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
- 2013-12-18 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 | $3.98 | $5.53 | 10,055,900 | — | — |
| 2024-12-30 | $3.97 | $5.52 | 11,218,300 | — | — |
| 2024-12-27 | $4.00 | $5.56 | 10,586,700 | — | — |
| 2024-12-26 | $4.05 | $5.63 | 11,323,900 | — | — |
| 2024-12-24 | $4.06 | $5.64 | 5,860,500 | — | — |
| 2024-12-23 | $4.12 | $5.73 | 13,691,400 | — | — |
| 2024-12-20 | $4.18 | $5.81 | 23,155,100 | — | — |
| 2024-12-19 | $4.09 | $5.69 | 13,516,300 | — | — |
| 2024-12-18 | $4.05 | $5.63 | 19,250,000 | — | — |
| 2024-12-17 | $4.25 | $5.91 | 19,878,300 | — | — |
| 2024-12-16 | $4.06 | $5.64 | 25,674,600 | — | — |
| 2024-12-13 | $4.18 | $5.81 | 18,338,900 | — | — |
| 2024-12-12 | $4.31 | $5.99 | 19,337,800 | — | — |
| 2024-12-11 | $4.35 | $6.05 | 14,759,700 | — | — |
| 2024-12-10 | $4.45 | $6.19 | 19,291,500 | — | — |
| 2024-12-09 | $4.51 | $6.27 | 16,633,400 | — | — |
| 2024-12-06 | $4.73 | $6.58 | 37,389,500 | — | — |
| 2024-12-05 | $5.20 | $7.23 | 48,635,300 | — | — |
| 2024-12-04 | $4.91 | $6.83 | 7,355,600 | — | — |
| 2024-12-03 | $4.86 | $6.76 | 10,560,400 | — | — |
| 2024-12-02 | $5.04 | $7.01 | 17,700,000 | — | — |
| 2024-11-29 | $4.95 | $6.88 | 9,863,000 | — | — |
| 2024-11-27 | $4.97 | $6.91 | 15,100,700 | — | — |
| 2024-11-26 | $4.80 | $6.67 | 21,620,400 | — | — |
| 2024-11-25 | $4.86 | $6.76 | 31,663,700 | — | — |
| 2024-11-22 | $4.55 | $6.33 | 11,997,200 | — | — |
| 2024-11-21 | $4.49 | $6.24 | 7,842,500 | — | — |
| 2024-11-20 | $4.44 | $6.17 | 12,564,200 | — | — |
| 2024-11-19 | $4.34 | $6.03 | 9,523,500 | — | — |
| 2024-11-18 | $4.36 | $6.06 | 8,024,600 | — | — |
| 2024-11-15 | $4.48 | $6.23 | 8,892,300 | — | — |
| 2024-11-14 | $4.57 | $6.35 | 11,358,400 | — | — |
| 2024-11-13 | $4.56 | $6.34 | 20,294,700 | — | — |
| 2024-11-12 | $4.56 | $6.34 | 19,585,600 | — | — |
| 2024-11-11 | $4.49 | $6.24 | 25,731,600 | — | — |
| 2024-11-08 | $4.27 | $5.94 | 12,998,600 | — | — |
| 2024-11-07 | $4.30 | $5.98 | 16,198,200 | — | — |
| 2024-11-06 | $4.58 | $6.37 | 24,379,000 | — | — |
| 2024-11-05 | $4.39 | $6.10 | 6,122,300 | — | — |
| 2024-11-04 | $4.35 | $6.05 | 5,368,400 | — | — |
| 2024-11-01 | $4.51 | $6.27 | 4,745,200 | — | — |
| 2024-10-31 | $4.39 | $6.10 | 5,852,000 | — | — |
| 2024-10-30 | $4.56 | $6.34 | 9,731,200 | — | — |
| 2024-10-29 | $4.44 | $6.17 | 5,172,600 | — | — |
| 2024-10-28 | $4.44 | $6.17 | 8,438,500 | — | — |
| 2024-10-25 | $4.32 | $6.01 | 6,446,700 | — | — |
| 2024-10-24 | $4.36 | $6.06 | 5,966,000 | — | — |
| 2024-10-23 | $4.24 | $5.90 | 5,427,300 | — | — |
| 2024-10-22 | $4.34 | $6.03 | 3,755,000 | — | — |
| 2024-10-21 | $4.29 | $5.96 | 5,228,500 | — | — |
| 2024-10-18 | $4.36 | $6.06 | 5,507,000 | — | — |
| 2024-10-17 | $4.22 | $5.87 | 4,504,100 | — | — |
| 2024-10-16 | $4.23 | $5.88 | 5,835,300 | — | — |
| 2024-10-15 | $4.15 | $5.77 | 5,138,400 | — | — |
| 2024-10-14 | $4.12 | $5.73 | 5,554,900 | — | — |
| 2024-10-11 | $4.17 | $5.80 | 7,126,500 | — | — |
| 2024-10-10 | $4.19 | $5.83 | 5,932,000 | — | — |
| 2024-10-09 | $4.07 | $5.66 | 7,474,500 | — | — |
| 2024-10-08 | $4.17 | $5.80 | 7,297,500 | — | — |
| 2024-10-07 | $4.18 | $5.81 | 13,000,100 | — | — |
| 2024-10-04 | $4.40 | $6.12 | 9,317,000 | — | — |
| 2024-10-03 | $4.43 | $6.16 | 5,895,300 | — | — |
| 2024-10-02 | $4.37 | $6.08 | 5,487,700 | — | — |
| 2024-10-01 | $4.40 | $6.12 | 8,019,600 | — | — |
| 2024-09-30 | $4.55 | $6.33 | 9,055,800 | — | — |
| 2024-09-27 | $4.50 | $6.26 | 7,075,200 | — | — |
| 2024-09-26 | $4.54 | $6.31 | 9,028,700 | — | — |
| 2024-09-25 | $4.38 | $6.09 | 12,689,500 | — | — |
| 2024-09-24 | $4.52 | $6.28 | 11,861,900 | — | — |
| 2024-09-23 | $4.66 | $6.48 | 12,049,500 | — | — |
| 2024-09-20 | $4.76 | $6.62 | 27,893,800 | — | — |
| 2024-09-19 | $4.71 | $6.55 | 10,375,300 | — | — |
| 2024-09-18 | $4.78 | $6.65 | 8,353,700 | — | — |
| 2024-09-17 | $4.82 | $6.70 | 6,521,900 | — | — |
| 2024-09-16 | $4.85 | $6.74 | 7,440,500 | — | — |
| 2024-09-13 | $4.96 | $6.90 | 4,974,300 | — | — |
| 2024-09-12 | $4.90 | $6.81 | 5,771,500 | — | — |
| 2024-09-11 | $4.95 | $6.88 | 7,767,100 | — | — |
| 2024-09-10 | $4.95 | $6.88 | 7,753,900 | — | — |
| 2024-09-09 | $5.01 | $6.97 | 11,904,100 | — | — |
| 2024-09-06 | $4.98 | $6.92 | 12,999,700 | — | — |
| 2024-09-05 | $4.73 | $6.58 | 5,400,500 | — | — |
| 2024-09-04 | $4.70 | $6.53 | 5,102,000 | — | — |
| 2024-09-03 | $4.63 | $6.44 | 9,174,400 | — | — |
| 2024-08-30 | $4.82 | $6.70 | 7,669,100 | — | — |
| 2024-08-29 | $4.82 | $6.70 | 7,446,200 | — | — |
| 2024-08-28 | $4.74 | $6.59 | 10,967,600 | — | — |
| 2024-08-27 | $4.99 | $6.94 | 5,803,900 | — | — |
| 2024-08-26 | $5.05 | $7.02 | 12,034,100 | — | — |
| 2024-08-23 | $5.05 | $7.02 | 9,168,500 | — | — |
| 2024-08-22 | $4.92 | $6.84 | 6,460,300 | — | — |
| 2024-08-21 | $5.01 | $6.97 | 5,322,400 | — | — |
| 2024-08-20 | $5.00 | $6.95 | 5,838,300 | — | — |
| 2024-08-19 | $5.01 | $6.97 | 8,796,400 | — | — |
| 2024-08-16 | $4.99 | $6.94 | 9,340,600 | — | — |
| 2024-08-15 | $5.13 | $7.13 | 9,351,800 | — | — |
| 2024-08-14 | $5.12 | $7.12 | 9,934,200 | — | — |
| 2024-08-13 | $5.15 | $7.16 | 7,773,700 | — | — |
| 2024-08-12 | $5.04 | $7.01 | 11,115,900 | — | — |
| 2024-08-09 | $5.00 | $6.95 | 8,433,500 | — | — |
| 2024-08-08 | $5.08 | $7.06 | 10,017,000 | — | — |
| 2024-08-07 | $4.82 | $6.70 | 14,212,300 | — | — |
| 2024-08-06 | $5.08 | $7.06 | 11,281,400 | — | — |
| 2024-08-05 | $4.95 | $6.88 | 20,833,500 | — | — |
| 2024-08-02 | $4.94 | $6.87 | 16,404,400 | — | — |
| 2024-08-01 | $5.12 | $7.12 | 14,201,700 | — | — |
| 2024-07-31 | $5.31 | $7.38 | 14,787,500 | — | — |
| 2024-07-30 | $5.11 | $7.10 | 14,632,100 | — | — |
| 2024-07-29 | $5.17 | $7.19 | 13,690,200 | — | — |
| 2024-07-26 | $5.18 | $7.20 | 17,755,900 | — | — |
| 2024-07-25 | $5.14 | $7.15 | 20,827,500 | — | — |
| 2024-07-24 | $4.69 | $6.52 | 23,990,600 | — | — |
| 2024-07-23 | $5.08 | $7.06 | 21,909,400 | — | — |
| 2024-07-22 | $5.28 | $7.34 | 37,944,100 | — | — |
| 2024-07-19 | $5.01 | $6.97 | 9,392,500 | — | — |
| 2024-07-18 | $5.10 | $7.09 | 18,044,200 | — | — |
| 2024-07-17 | $5.42 | $7.54 | 20,459,100 | — | — |
| 2024-07-16 | $5.47 | $7.61 | 18,243,200 | — | — |
| 2024-07-15 | $5.33 | $7.41 | 18,449,500 | — | — |
| 2024-07-12 | $5.26 | $7.31 | 11,742,300 | — | — |
| 2024-07-11 | $5.22 | $7.26 | 15,559,500 | — | — |
| 2024-07-10 | $5.21 | $7.24 | 20,709,900 | — | — |
| 2024-07-09 | $5.46 | $7.59 | 15,747,400 | — | — |
| 2024-07-08 | $5.47 | $7.61 | 34,771,700 | — | — |
| 2024-07-05 | $5.05 | $7.02 | 10,995,900 | — | — |
| 2024-07-03 | $5.03 | $6.99 | 13,782,600 | — | — |
| 2024-07-02 | $5.21 | $7.24 | 24,162,900 | — | — |
| 2024-07-01 | $5.04 | $7.01 | 19,104,800 | — | — |
| 2024-06-28 | $4.98 | $6.92 | 48,889,100 | — | — |
| 2024-06-27 | $4.78 | $6.65 | 16,376,100 | — | — |
| 2024-06-26 | $4.68 | $6.51 | 17,566,000 | — | — |
| 2024-06-25 | $4.53 | $6.30 | 18,349,300 | — | — |
| 2024-06-24 | $4.57 | $6.35 | 15,029,700 | — | — |
| 2024-06-21 | $4.55 | $6.33 | 30,584,800 | — | — |
| 2024-06-20 | $4.81 | $6.69 | 18,315,900 | — | — |
| 2024-06-18 | $4.86 | $6.76 | 18,998,000 | — | — |
| 2024-06-17 | $4.89 | $6.80 | 27,869,500 | — | — |
| 2024-06-14 | $4.99 | $6.94 | 33,427,200 | — | — |
| 2024-06-13 | $5.20 | $7.23 | 33,608,500 | — | — |
| 2024-06-12 | $4.91 | $6.83 | 45,701,400 | — | — |
| 2024-06-11 | $5.22 | $7.26 | 64,375,800 | — | — |
| 2024-06-10 | $4.71 | $6.55 | 30,490,800 | — | — |
| 2024-06-07 | $4.91 | $6.83 | 157,290,600 | — | — |
| 2024-06-06 | $5.79 | $8.05 | 131,091,600 | — | — |
| 2024-06-05 | $5.15 | $7.16 | 61,745,800 | — | — |
| 2024-06-04 | $4.79 | $6.66 | 33,712,600 | — | — |
| 2024-06-03 | $4.81 | $6.69 | 139,690,700 | — | — |
| 2024-05-31 | $4.33 | $6.02 | 29,705,800 | — | — |
| 2024-05-30 | $4.23 | $5.88 | 32,578,400 | — | — |
| 2024-05-29 | $4.50 | $6.26 | 40,969,500 | — | — |
| 2024-05-28 | $4.88 | $6.79 | 77,858,600 | — | — |
| 2024-05-24 | $4.84 | $6.73 | 41,243,200 | — | — |
| 2024-05-23 | $4.55 | $6.33 | 48,253,300 | — | — |
| 2024-05-22 | $5.06 | $7.04 | 62,877,000 | — | — |
| 2024-05-21 | $4.65 | $6.47 | 67,250,500 | — | — |
| 2024-05-20 | $4.83 | $6.72 | 84,265,200 | — | — |
| 2024-05-17 | $4.40 | $6.12 | 100,445,600 | — | — |
| 2024-05-16 | $4.64 | $6.45 | 129,501,900 | — | — |
| 2024-05-15 | $5.48 | $7.62 | 309,600,900 | — | — |
| 2024-05-14 | $6.85 | $9.52 | 634,246,600 | — | — |
| 2024-05-13 | $5.19 | $7.22 | 522,639,600 | — | — |
| 2024-05-10 | $2.91 | $4.05 | 24,069,800 | — | — |
| 2024-05-09 | $3.05 | $4.24 | 33,694,700 | — | — |
| 2024-05-08 | $3.19 | $4.44 | 26,939,000 | — | — |
| 2024-05-07 | $3.19 | $4.44 | 24,452,700 | — | — |
| 2024-05-06 | $3.29 | $4.57 | 41,059,300 | — | — |
| 2024-05-03 | $3.30 | $4.59 | 35,844,100 | — | — |
| 2024-05-02 | $3.13 | $4.35 | 16,254,100 | — | — |
| 2024-05-01 | $2.97 | $4.13 | 14,782,600 | — | — |
| 2024-04-30 | $2.93 | $4.07 | 9,370,200 | — | — |
| 2024-04-29 | $3.03 | $4.21 | 24,134,000 | — | — |
| 2024-04-26 | $3.41 | $4.74 | 15,423,900 | — | — |
| 2024-04-25 | $3.28 | $4.56 | 13,258,800 | — | — |
| 2024-04-24 | $3.28 | $4.56 | 13,666,600 | — | — |
| 2024-04-23 | $3.39 | $4.71 | 16,326,100 | — | — |
| 2024-04-22 | $3.42 | $4.76 | 26,989,500 | — | — |
| 2024-04-19 | $3.16 | $4.39 | 28,616,200 | — | — |
| 2024-04-18 | $2.92 | $4.06 | 13,960,300 | — | — |
| 2024-04-17 | $2.98 | $4.14 | 26,016,400 | — | — |
| 2024-04-16 | $2.72 | $3.78 | 31,338,600 | — | — |
| 2024-04-15 | $2.47 | $3.43 | 16,163,200 | — | — |
| 2024-04-12 | $2.65 | $3.68 | 16,726,500 | — | — |
| 2024-04-11 | $2.80 | $3.89 | 15,594,600 | — | — |
| 2024-04-10 | $2.83 | $3.93 | 16,257,100 | — | — |
| 2024-04-09 | $2.97 | $4.13 | 9,293,800 | — | — |
| 2024-04-08 | $2.95 | $4.10 | 9,716,600 | — | — |
| 2024-04-05 | $3.01 | $4.19 | 11,341,100 | — | — |
| 2024-04-04 | $3.00 | $4.17 | 16,686,800 | — | — |
| 2024-04-03 | $3.02 | $4.20 | 22,202,900 | — | — |
| 2024-04-02 | $3.10 | $4.31 | 19,707,400 | — | — |
| 2024-04-01 | $3.14 | $4.37 | 46,101,700 | — | — |
| 2024-03-28 | $3.72 | $5.17 | 44,200,800 | — | — |
| 2024-03-27 | $4.34 | $6.03 | 12,992,400 | — | — |
| 2024-03-26 | $4.07 | $5.66 | 13,948,700 | — | — |
| 2024-03-25 | $4.09 | $5.69 | 8,252,200 | — | — |
| 2024-03-22 | $4.08 | $5.67 | 7,325,500 | — | — |
| 2024-03-21 | $4.20 | $5.84 | 7,592,100 | — | — |
| 2024-03-20 | $4.25 | $5.91 | 8,398,300 | — | — |
| 2024-03-19 | $4.27 | $5.94 | 8,181,200 | — | — |
| 2024-03-18 | $4.39 | $6.10 | 8,581,600 | — | — |
| 2024-03-15 | $4.44 | $6.17 | 17,770,900 | — | — |
| 2024-03-14 | $4.27 | $5.94 | 9,477,900 | — | — |
| 2024-03-13 | $4.36 | $6.06 | 8,553,900 | — | — |
| 2024-03-12 | $4.34 | $6.03 | 7,131,900 | — | — |
| 2024-03-11 | $4.36 | $6.06 | 12,463,000 | — | — |
| 2024-03-08 | $4.30 | $5.98 | 17,507,600 | — | — |
| 2024-03-07 | $4.60 | $6.40 | 19,618,800 | — | — |
| 2024-03-06 | $4.56 | $6.34 | 12,789,200 | — | — |
| 2024-03-05 | $4.50 | $6.26 | 13,744,900 | — | — |
| 2024-03-04 | $4.32 | $6.01 | 14,610,500 | — | — |
| 2024-03-01 | $4.36 | $6.06 | 12,695,500 | — | — |
| 2024-02-29 | $4.32 | $6.01 | 28,656,100 | — | — |
| 2024-02-28 | $4.99 | $6.94 | 28,664,100 | — | — |
| 2024-02-27 | $4.81 | $6.69 | 17,026,500 | — | — |
| 2024-02-26 | $4.45 | $6.19 | 10,444,100 | — | — |
| 2024-02-23 | $4.44 | $6.17 | 9,598,600 | — | — |
| 2024-02-22 | $4.42 | $6.15 | 9,668,400 | — | — |
| 2024-02-21 | $4.57 | $6.35 | 8,092,000 | — | — |
| 2024-02-20 | $4.66 | $6.48 | 9,115,700 | — | — |
| 2024-02-16 | $4.83 | $6.72 | 10,243,200 | — | — |
| 2024-02-15 | $4.89 | $6.80 | 12,504,600 | — | — |
| 2024-02-14 | $4.80 | $6.67 | 13,270,800 | — | — |
| 2024-02-13 | $4.49 | $6.24 | 12,040,700 | — | — |
| 2024-02-12 | $4.56 | $6.34 | 15,646,900 | — | — |
| 2024-02-09 | $4.38 | $6.09 | 19,574,100 | — | — |
| 2024-02-08 | $4.09 | $5.69 | 10,763,900 | — | — |
| 2024-02-07 | $3.94 | $5.48 | 13,338,800 | — | — |
| 2024-02-06 | $4.07 | $5.66 | 20,639,700 | — | — |
| 2024-02-05 | $3.67 | $5.10 | 19,878,600 | — | — |
| 2024-02-02 | $4.01 | $5.58 | 12,933,900 | — | — |
| 2024-02-01 | $4.06 | $5.64 | 10,616,900 | — | — |
| 2024-01-31 | $4.05 | $5.63 | 14,591,600 | — | — |
| 2024-01-30 | $4.11 | $5.71 | 8,874,400 | — | — |
| 2024-01-29 | $4.27 | $5.94 | 10,971,900 | — | — |
| 2024-01-26 | $4.07 | $5.66 | 11,295,600 | — | — |
| 2024-01-25 | $4.08 | $5.67 | 11,252,900 | — | — |
| 2024-01-24 | $4.13 | $5.74 | 11,173,100 | — | — |
| 2024-01-23 | $4.33 | $6.02 | 12,718,300 | — | — |
| 2024-01-22 | $4.48 | $6.23 | 14,325,900 | — | — |
| 2024-01-19 | $4.51 | $6.27 | 11,258,100 | — | — |
| 2024-01-18 | $4.43 | $6.16 | 17,690,000 | — | — |
| 2024-01-17 | $4.11 | $5.71 | 15,468,000 | — | — |
| 2024-01-16 | $4.21 | $5.85 | 17,837,000 | — | — |
| 2024-01-12 | $4.56 | $6.34 | 14,495,000 | — | — |
| 2024-01-11 | $4.70 | $6.53 | 13,427,900 | — | — |
| 2024-01-10 | $4.91 | $6.83 | 22,955,000 | — | — |
| 2024-01-09 | $5.04 | $7.01 | 13,134,200 | — | — |
| 2024-01-08 | $5.29 | $7.36 | 14,387,800 | — | — |
| 2024-01-05 | $5.17 | $7.19 | 16,213,500 | — | — |
| 2024-01-04 | $5.30 | $7.37 | 22,982,900 | — | — |
| 2024-01-03 | $5.58 | $7.76 | 29,667,200 | — | — |
| 2024-01-02 | $6.11 | $8.50 | 13,559,500 | — | — |