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
- 2018-07-25 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 | $3.56 | $3.56 | 2,280,700 | — | — |
| 2024-12-30 | $3.52 | $3.52 | 933,700 | — | — |
| 2024-12-27 | $3.52 | $3.52 | 1,163,400 | — | — |
| 2024-12-26 | $3.66 | $3.66 | 840,700 | — | — |
| 2024-12-24 | $3.52 | $3.52 | 712,700 | — | — |
| 2024-12-23 | $3.59 | $3.59 | 818,300 | — | — |
| 2024-12-20 | $3.65 | $3.65 | 1,345,400 | — | — |
| 2024-12-19 | $3.64 | $3.64 | 1,483,600 | — | — |
| 2024-12-18 | $3.46 | $3.46 | 2,885,800 | — | — |
| 2024-12-17 | $3.85 | $3.85 | 2,468,400 | — | — |
| 2024-12-16 | $3.60 | $3.60 | 1,731,000 | — | — |
| 2024-12-13 | $3.61 | $3.61 | 984,800 | — | — |
| 2024-12-12 | $3.69 | $3.69 | 940,900 | — | — |
| 2024-12-11 | $3.82 | $3.82 | 1,532,200 | — | — |
| 2024-12-10 | $3.82 | $3.82 | 1,591,900 | — | — |
| 2024-12-09 | $3.89 | $3.89 | 2,339,600 | — | — |
| 2024-12-06 | $4.17 | $4.17 | 3,299,000 | — | — |
| 2024-12-05 | $4.32 | $4.32 | 917,200 | — | — |
| 2024-12-04 | $4.31 | $4.31 | 998,500 | — | — |
| 2024-12-03 | $4.39 | $4.39 | 2,098,400 | — | — |
| 2024-12-02 | $4.81 | $4.81 | 2,462,400 | — | — |
| 2024-11-29 | $5.09 | $5.09 | 615,600 | — | — |
| 2024-11-27 | $5.16 | $5.16 | 1,325,300 | — | — |
| 2024-11-26 | $4.88 | $4.88 | 1,520,800 | — | — |
| 2024-11-25 | $4.81 | $4.81 | 1,753,400 | — | — |
| 2024-11-22 | $4.56 | $4.56 | 1,165,500 | — | — |
| 2024-11-21 | $4.51 | $4.51 | 1,264,100 | — | — |
| 2024-11-20 | $4.74 | $4.74 | 1,274,300 | — | — |
| 2024-11-19 | $4.82 | $4.82 | 1,061,800 | — | — |
| 2024-11-18 | $4.64 | $4.64 | 1,454,300 | — | — |
| 2024-11-15 | $4.44 | $4.44 | 1,628,100 | — | — |
| 2024-11-14 | $4.57 | $4.57 | 2,185,900 | — | — |
| 2024-11-13 | $4.83 | $4.83 | 1,054,200 | — | — |
| 2024-11-12 | $4.99 | $4.99 | 1,483,900 | — | — |
| 2024-11-11 | $5.07 | $5.07 | 2,573,500 | — | — |
| 2024-11-08 | $5.46 | $5.46 | 1,742,600 | — | — |
| 2024-11-07 | $5.08 | $5.08 | 1,407,000 | — | — |
| 2024-11-06 | $5.07 | $5.07 | 1,949,000 | — | — |
| 2024-11-05 | $4.76 | $4.76 | 3,477,700 | — | — |
| 2024-11-04 | $5.15 | $5.15 | 2,018,300 | — | — |
| 2024-11-01 | $5.52 | $5.52 | 1,317,500 | — | — |
| 2024-10-31 | $5.49 | $5.49 | 1,389,800 | — | — |
| 2024-10-30 | $5.64 | $5.64 | 1,767,800 | — | — |
| 2024-10-29 | $5.66 | $5.66 | 1,220,000 | — | — |
| 2024-10-28 | $5.49 | $5.49 | 1,822,900 | — | — |
| 2024-10-25 | $5.49 | $5.49 | 1,553,900 | — | — |
| 2024-10-24 | $5.48 | $5.48 | 2,294,000 | — | — |
| 2024-10-23 | $5.37 | $5.37 | 1,596,900 | — | — |
| 2024-10-22 | $5.10 | $5.10 | 676,900 | — | — |
| 2024-10-21 | $4.95 | $4.95 | 1,435,500 | — | — |
| 2024-10-18 | $5.03 | $5.03 | 1,941,900 | — | — |
| 2024-10-17 | $4.92 | $4.92 | 600,900 | — | — |
| 2024-10-16 | $4.93 | $4.93 | 658,100 | — | — |
| 2024-10-15 | $4.89 | $4.89 | 1,298,400 | — | — |
| 2024-10-14 | $4.84 | $4.84 | 676,300 | — | — |
| 2024-10-11 | $4.89 | $4.89 | 794,100 | — | — |
| 2024-10-10 | $4.70 | $4.70 | 1,156,600 | — | — |
| 2024-10-09 | $4.76 | $4.76 | 967,200 | — | — |
| 2024-10-08 | $4.92 | $4.92 | 959,300 | — | — |
| 2024-10-07 | $4.85 | $4.85 | 517,800 | — | — |
| 2024-10-04 | $4.95 | $4.95 | 1,025,900 | — | — |
| 2024-10-03 | $4.68 | $4.68 | 1,422,600 | — | — |
| 2024-10-02 | $4.79 | $4.79 | 918,700 | — | — |
| 2024-10-01 | $4.76 | $4.76 | 1,408,300 | — | — |
| 2024-09-30 | $4.98 | $4.98 | 2,442,600 | — | — |
| 2024-09-27 | $4.72 | $4.72 | 2,662,500 | — | — |
| 2024-09-26 | $5.00 | $5.00 | 976,600 | — | — |
| 2024-09-25 | $4.86 | $4.86 | 1,113,100 | — | — |
| 2024-09-24 | $5.04 | $5.04 | 899,000 | — | — |
| 2024-09-23 | $4.88 | $4.88 | 1,314,900 | — | — |
| 2024-09-20 | $5.09 | $5.09 | 2,990,300 | — | — |
| 2024-09-19 | $5.20 | $5.20 | 1,164,700 | — | — |
| 2024-09-18 | $4.95 | $4.95 | 1,136,000 | — | — |
| 2024-09-17 | $4.79 | $4.79 | 1,017,000 | — | — |
| 2024-09-16 | $4.96 | $4.96 | 1,091,900 | — | — |
| 2024-09-13 | $4.84 | $4.84 | 1,080,000 | — | — |
| 2024-09-12 | $4.55 | $4.55 | 1,507,200 | — | — |
| 2024-09-11 | $4.95 | $4.95 | 1,417,800 | — | — |
| 2024-09-10 | $4.61 | $4.61 | 1,125,600 | — | — |
| 2024-09-09 | $4.69 | $4.69 | 1,297,400 | — | — |
| 2024-09-06 | $4.18 | $4.18 | 625,700 | — | — |
| 2024-09-05 | $4.23 | $4.23 | 480,900 | — | — |
| 2024-09-04 | $4.24 | $4.24 | 742,900 | — | — |
| 2024-09-03 | $4.19 | $4.19 | 1,353,500 | — | — |
| 2024-08-30 | $4.53 | $4.53 | 893,700 | — | — |
| 2024-08-29 | $4.40 | $4.40 | 703,400 | — | — |
| 2024-08-28 | $4.55 | $4.55 | 651,900 | — | — |
| 2024-08-27 | $4.63 | $4.63 | 867,500 | — | — |
| 2024-08-26 | $4.45 | $4.45 | 749,900 | — | — |
| 2024-08-23 | $4.46 | $4.46 | 743,000 | — | — |
| 2024-08-22 | $4.31 | $4.31 | 1,071,500 | — | — |
| 2024-08-21 | $4.65 | $4.65 | 1,326,300 | — | — |
| 2024-08-20 | $4.33 | $4.33 | 2,074,700 | — | — |
| 2024-08-19 | $4.26 | $4.26 | 1,383,300 | — | — |
| 2024-08-16 | $4.24 | $4.24 | 1,462,200 | — | — |
| 2024-08-15 | $4.12 | $4.12 | 1,695,700 | — | — |
| 2024-08-14 | $3.86 | $3.86 | 1,414,700 | — | — |
| 2024-08-13 | $3.92 | $3.92 | 1,833,500 | — | — |
| 2024-08-12 | $3.40 | $3.40 | 1,008,100 | — | — |
| 2024-08-09 | $3.43 | $3.43 | 1,946,700 | — | — |
| 2024-08-08 | $3.29 | $3.29 | 1,458,800 | — | — |
| 2024-08-07 | $3.43 | $3.43 | 1,398,200 | — | — |
| 2024-08-06 | $3.40 | $3.40 | 1,114,000 | — | — |
| 2024-08-05 | $3.29 | $3.29 | 1,380,800 | — | — |
| 2024-08-02 | $3.44 | $3.44 | 1,487,900 | — | — |
| 2024-08-01 | $3.59 | $3.59 | 1,526,900 | — | — |
| 2024-07-31 | $3.84 | $3.84 | 927,700 | — | — |
| 2024-07-30 | $3.80 | $3.80 | 912,900 | — | — |
| 2024-07-29 | $3.82 | $3.82 | 1,502,100 | — | — |
| 2024-07-26 | $3.82 | $3.82 | 2,801,300 | — | — |
| 2024-07-25 | $3.45 | $3.45 | 1,914,600 | — | — |
| 2024-07-24 | $3.37 | $3.37 | 1,938,800 | — | — |
| 2024-07-23 | $3.33 | $3.33 | 1,401,600 | — | — |
| 2024-07-22 | $3.03 | $3.03 | 1,349,600 | — | — |
| 2024-07-19 | $3.20 | $3.20 | 1,239,500 | — | — |
| 2024-07-18 | $3.06 | $3.06 | 1,304,400 | — | — |
| 2024-07-17 | $3.10 | $3.10 | 1,682,100 | — | — |
| 2024-07-16 | $3.04 | $3.04 | 1,726,700 | — | — |
| 2024-07-15 | $2.77 | $2.77 | 779,100 | — | — |
| 2024-07-12 | $2.67 | $2.67 | 1,716,000 | — | — |
| 2024-07-11 | $2.73 | $2.73 | 1,892,900 | — | — |
| 2024-07-10 | $2.46 | $2.46 | 931,200 | — | — |
| 2024-07-09 | $2.47 | $2.47 | 658,700 | — | — |
| 2024-07-08 | $2.40 | $2.40 | 1,032,400 | — | — |
| 2024-07-05 | $2.48 | $2.48 | 1,145,700 | — | — |
| 2024-07-03 | $2.41 | $2.41 | 677,200 | — | — |
| 2024-07-02 | $2.42 | $2.42 | 688,700 | — | — |
| 2024-07-01 | $2.45 | $2.45 | 1,652,700 | — | — |
| 2024-06-28 | $2.60 | $2.60 | 12,672,300 | — | — |
| 2024-06-27 | $2.59 | $2.59 | 1,701,000 | — | — |
| 2024-06-26 | $2.42 | $2.42 | 1,828,700 | — | — |
| 2024-06-25 | $2.31 | $2.31 | 1,556,300 | — | — |
| 2024-06-24 | $2.43 | $2.43 | 1,423,300 | — | — |
| 2024-06-21 | $2.56 | $2.56 | 3,116,300 | — | — |
| 2024-06-20 | $2.50 | $2.50 | 2,214,000 | — | — |
| 2024-06-18 | $2.68 | $2.68 | 788,300 | — | — |
| 2024-06-17 | $2.73 | $2.73 | 1,736,100 | — | — |
| 2024-06-14 | $2.69 | $2.69 | 698,200 | — | — |
| 2024-06-13 | $2.77 | $2.77 | 619,200 | — | — |
| 2024-06-12 | $2.81 | $2.81 | 721,300 | — | — |
| 2024-06-11 | $2.81 | $2.81 | 877,800 | — | — |
| 2024-06-10 | $2.76 | $2.76 | 1,849,300 | — | — |
| 2024-06-07 | $2.75 | $2.75 | 889,400 | — | — |
| 2024-06-06 | $2.81 | $2.81 | 1,137,500 | — | — |
| 2024-06-05 | $2.99 | $2.99 | 814,100 | — | — |
| 2024-06-04 | $2.95 | $2.95 | 721,700 | — | — |
| 2024-06-03 | $2.94 | $2.94 | 997,000 | — | — |
| 2024-05-31 | $2.88 | $2.88 | 2,841,300 | — | — |
| 2024-05-30 | $2.91 | $2.91 | 1,303,200 | — | — |
| 2024-05-29 | $3.07 | $3.07 | 1,034,600 | — | — |
| 2024-05-28 | $3.10 | $3.10 | 919,800 | — | — |
| 2024-05-24 | $3.06 | $3.06 | 752,400 | — | — |
| 2024-05-23 | $3.07 | $3.07 | 1,236,100 | — | — |
| 2024-05-22 | $3.15 | $3.15 | 548,900 | — | — |
| 2024-05-21 | $3.18 | $3.18 | 680,700 | — | — |
| 2024-05-20 | $3.19 | $3.19 | 656,400 | — | — |
| 2024-05-17 | $3.11 | $3.11 | 837,200 | — | — |
| 2024-05-16 | $3.28 | $3.28 | 629,300 | — | — |
| 2024-05-15 | $3.22 | $3.22 | 941,700 | — | — |
| 2024-05-14 | $3.20 | $3.20 | 1,125,500 | — | — |
| 2024-05-13 | $3.27 | $3.27 | 1,501,600 | — | — |
| 2024-05-10 | $3.09 | $3.09 | 2,032,900 | — | — |
| 2024-05-09 | $3.29 | $3.29 | 2,093,400 | — | — |
| 2024-05-08 | $3.09 | $3.09 | 2,748,300 | — | — |
| 2024-05-07 | $3.38 | $3.38 | 1,575,300 | — | — |
| 2024-05-06 | $3.50 | $3.50 | 1,067,500 | — | — |
| 2024-05-03 | $3.52 | $3.52 | 1,705,600 | — | — |
| 2024-05-02 | $3.28 | $3.28 | 1,679,500 | — | — |
| 2024-05-01 | $3.37 | $3.37 | 2,104,100 | — | — |
| 2024-04-30 | $3.36 | $3.36 | 4,010,900 | — | — |
| 2024-04-29 | $3.74 | $3.74 | 7,647,500 | — | — |
| 2024-04-26 | $4.07 | $4.07 | 2,986,600 | — | — |
| 2024-04-25 | $3.93 | $3.93 | 1,935,900 | — | — |
| 2024-04-24 | $3.90 | $3.90 | 2,147,700 | — | — |
| 2024-04-23 | $4.28 | $4.28 | 1,699,500 | — | — |
| 2024-04-22 | $4.38 | $4.38 | 1,826,000 | — | — |
| 2024-04-19 | $4.11 | $4.11 | 2,340,700 | — | — |
| 2024-04-18 | $4.50 | $4.50 | 5,784,900 | — | — |
| 2024-04-17 | $3.92 | $3.92 | 2,447,900 | — | — |
| 2024-04-16 | $3.85 | $3.85 | 1,887,000 | — | — |
| 2024-04-15 | $3.94 | $3.94 | 1,344,800 | — | — |
| 2024-04-12 | $3.91 | $3.91 | 3,511,900 | — | — |
| 2024-04-11 | $4.09 | $4.09 | 2,848,100 | — | — |
| 2024-04-10 | $4.07 | $4.07 | 1,186,900 | — | — |
| 2024-04-09 | $4.09 | $4.09 | 1,662,200 | — | — |
| 2024-04-08 | $4.07 | $4.07 | 1,373,300 | — | — |
| 2024-04-05 | $4.10 | $4.10 | 2,215,800 | — | — |
| 2024-04-04 | $4.16 | $4.16 | 3,560,300 | — | — |
| 2024-04-03 | $4.38 | $4.38 | 4,068,300 | — | — |
| 2024-04-02 | $4.14 | $4.14 | 2,467,000 | — | — |
| 2024-04-01 | $4.13 | $4.13 | 1,940,300 | — | — |
| 2024-03-28 | $4.26 | $4.26 | 7,207,800 | — | — |
| 2024-03-27 | $4.10 | $4.10 | 2,407,200 | — | — |
| 2024-03-26 | $4.06 | $4.06 | 1,994,200 | — | — |
| 2024-03-25 | $4.18 | $4.18 | 3,562,400 | — | — |
| 2024-03-22 | $4.38 | $4.38 | 2,129,900 | — | — |
| 2024-03-21 | $4.38 | $4.38 | 3,083,400 | — | — |
| 2024-03-20 | $4.51 | $4.51 | 10,546,300 | — | — |
| 2024-03-19 | $5.34 | $5.34 | 2,845,600 | — | — |
| 2024-03-18 | $5.51 | $5.51 | 2,660,900 | — | — |
| 2024-03-15 | $6.09 | $6.09 | 6,320,500 | — | — |
| 2024-03-14 | $5.25 | $5.25 | 3,180,800 | — | — |
| 2024-03-13 | $5.44 | $5.44 | 2,250,000 | — | — |
| 2024-03-12 | $5.10 | $5.10 | 1,682,300 | — | — |
| 2024-03-11 | $4.94 | $4.94 | 2,963,100 | — | — |
| 2024-03-08 | $4.88 | $4.88 | 3,570,000 | — | — |
| 2024-03-07 | $5.68 | $5.68 | 5,841,800 | — | — |
| 2024-03-06 | $5.03 | $5.03 | 7,072,100 | — | — |
| 2024-03-05 | $4.19 | $4.19 | 3,855,000 | — | — |
| 2024-03-04 | $4.18 | $4.18 | 5,364,000 | — | — |
| 2024-03-01 | $4.24 | $4.24 | 3,704,800 | — | — |
| 2024-02-29 | $3.67 | $3.67 | 3,462,600 | — | — |
| 2024-02-28 | $3.65 | $3.65 | 3,521,100 | — | — |
| 2024-02-27 | $3.20 | $3.20 | 3,524,600 | — | — |
| 2024-02-26 | $2.85 | $2.85 | 2,475,600 | — | — |
| 2024-02-23 | $2.57 | $2.57 | 4,593,900 | — | — |
| 2024-02-22 | $2.63 | $2.63 | 2,260,200 | — | — |
| 2024-02-21 | $2.51 | $2.51 | 1,170,000 | — | — |
| 2024-02-20 | $2.65 | $2.65 | 1,401,500 | — | — |
| 2024-02-16 | $2.70 | $2.70 | 499,500 | — | — |
| 2024-02-15 | $2.72 | $2.72 | 619,700 | — | — |
| 2024-02-14 | $2.68 | $2.68 | 344,300 | — | — |
| 2024-02-13 | $2.65 | $2.65 | 564,800 | — | — |
| 2024-02-12 | $2.77 | $2.77 | 418,300 | — | — |
| 2024-02-09 | $2.75 | $2.75 | 374,600 | — | — |
| 2024-02-08 | $2.68 | $2.68 | 1,096,200 | — | — |
| 2024-02-07 | $2.64 | $2.64 | 527,700 | — | — |
| 2024-02-06 | $2.79 | $2.79 | 921,000 | — | — |
| 2024-02-05 | $2.70 | $2.70 | 340,200 | — | — |
| 2024-02-02 | $2.63 | $2.63 | 699,700 | — | — |
| 2024-02-01 | $2.67 | $2.67 | 1,155,200 | — | — |
| 2024-01-31 | $2.39 | $2.39 | 292,400 | — | — |
| 2024-01-30 | $2.38 | $2.38 | 368,200 | — | — |
| 2024-01-29 | $2.46 | $2.46 | 413,500 | — | — |
| 2024-01-26 | $2.39 | $2.39 | 242,000 | — | — |
| 2024-01-25 | $2.37 | $2.37 | 635,800 | — | — |
| 2024-01-24 | $2.39 | $2.39 | 438,700 | — | — |
| 2024-01-23 | $2.50 | $2.50 | 458,400 | — | — |
| 2024-01-22 | $2.51 | $2.51 | 558,900 | — | — |
| 2024-01-19 | $2.44 | $2.44 | 688,200 | — | — |
| 2024-01-18 | $2.48 | $2.48 | 968,300 | — | — |
| 2024-01-17 | $2.63 | $2.63 | 554,400 | — | — |
| 2024-01-16 | $2.66 | $2.66 | 1,437,200 | — | — |
| 2024-01-12 | $2.63 | $2.63 | 867,600 | — | — |
| 2024-01-11 | $2.51 | $2.51 | 676,500 | — | — |
| 2024-01-10 | $2.56 | $2.56 | 1,561,200 | — | — |
| 2024-01-09 | $2.72 | $2.72 | 1,829,500 | — | — |
| 2024-01-08 | $2.50 | $2.50 | 1,784,900 | — | — |
| 2024-01-05 | $2.34 | $2.34 | 814,700 | — | — |
| 2024-01-04 | $2.26 | $2.26 | 1,121,300 | — | — |
| 2024-01-03 | $2.09 | $2.09 | 468,500 | — | — |
| 2024-01-02 | $2.01 | $2.01 | 325,900 | — | — |