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
- 2010-04-05 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 | $3.94 | $3.94 | 3,166,900 | — | — |
| 2024-12-30 | $4.32 | $4.32 | 3,450,400 | — | — |
| 2024-12-27 | $5.25 | $5.25 | 3,592,100 | — | — |
| 2024-12-26 | $5.26 | $5.26 | 5,251,900 | — | — |
| 2024-12-24 | $4.24 | $4.24 | 1,551,500 | — | — |
| 2024-12-23 | $4.50 | $4.50 | 2,138,000 | — | — |
| 2024-12-20 | $4.40 | $4.40 | 4,325,100 | — | — |
| 2024-12-19 | $3.72 | $3.72 | 3,451,900 | — | — |
| 2024-12-18 | $3.75 | $3.75 | 6,557,500 | — | — |
| 2024-12-17 | $3.84 | $3.84 | 3,039,600 | — | — |
| 2024-12-16 | $3.52 | $3.52 | 2,293,300 | — | — |
| 2024-12-13 | $3.16 | $3.16 | 2,447,000 | — | — |
| 2024-12-12 | $3.33 | $3.33 | 1,716,800 | — | — |
| 2024-12-11 | $3.16 | $3.16 | 2,060,200 | — | — |
| 2024-12-10 | $3.09 | $3.09 | 3,703,800 | — | — |
| 2024-12-09 | $2.73 | $2.73 | 2,350,800 | — | — |
| 2024-12-06 | $2.57 | $2.57 | 1,886,100 | — | — |
| 2024-12-05 | $2.46 | $2.46 | 1,503,800 | — | — |
| 2024-12-04 | $2.63 | $2.63 | 1,604,700 | — | — |
| 2024-12-03 | $2.51 | $2.51 | 2,035,900 | — | — |
| 2024-12-02 | $2.53 | $2.53 | 5,491,800 | — | — |
| 2024-11-29 | $2.31 | $2.31 | 2,196,100 | — | — |
| 2024-11-27 | $2.13 | $2.13 | 2,936,600 | — | — |
| 2024-11-26 | $1.97 | $1.97 | 6,608,700 | — | — |
| 2024-11-25 | $2.25 | $2.25 | 8,391,600 | — | — |
| 2024-11-22 | $1.71 | $1.71 | 5,271,900 | — | — |
| 2024-11-21 | $1.30 | $1.30 | 1,263,700 | — | — |
| 2024-11-20 | $1.12 | $1.12 | 444,200 | — | — |
| 2024-11-19 | $1.07 | $1.07 | 744,100 | — | — |
| 2024-11-18 | $1.09 | $1.09 | 1,921,000 | — | — |
| 2024-11-15 | $0.91 | $0.91 | 1,773,600 | — | — |
| 2024-11-14 | $1.08 | $1.08 | 799,600 | — | — |
| 2024-11-13 | $1.09 | $1.09 | 545,700 | — | — |
| 2024-11-12 | $1.05 | $1.05 | 634,000 | — | — |
| 2024-11-11 | $1.07 | $1.07 | 656,300 | — | — |
| 2024-11-08 | $1.11 | $1.11 | 531,000 | — | — |
| 2024-11-07 | $1.15 | $1.15 | 354,900 | — | — |
| 2024-11-06 | $1.16 | $1.16 | 756,600 | — | — |
| 2024-11-05 | $1.16 | $1.16 | 345,200 | — | — |
| 2024-11-04 | $1.15 | $1.15 | 668,400 | — | — |
| 2024-11-01 | $1.22 | $1.22 | 330,700 | — | — |
| 2024-10-31 | $1.17 | $1.17 | 1,059,300 | — | — |
| 2024-10-30 | $1.23 | $1.23 | 1,103,100 | — | — |
| 2024-10-29 | $1.17 | $1.17 | 1,067,500 | — | — |
| 2024-10-28 | $1.30 | $1.30 | 457,600 | — | — |
| 2024-10-25 | $1.30 | $1.30 | 661,400 | — | — |
| 2024-10-24 | $1.34 | $1.34 | 1,728,700 | — | — |
| 2024-10-23 | $1.31 | $1.31 | 1,566,100 | — | — |
| 2024-10-22 | $1.30 | $1.30 | 316,300 | — | — |
| 2024-10-21 | $1.29 | $1.29 | 525,100 | — | — |
| 2024-10-18 | $1.30 | $1.30 | 588,500 | — | — |
| 2024-10-17 | $1.31 | $1.31 | 436,200 | — | — |
| 2024-10-16 | $1.37 | $1.37 | 662,900 | — | — |
| 2024-10-15 | $1.39 | $1.39 | 748,400 | — | — |
| 2024-10-14 | $1.47 | $1.47 | 928,700 | — | — |
| 2024-10-11 | $1.36 | $1.36 | 594,300 | — | — |
| 2024-10-10 | $1.39 | $1.39 | 2,255,900 | — | — |
| 2024-10-09 | $1.32 | $1.32 | 2,066,700 | — | — |
| 2024-10-08 | $1.21 | $1.21 | 504,000 | — | — |
| 2024-10-07 | $1.21 | $1.21 | 521,000 | — | — |
| 2024-10-04 | $1.17 | $1.17 | 567,700 | — | — |
| 2024-10-03 | $1.14 | $1.14 | 431,900 | — | — |
| 2024-10-02 | $1.09 | $1.09 | 874,600 | — | — |
| 2024-10-01 | $1.11 | $1.11 | 739,900 | — | — |
| 2024-09-30 | $1.17 | $1.17 | 521,000 | — | — |
| 2024-09-27 | $1.16 | $1.16 | 1,248,100 | — | — |
| 2024-09-26 | $1.15 | $1.15 | 1,066,100 | — | — |
| 2024-09-25 | $1.04 | $1.04 | 2,290,800 | — | — |
| 2024-09-24 | $1.00 | $1.00 | 514,400 | — | — |
| 2024-09-23 | $0.93 | $0.93 | 485,900 | — | — |
| 2024-09-20 | $0.96 | $0.96 | 936,100 | — | — |
| 2024-09-19 | $1.03 | $1.03 | 1,023,000 | — | — |
| 2024-09-18 | $1.08 | $1.08 | 476,300 | — | — |
| 2024-09-17 | $1.09 | $1.09 | 916,900 | — | — |
| 2024-09-16 | $1.11 | $1.11 | 2,502,100 | — | — |
| 2024-09-13 | $1.02 | $1.02 | 1,023,000 | — | — |
| 2024-09-12 | $1.04 | $1.04 | 747,100 | — | — |
| 2024-09-11 | $0.96 | $0.96 | 232,700 | — | — |
| 2024-09-10 | $0.95 | $0.95 | 972,600 | — | — |
| 2024-09-09 | $0.92 | $0.92 | 673,000 | — | — |
| 2024-09-06 | $0.98 | $0.98 | 911,700 | — | — |
| 2024-09-05 | $0.98 | $0.98 | 1,827,200 | — | — |
| 2024-09-04 | $0.93 | $0.93 | 1,548,800 | — | — |
| 2024-09-03 | $0.91 | $0.91 | 16,077,200 | — | — |
| 2024-08-30 | $0.86 | $0.86 | 510,600 | — | — |
| 2024-08-29 | $0.88 | $0.88 | 259,300 | — | — |
| 2024-08-28 | $0.85 | $0.85 | 392,500 | — | — |
| 2024-08-27 | $0.86 | $0.86 | 649,300 | — | — |
| 2024-08-26 | $0.86 | $0.86 | 468,800 | — | — |
| 2024-08-23 | $0.90 | $0.90 | 500,500 | — | — |
| 2024-08-22 | $0.89 | $0.89 | 448,700 | — | — |
| 2024-08-21 | $0.89 | $0.89 | 431,000 | — | — |
| 2024-08-20 | $0.88 | $0.88 | 947,000 | — | — |
| 2024-08-19 | $0.92 | $0.92 | 1,241,100 | — | — |
| 2024-08-16 | $0.87 | $0.87 | 632,600 | — | — |
| 2024-08-15 | $0.86 | $0.86 | 2,290,800 | — | — |
| 2024-08-14 | $0.95 | $0.95 | 1,271,300 | — | — |
| 2024-08-13 | $0.99 | $0.99 | 1,736,600 | — | — |
| 2024-08-12 | $1.05 | $1.05 | 1,135,400 | — | — |
| 2024-08-09 | $1.04 | $1.04 | 685,100 | — | — |
| 2024-08-08 | $1.00 | $1.00 | 548,500 | — | — |
| 2024-08-07 | $1.03 | $1.03 | 402,200 | — | — |
| 2024-08-06 | $1.03 | $1.03 | 433,500 | — | — |
| 2024-08-05 | $1.08 | $1.08 | 602,300 | — | — |
| 2024-08-02 | $1.13 | $1.13 | 733,800 | — | — |
| 2024-08-01 | $1.19 | $1.19 | 655,700 | — | — |
| 2024-07-31 | $1.22 | $1.22 | 283,400 | — | — |
| 2024-07-30 | $1.18 | $1.18 | 498,500 | — | — |
| 2024-07-29 | $1.25 | $1.25 | 342,800 | — | — |
| 2024-07-26 | $1.30 | $1.30 | 231,600 | — | — |
| 2024-07-25 | $1.24 | $1.24 | 331,000 | — | — |
| 2024-07-24 | $1.24 | $1.24 | 459,300 | — | — |
| 2024-07-23 | $1.28 | $1.28 | 297,300 | — | — |
| 2024-07-22 | $1.26 | $1.26 | 344,000 | — | — |
| 2024-07-19 | $1.32 | $1.32 | 432,800 | — | — |
| 2024-07-18 | $1.33 | $1.33 | 747,300 | — | — |
| 2024-07-17 | $1.42 | $1.42 | 471,600 | — | — |
| 2024-07-16 | $1.41 | $1.41 | 469,000 | — | — |
| 2024-07-15 | $1.39 | $1.39 | 408,000 | — | — |
| 2024-07-12 | $1.38 | $1.38 | 468,300 | — | — |
| 2024-07-11 | $1.39 | $1.39 | 395,500 | — | — |
| 2024-07-10 | $1.35 | $1.35 | 408,200 | — | — |
| 2024-07-09 | $1.26 | $1.26 | 375,300 | — | — |
| 2024-07-08 | $1.31 | $1.31 | 608,700 | — | — |
| 2024-07-05 | $1.21 | $1.21 | 304,900 | — | — |
| 2024-07-03 | $1.25 | $1.25 | 308,500 | — | — |
| 2024-07-02 | $1.18 | $1.18 | 1,123,400 | — | — |
| 2024-07-01 | $1.21 | $1.21 | 1,144,800 | — | — |
| 2024-06-28 | $1.35 | $1.35 | 7,950,100 | — | — |
| 2024-06-27 | $1.46 | $1.46 | 618,500 | — | — |
| 2024-06-26 | $1.42 | $1.42 | 485,300 | — | — |
| 2024-06-25 | $1.40 | $1.40 | 541,500 | — | — |
| 2024-06-24 | $1.41 | $1.41 | 475,900 | — | — |
| 2024-06-21 | $1.33 | $1.33 | 698,100 | — | — |
| 2024-06-20 | $1.36 | $1.36 | 982,400 | — | — |
| 2024-06-18 | $1.33 | $1.33 | 352,100 | — | — |
| 2024-06-17 | $1.37 | $1.37 | 458,900 | — | — |
| 2024-06-14 | $1.38 | $1.38 | 415,600 | — | — |
| 2024-06-13 | $1.39 | $1.39 | 409,300 | — | — |
| 2024-06-12 | $1.41 | $1.41 | 368,400 | — | — |
| 2024-06-11 | $1.38 | $1.38 | 480,800 | — | — |
| 2024-06-10 | $1.42 | $1.42 | 431,200 | — | — |
| 2024-06-07 | $1.37 | $1.37 | 422,700 | — | — |
| 2024-06-06 | $1.39 | $1.39 | 399,100 | — | — |
| 2024-06-05 | $1.48 | $1.48 | 478,000 | — | — |
| 2024-06-04 | $1.35 | $1.35 | 545,600 | — | — |
| 2024-06-03 | $1.44 | $1.44 | 962,500 | — | — |
| 2024-05-31 | $1.34 | $1.34 | 1,105,200 | — | — |
| 2024-05-30 | $1.44 | $1.44 | 1,025,900 | — | — |
| 2024-05-29 | $1.56 | $1.56 | 451,500 | — | — |
| 2024-05-28 | $1.61 | $1.61 | 890,900 | — | — |
| 2024-05-24 | $1.56 | $1.56 | 423,200 | — | — |
| 2024-05-23 | $1.55 | $1.55 | 549,400 | — | — |
| 2024-05-22 | $1.55 | $1.55 | 499,300 | — | — |
| 2024-05-21 | $1.54 | $1.54 | 440,800 | — | — |
| 2024-05-20 | $1.60 | $1.60 | 1,079,200 | — | — |
| 2024-05-17 | $1.42 | $1.42 | 973,400 | — | — |
| 2024-05-16 | $1.50 | $1.50 | 591,800 | — | — |
| 2024-05-15 | $1.55 | $1.55 | 807,700 | — | — |
| 2024-05-14 | $1.50 | $1.50 | 3,847,200 | — | — |
| 2024-05-13 | $1.34 | $1.34 | 2,291,000 | — | — |
| 2024-05-10 | $1.20 | $1.20 | 1,659,200 | — | — |
| 2024-05-09 | $1.17 | $1.17 | 1,028,400 | — | — |
| 2024-05-08 | $1.28 | $1.28 | 478,900 | — | — |
| 2024-05-07 | $1.25 | $1.25 | 480,400 | — | — |
| 2024-05-06 | $1.29 | $1.29 | 507,100 | — | — |
| 2024-05-03 | $1.31 | $1.31 | 402,900 | — | — |
| 2024-05-02 | $1.36 | $1.36 | 651,200 | — | — |
| 2024-05-01 | $1.32 | $1.32 | 457,400 | — | — |
| 2024-04-30 | $1.33 | $1.33 | 397,800 | — | — |
| 2024-04-29 | $1.40 | $1.40 | 632,300 | — | — |
| 2024-04-26 | $1.32 | $1.32 | 426,300 | — | — |
| 2024-04-25 | $1.34 | $1.34 | 660,100 | — | — |
| 2024-04-24 | $1.34 | $1.34 | 681,000 | — | — |
| 2024-04-23 | $1.31 | $1.31 | 691,500 | — | — |
| 2024-04-22 | $1.35 | $1.35 | 890,800 | — | — |
| 2024-04-19 | $1.21 | $1.21 | 550,500 | — | — |
| 2024-04-18 | $1.26 | $1.26 | 1,020,900 | — | — |
| 2024-04-17 | $1.22 | $1.22 | 537,800 | — | — |
| 2024-04-16 | $1.20 | $1.20 | 1,175,500 | — | — |
| 2024-04-15 | $1.23 | $1.23 | 1,245,700 | — | — |
| 2024-04-12 | $1.23 | $1.23 | 980,100 | — | — |
| 2024-04-11 | $1.38 | $1.38 | 557,300 | — | — |
| 2024-04-10 | $1.40 | $1.40 | 640,300 | — | — |
| 2024-04-09 | $1.51 | $1.51 | 896,500 | — | — |
| 2024-04-08 | $1.58 | $1.58 | 1,548,800 | — | — |
| 2024-04-05 | $1.42 | $1.42 | 998,200 | — | — |
| 2024-04-04 | $1.40 | $1.40 | 1,886,500 | — | — |
| 2024-04-03 | $1.24 | $1.24 | 393,700 | — | — |
| 2024-04-02 | $1.26 | $1.26 | 884,700 | — | — |
| 2024-04-01 | $1.21 | $1.21 | 1,022,100 | — | — |
| 2024-03-28 | $1.21 | $1.21 | 1,542,000 | — | — |
| 2024-03-27 | $1.33 | $1.33 | 660,900 | — | — |
| 2024-03-26 | $1.25 | $1.25 | 651,400 | — | — |
| 2024-03-25 | $1.24 | $1.24 | 838,400 | — | — |
| 2024-03-22 | $1.34 | $1.34 | 341,100 | — | — |
| 2024-03-21 | $1.36 | $1.36 | 512,100 | — | — |
| 2024-03-20 | $1.34 | $1.34 | 726,600 | — | — |
| 2024-03-19 | $1.29 | $1.29 | 549,500 | — | — |
| 2024-03-18 | $1.33 | $1.33 | 464,500 | — | — |
| 2024-03-15 | $1.39 | $1.39 | 1,020,700 | — | — |
| 2024-03-14 | $1.28 | $1.28 | 780,600 | — | — |
| 2024-03-13 | $1.40 | $1.40 | 469,200 | — | — |
| 2024-03-12 | $1.43 | $1.43 | 520,100 | — | — |
| 2024-03-11 | $1.48 | $1.48 | 574,400 | — | — |
| 2024-03-08 | $1.48 | $1.48 | 905,500 | — | — |
| 2024-03-07 | $1.51 | $1.51 | 500,000 | — | — |
| 2024-03-06 | $1.54 | $1.54 | 548,600 | — | — |
| 2024-03-05 | $1.50 | $1.50 | 1,006,300 | — | — |
| 2024-03-04 | $1.58 | $1.58 | 815,100 | — | — |
| 2024-03-01 | $1.73 | $1.73 | 1,047,300 | — | — |
| 2024-02-29 | $1.69 | $1.69 | 610,500 | — | — |
| 2024-02-28 | $1.69 | $1.69 | 630,300 | — | — |
| 2024-02-27 | $1.65 | $1.65 | 487,100 | — | — |
| 2024-02-26 | $1.60 | $1.60 | 610,000 | — | — |
| 2024-02-23 | $1.53 | $1.53 | 731,900 | — | — |
| 2024-02-22 | $1.54 | $1.54 | 587,200 | — | — |
| 2024-02-21 | $1.56 | $1.56 | 734,200 | — | — |
| 2024-02-20 | $1.59 | $1.59 | 1,120,800 | — | — |
| 2024-02-16 | $1.60 | $1.60 | 721,100 | — | — |
| 2024-02-15 | $1.69 | $1.69 | 455,300 | — | — |
| 2024-02-14 | $1.71 | $1.71 | 617,800 | — | — |
| 2024-02-13 | $1.58 | $1.58 | 993,900 | — | — |
| 2024-02-12 | $1.65 | $1.65 | 1,031,400 | — | — |
| 2024-02-09 | $1.68 | $1.68 | 593,600 | — | — |
| 2024-02-08 | $1.69 | $1.69 | 708,900 | — | — |
| 2024-02-07 | $1.68 | $1.68 | 453,500 | — | — |
| 2024-02-06 | $1.75 | $1.75 | 472,600 | — | — |
| 2024-02-05 | $1.66 | $1.66 | 468,000 | — | — |
| 2024-02-02 | $1.70 | $1.70 | 529,200 | — | — |
| 2024-02-01 | $1.65 | $1.65 | 374,100 | — | — |
| 2024-01-31 | $1.67 | $1.67 | 611,600 | — | — |
| 2024-01-30 | $1.66 | $1.66 | 499,700 | — | — |
| 2024-01-29 | $1.77 | $1.77 | 357,100 | — | — |
| 2024-01-26 | $1.72 | $1.72 | 409,300 | — | — |
| 2024-01-25 | $1.70 | $1.70 | 489,900 | — | — |
| 2024-01-24 | $1.72 | $1.72 | 567,600 | — | — |
| 2024-01-23 | $1.79 | $1.79 | 385,800 | — | — |
| 2024-01-22 | $1.78 | $1.78 | 549,900 | — | — |
| 2024-01-19 | $1.66 | $1.66 | 738,000 | — | — |
| 2024-01-18 | $1.61 | $1.61 | 874,600 | — | — |
| 2024-01-17 | $1.63 | $1.63 | 1,195,500 | — | — |
| 2024-01-16 | $1.77 | $1.77 | 743,900 | — | — |
| 2024-01-12 | $1.84 | $1.84 | 518,300 | — | — |
| 2024-01-11 | $1.90 | $1.90 | 872,600 | — | — |
| 2024-01-10 | $2.00 | $2.00 | 671,900 | — | — |
| 2024-01-09 | $2.04 | $2.04 | 702,800 | — | — |
| 2024-01-08 | $2.11 | $2.11 | 506,100 | — | — |
| 2024-01-05 | $2.02 | $2.02 | 600,400 | — | — |
| 2024-01-04 | $2.06 | $2.06 | 442,700 | — | — |
| 2024-01-03 | $2.05 | $2.05 | 620,700 | — | — |
| 2024-01-02 | $2.15 | $2.15 | 921,000 | — | — |