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
- 2020-12-11 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 | $2.93 | $2.93 | 1,862,600 | — | — |
| 2024-12-30 | $2.82 | $2.82 | 3,283,400 | — | — |
| 2024-12-27 | $2.99 | $2.99 | 3,384,100 | — | — |
| 2024-12-26 | $3.03 | $3.03 | 2,986,200 | — | — |
| 2024-12-24 | $2.95 | $2.95 | 1,649,100 | — | — |
| 2024-12-23 | $2.92 | $2.92 | 2,085,500 | — | — |
| 2024-12-20 | $2.85 | $2.85 | 2,082,900 | — | — |
| 2024-12-19 | $2.71 | $2.71 | 2,359,400 | — | — |
| 2024-12-18 | $2.69 | $2.69 | 4,488,900 | — | — |
| 2024-12-17 | $2.79 | $2.79 | 2,140,100 | — | — |
| 2024-12-16 | $2.86 | $2.86 | 2,927,100 | — | — |
| 2024-12-13 | $2.81 | $2.81 | 3,228,700 | — | — |
| 2024-12-12 | $2.95 | $2.95 | 3,719,200 | — | — |
| 2024-12-11 | $2.91 | $2.91 | 2,215,800 | — | — |
| 2024-12-10 | $3.02 | $3.02 | 2,307,900 | — | — |
| 2024-12-09 | $2.95 | $2.95 | 2,723,800 | — | — |
| 2024-12-06 | $3.00 | $3.00 | 2,372,900 | — | — |
| 2024-12-05 | $2.85 | $2.85 | 2,484,200 | — | — |
| 2024-12-04 | $2.90 | $2.90 | 1,677,100 | — | — |
| 2024-12-03 | $2.91 | $2.91 | 1,896,000 | — | — |
| 2024-12-02 | $3.03 | $3.03 | 2,849,700 | — | — |
| 2024-11-29 | $3.01 | $3.01 | 2,442,000 | — | — |
| 2024-11-27 | $3.00 | $3.00 | 4,282,500 | — | — |
| 2024-11-26 | $2.83 | $2.83 | 1,757,700 | — | — |
| 2024-11-25 | $2.95 | $2.95 | 2,518,200 | — | — |
| 2024-11-22 | $2.76 | $2.76 | 1,806,900 | — | — |
| 2024-11-21 | $2.72 | $2.72 | 1,428,400 | — | — |
| 2024-11-20 | $2.67 | $2.67 | 1,719,700 | — | — |
| 2024-11-19 | $2.71 | $2.71 | 1,818,600 | — | — |
| 2024-11-18 | $2.65 | $2.65 | 2,500,200 | — | — |
| 2024-11-15 | $2.65 | $2.65 | 3,269,200 | — | — |
| 2024-11-14 | $2.76 | $2.76 | 2,755,500 | — | — |
| 2024-11-13 | $2.92 | $2.92 | 2,667,300 | — | — |
| 2024-11-12 | $2.96 | $2.96 | 3,999,700 | — | — |
| 2024-11-11 | $3.15 | $3.15 | 7,642,900 | — | — |
| 2024-11-08 | $2.70 | $2.70 | 2,167,500 | — | — |
| 2024-11-07 | $2.72 | $2.72 | 2,348,400 | — | — |
| 2024-11-06 | $2.76 | $2.76 | 1,684,500 | — | — |
| 2024-11-05 | $2.72 | $2.72 | 3,836,600 | — | — |
| 2024-11-04 | $2.89 | $2.89 | 3,645,400 | — | — |
| 2024-11-01 | $2.73 | $2.73 | 1,245,000 | — | — |
| 2024-10-31 | $2.73 | $2.73 | 955,200 | — | — |
| 2024-10-30 | $2.78 | $2.78 | 1,230,500 | — | — |
| 2024-10-29 | $2.83 | $2.83 | 1,154,000 | — | — |
| 2024-10-28 | $2.89 | $2.89 | 2,850,900 | — | — |
| 2024-10-25 | $2.72 | $2.72 | 2,301,600 | — | — |
| 2024-10-24 | $2.70 | $2.70 | 3,254,900 | — | — |
| 2024-10-23 | $2.78 | $2.78 | 1,115,000 | — | — |
| 2024-10-22 | $2.84 | $2.84 | 1,213,300 | — | — |
| 2024-10-21 | $2.77 | $2.77 | 2,065,600 | — | — |
| 2024-10-18 | $2.87 | $2.87 | 3,156,800 | — | — |
| 2024-10-17 | $2.68 | $2.68 | 2,333,300 | — | — |
| 2024-10-16 | $2.62 | $2.62 | 1,159,100 | — | — |
| 2024-10-15 | $2.56 | $2.56 | 1,826,000 | — | — |
| 2024-10-14 | $2.52 | $2.52 | 2,044,000 | — | — |
| 2024-10-11 | $2.59 | $2.59 | 1,732,200 | — | — |
| 2024-10-10 | $2.50 | $2.50 | 1,651,100 | — | — |
| 2024-10-09 | $2.49 | $2.49 | 1,111,200 | — | — |
| 2024-10-08 | $2.57 | $2.57 | 1,303,800 | — | — |
| 2024-10-07 | $2.63 | $2.63 | 1,676,700 | — | — |
| 2024-10-04 | $2.50 | $2.50 | 1,078,700 | — | — |
| 2024-10-03 | $2.48 | $2.48 | 1,235,200 | — | — |
| 2024-10-02 | $2.48 | $2.48 | 1,631,200 | — | — |
| 2024-10-01 | $2.57 | $2.57 | 2,288,600 | — | — |
| 2024-09-30 | $2.60 | $2.60 | 1,380,200 | — | — |
| 2024-09-27 | $2.61 | $2.61 | 1,559,700 | — | — |
| 2024-09-26 | $2.56 | $2.56 | 1,243,700 | — | — |
| 2024-09-25 | $2.44 | $2.44 | 1,446,300 | — | — |
| 2024-09-24 | $2.52 | $2.52 | 1,680,600 | — | — |
| 2024-09-23 | $2.48 | $2.48 | 1,591,100 | — | — |
| 2024-09-20 | $2.59 | $2.59 | 3,247,700 | — | — |
| 2024-09-19 | $2.74 | $2.74 | 1,473,600 | — | — |
| 2024-09-18 | $2.75 | $2.75 | 1,886,800 | — | — |
| 2024-09-17 | $2.73 | $2.73 | 2,194,600 | — | — |
| 2024-09-16 | $2.68 | $2.68 | 2,441,800 | — | — |
| 2024-09-13 | $2.75 | $2.75 | 2,406,100 | — | — |
| 2024-09-12 | $2.68 | $2.68 | 1,410,200 | — | — |
| 2024-09-11 | $2.69 | $2.69 | 3,097,400 | — | — |
| 2024-09-10 | $2.58 | $2.58 | 3,265,300 | — | — |
| 2024-09-09 | $2.40 | $2.40 | 2,215,700 | — | — |
| 2024-09-06 | $2.39 | $2.39 | 1,834,900 | — | — |
| 2024-09-05 | $2.43 | $2.43 | 2,405,700 | — | — |
| 2024-09-04 | $2.52 | $2.52 | 1,312,100 | — | — |
| 2024-09-03 | $2.50 | $2.50 | 3,684,300 | — | — |
| 2024-08-30 | $2.56 | $2.56 | 5,486,300 | — | — |
| 2024-08-29 | $2.53 | $2.53 | 2,399,200 | — | — |
| 2024-08-28 | $2.56 | $2.56 | 1,901,800 | — | — |
| 2024-08-27 | $2.61 | $2.61 | 1,266,600 | — | — |
| 2024-08-26 | $2.69 | $2.69 | 1,177,900 | — | — |
| 2024-08-23 | $2.61 | $2.61 | 1,801,600 | — | — |
| 2024-08-22 | $2.51 | $2.51 | 2,456,600 | — | — |
| 2024-08-21 | $2.64 | $2.64 | 1,207,100 | — | — |
| 2024-08-20 | $2.60 | $2.60 | 2,679,600 | — | — |
| 2024-08-19 | $2.71 | $2.71 | 2,466,700 | — | — |
| 2024-08-16 | $2.61 | $2.61 | 1,753,200 | — | — |
| 2024-08-15 | $2.62 | $2.62 | 1,323,200 | — | — |
| 2024-08-14 | $2.62 | $2.62 | 1,180,300 | — | — |
| 2024-08-13 | $2.67 | $2.67 | 555,500 | — | — |
| 2024-08-12 | $2.64 | $2.64 | 953,100 | — | — |
| 2024-08-09 | $2.68 | $2.68 | 1,627,800 | — | — |
| 2024-08-08 | $2.77 | $2.77 | 1,417,000 | — | — |
| 2024-08-07 | $2.63 | $2.63 | 3,002,200 | — | — |
| 2024-08-06 | $2.85 | $2.85 | 1,454,200 | — | — |
| 2024-08-05 | $2.76 | $2.76 | 2,188,300 | — | — |
| 2024-08-02 | $2.92 | $2.92 | 1,359,100 | — | — |
| 2024-08-01 | $3.05 | $3.05 | 986,200 | — | — |
| 2024-07-31 | $3.26 | $3.26 | 2,268,300 | — | — |
| 2024-07-30 | $3.23 | $3.23 | 553,800 | — | — |
| 2024-07-29 | $3.23 | $3.23 | 760,100 | — | — |
| 2024-07-26 | $3.26 | $3.26 | 693,600 | — | — |
| 2024-07-25 | $3.10 | $3.10 | 1,483,800 | — | — |
| 2024-07-24 | $3.01 | $3.01 | 1,072,900 | — | — |
| 2024-07-23 | $3.10 | $3.10 | 1,107,600 | — | — |
| 2024-07-22 | $3.01 | $3.01 | 885,300 | — | — |
| 2024-07-19 | $2.97 | $2.97 | 995,700 | — | — |
| 2024-07-18 | $3.06 | $3.06 | 1,336,100 | — | — |
| 2024-07-17 | $3.37 | $3.37 | 1,209,500 | — | — |
| 2024-07-16 | $3.49 | $3.49 | 1,716,100 | — | — |
| 2024-07-15 | $3.20 | $3.20 | 871,100 | — | — |
| 2024-07-12 | $3.12 | $3.12 | 1,720,200 | — | — |
| 2024-07-11 | $3.13 | $3.13 | 2,028,600 | — | — |
| 2024-07-10 | $2.80 | $2.80 | 1,557,100 | — | — |
| 2024-07-09 | $2.82 | $2.82 | 4,645,500 | — | — |
| 2024-07-08 | $2.75 | $2.75 | 1,552,500 | — | — |
| 2024-07-05 | $2.69 | $2.69 | 1,455,300 | — | — |
| 2024-07-03 | $2.71 | $2.71 | 1,116,700 | — | — |
| 2024-07-02 | $2.77 | $2.77 | 2,136,800 | — | — |
| 2024-07-01 | $2.78 | $2.78 | 1,885,900 | — | — |
| 2024-06-28 | $2.96 | $2.96 | 1,806,700 | — | — |
| 2024-06-27 | $2.88 | $2.88 | 1,939,600 | — | — |
| 2024-06-26 | $2.79 | $2.79 | 2,201,100 | — | — |
| 2024-06-25 | $2.73 | $2.73 | 3,083,500 | — | — |
| 2024-06-24 | $2.79 | $2.79 | 2,953,200 | — | — |
| 2024-06-21 | $2.90 | $2.90 | 2,549,300 | — | — |
| 2024-06-20 | $2.94 | $2.94 | 3,320,800 | — | — |
| 2024-06-18 | $3.02 | $3.02 | 2,146,800 | — | — |
| 2024-06-17 | $3.06 | $3.06 | 2,006,200 | — | — |
| 2024-06-14 | $3.23 | $3.23 | 1,224,900 | — | — |
| 2024-06-13 | $3.33 | $3.33 | 1,960,400 | — | — |
| 2024-06-12 | $3.42 | $3.42 | 2,212,300 | — | — |
| 2024-06-11 | $3.43 | $3.43 | 3,473,000 | — | — |
| 2024-06-10 | $3.51 | $3.51 | 1,682,100 | — | — |
| 2024-06-07 | $3.62 | $3.62 | 1,083,400 | — | — |
| 2024-06-06 | $3.78 | $3.78 | 1,203,800 | — | — |
| 2024-06-05 | $3.75 | $3.75 | 1,539,400 | — | — |
| 2024-06-04 | $3.78 | $3.78 | 1,077,000 | — | — |
| 2024-06-03 | $3.88 | $3.88 | 1,249,800 | — | — |
| 2024-05-31 | $3.92 | $3.92 | 1,082,700 | — | — |
| 2024-05-30 | $4.04 | $4.04 | 895,100 | — | — |
| 2024-05-29 | $4.08 | $4.08 | 1,596,100 | — | — |
| 2024-05-28 | $4.08 | $4.08 | 2,888,200 | — | — |
| 2024-05-24 | $3.85 | $3.85 | 1,047,400 | — | — |
| 2024-05-23 | $3.85 | $3.85 | 1,332,900 | — | — |
| 2024-05-22 | $3.86 | $3.86 | 1,485,800 | — | — |
| 2024-05-21 | $3.85 | $3.85 | 1,986,700 | — | — |
| 2024-05-20 | $3.74 | $3.74 | 1,034,300 | — | — |
| 2024-05-17 | $3.64 | $3.64 | 1,041,100 | — | — |
| 2024-05-16 | $3.78 | $3.78 | 1,348,100 | — | — |
| 2024-05-15 | $3.70 | $3.70 | 1,027,500 | — | — |
| 2024-05-14 | $3.82 | $3.82 | 1,267,000 | — | — |
| 2024-05-13 | $3.85 | $3.85 | 1,316,500 | — | — |
| 2024-05-10 | $3.83 | $3.83 | 1,193,900 | — | — |
| 2024-05-09 | $3.95 | $3.95 | 1,021,000 | — | — |
| 2024-05-08 | $3.84 | $3.84 | 1,333,500 | — | — |
| 2024-05-07 | $4.04 | $4.04 | 2,175,500 | — | — |
| 2024-05-06 | $4.11 | $4.11 | 1,823,900 | — | — |
| 2024-05-03 | $4.03 | $4.03 | 2,202,900 | — | — |
| 2024-05-02 | $3.85 | $3.85 | 1,237,900 | — | — |
| 2024-05-01 | $3.78 | $3.78 | 2,008,700 | — | — |
| 2024-04-30 | $3.78 | $3.78 | 935,400 | — | — |
| 2024-04-29 | $3.84 | $3.84 | 1,426,300 | — | — |
| 2024-04-26 | $3.76 | $3.76 | 1,369,600 | — | — |
| 2024-04-25 | $3.63 | $3.63 | 1,829,900 | — | — |
| 2024-04-24 | $3.90 | $3.90 | 1,599,000 | — | — |
| 2024-04-23 | $3.97 | $3.97 | 1,595,100 | — | — |
| 2024-04-22 | $4.01 | $4.01 | 1,076,200 | — | — |
| 2024-04-19 | $3.87 | $3.87 | 978,600 | — | — |
| 2024-04-18 | $3.91 | $3.91 | 765,600 | — | — |
| 2024-04-17 | $3.92 | $3.92 | 1,069,400 | — | — |
| 2024-04-16 | $4.05 | $4.05 | 1,271,900 | — | — |
| 2024-04-15 | $4.18 | $4.18 | 1,358,900 | — | — |
| 2024-04-12 | $4.34 | $4.34 | 1,011,300 | — | — |
| 2024-04-11 | $4.38 | $4.38 | 1,050,800 | — | — |
| 2024-04-10 | $4.46 | $4.46 | 1,033,700 | — | — |
| 2024-04-09 | $4.73 | $4.73 | 1,296,800 | — | — |
| 2024-04-08 | $4.49 | $4.49 | 857,000 | — | — |
| 2024-04-05 | $4.34 | $4.34 | 769,800 | — | — |
| 2024-04-04 | $4.40 | $4.40 | 815,600 | — | — |
| 2024-04-03 | $4.38 | $4.38 | 537,900 | — | — |
| 2024-04-02 | $4.32 | $4.32 | 1,338,900 | — | — |
| 2024-04-01 | $4.44 | $4.44 | 1,248,000 | — | — |
| 2024-03-28 | $4.53 | $4.53 | 929,000 | — | — |
| 2024-03-27 | $4.49 | $4.49 | 1,337,800 | — | — |
| 2024-03-26 | $4.29 | $4.29 | 1,669,800 | — | — |
| 2024-03-25 | $4.58 | $4.58 | 708,100 | — | — |
| 2024-03-22 | $4.59 | $4.59 | 616,200 | — | — |
| 2024-03-21 | $4.71 | $4.71 | 832,800 | — | — |
| 2024-03-20 | $4.73 | $4.73 | 665,400 | — | — |
| 2024-03-19 | $4.60 | $4.60 | 693,200 | — | — |
| 2024-03-18 | $4.59 | $4.59 | 1,094,800 | — | — |
| 2024-03-15 | $4.71 | $4.71 | 1,006,000 | — | — |
| 2024-03-14 | $4.70 | $4.70 | 1,529,500 | — | — |
| 2024-03-13 | $4.91 | $4.91 | 1,024,700 | — | — |
| 2024-03-12 | $4.88 | $4.88 | 1,561,100 | — | — |
| 2024-03-11 | $4.96 | $4.96 | 1,967,600 | — | — |
| 2024-03-08 | $4.77 | $4.77 | 1,058,800 | — | — |
| 2024-03-07 | $4.91 | $4.91 | 1,117,000 | — | — |
| 2024-03-06 | $4.87 | $4.87 | 1,459,000 | — | — |
| 2024-03-05 | $4.81 | $4.81 | 1,928,100 | — | — |
| 2024-03-04 | $5.00 | $5.00 | 2,141,800 | — | — |
| 2024-03-01 | $5.05 | $5.05 | 1,405,500 | — | — |
| 2024-02-29 | $5.05 | $5.05 | 2,767,700 | — | — |
| 2024-02-28 | $5.08 | $5.08 | 1,496,100 | — | — |
| 2024-02-27 | $5.12 | $5.12 | 2,588,600 | — | — |
| 2024-02-26 | $4.95 | $4.95 | 2,203,000 | — | — |
| 2024-02-23 | $4.87 | $4.87 | 2,681,000 | — | — |
| 2024-02-22 | $4.85 | $4.85 | 1,938,400 | — | — |
| 2024-02-21 | $4.81 | $4.81 | 3,579,300 | — | — |
| 2024-02-20 | $5.31 | $5.31 | 1,397,400 | — | — |
| 2024-02-16 | $5.34 | $5.34 | 1,374,300 | — | — |
| 2024-02-15 | $5.28 | $5.28 | 1,104,400 | — | — |
| 2024-02-14 | $5.22 | $5.22 | 1,208,300 | — | — |
| 2024-02-13 | $5.11 | $5.11 | 1,848,200 | — | — |
| 2024-02-12 | $5.46 | $5.46 | 1,682,300 | — | — |
| 2024-02-09 | $5.11 | $5.11 | 894,100 | — | — |
| 2024-02-08 | $5.02 | $5.02 | 899,900 | — | — |
| 2024-02-07 | $4.91 | $4.91 | 1,125,200 | — | — |
| 2024-02-06 | $5.18 | $5.18 | 1,189,800 | — | — |
| 2024-02-05 | $4.95 | $4.95 | 1,891,400 | — | — |
| 2024-02-02 | $5.01 | $5.01 | 2,125,800 | — | — |
| 2024-02-01 | $5.20 | $5.20 | 1,100,200 | — | — |
| 2024-01-31 | $5.11 | $5.11 | 958,200 | — | — |
| 2024-01-30 | $5.28 | $5.28 | 990,100 | — | — |
| 2024-01-29 | $5.59 | $5.59 | 1,308,800 | — | — |
| 2024-01-26 | $5.32 | $5.32 | 1,128,200 | — | — |
| 2024-01-25 | $5.32 | $5.32 | 948,300 | — | — |
| 2024-01-24 | $5.26 | $5.26 | 854,700 | — | — |
| 2024-01-23 | $5.31 | $5.31 | 886,400 | — | — |
| 2024-01-22 | $5.51 | $5.51 | 2,635,200 | — | — |
| 2024-01-19 | $5.24 | $5.24 | 1,182,900 | — | — |
| 2024-01-18 | $5.19 | $5.19 | 1,231,000 | — | — |
| 2024-01-17 | $5.27 | $5.27 | 4,214,000 | — | — |
| 2024-01-16 | $5.00 | $5.00 | 1,857,000 | — | — |
| 2024-01-12 | $5.39 | $5.39 | 853,500 | — | — |
| 2024-01-11 | $5.45 | $5.45 | 1,157,700 | — | — |
| 2024-01-10 | $5.63 | $5.63 | 1,017,200 | — | — |
| 2024-01-09 | $5.71 | $5.71 | 1,161,800 | — | — |
| 2024-01-08 | $5.97 | $5.97 | 993,400 | — | — |
| 2024-01-05 | $5.84 | $5.84 | 1,401,000 | — | — |
| 2024-01-04 | $5.94 | $5.94 | 1,124,900 | — | — |
| 2024-01-03 | $5.70 | $5.70 | 1,531,400 | — | — |
| 2024-01-02 | $5.73 | $5.73 | 1,054,400 | — | — |