800 | — | — |
| 2024-07-10 | $1.39 | $1.39 | 12,600 | — | — |
| 2024-07-09 | $1.33 | $1.33 | 11,600 | — | — |
| 2024-07-08 | $1.30 | $1.30 | 8,700 | — | — |
| 2024-07-05 | $1.35 | $1.35 | 11,100 | — | — |
| 2024-07-03 | $1.40 | $1.40 | 11,900 | — | — |
| 2024-07-02 | $1.40 | $1.40 | 12,300 | — | — |
| 2024-07-01 | $1.36 | $1.36 | 23,100 | — | — |
| 2024-06-28 | $1.38 | $1.38 | 14,100 | — | — |
| 2024-06-27 | $1.39 | $1.39 | 14,700 | — | — |
| 2024-06-26 | $1.55 | $1.55 | 26,100 | — | — |
| 2024-06-25 | $1.41 | $1.41 | 33,700 | — | — |
| 2024-06-24 | $1.39 | $1.39 | 34,200 | — | — |
| 2024-06-21 | $1.36 | $1.36 | 24,800 | — | — |
| 2024-06-20 | $1.34 | $1.34 | 38,500 | — | — |
| 2024-06-18 | $1.36 | $1.36 | 67,700 | — | — |
| 2024-06-17 | $1.56 | $1.56 | 62,400 | — | — |
| 2024-06-14 | $1.42 | $1.42 | 11,600 | — | — |
| 2024-06-13 | $1.42 | $1.42 | 70,500 | — | — |
| 2024-06-12 | $1.48 | $1.48 | 15,700 | — | — |
| 2024-06-11 | $1.54 | $1.54 | 18,900 | — | — |
| 2024-06-10 | $1.59 | $1.59 | 24,600 | — | — |
| 2024-06-07 | $1.75 | $1.75 | 47,400 | — | — |
| 2024-06-06 | $1.98 | $1.98 | 65,300 | — | — |
| 2024-06-05 | $1.65 | $1.65 | 13,100 | — | — |
| 2024-06-04 | $1.69 | $1.69 | 20,600 | — | — |
| 2024-06-03 | $1.77 | $1.77 | 14,600 | — | — |
| 2024-05-31 | $2.00 | $2.00 | 7,300 | — | — |
| 2024-05-30 | $2.11 | $2.11 | 40,500 | — | — |
| 2024-05-29 | $2.22 | $2.22 | 48,000 | — | — |
| 2024-05-28 | $1.80 | $1.80 | 10,100 | — | — |
| 2024-05-24 | $1.71 | $1.71 | 10,600 | — | — |
| 2024-05-23 | $1.62 | $1.62 | 4,900 | — | — |
| 2024-05-22 | $1.55 | $1.55 | 11,500 | — | — |
| 2024-05-21 | $1.59 | $1.59 | 10,200 | — | — |
| 2024-05-20 | $1.67 | $1.67 | 9,300 | — | — |
| 2024-05-17 | $1.65 | $1.65 | 3,200 | — | — |
| 2024-05-16 | $1.70 | $1.70 | 7,800 | — | — |
| 2024-05-15 | $1.70 | $1.70 | 28,500 | — | — |
| 2024-05-14 | $1.89 | $1.89 | 2,700 | — | — |
| 2024-05-13 | $1.90 | $1.90 | 21,300 | — | — |
| 2024-05-10 | $1.99 | $1.99 | 51,500 | — | — |
| 2024-05-09 | $1.66 | $1.66 | 6,900 | — | — |
| 2024-05-08 | $1.63 | $1.63 | 13,800 | — | — |
| 2024-05-07 | $1.55 | $1.55 | 12,500 | — | — |
| 2024-05-06 | $1.65 | $1.65 | 13,100 | — | — |
| 2024-05-03 | $1.71 | $1.71 | 9,200 | — | — |
| 2024-05-02 | $1.66 | $1.66 | 17,100 | — | — |
| 2024-05-01 | $1.69 | $1.69 | 27,700 | — | — |
| 2024-04-30 | $1.99 | $1.99 | 73,700 | — | — |
| 2024-04-29 | $2.10 | $2.10 | 15,800 | — | — |
| 2024-04-26 | $2.23 | $2.23 | 21,800 | — | — |
| 2024-04-25 | $2.50 | $2.50 | 4,200 | — | — |
| 2024-04-24 | $2.55 | $2.55 | 34,300 | — | — |
| 2024-04-23 | $2.81 | $2.81 | 12,700 | — | — |
| 2024-04-22 | $2.77 | $2.77 | 30,400 | — | — |
| 2024-04-19 | $2.95 | $2.95 | 32,700 | — | — |
| 2024-04-18 | $2.95 | $2.95 | 2,900 | — | — |
| 2024-04-17 | $2.93 | $2.93 | 4,400 | — | — |
| 2024-04-16 | $2.95 | $2.95 | 5,500 | — | — |
| 2024-04-15 | $2.95 | $2.95 | 9,200 | — | — |
| 2024-04-12 | $2.96 | $2.96 | 3,200 | — | — |
| 2024-04-11 | $2.95 | $2.95 | 4,800 | — | — |
| 2024-04-10 | $2.95 | $2.95 | 3,200 | — | — |
| 2024-04-09 | $2.95 | $2.95 | 2,400 | — | — |
| 2024-04-08 | $2.95 | $2.95 | 5,100 | — | — |
| 2024-04-05 | $2.95 | $2.95 | 5,600 | — | — |
| 2024-04-04 | $2.98 | $2.98 | 6,900 | — | — |
| 2024-04-03 | $3.00 | $3.00 | 5,500 | — | — |
| 2024-04-02 | $2.96 | $2.96 | 21,000 | — | — |
| 2024-04-01 | $2.95 | $2.95 | 6,700 | — | — |
| 2024-03-28 | $3.25 | $3.25 | 4,200 | — | — |
| 2024-03-27 | $3.21 | $3.21 | 7,500 | — | — |
| 2024-03-26 | $3.37 | $3.37 | 8,900 | — | — |
| 2024-03-25 | $3.55 | $3.55 | 2,700 | — | — |
| 2024-03-22 | $3.46 | $3.46 | 2,600 | — | — |
| 2024-03-21 | $3.39 | $3.39 | 1,400 | — | — |
| 2024-03-20 | $3.38 | $3.38 | 6,300 | — | — |
| 2024-03-19 | $3.38 | $3.38 | 2,900 | — | — |
| 2024-03-18 | $3.38 | $3.38 | 10,100 | — | — |
| 2024-03-15 | $3.43 | $3.43 | 8,400 | — | — |
| 2024-03-14 | $3.35 | $3.35 | 4,600 | — | — |
| 2024-03-13 | $3.35 | $3.35 | 6,700 | — | — |
| 2024-03-12 | $3.43 | $3.43 | 3,400 | — | — |
| 2024-03-11 | $3.37 | $3.37 | 5,000 | — | — |
| 2024-03-08 | $3.29 | $3.29 | 7,400 | — | — |
| 2024-03-07 | $3.35 | $3.35 | 5,700 | — | — |
| 2024-03-06 | $3.28 | $3.28 | 21,700 | — | — |
| 2024-03-05 | $3.24 | $3.24 | 3,800 | — | — |
| 2024-03-04 | $3.15 | $3.15 | 6,200 | — | — |
| 2024-03-01 | $3.11 | $3.11 | 4,000 | — | — |
| 2024-02-29 | $3.14 | $3.14 | 2,600 | — | — |
| 2024-02-28 | $3.28 | $3.28 | 1,600 | — | — |
| 2024-02-27 | $3.28 | $3.28 | 6,200 | — | — |
| 2024-02-26 | $3.11 | $3.11 | 5,800 | — | — |
| 2024-02-23 | $3.02 | $3.02 | 1,700 | — | — |
| 2024-02-22 | $3.00 | $3.00 | 21,100 | — | — |
| 2024-02-21 | $3.01 | $3.01 | 4,300 | — | — |
| 2024-02-20 | $3.06 | $3.06 | 10,100 | — | — |
| 2024-02-16 | $3.03 | $3.03 | 6,000 | — | — |
| 2024-02-15 | $3.04 | $3.04 | 15,900 | — | — |
| 2024-02-14 | $3.12 | $3.12 | 7,700 | — | — |
| 2024-02-13 | $3.10 | $3.10 | 9,200 | — | — |
| 2024-02-12 | $3.19 | $3.19 | 11,500 | — | — |
| 2024-02-09 | $3.61 | $3.61 | 3,700 | — | — |
| 2024-02-08 | $3.52 | $3.52 | 6,100 | — | — |
| 2024-02-07 | $3.50 | $3.50 | 12,400 | — | — |
| 2024-02-06 | $3.71 | $3.71 | 16,300 | — | — |
| 2024-02-05 | $3.36 | $3.36 | 9,800 | — | — |
| 2024-02-02 | $3.41 | $3.41 | 6,400 | — | — |
| 2024-02-01 | $3.30 | $3.30 | 13,200 | — | — |
| 2024-01-31 | $3.34 | $3.34 | 14,900 | — | — |
| 2024-01-30 | $3.38 | $3.38 | 20,100 | — | — |
| 2024-01-29 | $3.26 | $3.26 | 14,300 | — | — |
| 2024-01-26 | $3.37 | $3.37 | 28,400 | — | — |
| 2024-01-25 | $3.12 | $3.12 | 5,400 | — | — |
| 2024-01-24 | $3.02 | $3.02 | 15,100 | — | — |
| 2024-01-23 | $3.02 | $3.02 | 13,600 | — | — |
| 2024-01-22 | $3.27 | $3.27 | 30,200 | — | — |
| 2024-01-19 | $2.96 | $2.96 | 6,900 | — | — |
| 2024-01-18 | $3.02 | $3.02 | 15,000 | — | — |
| 2024-01-17 | $2.98 | $2.98 | 24,500 | — | — |
| 2024-01-16 | $2.98 | $2.98 | 46,200 | — | — |
| 2024-01-12 | $3.75 | $3.75 | 15,700 | — | — |
| 2024-01-11 | $3.77 | $3.77 | 98,300 | — | — |
| 2024-01-10 | $4.61 | $4.61 | 48,900 | — | — |
| 2024-01-09 | $4.20 | $4.20 | 65,800 | — | — |
| 2024-01-08 | $3.49 | $3.49 | 11,900 | — | — |
| 2024-01-05 | $3.35 | $3.35 | 15,800 | — | — |
| 2024-01-04 | $3.22 | $3.22 | 21,800 | — | — |
| 2024-01-03 | $3.11 | $3.11 | 22,300 | — | — |
| 2024-01-02 | $3.06 | $3.06 | 58,200 | — | — |