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
- 2023-12-15 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 | $3.51 | $3.51 | 25,800 | — | — |
| 2024-12-30 | $3.56 | $3.56 | 48,800 | — | — |
| 2024-12-27 | $3.35 | $3.35 | 35,900 | — | — |
| 2024-12-26 | $3.30 | $3.30 | 27,000 | — | — |
| 2024-12-24 | $3.34 | $3.34 | 32,300 | — | — |
| 2024-12-23 | $3.41 | $3.41 | 68,600 | — | — |
| 2024-12-20 | $3.70 | $3.70 | 174,800 | — | — |
| 2024-12-19 | $3.47 | $3.47 | 8,900 | — | — |
| 2024-12-18 | $3.53 | $3.53 | 11,100 | — | — |
| 2024-12-17 | $3.48 | $3.48 | 24,400 | — | — |
| 2024-12-16 | $3.56 | $3.56 | 19,300 | — | — |
| 2024-12-13 | $3.42 | $3.42 | 24,000 | — | — |
| 2024-12-12 | $3.52 | $3.52 | 7,700 | — | — |
| 2024-12-11 | $3.59 | $3.59 | 46,100 | — | — |
| 2024-12-10 | $3.65 | $3.65 | 5,300 | — | — |
| 2024-12-09 | $3.70 | $3.70 | 128,900 | — | — |
| 2024-12-06 | $3.64 | $3.64 | 16,600 | — | — |
| 2024-12-05 | $3.60 | $3.60 | 47,300 | — | — |
| 2024-12-04 | $3.53 | $3.53 | 44,700 | — | — |
| 2024-12-03 | $3.47 | $3.47 | 26,100 | — | — |
| 2024-12-02 | $3.44 | $3.44 | 18,300 | — | — |
| 2024-11-29 | $3.34 | $3.34 | 23,000 | — | — |
| 2024-11-27 | $3.42 | $3.42 | 69,100 | — | — |
| 2024-11-26 | $3.44 | $3.44 | 69,000 | — | — |
| 2024-11-25 | $3.60 | $3.60 | 96,700 | — | — |
| 2024-11-22 | $3.70 | $3.70 | 65,500 | — | — |
| 2024-11-21 | $3.81 | $3.81 | 78,100 | — | — |
| 2024-11-20 | $3.78 | $3.78 | 39,700 | — | — |
| 2024-11-19 | $3.85 | $3.85 | 41,700 | — | — |
| 2024-11-18 | $3.88 | $3.88 | 50,700 | — | — |
| 2024-11-15 | $3.85 | $3.85 | 13,100 | — | — |
| 2024-11-14 | $3.80 | $3.80 | 27,400 | — | — |
| 2024-11-13 | $3.89 | $3.89 | 39,400 | — | — |
| 2024-11-12 | $3.90 | $3.90 | 60,700 | — | — |
| 2024-11-11 | $3.80 | $3.80 | 19,600 | — | — |
| 2024-11-08 | $3.69 | $3.69 | 56,600 | — | — |
| 2024-11-07 | $3.91 | $3.91 | 68,900 | — | — |
| 2024-11-06 | $3.82 | $3.82 | 68,600 | — | — |
| 2024-11-05 | $3.96 | $3.96 | 48,500 | — | — |
| 2024-11-04 | $3.91 | $3.91 | 97,000 | — | — |
| 2024-11-01 | $3.84 | $3.84 | 71,900 | — | — |
| 2024-10-31 | $3.82 | $3.82 | 110,100 | — | — |
| 2024-10-30 | $3.65 | $3.65 | 27,000 | — | — |
| 2024-10-29 | $3.63 | $3.63 | 75,200 | — | — |
| 2024-10-28 | $3.72 | $3.72 | 54,700 | — | — |
| 2024-10-25 | $3.65 | $3.65 | 52,300 | — | — |
| 2024-10-24 | $3.64 | $3.64 | 23,800 | — | — |
| 2024-10-23 | $3.70 | $3.70 | 312,000 | — | — |
| 2024-10-22 | $3.82 | $3.82 | 58,800 | — | — |
| 2024-10-21 | $3.80 | $3.80 | 68,200 | — | — |
| 2024-10-18 | $3.86 | $3.86 | 88,400 | — | — |
| 2024-10-17 | $3.70 | $3.70 | 82,200 | — | — |
| 2024-10-16 | $3.70 | $3.70 | 63,400 | — | — |
| 2024-10-15 | $3.58 | $3.58 | 55,500 | — | — |
| 2024-10-14 | $3.78 | $3.78 | 105,200 | — | — |
| 2024-10-11 | $3.75 | $3.75 | 41,600 | — | — |
| 2024-10-10 | $3.64 | $3.64 | 54,000 | — | — |
| 2024-10-09 | $3.62 | $3.62 | 64,800 | — | — |
| 2024-10-08 | $3.50 | $3.50 | 151,400 | — | — |
| 2024-10-07 | $3.37 | $3.37 | 149,600 | — | — |
| 2024-10-04 | $3.71 | $3.71 | 75,900 | — | — |
| 2024-10-03 | $3.71 | $3.71 | 186,700 | — | — |
| 2024-10-02 | $3.70 | $3.70 | 196,400 | — | — |
| 2024-10-01 | $3.57 | $3.57 | 123,200 | — | — |
| 2024-09-30 | $3.69 | $3.69 | 330,100 | — | — |
| 2024-09-27 | $3.44 | $3.44 | 143,400 | — | — |
| 2024-09-26 | $3.10 | $3.10 | 111,900 | — | — |
| 2024-09-25 | $2.90 | $2.90 | 46,500 | — | — |
| 2024-09-24 | $2.76 | $2.76 | 82,300 | — | — |
| 2024-09-23 | $2.94 | $2.94 | 25,000 | — | — |
| 2024-09-20 | $2.99 | $2.99 | 63,800 | — | — |
| 2024-09-19 | $3.03 | $3.03 | 33,600 | — | — |
| 2024-09-18 | $2.99 | $2.99 | 34,600 | — | — |
| 2024-09-17 | $3.07 | $3.07 | 47,000 | — | — |
| 2024-09-16 | $2.99 | $2.99 | 37,500 | — | — |
| 2024-09-13 | $2.88 | $2.88 | 64,200 | — | — |
| 2024-09-12 | $2.94 | $2.94 | 109,200 | — | — |
| 2024-09-11 | $2.97 | $2.97 | 81,500 | — | — |
| 2024-09-10 | $2.98 | $2.98 | 93,300 | — | — |
| 2024-09-09 | $3.03 | $3.03 | 39,600 | — | — |
| 2024-09-06 | $3.00 | $3.00 | 37,500 | — | — |
| 2024-09-05 | $3.05 | $3.05 | 25,200 | — | — |
| 2024-09-04 | $3.07 | $3.07 | 46,100 | — | — |
| 2024-09-03 | $2.97 | $2.97 | 57,100 | — | — |
| 2024-08-30 | $2.90 | $2.90 | 48,600 | — | — |
| 2024-08-29 | $2.88 | $2.88 | 51,600 | — | — |
| 2024-08-28 | $3.00 | $3.00 | 56,900 | — | — |
| 2024-08-27 | $3.03 | $3.03 | 73,700 | — | — |
| 2024-08-26 | $3.47 | $3.47 | 43,300 | — | — |
| 2024-08-23 | $3.60 | $3.60 | 84,700 | — | — |
| 2024-08-22 | $3.80 | $3.80 | 84,200 | — | — |
| 2024-08-21 | $3.80 | $3.80 | 104,100 | — | — |
| 2024-08-20 | $3.65 | $3.65 | 147,300 | — | — |
| 2024-08-19 | $3.60 | $3.60 | 45,300 | — | — |
| 2024-08-16 | $3.32 | $3.32 | 37,200 | — | — |
| 2024-08-15 | $3.22 | $3.22 | 196,400 | — | — |
| 2024-08-14 | $3.12 | $3.12 | 32,400 | — | — |
| 2024-08-13 | $2.85 | $2.85 | 16,300 | — | — |
| 2024-08-12 | $2.80 | $2.80 | 30,200 | — | — |
| 2024-08-09 | $2.77 | $2.77 | 23,800 | — | — |
| 2024-08-08 | $2.77 | $2.77 | 35,900 | — | — |
| 2024-08-07 | $2.74 | $2.74 | 27,700 | — | — |
| 2024-08-06 | $2.62 | $2.62 | 39,400 | — | — |
| 2024-08-05 | $2.63 | $2.63 | 50,800 | — | — |
| 2024-08-02 | $2.80 | $2.80 | 28,900 | — | — |
| 2024-08-01 | $2.83 | $2.83 | 40,400 | — | — |
| 2024-07-31 | $2.99 | $2.99 | 67,000 | — | — |
| 2024-07-30 | $2.85 | $2.85 | 51,500 | — | — |
| 2024-07-29 | $2.91 | $2.91 | 46,100 | — | — |
| 2024-07-26 | $3.00 | $3.00 | 33,900 | — | — |
| 2024-07-25 | $3.12 | $3.12 | 71,900 | — | — |
| 2024-07-24 | $2.94 | $2.94 | 71,100 | — | — |
| 2024-07-23 | $3.19 | $3.19 | 68,700 | — | — |
| 2024-07-22 | $3.35 | $3.35 | 51,500 | — | — |
| 2024-07-19 | $3.39 | $3.39 | 50,900 | — | — |
| 2024-07-18 | $3.36 | $3.36 | 63,900 | — | — |
| 2024-07-17 | $3.58 | $3.58 | 75,800 | — | — |
| 2024-07-16 | $3.78 | $3.78 | 77,500 | — | — |
| 2024-07-15 | $3.66 | $3.66 | 123,100 | — | — |
| 2024-07-12 | $3.81 | $3.81 | 98,600 | — | — |
| 2024-07-11 | $3.79 | $3.79 | 100,800 | — | — |
| 2024-07-10 | $3.73 | $3.73 | 270,200 | — | — |
| 2024-07-09 | $3.69 | $3.69 | 166,200 | — | — |
| 2024-07-08 | $3.84 | $3.84 | 565,300 | — | — |
| 2024-07-05 | $3.89 | $3.89 | 398,700 | — | — |
| 2024-07-03 | $3.85 | $3.85 | 217,000 | — | — |
| 2024-07-02 | $3.76 | $3.76 | 78,200 | — | — |
| 2024-07-01 | $3.78 | $3.78 | 145,800 | — | — |
| 2024-06-28 | $3.90 | $3.90 | 96,700 | — | — |
| 2024-06-27 | $3.96 | $3.96 | 164,900 | — | — |
| 2024-06-26 | $3.90 | $3.90 | 209,700 | — | — |
| 2024-06-25 | $3.90 | $3.90 | 144,700 | — | — |
| 2024-06-24 | $3.89 | $3.89 | 166,600 | — | — |
| 2024-06-21 | $3.75 | $3.75 | 155,400 | — | — |
| 2024-06-20 | $3.90 | $3.90 | 384,300 | — | — |
| 2024-06-18 | $3.52 | $3.52 | 447,000 | — | — |
| 2024-06-17 | $3.36 | $3.36 | 668,000 | — | — |
| 2024-06-14 | $3.99 | $3.99 | 911,600 | — | — |
| 2024-06-13 | $4.11 | $4.11 | 1,889,100 | — | — |
| 2024-06-12 | $5.74 | $5.74 | 1,468,100 | — | — |
| 2024-06-11 | $13.52 | $13.52 | 21,500 | — | — |
| 2024-06-10 | $12.35 | $12.35 | 24,600 | — | — |
| 2024-06-07 | $12.56 | $12.56 | 24,700 | — | — |
| 2024-06-06 | $10.78 | $10.78 | 16,100 | — | — |
| 2024-06-05 | $10.55 | $10.55 | 21,500 | — | — |
| 2024-06-04 | $10.60 | $10.60 | 19,700 | — | — |
| 2024-06-03 | $9.73 | $9.73 | 19,200 | — | — |
| 2024-05-31 | $9.46 | $9.46 | 24,200 | — | — |
| 2024-05-30 | $9.10 | $9.10 | 20,600 | — | — |
| 2024-05-29 | $8.78 | $8.78 | 20,900 | — | — |
| 2024-05-28 | $8.91 | $8.91 | 16,800 | — | — |
| 2024-05-24 | $9.29 | $9.29 | 18,500 | — | — |
| 2024-05-23 | $9.90 | $9.90 | 13,000 | — | — |
| 2024-05-22 | $10.09 | $10.09 | 15,000 | — | — |
| 2024-05-21 | $10.67 | $10.67 | 19,700 | — | — |
| 2024-05-20 | $11.00 | $11.00 | 25,700 | — | — |
| 2024-05-17 | $11.37 | $11.37 | 20,900 | — | — |
| 2024-05-16 | $12.08 | $12.08 | 18,800 | — | — |
| 2024-05-15 | $11.80 | $11.80 | 40,200 | — | — |
| 2024-05-14 | $11.95 | $11.95 | 24,900 | — | — |
| 2024-05-13 | $12.21 | $12.21 | 32,000 | — | — |
| 2024-05-10 | $11.66 | $11.66 | 26,100 | — | — |
| 2024-05-09 | $12.70 | $12.70 | 19,900 | — | — |
| 2024-05-08 | $12.22 | $12.22 | 15,600 | — | — |
| 2024-05-07 | $12.95 | $12.95 | 20,200 | — | — |
| 2024-05-06 | $12.73 | $12.73 | 21,800 | — | — |
| 2024-05-03 | $12.34 | $12.34 | 27,800 | — | — |
| 2024-05-02 | $12.05 | $12.05 | 21,000 | — | — |
| 2024-05-01 | $11.96 | $11.96 | 35,300 | — | — |
| 2024-04-30 | $11.50 | $11.50 | 19,000 | — | — |
| 2024-04-29 | $11.90 | $11.90 | 27,900 | — | — |
| 2024-04-26 | $12.43 | $12.43 | 40,400 | — | — |
| 2024-04-25 | $11.79 | $11.79 | 19,300 | — | — |
| 2024-04-24 | $12.46 | $12.46 | 21,600 | — | — |
| 2024-04-23 | $12.17 | $12.17 | 14,600 | — | — |
| 2024-04-22 | $12.57 | $12.57 | 49,800 | — | — |
| 2024-04-19 | $12.16 | $12.16 | 62,300 | — | — |
| 2024-04-18 | $13.03 | $13.03 | 59,200 | — | — |
| 2024-04-17 | $13.51 | $13.51 | 48,100 | — | — |
| 2024-04-16 | $14.32 | $14.32 | 76,100 | — | — |
| 2024-04-15 | $14.28 | $14.28 | 50,500 | — | — |
| 2024-04-12 | $14.78 | $14.78 | 80,200 | — | — |
| 2024-04-11 | $15.95 | $15.95 | 43,300 | — | — |
| 2024-04-10 | $16.54 | $16.54 | 52,600 | — | — |
| 2024-04-09 | $17.19 | $17.19 | 63,200 | — | — |
| 2024-04-08 | $16.39 | $16.39 | 68,100 | — | — |
| 2024-04-05 | $16.16 | $16.16 | 52,500 | — | — |
| 2024-04-04 | $15.85 | $15.85 | 50,900 | — | — |
| 2024-04-03 | $16.40 | $16.40 | 113,600 | — | — |
| 2024-04-02 | $16.10 | $16.10 | 20,400 | — | — |
| 2024-04-01 | $15.75 | $15.75 | 50,100 | — | — |
| 2024-03-28 | $16.04 | $16.04 | 10,500 | — | — |
| 2024-03-27 | $16.70 | $16.70 | 88,300 | — | — |
| 2024-03-26 | $18.23 | $18.23 | 77,900 | — | — |
| 2024-03-25 | $19.14 | $19.14 | 48,200 | — | — |
| 2024-03-22 | $19.26 | $19.26 | 23,200 | — | — |
| 2024-03-21 | $19.51 | $19.51 | 98,300 | — | — |
| 2024-03-20 | $18.31 | $18.31 | 59,000 | — | — |
| 2024-03-19 | $18.15 | $18.15 | 21,600 | — | — |
| 2024-03-18 | $19.25 | $19.25 | 54,200 | — | — |
| 2024-03-15 | $18.58 | $18.58 | 45,500 | — | — |
| 2024-03-14 | $18.74 | $18.74 | 71,000 | — | — |
| 2024-03-13 | $18.19 | $18.19 | 29,700 | — | — |
| 2024-03-12 | $19.50 | $19.50 | 53,700 | — | — |
| 2024-03-11 | $17.10 | $17.10 | 103,800 | — | — |
| 2024-03-08 | $17.61 | $17.61 | 40,000 | — | — |
| 2024-03-07 | $18.98 | $18.98 | 103,800 | — | — |
| 2024-03-06 | $17.78 | $17.78 | 50,400 | — | — |
| 2024-03-05 | $18.50 | $18.50 | 60,500 | — | — |
| 2024-03-04 | $19.00 | $19.00 | 40,800 | — | — |
| 2024-03-01 | $19.64 | $19.64 | 71,100 | — | — |
| 2024-02-29 | $20.27 | $20.27 | 76,600 | — | — |
| 2024-02-28 | $19.79 | $19.79 | 55,200 | — | — |
| 2024-02-27 | $19.34 | $19.34 | 40,000 | — | — |
| 2024-02-26 | $19.21 | $19.21 | 42,700 | — | — |
| 2024-02-23 | $19.13 | $19.13 | 54,100 | — | — |
| 2024-02-22 | $18.39 | $18.39 | 82,800 | — | — |
| 2024-02-21 | $18.90 | $18.90 | 53,400 | — | — |
| 2024-02-20 | $17.87 | $17.87 | 11,700 | — | — |
| 2024-02-16 | $19.15 | $19.15 | 37,100 | — | — |
| 2024-02-15 | $20.52 | $20.52 | 101,900 | — | — |
| 2024-02-14 | $18.09 | $18.09 | 90,100 | — | — |
| 2024-02-13 | $17.65 | $17.65 | 48,200 | — | — |
| 2024-02-12 | $18.15 | $18.15 | 59,800 | — | — |
| 2024-02-09 | $16.99 | $16.99 | 42,500 | — | — |
| 2024-02-08 | $17.75 | $17.75 | 45,200 | — | — |
| 2024-02-07 | $17.05 | $17.05 | 101,900 | — | — |
| 2024-02-06 | $17.61 | $17.61 | 59,700 | — | — |
| 2024-02-05 | $17.59 | $17.59 | 59,200 | — | — |
| 2024-02-02 | $17.86 | $17.86 | 41,900 | — | — |
| 2024-02-01 | $17.39 | $17.39 | 100,200 | — | — |
| 2024-01-31 | $17.06 | $17.06 | 39,600 | — | — |
| 2024-01-30 | $18.12 | $18.12 | 63,400 | — | — |
| 2024-01-29 | $17.75 | $17.75 | 31,100 | — | — |
| 2024-01-26 | $17.15 | $17.15 | 66,900 | — | — |
| 2024-01-25 | $19.04 | $19.04 | 41,300 | — | — |
| 2024-01-24 | $18.52 | $18.52 | 104,300 | — | — |
| 2024-01-23 | $16.81 | $16.81 | 39,100 | — | — |
| 2024-01-22 | $16.20 | $16.20 | 46,800 | — | — |
| 2024-01-19 | $16.10 | $16.10 | 37,800 | — | — |
| 2024-01-18 | $16.73 | $16.73 | 47,500 | — | — |
| 2024-01-17 | $16.93 | $16.93 | 36,000 | — | — |
| 2024-01-16 | $15.95 | $15.95 | 48,000 | — | — |
| 2024-01-12 | $16.40 | $16.40 | 94,100 | — | — |
| 2024-01-11 | $19.33 | $19.33 | 53,500 | — | — |
| 2024-01-10 | $19.12 | $19.12 | 59,400 | — | — |
| 2024-01-09 | $17.17 | $17.17 | 54,000 | — | — |
| 2024-01-08 | $15.69 | $15.69 | 35,600 | — | — |
| 2024-01-05 | $15.58 | $15.58 | 142,900 | — | — |
| 2024-01-04 | $15.88 | $15.88 | 53,700 | — | — |
| 2024-01-03 | $15.50 | $15.50 | 129,600 | — | — |
| 2024-01-02 | $15.80 | $15.80 | 66,300 | — | — |