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
- 2012-01-27 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 | $5.17 | $5.17 | 15,196,300 | — | — |
| 2024-12-30 | $3.67 | $3.67 | 3,381,000 | — | — |
| 2024-12-27 | $3.71 | $3.71 | 1,113,400 | — | — |
| 2024-12-26 | $3.94 | $3.94 | 2,006,200 | — | — |
| 2024-12-24 | $3.90 | $3.90 | 379,900 | — | — |
| 2024-12-23 | $3.96 | $3.96 | 618,500 | — | — |
| 2024-12-20 | $4.19 | $4.19 | 1,806,700 | — | — |
| 2024-12-19 | $4.44 | $4.44 | 471,100 | — | — |
| 2024-12-18 | $4.26 | $4.26 | 790,700 | — | — |
| 2024-12-17 | $4.60 | $4.60 | 430,600 | — | — |
| 2024-12-16 | $4.68 | $4.68 | 360,100 | — | — |
| 2024-12-13 | $4.48 | $4.48 | 530,100 | — | — |
| 2024-12-12 | $4.50 | $4.50 | 678,800 | — | — |
| 2024-12-11 | $4.91 | $4.91 | 496,200 | — | — |
| 2024-12-10 | $5.00 | $5.00 | 1,140,200 | — | — |
| 2024-12-09 | $5.49 | $5.49 | 638,400 | — | — |
| 2024-12-06 | $5.65 | $5.65 | 1,032,300 | — | — |
| 2024-12-05 | $5.25 | $5.25 | 698,300 | — | — |
| 2024-12-04 | $5.49 | $5.49 | 663,200 | — | — |
| 2024-12-03 | $5.39 | $5.39 | 2,706,600 | — | — |
| 2024-12-02 | $5.52 | $5.52 | 2,151,200 | — | — |
| 2024-11-29 | $5.34 | $5.34 | 1,538,500 | — | — |
| 2024-11-27 | $4.57 | $4.57 | 2,801,300 | — | — |
| 2024-11-26 | $4.05 | $4.05 | 781,500 | — | — |
| 2024-11-25 | $3.91 | $3.91 | 751,700 | — | — |
| 2024-11-22 | $4.00 | $4.00 | 694,000 | — | — |
| 2024-11-21 | $3.93 | $3.93 | 868,100 | — | — |
| 2024-11-20 | $3.79 | $3.79 | 458,800 | — | — |
| 2024-11-19 | $3.96 | $3.96 | 602,300 | — | — |
| 2024-11-18 | $3.82 | $3.82 | 704,600 | — | — |
| 2024-11-15 | $3.99 | $3.99 | 1,099,600 | — | — |
| 2024-11-14 | $4.13 | $4.13 | 801,700 | — | — |
| 2024-11-13 | $4.10 | $4.10 | 949,900 | — | — |
| 2024-11-12 | $4.40 | $4.40 | 2,080,700 | — | — |
| 2024-11-11 | $4.46 | $4.46 | 1,902,900 | — | — |
| 2024-11-08 | $3.95 | $3.95 | 1,725,800 | — | — |
| 2024-11-07 | $3.60 | $3.60 | 767,600 | — | — |
| 2024-11-06 | $3.87 | $3.87 | 608,000 | — | — |
| 2024-11-05 | $3.74 | $3.74 | 744,300 | — | — |
| 2024-11-04 | $3.90 | $3.90 | 659,600 | — | — |
| 2024-11-01 | $3.92 | $3.92 | 721,100 | — | — |
| 2024-10-31 | $3.76 | $3.76 | 765,500 | — | — |
| 2024-10-30 | $3.74 | $3.74 | 1,387,900 | — | — |
| 2024-10-29 | $3.60 | $3.60 | 1,171,500 | — | — |
| 2024-10-28 | $3.39 | $3.39 | 995,100 | — | — |
| 2024-10-25 | $3.18 | $3.18 | 444,100 | — | — |
| 2024-10-24 | $3.29 | $3.29 | 740,100 | — | — |
| 2024-10-23 | $3.28 | $3.28 | 837,900 | — | — |
| 2024-10-22 | $3.42 | $3.42 | 993,900 | — | — |
| 2024-10-21 | $3.57 | $3.57 | 3,221,700 | — | — |
| 2024-10-18 | $2.96 | $2.96 | 1,952,600 | — | — |
| 2024-10-17 | $2.66 | $2.66 | 4,419,800 | — | — |
| 2024-10-16 | $3.33 | $3.33 | 1,131,700 | — | — |
| 2024-10-15 | $3.13 | $3.13 | 945,000 | — | — |
| 2024-10-14 | $3.00 | $3.00 | 509,300 | — | — |
| 2024-10-11 | $2.97 | $2.97 | 540,900 | — | — |
| 2024-10-10 | $2.98 | $2.98 | 430,800 | — | — |
| 2024-10-09 | $3.00 | $3.00 | 879,200 | — | — |
| 2024-10-08 | $2.92 | $2.92 | 386,400 | — | — |
| 2024-10-07 | $2.86 | $2.86 | 344,100 | — | — |
| 2024-10-04 | $2.87 | $2.87 | 450,700 | — | — |
| 2024-10-03 | $2.77 | $2.77 | 383,000 | — | — |
| 2024-10-02 | $2.91 | $2.91 | 678,900 | — | — |
| 2024-10-01 | $2.82 | $2.82 | 563,200 | — | — |
| 2024-09-30 | $2.99 | $2.99 | 1,446,700 | — | — |
| 2024-09-27 | $2.69 | $2.69 | 329,100 | — | — |
| 2024-09-26 | $2.61 | $2.61 | 337,400 | — | — |
| 2024-09-25 | $2.63 | $2.63 | 382,500 | — | — |
| 2024-09-24 | $2.68 | $2.68 | 359,200 | — | — |
| 2024-09-23 | $2.74 | $2.74 | 570,500 | — | — |
| 2024-09-20 | $2.88 | $2.88 | 2,214,600 | — | — |
| 2024-09-19 | $2.83 | $2.83 | 479,200 | — | — |
| 2024-09-18 | $2.71 | $2.71 | 346,900 | — | — |
| 2024-09-17 | $2.78 | $2.78 | 342,700 | — | — |
| 2024-09-16 | $2.73 | $2.73 | 315,000 | — | — |
| 2024-09-13 | $2.81 | $2.81 | 270,800 | — | — |
| 2024-09-12 | $2.77 | $2.77 | 236,400 | — | — |
| 2024-09-11 | $2.80 | $2.80 | 438,900 | — | — |
| 2024-09-10 | $2.73 | $2.73 | 934,000 | — | — |
| 2024-09-09 | $2.51 | $2.51 | 537,500 | — | — |
| 2024-09-06 | $2.40 | $2.40 | 413,500 | — | — |
| 2024-09-05 | $2.40 | $2.40 | 244,900 | — | — |
| 2024-09-04 | $2.44 | $2.44 | 436,200 | — | — |
| 2024-09-03 | $2.42 | $2.42 | 474,000 | — | — |
| 2024-08-30 | $2.50 | $2.50 | 369,100 | — | — |
| 2024-08-29 | $2.46 | $2.46 | 400,000 | — | — |
| 2024-08-28 | $2.43 | $2.43 | 309,900 | — | — |
| 2024-08-27 | $2.47 | $2.47 | 489,500 | — | — |
| 2024-08-26 | $2.61 | $2.61 | 826,200 | — | — |
| 2024-08-23 | $2.46 | $2.46 | 459,800 | — | — |
| 2024-08-22 | $2.40 | $2.40 | 261,000 | — | — |
| 2024-08-21 | $2.50 | $2.50 | 439,700 | — | — |
| 2024-08-20 | $2.45 | $2.45 | 445,000 | — | — |
| 2024-08-19 | $2.49 | $2.49 | 438,500 | — | — |
| 2024-08-16 | $2.30 | $2.30 | 313,100 | — | — |
| 2024-08-15 | $2.33 | $2.33 | 422,600 | — | — |
| 2024-08-14 | $2.27 | $2.27 | 610,500 | — | — |
| 2024-08-13 | $2.49 | $2.49 | 384,900 | — | — |
| 2024-08-12 | $2.32 | $2.32 | 486,600 | — | — |
| 2024-08-09 | $2.35 | $2.35 | 284,300 | — | — |
| 2024-08-08 | $2.24 | $2.24 | 242,000 | — | — |
| 2024-08-07 | $2.22 | $2.22 | 623,600 | — | — |
| 2024-08-06 | $2.34 | $2.34 | 534,100 | — | — |
| 2024-08-05 | $2.20 | $2.20 | 913,200 | — | — |
| 2024-08-02 | $2.51 | $2.51 | 706,900 | — | — |
| 2024-08-01 | $2.43 | $2.43 | 611,600 | — | — |
| 2024-07-31 | $2.60 | $2.60 | 821,400 | — | — |
| 2024-07-30 | $2.67 | $2.67 | 983,600 | — | — |
| 2024-07-29 | $2.74 | $2.74 | 1,047,100 | — | — |
| 2024-07-26 | $2.96 | $2.96 | 856,500 | — | — |
| 2024-07-25 | $2.97 | $2.97 | 546,100 | — | — |
| 2024-07-24 | $2.96 | $2.96 | 2,706,900 | — | — |
| 2024-07-23 | $3.59 | $3.59 | 757,300 | — | — |
| 2024-07-22 | $3.42 | $3.42 | 252,500 | — | — |
| 2024-07-19 | $3.32 | $3.32 | 231,400 | — | — |
| 2024-07-18 | $3.29 | $3.29 | 231,000 | — | — |
| 2024-07-17 | $3.42 | $3.42 | 606,400 | — | — |
| 2024-07-16 | $3.68 | $3.68 | 601,900 | — | — |
| 2024-07-15 | $3.37 | $3.37 | 386,300 | — | — |
| 2024-07-12 | $3.36 | $3.36 | 1,398,200 | — | — |
| 2024-07-11 | $2.98 | $2.98 | 501,300 | — | — |
| 2024-07-10 | $2.73 | $2.73 | 429,800 | — | — |
| 2024-07-09 | $2.79 | $2.79 | 505,300 | — | — |
| 2024-07-08 | $2.61 | $2.61 | 669,100 | — | — |
| 2024-07-05 | $2.74 | $2.74 | 690,200 | — | — |
| 2024-07-03 | $2.94 | $2.94 | 185,100 | — | — |
| 2024-07-02 | $2.94 | $2.94 | 397,300 | — | — |
| 2024-07-01 | $3.25 | $3.25 | 847,600 | — | — |
| 2024-06-28 | $2.98 | $2.98 | 3,912,200 | — | — |
| 2024-06-27 | $2.90 | $2.90 | 997,000 | — | — |
| 2024-06-26 | $3.07 | $3.07 | 1,035,200 | — | — |
| 2024-06-25 | $2.94 | $2.94 | 552,200 | — | — |
| 2024-06-24 | $3.10 | $3.10 | 353,900 | — | — |
| 2024-06-21 | $3.16 | $3.16 | 381,400 | — | — |
| 2024-06-20 | $3.25 | $3.25 | 625,700 | — | — |
| 2024-06-18 | $3.27 | $3.27 | 606,900 | — | — |
| 2024-06-17 | $3.47 | $3.47 | 372,900 | — | — |
| 2024-06-14 | $3.47 | $3.47 | 364,600 | — | — |
| 2024-06-13 | $3.66 | $3.66 | 487,600 | — | — |
| 2024-06-12 | $3.56 | $3.56 | 489,100 | — | — |
| 2024-06-11 | $3.47 | $3.47 | 738,900 | — | — |
| 2024-06-10 | $3.32 | $3.32 | 533,400 | — | — |
| 2024-06-07 | $3.40 | $3.40 | 872,200 | — | — |
| 2024-06-06 | $3.64 | $3.64 | 826,800 | — | — |
| 2024-06-05 | $3.79 | $3.79 | 792,000 | — | — |
| 2024-06-04 | $3.68 | $3.68 | 1,255,000 | — | — |
| 2024-06-03 | $3.94 | $3.94 | 877,500 | — | — |
| 2024-05-31 | $3.96 | $3.96 | 979,700 | — | — |
| 2024-05-30 | $3.99 | $3.99 | 998,100 | — | — |
| 2024-05-29 | $4.00 | $4.00 | 2,545,400 | — | — |
| 2024-05-28 | $4.02 | $4.02 | 4,007,200 | — | — |
| 2024-05-24 | $4.12 | $4.12 | 19,714,900 | — | — |
| 2024-05-23 | $12.18 | $12.18 | 308,800 | — | — |
| 2024-05-22 | $11.88 | $11.88 | 74,900 | — | — |
| 2024-05-21 | $12.06 | $12.06 | 393,100 | — | — |
| 2024-05-20 | $11.61 | $11.61 | 74,700 | — | — |
| 2024-05-17 | $11.50 | $11.50 | 137,700 | — | — |
| 2024-05-16 | $12.13 | $12.13 | 352,100 | — | — |
| 2024-05-15 | $13.12 | $13.12 | 147,400 | — | — |
| 2024-05-14 | $13.16 | $13.16 | 229,800 | — | — |
| 2024-05-13 | $12.02 | $12.02 | 91,400 | — | — |
| 2024-05-10 | $11.85 | $11.85 | 85,600 | — | — |
| 2024-05-09 | $11.92 | $11.92 | 94,600 | — | — |
| 2024-05-08 | $11.40 | $11.40 | 82,700 | — | — |
| 2024-05-07 | $11.42 | $11.42 | 144,300 | — | — |
| 2024-05-06 | $11.84 | $11.84 | 195,200 | — | — |
| 2024-05-03 | $10.90 | $10.90 | 104,300 | — | — |
| 2024-05-02 | $10.36 | $10.36 | 78,900 | — | — |
| 2024-05-01 | $9.98 | $9.98 | 91,200 | — | — |
| 2024-04-30 | $9.98 | $9.98 | 83,800 | — | — |
| 2024-04-29 | $9.63 | $9.63 | 39,800 | — | — |
| 2024-04-26 | $9.38 | $9.38 | 42,700 | — | — |
| 2024-04-25 | $9.22 | $9.22 | 71,200 | — | — |
| 2024-04-24 | $9.31 | $9.31 | 79,300 | — | — |
| 2024-04-23 | $9.61 | $9.61 | 101,500 | — | — |
| 2024-04-22 | $9.74 | $9.74 | 95,500 | — | — |
| 2024-04-19 | $9.84 | $9.84 | 151,400 | — | — |
| 2024-04-18 | $10.23 | $10.23 | 66,800 | — | — |
| 2024-04-17 | $10.84 | $10.84 | 54,300 | — | — |
| 2024-04-16 | $10.93 | $10.93 | 64,200 | — | — |
| 2024-04-15 | $11.07 | $11.07 | 117,000 | — | — |
| 2024-04-12 | $11.30 | $11.30 | 85,300 | — | — |
| 2024-04-11 | $11.81 | $11.81 | 75,900 | — | — |
| 2024-04-10 | $11.30 | $11.30 | 92,000 | — | — |
| 2024-04-09 | $11.74 | $11.74 | 124,300 | — | — |
| 2024-04-08 | $11.86 | $11.86 | 138,400 | — | — |
| 2024-04-05 | $11.44 | $11.44 | 88,100 | — | — |
| 2024-04-04 | $11.33 | $11.33 | 84,200 | — | — |
| 2024-04-03 | $11.98 | $11.98 | 103,800 | — | — |
| 2024-04-02 | $11.52 | $11.52 | 87,100 | — | — |
| 2024-04-01 | $11.73 | $11.73 | 118,500 | — | — |
| 2024-03-28 | $11.80 | $11.80 | 98,800 | — | — |
| 2024-03-27 | $11.82 | $11.82 | 168,700 | — | — |
| 2024-03-26 | $11.59 | $11.59 | 84,000 | — | — |
| 2024-03-25 | $11.53 | $11.53 | 142,200 | — | — |
| 2024-03-22 | $12.04 | $12.04 | 275,400 | — | — |
| 2024-03-21 | $11.93 | $11.93 | 320,500 | — | — |
| 2024-03-20 | $11.79 | $11.79 | 367,300 | — | — |
| 2024-03-19 | $11.31 | $11.31 | 194,900 | — | — |
| 2024-03-18 | $10.62 | $10.62 | 105,200 | — | — |
| 2024-03-15 | $11.00 | $11.00 | 189,800 | — | — |
| 2024-03-14 | $10.50 | $10.50 | 152,200 | — | — |
| 2024-03-13 | $10.74 | $10.74 | 98,900 | — | — |
| 2024-03-12 | $10.84 | $10.84 | 139,500 | — | — |
| 2024-03-11 | $11.44 | $11.44 | 82,200 | — | — |
| 2024-03-08 | $11.57 | $11.57 | 162,200 | — | — |
| 2024-03-07 | $11.79 | $11.79 | 234,600 | — | — |
| 2024-03-06 | $12.69 | $12.69 | 87,200 | — | — |
| 2024-03-05 | $12.40 | $12.40 | 104,700 | — | — |
| 2024-03-04 | $12.69 | $12.69 | 144,900 | — | — |
| 2024-03-01 | $13.02 | $13.02 | 279,800 | — | — |
| 2024-02-29 | $12.46 | $12.46 | 90,100 | — | — |
| 2024-02-28 | $12.81 | $12.81 | 155,200 | — | — |
| 2024-02-27 | $13.12 | $13.12 | 99,600 | — | — |
| 2024-02-26 | $13.09 | $13.09 | 125,700 | — | — |
| 2024-02-23 | $12.70 | $12.70 | 184,500 | — | — |
| 2024-02-22 | $12.04 | $12.04 | 164,300 | — | — |
| 2024-02-21 | $12.33 | $12.33 | 134,800 | — | — |
| 2024-02-20 | $12.67 | $12.67 | 101,100 | — | — |
| 2024-02-16 | $12.45 | $12.45 | 347,400 | — | — |
| 2024-02-15 | $11.74 | $11.74 | 172,700 | — | — |
| 2024-02-14 | $11.86 | $11.86 | 198,500 | — | — |
| 2024-02-13 | $11.74 | $11.74 | 258,300 | — | — |
| 2024-02-12 | $11.86 | $11.86 | 312,300 | — | — |
| 2024-02-09 | $13.22 | $13.22 | 133,500 | — | — |
| 2024-02-08 | $13.45 | $13.45 | 147,500 | — | — |
| 2024-02-07 | $13.45 | $13.45 | 163,800 | — | — |
| 2024-02-06 | $14.07 | $14.07 | 252,400 | — | — |
| 2024-02-05 | $12.30 | $12.30 | 49,700 | — | — |
| 2024-02-02 | $12.25 | $12.25 | 79,900 | — | — |
| 2024-02-01 | $12.25 | $12.25 | 167,000 | — | — |
| 2024-01-31 | $11.75 | $11.75 | 114,800 | — | — |
| 2024-01-30 | $11.71 | $11.71 | 192,800 | — | — |
| 2024-01-29 | $12.34 | $12.34 | 105,300 | — | — |
| 2024-01-26 | $11.52 | $11.52 | 98,200 | — | — |
| 2024-01-25 | $11.89 | $11.89 | 118,000 | — | — |
| 2024-01-24 | $10.77 | $10.77 | 155,100 | — | — |
| 2024-01-23 | $10.74 | $10.74 | 87,600 | — | — |
| 2024-01-22 | $10.63 | $10.63 | 114,800 | — | — |
| 2024-01-19 | $11.17 | $11.17 | 141,300 | — | — |
| 2024-01-18 | $10.39 | $10.39 | 130,700 | — | — |
| 2024-01-17 | $11.11 | $11.11 | 96,800 | — | — |
| 2024-01-16 | $11.03 | $11.03 | 154,400 | — | — |
| 2024-01-12 | $10.99 | $10.99 | 112,100 | — | — |
| 2024-01-11 | $10.64 | $10.64 | 115,500 | — | — |
| 2024-01-10 | $10.43 | $10.43 | 140,500 | — | — |
| 2024-01-09 | $10.00 | $10.00 | 137,000 | — | — |
| 2024-01-08 | $9.27 | $9.27 | 70,300 | — | — |
| 2024-01-05 | $8.48 | $8.48 | 77,200 | — | — |
| 2024-01-04 | $8.46 | $8.46 | 109,100 | — | — |
| 2024-01-03 | $8.18 | $8.18 | 61,000 | — | — |
| 2024-01-02 | $8.30 | $8.30 | 77,300 | — | — |