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
- 2011-04-21 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 | $4.74 | $4.74 | 3,150,800 | — | — |
| 2024-12-30 | $5.02 | $5.02 | 9,414,400 | — | — |
| 2024-12-27 | $4.27 | $4.27 | 3,262,800 | — | — |
| 2024-12-26 | $4.12 | $4.12 | 5,673,700 | — | — |
| 2024-12-24 | $3.72 | $3.72 | 585,600 | — | — |
| 2024-12-23 | $3.62 | $3.62 | 1,180,800 | — | — |
| 2024-12-20 | $3.56 | $3.56 | 2,283,300 | — | — |
| 2024-12-19 | $3.62 | $3.62 | 2,313,400 | — | — |
| 2024-12-18 | $3.58 | $3.58 | 2,504,500 | — | — |
| 2024-12-17 | $3.94 | $3.94 | 2,667,100 | — | — |
| 2024-12-16 | $3.86 | $3.86 | 2,999,300 | — | — |
| 2024-12-13 | $3.99 | $3.99 | 3,727,400 | — | — |
| 2024-12-12 | $4.11 | $4.11 | 2,155,900 | — | — |
| 2024-12-11 | $4.04 | $4.04 | 1,982,700 | — | — |
| 2024-12-10 | $4.12 | $4.12 | 2,801,100 | — | — |
| 2024-12-09 | $4.23 | $4.23 | 4,391,500 | — | — |
| 2024-12-06 | $4.12 | $4.12 | 1,448,700 | — | — |
| 2024-12-05 | $4.07 | $4.07 | 1,086,600 | — | — |
| 2024-12-04 | $3.95 | $3.95 | 1,822,800 | — | — |
| 2024-12-03 | $4.30 | $4.30 | 1,884,500 | — | — |
| 2024-12-02 | $4.23 | $4.23 | 2,214,200 | — | — |
| 2024-11-29 | $3.88 | $3.88 | 1,507,100 | — | — |
| 2024-11-27 | $3.86 | $3.86 | 2,506,900 | — | — |
| 2024-11-26 | $3.59 | $3.59 | 977,700 | — | — |
| 2024-11-25 | $3.69 | $3.69 | 3,150,800 | — | — |
| 2024-11-22 | $3.75 | $3.75 | 4,905,300 | — | — |
| 2024-11-21 | $4.33 | $4.33 | 4,835,600 | — | — |
| 2024-11-20 | $3.76 | $3.76 | 2,913,200 | — | — |
| 2024-11-19 | $3.70 | $3.70 | 2,153,400 | — | — |
| 2024-11-18 | $3.49 | $3.49 | 3,096,900 | — | — |
| 2024-11-15 | $3.45 | $3.45 | 639,100 | — | — |
| 2024-11-14 | $3.41 | $3.41 | 1,567,500 | — | — |
| 2024-11-13 | $3.42 | $3.42 | 1,446,300 | — | — |
| 2024-11-12 | $3.48 | $3.48 | 1,544,400 | — | — |
| 2024-11-11 | $3.59 | $3.59 | 662,800 | — | — |
| 2024-11-08 | $3.49 | $3.49 | 1,843,500 | — | — |
| 2024-11-07 | $3.84 | $3.84 | 1,632,300 | — | — |
| 2024-11-06 | $3.29 | $3.29 | 2,145,600 | — | — |
| 2024-11-05 | $3.64 | $3.64 | 2,463,000 | — | — |
| 2024-11-04 | $3.37 | $3.37 | 1,614,200 | — | — |
| 2024-11-01 | $3.40 | $3.40 | 1,800,400 | — | — |
| 2024-10-31 | $3.28 | $3.28 | 1,570,100 | — | — |
| 2024-10-30 | $3.47 | $3.47 | 1,451,700 | — | — |
| 2024-10-29 | $3.48 | $3.48 | 1,703,500 | — | — |
| 2024-10-28 | $3.60 | $3.60 | 1,769,200 | — | — |
| 2024-10-25 | $3.37 | $3.37 | 1,320,500 | — | — |
| 2024-10-24 | $3.31 | $3.31 | 1,684,000 | — | — |
| 2024-10-23 | $3.62 | $3.62 | 1,316,400 | — | — |
| 2024-10-22 | $3.44 | $3.44 | 1,210,800 | — | — |
| 2024-10-21 | $3.50 | $3.50 | 728,300 | — | — |
| 2024-10-18 | $3.64 | $3.64 | 1,096,800 | — | — |
| 2024-10-17 | $3.51 | $3.51 | 1,142,000 | — | — |
| 2024-10-16 | $3.67 | $3.67 | 1,406,200 | — | — |
| 2024-10-15 | $3.34 | $3.34 | 4,030,000 | — | — |
| 2024-10-14 | $4.00 | $4.00 | 1,043,400 | — | — |
| 2024-10-11 | $3.82 | $3.82 | 1,070,100 | — | — |
| 2024-10-10 | $3.90 | $3.90 | 868,100 | — | — |
| 2024-10-09 | $3.99 | $3.99 | 1,802,900 | — | — |
| 2024-10-08 | $3.87 | $3.87 | 1,638,900 | — | — |
| 2024-10-07 | $4.11 | $4.11 | 1,719,800 | — | — |
| 2024-10-04 | $4.21 | $4.21 | 1,976,600 | — | — |
| 2024-10-03 | $3.96 | $3.96 | 1,442,400 | — | — |
| 2024-10-02 | $4.30 | $4.30 | 2,240,800 | — | — |
| 2024-10-01 | $4.19 | $4.19 | 1,876,200 | — | — |
| 2024-09-30 | $4.08 | $4.08 | 3,523,300 | — | — |
| 2024-09-27 | $3.96 | $3.96 | 3,429,000 | — | — |
| 2024-09-26 | $3.60 | $3.60 | 2,347,500 | — | — |
| 2024-09-25 | $3.49 | $3.49 | 1,146,500 | — | — |
| 2024-09-24 | $3.75 | $3.75 | 2,163,800 | — | — |
| 2024-09-23 | $3.53 | $3.53 | 2,662,100 | — | — |
| 2024-09-20 | $3.42 | $3.42 | 3,400,900 | — | — |
| 2024-09-19 | $3.21 | $3.21 | 4,952,200 | — | — |
| 2024-09-18 | $2.99 | $2.99 | 1,277,100 | — | — |
| 2024-09-17 | $3.00 | $3.00 | 1,994,300 | — | — |
| 2024-09-16 | $2.73 | $2.73 | 1,676,100 | — | — |
| 2024-09-13 | $2.87 | $2.87 | 1,107,700 | — | — |
| 2024-09-12 | $2.89 | $2.89 | 1,855,800 | — | — |
| 2024-09-11 | $2.96 | $2.96 | 3,104,500 | — | — |
| 2024-09-10 | $3.04 | $3.04 | 2,059,300 | — | — |
| 2024-09-09 | $2.78 | $2.78 | 626,300 | — | — |
| 2024-09-06 | $2.79 | $2.79 | 1,276,300 | — | — |
| 2024-09-05 | $2.79 | $2.79 | 1,300,600 | — | — |
| 2024-09-04 | $2.75 | $2.75 | 1,041,600 | — | — |
| 2024-09-03 | $2.71 | $2.71 | 2,185,000 | — | — |
| 2024-08-30 | $2.78 | $2.78 | 4,136,700 | — | — |
| 2024-08-29 | $2.48 | $2.48 | 2,832,500 | — | — |
| 2024-08-28 | $2.36 | $2.36 | 5,392,200 | — | — |
| 2024-08-27 | $2.00 | $2.00 | 577,400 | — | — |
| 2024-08-26 | $2.08 | $2.08 | 1,052,200 | — | — |
| 2024-08-23 | $2.10 | $2.10 | 1,276,400 | — | — |
| 2024-08-22 | $1.94 | $1.94 | 479,900 | — | — |
| 2024-08-21 | $1.90 | $1.90 | 1,019,000 | — | — |
| 2024-08-20 | $1.81 | $1.81 | 146,900 | — | — |
| 2024-08-19 | $1.85 | $1.85 | 483,100 | — | — |
| 2024-08-16 | $1.79 | $1.79 | 245,300 | — | — |
| 2024-08-15 | $1.77 | $1.77 | 649,100 | — | — |
| 2024-08-14 | $1.73 | $1.73 | 614,500 | — | — |
| 2024-08-13 | $1.83 | $1.83 | 850,100 | — | — |
| 2024-08-12 | $1.86 | $1.86 | 996,100 | — | — |
| 2024-08-09 | $2.05 | $2.05 | 932,100 | — | — |
| 2024-08-08 | $1.84 | $1.84 | 346,000 | — | — |
| 2024-08-07 | $1.77 | $1.77 | 413,100 | — | — |
| 2024-08-06 | $1.80 | $1.80 | 305,900 | — | — |
| 2024-08-05 | $1.76 | $1.76 | 710,600 | — | — |
| 2024-08-02 | $1.85 | $1.85 | 591,200 | — | — |
| 2024-08-01 | $1.98 | $1.98 | 663,900 | — | — |
| 2024-07-31 | $2.07 | $2.07 | 1,747,200 | — | — |
| 2024-07-30 | $1.84 | $1.84 | 734,100 | — | — |
| 2024-07-29 | $1.99 | $1.99 | 335,800 | — | — |
| 2024-07-26 | $1.98 | $1.98 | 350,300 | — | — |
| 2024-07-25 | $1.99 | $1.99 | 350,700 | — | — |
| 2024-07-24 | $2.02 | $2.02 | 661,300 | — | — |
| 2024-07-23 | $2.09 | $2.09 | 232,300 | — | — |
| 2024-07-22 | $2.16 | $2.16 | 394,500 | — | — |
| 2024-07-19 | $2.09 | $2.09 | 622,400 | — | — |
| 2024-07-18 | $2.13 | $2.13 | 392,100 | — | — |
| 2024-07-17 | $2.18 | $2.18 | 244,000 | — | — |
| 2024-07-16 | $2.24 | $2.24 | 798,500 | — | — |
| 2024-07-15 | $2.17 | $2.17 | 437,300 | — | — |
| 2024-07-12 | $2.31 | $2.31 | 814,300 | — | — |
| 2024-07-11 | $2.31 | $2.31 | 2,161,700 | — | — |
| 2024-07-10 | $2.25 | $2.25 | 1,335,800 | — | — |
| 2024-07-09 | $2.41 | $2.41 | 2,126,800 | — | — |
| 2024-07-08 | $2.32 | $2.32 | 1,156,300 | — | — |
| 2024-07-05 | $2.24 | $2.24 | 286,500 | — | — |
| 2024-07-03 | $2.27 | $2.27 | 550,600 | — | — |
| 2024-07-02 | $2.18 | $2.18 | 297,100 | — | — |
| 2024-07-01 | $2.06 | $2.06 | 285,300 | — | — |
| 2024-06-28 | $2.10 | $2.10 | 960,800 | — | — |
| 2024-06-27 | $2.08 | $2.08 | 892,800 | — | — |
| 2024-06-26 | $2.17 | $2.17 | 538,200 | — | — |
| 2024-06-25 | $2.24 | $2.24 | 491,100 | — | — |
| 2024-06-24 | $2.32 | $2.32 | 1,431,600 | — | — |
| 2024-06-21 | $2.05 | $2.05 | 1,047,000 | — | — |
| 2024-06-20 | $2.04 | $2.04 | 526,800 | — | — |
| 2024-06-18 | $2.08 | $2.08 | 934,900 | — | — |
| 2024-06-17 | $2.14 | $2.14 | 534,900 | — | — |
| 2024-06-14 | $2.25 | $2.25 | 538,600 | — | — |
| 2024-06-13 | $2.37 | $2.37 | 486,500 | — | — |
| 2024-06-12 | $2.33 | $2.33 | 419,000 | — | — |
| 2024-06-11 | $2.32 | $2.32 | 755,400 | — | — |
| 2024-06-10 | $2.37 | $2.37 | 641,000 | — | — |
| 2024-06-07 | $2.24 | $2.24 | 666,100 | — | — |
| 2024-06-06 | $2.28 | $2.28 | 1,036,400 | — | — |
| 2024-06-05 | $2.28 | $2.28 | 1,045,500 | — | — |
| 2024-06-04 | $2.19 | $2.19 | 1,063,100 | — | — |
| 2024-06-03 | $2.12 | $2.12 | 1,693,300 | — | — |
| 2024-05-31 | $1.94 | $1.94 | 1,526,300 | — | — |
| 2024-05-30 | $2.09 | $2.09 | 2,718,700 | — | — |
| 2024-05-29 | $1.82 | $1.82 | 505,800 | — | — |
| 2024-05-28 | $1.84 | $1.84 | 583,100 | — | — |
| 2024-05-24 | $1.79 | $1.79 | 860,200 | — | — |
| 2024-05-23 | $1.77 | $1.77 | 1,040,100 | — | — |
| 2024-05-22 | $1.91 | $1.91 | 574,500 | — | — |
| 2024-05-21 | $1.90 | $1.90 | 911,500 | — | — |
| 2024-05-20 | $1.94 | $1.94 | 577,200 | — | — |
| 2024-05-17 | $2.05 | $2.05 | 479,400 | — | — |
| 2024-05-16 | $2.02 | $2.02 | 949,500 | — | — |
| 2024-05-15 | $2.02 | $2.02 | 1,435,900 | — | — |
| 2024-05-14 | $1.95 | $1.95 | 477,600 | — | — |
| 2024-05-13 | $1.90 | $1.90 | 483,000 | — | — |
| 2024-05-10 | $1.92 | $1.92 | 1,315,800 | — | — |
| 2024-05-09 | $1.93 | $1.93 | 594,400 | — | — |
| 2024-05-08 | $1.98 | $1.98 | 870,700 | — | — |
| 2024-05-07 | $1.98 | $1.98 | 1,513,700 | — | — |
| 2024-05-06 | $1.93 | $1.93 | 796,400 | — | — |
| 2024-05-03 | $1.91 | $1.91 | 1,279,600 | — | — |
| 2024-05-02 | $1.91 | $1.91 | 1,445,000 | — | — |
| 2024-05-01 | $1.74 | $1.74 | 278,100 | — | — |
| 2024-04-30 | $1.69 | $1.69 | 358,100 | — | — |
| 2024-04-29 | $1.72 | $1.72 | 916,300 | — | — |
| 2024-04-26 | $1.58 | $1.58 | 1,354,600 | — | — |
| 2024-04-25 | $1.66 | $1.66 | 1,010,000 | — | — |
| 2024-04-24 | $1.58 | $1.58 | 538,300 | — | — |
| 2024-04-23 | $1.48 | $1.48 | 364,700 | — | — |
| 2024-04-22 | $1.47 | $1.47 | 846,700 | — | — |
| 2024-04-19 | $1.49 | $1.49 | 787,300 | — | — |
| 2024-04-18 | $1.47 | $1.47 | 471,100 | — | — |
| 2024-04-17 | $1.47 | $1.47 | 1,264,700 | — | — |
| 2024-04-16 | $1.50 | $1.50 | 1,106,600 | — | — |
| 2024-04-15 | $1.58 | $1.58 | 540,200 | — | — |
| 2024-04-12 | $1.61 | $1.61 | 1,145,500 | — | — |
| 2024-04-11 | $1.74 | $1.74 | 756,800 | — | — |
| 2024-04-10 | $1.81 | $1.81 | 1,306,800 | — | — |
| 2024-04-09 | $1.86 | $1.86 | 722,000 | — | — |
| 2024-04-08 | $1.80 | $1.80 | 281,000 | — | — |
| 2024-04-05 | $1.76 | $1.76 | 457,300 | — | — |
| 2024-04-04 | $1.82 | $1.82 | 998,500 | — | — |
| 2024-04-03 | $1.89 | $1.89 | 779,500 | — | — |
| 2024-04-02 | $1.81 | $1.81 | 1,091,000 | — | — |
| 2024-04-01 | $1.65 | $1.65 | 1,043,700 | — | — |
| 2024-03-28 | $1.55 | $1.55 | 1,723,400 | — | — |
| 2024-03-27 | $1.70 | $1.70 | 1,123,600 | — | — |
| 2024-03-26 | $1.63 | $1.63 | 1,669,800 | — | — |
| 2024-03-25 | $1.80 | $1.80 | 867,500 | — | — |
| 2024-03-22 | $1.89 | $1.89 | 1,275,600 | — | — |
| 2024-03-21 | $1.90 | $1.90 | 1,201,600 | — | — |
| 2024-03-20 | $1.95 | $1.95 | 1,164,700 | — | — |
| 2024-03-19 | $1.90 | $1.90 | 1,241,600 | — | — |
| 2024-03-18 | $1.86 | $1.86 | 2,662,900 | — | — |
| 2024-03-15 | $1.80 | $1.80 | 4,802,200 | — | — |
| 2024-03-14 | $1.93 | $1.93 | 4,372,700 | — | — |
| 2024-03-13 | $1.95 | $1.95 | 3,293,400 | — | — |
| 2024-03-12 | $1.76 | $1.76 | 3,127,200 | — | — |
| 2024-03-11 | $1.68 | $1.68 | 3,203,000 | — | — |
| 2024-03-08 | $1.53 | $1.53 | 2,597,800 | — | — |
| 2024-03-07 | $1.53 | $1.53 | 2,093,100 | — | — |
| 2024-03-06 | $1.58 | $1.58 | 2,033,300 | — | — |
| 2024-03-05 | $1.55 | $1.55 | 3,567,000 | — | — |
| 2024-03-04 | $1.53 | $1.53 | 2,764,000 | — | — |
| 2024-03-01 | $1.54 | $1.54 | 960,800 | — | — |
| 2024-02-29 | $1.55 | $1.55 | 1,450,800 | — | — |
| 2024-02-28 | $1.57 | $1.57 | 2,333,500 | — | — |
| 2024-02-27 | $1.66 | $1.66 | 2,146,800 | — | — |
| 2024-02-26 | $1.55 | $1.55 | 1,913,300 | — | — |
| 2024-02-23 | $1.52 | $1.52 | 1,099,200 | — | — |
| 2024-02-22 | $1.55 | $1.55 | 2,644,500 | — | — |
| 2024-02-21 | $1.44 | $1.44 | 1,372,800 | — | — |
| 2024-02-20 | $1.50 | $1.50 | 1,692,300 | — | — |
| 2024-02-16 | $1.57 | $1.57 | 2,541,900 | — | — |
| 2024-02-15 | $1.60 | $1.60 | 1,767,400 | — | — |
| 2024-02-14 | $1.55 | $1.55 | 1,323,800 | — | — |
| 2024-02-13 | $1.52 | $1.52 | 2,300,900 | — | — |
| 2024-02-12 | $1.56 | $1.56 | 602,700 | — | — |
| 2024-02-09 | $1.50 | $1.50 | 1,175,900 | — | — |
| 2024-02-08 | $1.55 | $1.55 | 1,064,600 | — | — |
| 2024-02-07 | $1.59 | $1.59 | 1,545,900 | — | — |
| 2024-02-06 | $1.57 | $1.57 | 4,889,500 | — | — |
| 2024-02-05 | $1.42 | $1.42 | 3,590,400 | — | — |
| 2024-02-02 | $1.49 | $1.49 | 5,547,500 | — | — |
| 2024-02-01 | $1.67 | $1.67 | 1,641,400 | — | — |
| 2024-01-31 | $1.70 | $1.70 | 3,664,700 | — | — |
| 2024-01-30 | $1.69 | $1.69 | 4,133,600 | — | — |
| 2024-01-29 | $1.83 | $1.83 | 2,380,300 | — | — |
| 2024-01-26 | $1.85 | $1.85 | 2,131,900 | — | — |
| 2024-01-25 | $1.84 | $1.84 | 2,267,000 | — | — |
| 2024-01-24 | $1.90 | $1.90 | 3,116,300 | — | — |
| 2024-01-23 | $1.92 | $1.92 | 3,918,700 | — | — |
| 2024-01-22 | $1.92 | $1.92 | 5,157,600 | — | — |
| 2024-01-19 | $2.20 | $2.20 | 2,255,600 | — | — |
| 2024-01-18 | $2.38 | $2.38 | 1,405,000 | — | — |
| 2024-01-17 | $2.44 | $2.44 | 1,343,600 | — | — |
| 2024-01-16 | $2.47 | $2.47 | 2,889,500 | — | — |
| 2024-01-12 | $2.41 | $2.41 | 1,772,800 | — | — |
| 2024-01-11 | $2.56 | $2.56 | 4,287,400 | — | — |
| 2024-01-10 | $2.35 | $2.35 | 3,392,800 | — | — |
| 2024-01-09 | $2.49 | $2.49 | 2,752,400 | — | — |
| 2024-01-08 | $2.54 | $2.54 | 2,032,000 | — | — |
| 2024-01-05 | $2.58 | $2.58 | 1,884,800 | — | — |
| 2024-01-04 | $2.62 | $2.62 | 1,206,600 | — | — |
| 2024-01-03 | $2.66 | $2.66 | 1,693,800 | — | — |
| 2024-01-02 | $2.70 | $2.70 | 2,420,500 | — | — |