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
- 2018-10-11 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 | $2.13 | $2.13 | 2,139,500 | — | — |
| 2024-12-30 | $2.10 | $2.10 | 3,118,300 | — | — |
| 2024-12-27 | $2.19 | $2.19 | 3,078,000 | — | — |
| 2024-12-26 | $2.17 | $2.17 | 2,861,800 | — | — |
| 2024-12-24 | $2.09 | $2.09 | 1,810,900 | — | — |
| 2024-12-23 | $1.95 | $1.95 | 3,168,500 | — | — |
| 2024-12-20 | $1.87 | $1.87 | 4,992,700 | — | — |
| 2024-12-19 | $1.84 | $1.84 | 2,931,400 | — | — |
| 2024-12-18 | $1.91 | $1.91 | 2,763,300 | — | — |
| 2024-12-17 | $2.07 | $2.07 | 2,209,700 | — | — |
| 2024-12-16 | $2.06 | $2.06 | 3,085,200 | — | — |
| 2024-12-13 | $1.89 | $1.89 | 3,524,700 | — | — |
| 2024-12-12 | $2.02 | $2.02 | 2,735,300 | — | — |
| 2024-12-11 | $2.14 | $2.14 | 2,252,000 | — | — |
| 2024-12-10 | $2.19 | $2.19 | 1,885,700 | — | — |
| 2024-12-09 | $2.27 | $2.27 | 2,685,000 | — | — |
| 2024-12-06 | $2.19 | $2.19 | 2,646,700 | — | — |
| 2024-12-05 | $2.14 | $2.14 | 1,874,200 | — | — |
| 2024-12-04 | $2.26 | $2.26 | 1,564,900 | — | — |
| 2024-12-03 | $2.32 | $2.32 | 2,282,100 | — | — |
| 2024-12-02 | $2.55 | $2.55 | 2,128,100 | — | — |
| 2024-11-29 | $2.48 | $2.48 | 1,529,100 | — | — |
| 2024-11-27 | $2.50 | $2.50 | 2,259,700 | — | — |
| 2024-11-26 | $2.52 | $2.52 | 5,295,100 | — | — |
| 2024-11-25 | $2.28 | $2.28 | 3,960,300 | — | — |
| 2024-11-22 | $2.21 | $2.21 | 1,456,800 | — | — |
| 2024-11-21 | $2.11 | $2.11 | 1,895,500 | — | — |
| 2024-11-20 | $2.05 | $2.05 | 2,448,400 | — | — |
| 2024-11-19 | $2.12 | $2.12 | 2,814,000 | — | — |
| 2024-11-18 | $2.15 | $2.15 | 2,917,100 | — | — |
| 2024-11-15 | $2.27 | $2.27 | 3,090,900 | — | — |
| 2024-11-14 | $2.46 | $2.46 | 2,623,100 | — | — |
| 2024-11-13 | $2.72 | $2.72 | 1,811,200 | — | — |
| 2024-11-12 | $2.84 | $2.84 | 2,275,200 | — | — |
| 2024-11-11 | $3.09 | $3.09 | 2,902,600 | — | — |
| 2024-11-08 | $3.08 | $3.08 | 2,839,300 | — | — |
| 2024-11-07 | $3.19 | $3.19 | 2,516,000 | — | — |
| 2024-11-06 | $3.22 | $3.22 | 4,037,100 | — | — |
| 2024-11-05 | $2.99 | $2.99 | 2,599,200 | — | — |
| 2024-11-04 | $3.00 | $3.00 | 3,164,900 | — | — |
| 2024-11-01 | $2.72 | $2.72 | 2,534,800 | — | — |
| 2024-10-31 | $2.56 | $2.56 | 2,208,100 | — | — |
| 2024-10-30 | $2.64 | $2.64 | 2,056,200 | — | — |
| 2024-10-29 | $2.80 | $2.80 | 3,285,300 | — | — |
| 2024-10-28 | $2.68 | $2.68 | 3,090,500 | — | — |
| 2024-10-25 | $2.44 | $2.44 | 2,089,800 | — | — |
| 2024-10-24 | $2.54 | $2.54 | 2,053,000 | — | — |
| 2024-10-23 | $2.77 | $2.77 | 3,304,800 | — | — |
| 2024-10-22 | $2.80 | $2.80 | 1,117,100 | — | — |
| 2024-10-21 | $2.80 | $2.80 | 1,567,700 | — | — |
| 2024-10-18 | $2.84 | $2.84 | 1,095,400 | — | — |
| 2024-10-17 | $2.69 | $2.69 | 842,900 | — | — |
| 2024-10-16 | $2.85 | $2.85 | 1,306,100 | — | — |
| 2024-10-15 | $2.71 | $2.71 | 1,758,800 | — | — |
| 2024-10-14 | $2.63 | $2.63 | 1,310,100 | — | — |
| 2024-10-11 | $2.65 | $2.65 | 1,494,300 | — | — |
| 2024-10-10 | $2.62 | $2.62 | 1,134,200 | — | — |
| 2024-10-09 | $2.64 | $2.64 | 1,459,900 | — | — |
| 2024-10-08 | $2.74 | $2.74 | 1,338,700 | — | — |
| 2024-10-07 | $2.58 | $2.58 | 1,111,100 | — | — |
| 2024-10-04 | $2.70 | $2.70 | 1,383,000 | — | — |
| 2024-10-03 | $2.61 | $2.61 | 2,648,900 | — | — |
| 2024-10-02 | $2.53 | $2.53 | 2,353,500 | — | — |
| 2024-10-01 | $2.67 | $2.67 | 3,121,000 | — | — |
| 2024-09-30 | $2.80 | $2.80 | 1,202,700 | — | — |
| 2024-09-27 | $2.91 | $2.91 | 1,163,000 | — | — |
| 2024-09-26 | $2.72 | $2.72 | 934,600 | — | — |
| 2024-09-25 | $2.62 | $2.62 | 1,759,000 | — | — |
| 2024-09-24 | $2.67 | $2.67 | 1,168,900 | — | — |
| 2024-09-23 | $2.67 | $2.67 | 2,005,200 | — | — |
| 2024-09-20 | $2.80 | $2.80 | 5,038,800 | — | — |
| 2024-09-19 | $2.91 | $2.91 | 4,744,300 | — | — |
| 2024-09-18 | $2.88 | $2.88 | 2,269,700 | — | — |
| 2024-09-17 | $2.88 | $2.88 | 2,833,800 | — | — |
| 2024-09-16 | $2.76 | $2.76 | 1,160,200 | — | — |
| 2024-09-13 | $2.96 | $2.96 | 1,980,800 | — | — |
| 2024-09-12 | $2.66 | $2.66 | 2,206,900 | — | — |
| 2024-09-11 | $2.91 | $2.91 | 3,673,500 | — | — |
| 2024-09-10 | $2.83 | $2.83 | 1,547,200 | — | — |
| 2024-09-09 | $2.48 | $2.48 | 1,337,400 | — | — |
| 2024-09-06 | $2.41 | $2.41 | 1,096,100 | — | — |
| 2024-09-05 | $2.51 | $2.51 | 1,085,400 | — | — |
| 2024-09-04 | $2.58 | $2.58 | 1,175,000 | — | — |
| 2024-09-03 | $2.51 | $2.51 | 1,843,100 | — | — |
| 2024-08-30 | $2.63 | $2.63 | 1,098,400 | — | — |
| 2024-08-29 | $2.66 | $2.66 | 1,285,000 | — | — |
| 2024-08-28 | $2.57 | $2.57 | 1,889,000 | — | — |
| 2024-08-27 | $2.68 | $2.68 | 1,688,100 | — | — |
| 2024-08-26 | $2.80 | $2.80 | 2,369,300 | — | — |
| 2024-08-23 | $2.61 | $2.61 | 2,091,300 | — | — |
| 2024-08-22 | $2.59 | $2.59 | 1,546,200 | — | — |
| 2024-08-21 | $2.74 | $2.74 | 1,855,300 | — | — |
| 2024-08-20 | $2.64 | $2.64 | 1,659,400 | — | — |
| 2024-08-19 | $2.65 | $2.65 | 2,498,600 | — | — |
| 2024-08-16 | $2.29 | $2.29 | 1,127,600 | — | — |
| 2024-08-15 | $2.30 | $2.30 | 1,608,800 | — | — |
| 2024-08-14 | $2.25 | $2.25 | 1,368,500 | — | — |
| 2024-08-13 | $2.35 | $2.35 | 1,287,200 | — | — |
| 2024-08-12 | $2.36 | $2.36 | 1,304,100 | — | — |
| 2024-08-09 | $2.32 | $2.32 | 1,881,100 | — | — |
| 2024-08-08 | $2.36 | $2.36 | 2,621,000 | — | — |
| 2024-08-07 | $2.47 | $2.47 | 2,479,300 | — | — |
| 2024-08-06 | $2.55 | $2.55 | 1,689,600 | — | — |
| 2024-08-05 | $2.49 | $2.49 | 2,344,000 | — | — |
| 2024-08-02 | $2.57 | $2.57 | 1,676,000 | — | — |
| 2024-08-01 | $2.74 | $2.74 | 1,537,000 | — | — |
| 2024-07-31 | $2.94 | $2.94 | 2,039,300 | — | — |
| 2024-07-30 | $2.97 | $2.97 | 1,217,700 | — | — |
| 2024-07-29 | $2.98 | $2.98 | 1,468,400 | — | — |
| 2024-07-26 | $3.00 | $3.00 | 1,595,200 | — | — |
| 2024-07-25 | $2.91 | $2.91 | 1,814,000 | — | — |
| 2024-07-24 | $2.91 | $2.91 | 1,625,200 | — | — |
| 2024-07-23 | $3.08 | $3.08 | 2,114,800 | — | — |
| 2024-07-22 | $2.89 | $2.89 | 2,098,500 | — | — |
| 2024-07-19 | $2.83 | $2.83 | 2,233,700 | — | — |
| 2024-07-18 | $3.05 | $3.05 | 4,728,800 | — | — |
| 2024-07-17 | $3.42 | $3.42 | 4,024,500 | — | — |
| 2024-07-16 | $3.50 | $3.50 | 8,958,400 | — | — |
| 2024-07-15 | $2.98 | $2.98 | 3,646,800 | — | — |
| 2024-07-12 | $2.76 | $2.76 | 1,734,400 | — | — |
| 2024-07-11 | $2.68 | $2.68 | 3,178,500 | — | — |
| 2024-07-10 | $2.39 | $2.39 | 1,376,700 | — | — |
| 2024-07-09 | $2.30 | $2.30 | 2,818,300 | — | — |
| 2024-07-08 | $2.24 | $2.24 | 2,062,300 | — | — |
| 2024-07-05 | $2.12 | $2.12 | 2,298,800 | — | — |
| 2024-07-03 | $2.08 | $2.08 | 1,775,700 | — | — |
| 2024-07-02 | $2.16 | $2.16 | 3,053,400 | — | — |
| 2024-07-01 | $2.33 | $2.33 | 2,246,000 | — | — |
| 2024-06-28 | $2.33 | $2.33 | 3,585,100 | — | — |
| 2024-06-27 | $2.44 | $2.44 | 2,371,400 | — | — |
| 2024-06-26 | $2.34 | $2.34 | 2,996,200 | — | — |
| 2024-06-25 | $2.40 | $2.40 | 3,971,300 | — | — |
| 2024-06-24 | $2.61 | $2.61 | 4,308,000 | — | — |
| 2024-06-21 | $2.55 | $2.55 | 10,101,000 | — | — |
| 2024-06-20 | $2.44 | $2.44 | 5,884,400 | — | — |
| 2024-06-18 | $2.23 | $2.23 | 2,284,600 | — | — |
| 2024-06-17 | $2.30 | $2.30 | 3,387,200 | — | — |
| 2024-06-14 | $2.35 | $2.35 | 2,625,300 | — | — |
| 2024-06-13 | $2.54 | $2.54 | 1,546,800 | — | — |
| 2024-06-12 | $2.57 | $2.57 | 2,260,500 | — | — |
| 2024-06-11 | $2.55 | $2.55 | 2,333,100 | — | — |
| 2024-06-10 | $2.44 | $2.44 | 3,180,100 | — | — |
| 2024-06-07 | $2.32 | $2.32 | 1,642,400 | — | — |
| 2024-06-06 | $2.41 | $2.41 | 1,701,200 | — | — |
| 2024-06-05 | $2.44 | $2.44 | 2,838,600 | — | — |
| 2024-06-04 | $2.33 | $2.33 | 3,808,700 | — | — |
| 2024-06-03 | $2.51 | $2.51 | 4,338,300 | — | — |
| 2024-05-31 | $2.50 | $2.50 | 3,465,200 | — | — |
| 2024-05-30 | $2.46 | $2.46 | 3,597,900 | — | — |
| 2024-05-29 | $2.33 | $2.33 | 4,088,800 | — | — |
| 2024-05-28 | $2.43 | $2.43 | 3,202,700 | — | — |
| 2024-05-24 | $2.52 | $2.52 | 1,747,900 | — | — |
| 2024-05-23 | $2.54 | $2.54 | 3,037,900 | — | — |
| 2024-05-22 | $2.66 | $2.66 | 2,968,200 | — | — |
| 2024-05-21 | $2.69 | $2.69 | 4,974,500 | — | — |
| 2024-05-20 | $2.59 | $2.59 | 3,210,400 | — | — |
| 2024-05-17 | $2.77 | $2.77 | 2,512,900 | — | — |
| 2024-05-16 | $3.01 | $3.01 | 2,900,100 | — | — |
| 2024-05-15 | $2.98 | $2.98 | 3,479,500 | — | — |
| 2024-05-14 | $2.96 | $2.96 | 8,476,500 | — | — |
| 2024-05-13 | $2.90 | $2.90 | 1,163,400 | — | — |
| 2024-05-10 | $2.76 | $2.76 | 1,020,800 | — | — |
| 2024-05-09 | $2.86 | $2.86 | 1,140,700 | — | — |
| 2024-05-08 | $2.76 | $2.76 | 1,141,000 | — | — |
| 2024-05-07 | $2.91 | $2.91 | 867,000 | — | — |
| 2024-05-06 | $3.01 | $3.01 | 1,566,300 | — | — |
| 2024-05-03 | $3.07 | $3.07 | 1,336,500 | — | — |
| 2024-05-02 | $2.97 | $2.97 | 1,400,300 | — | — |
| 2024-05-01 | $2.92 | $2.92 | 2,585,400 | — | — |
| 2024-04-30 | $2.76 | $2.76 | 2,151,100 | — | — |
| 2024-04-29 | $2.84 | $2.84 | 3,060,500 | — | — |
| 2024-04-26 | $2.89 | $2.89 | 2,452,400 | — | — |
| 2024-04-25 | $2.86 | $2.86 | 2,772,900 | — | — |
| 2024-04-24 | $3.04 | $3.04 | 2,108,200 | — | — |
| 2024-04-23 | $3.37 | $3.37 | 1,606,800 | — | — |
| 2024-04-22 | $3.40 | $3.40 | 1,790,000 | — | — |
| 2024-04-19 | $3.47 | $3.47 | 2,013,200 | — | — |
| 2024-04-18 | $3.46 | $3.46 | 1,245,800 | — | — |
| 2024-04-17 | $3.51 | $3.51 | 2,507,800 | — | — |
| 2024-04-16 | $3.50 | $3.50 | 1,388,100 | — | — |
| 2024-04-15 | $3.55 | $3.55 | 1,592,700 | — | — |
| 2024-04-12 | $3.80 | $3.80 | 2,882,300 | — | — |
| 2024-04-11 | $3.99 | $3.99 | 2,153,300 | — | — |
| 2024-04-10 | $4.07 | $4.07 | 2,326,900 | — | — |
| 2024-04-09 | $4.11 | $4.11 | 1,368,700 | — | — |
| 2024-04-08 | $3.98 | $3.98 | 1,129,500 | — | — |
| 2024-04-05 | $3.96 | $3.96 | 939,000 | — | — |
| 2024-04-04 | $4.05 | $4.05 | 1,683,600 | — | — |
| 2024-04-03 | $4.09 | $4.09 | 1,302,300 | — | — |
| 2024-04-02 | $4.07 | $4.07 | 1,544,500 | — | — |
| 2024-04-01 | $4.38 | $4.38 | 1,290,500 | — | — |
| 2024-03-28 | $4.47 | $4.47 | 1,377,700 | — | — |
| 2024-03-27 | $4.46 | $4.46 | 1,897,200 | — | — |
| 2024-03-26 | $4.21 | $4.21 | 1,281,500 | — | — |
| 2024-03-25 | $4.29 | $4.29 | 1,259,900 | — | — |
| 2024-03-22 | $4.26 | $4.26 | 1,507,700 | — | — |
| 2024-03-21 | $4.38 | $4.38 | 2,496,000 | — | — |
| 2024-03-20 | $4.43 | $4.43 | 1,968,200 | — | — |
| 2024-03-19 | $4.39 | $4.39 | 1,966,400 | — | — |
| 2024-03-18 | $4.20 | $4.20 | 3,032,200 | — | — |
| 2024-03-15 | $4.66 | $4.66 | 12,811,700 | — | — |
| 2024-03-14 | $4.50 | $4.50 | 4,026,800 | — | — |
| 2024-03-13 | $4.88 | $4.88 | 2,562,600 | — | — |
| 2024-03-12 | $4.90 | $4.90 | 3,074,600 | — | — |
| 2024-03-11 | $5.08 | $5.08 | 2,735,100 | — | — |
| 2024-03-08 | $5.26 | $5.26 | 2,156,600 | — | — |
| 2024-03-07 | $5.57 | $5.57 | 1,559,500 | — | — |
| 2024-03-06 | $5.63 | $5.63 | 1,712,400 | — | — |
| 2024-03-05 | $5.40 | $5.40 | 2,313,300 | — | — |
| 2024-03-04 | $5.46 | $5.46 | 2,873,900 | — | — |
| 2024-03-01 | $4.94 | $4.94 | 1,412,400 | — | — |
| 2024-02-29 | $4.91 | $4.91 | 1,664,200 | — | — |
| 2024-02-28 | $5.12 | $5.12 | 1,574,100 | — | — |
| 2024-02-27 | $5.14 | $5.14 | 2,598,200 | — | — |
| 2024-02-26 | $4.63 | $4.63 | 2,636,800 | — | — |
| 2024-02-23 | $4.54 | $4.54 | 1,347,400 | — | — |
| 2024-02-22 | $4.36 | $4.36 | 2,961,200 | — | — |
| 2024-02-21 | $4.44 | $4.44 | 2,867,600 | — | — |
| 2024-02-20 | $4.65 | $4.65 | 1,795,000 | — | — |
| 2024-02-16 | $4.79 | $4.79 | 1,313,400 | — | — |
| 2024-02-15 | $4.96 | $4.96 | 1,609,400 | — | — |
| 2024-02-14 | $4.90 | $4.90 | 2,093,800 | — | — |
| 2024-02-13 | $4.61 | $4.61 | 2,744,500 | — | — |
| 2024-02-12 | $4.96 | $4.96 | 2,682,700 | — | — |
| 2024-02-09 | $4.38 | $4.38 | 1,857,900 | — | — |
| 2024-02-08 | $4.37 | $4.37 | 2,736,200 | — | — |
| 2024-02-07 | $4.15 | $4.15 | 4,076,100 | — | — |
| 2024-02-06 | $4.11 | $4.11 | 2,555,900 | — | — |
| 2024-02-05 | $4.14 | $4.14 | 4,058,400 | — | — |
| 2024-02-02 | $4.05 | $4.05 | 2,818,200 | — | — |
| 2024-02-01 | $3.71 | $3.71 | 1,522,100 | — | — |
| 2024-01-31 | $3.52 | $3.52 | 2,583,000 | — | — |
| 2024-01-30 | $3.60 | $3.60 | 3,195,600 | — | — |
| 2024-01-29 | $3.54 | $3.54 | 1,765,700 | — | — |
| 2024-01-26 | $3.24 | $3.24 | 1,570,000 | — | — |
| 2024-01-25 | $3.20 | $3.20 | 1,854,800 | — | — |
| 2024-01-24 | $3.16 | $3.16 | 1,596,300 | — | — |
| 2024-01-23 | $3.21 | $3.21 | 1,775,400 | — | — |
| 2024-01-22 | $3.16 | $3.16 | 5,653,600 | — | — |
| 2024-01-19 | $3.09 | $3.09 | 2,643,400 | — | — |
| 2024-01-18 | $3.20 | $3.20 | 2,649,700 | — | — |
| 2024-01-17 | $3.15 | $3.15 | 2,795,600 | — | — |
| 2024-01-16 | $3.13 | $3.13 | 2,294,000 | — | — |
| 2024-01-12 | $3.22 | $3.22 | 3,192,200 | — | — |
| 2024-01-11 | $3.21 | $3.21 | 5,490,000 | — | — |
| 2024-01-10 | $3.17 | $3.17 | 3,058,400 | — | — |
| 2024-01-09 | $3.05 | $3.05 | 2,698,700 | — | — |
| 2024-01-08 | $3.13 | $3.13 | 4,484,400 | — | — |
| 2024-01-05 | $2.92 | $2.92 | 9,757,500 | — | — |
| 2024-01-04 | $3.39 | $3.39 | 1,688,000 | — | — |
| 2024-01-03 | $3.33 | $3.33 | 2,713,100 | — | — |
| 2024-01-02 | $3.62 | $3.62 | 5,504,200 | — | — |