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
- 2021-04-05 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 | $4.45 | $4.45 | 66,353,000 | — | — |
| 2024-12-30 | $4.81 | $4.81 | 76,085,000 | — | — |
| 2024-12-27 | $4.21 | $4.21 | 67,356,600 | — | — |
| 2024-12-26 | $4.45 | $4.45 | 111,565,300 | — | — |
| 2024-12-24 | $3.73 | $3.73 | 49,682,000 | — | — |
| 2024-12-23 | $3.19 | $3.19 | 51,724,600 | — | — |
| 2024-12-20 | $3.11 | $3.11 | 39,739,000 | — | — |
| 2024-12-19 | $2.82 | $2.82 | 80,455,700 | — | — |
| 2024-12-18 | $3.13 | $3.13 | 71,583,900 | — | — |
| 2024-12-17 | $3.40 | $3.40 | 63,485,700 | — | — |
| 2024-12-16 | $2.99 | $2.99 | 69,808,800 | — | — |
| 2024-12-13 | $2.52 | $2.52 | 31,402,100 | — | — |
| 2024-12-12 | $2.66 | $2.66 | 41,307,900 | — | — |
| 2024-12-11 | $2.98 | $2.98 | 44,904,700 | — | — |
| 2024-12-10 | $3.11 | $3.11 | 52,009,200 | — | — |
| 2024-12-09 | $3.66 | $3.66 | 105,006,500 | — | — |
| 2024-12-06 | $3.38 | $3.38 | 71,589,000 | — | — |
| 2024-12-05 | $2.86 | $2.86 | 53,165,800 | — | — |
| 2024-12-04 | $2.61 | $2.61 | 45,845,100 | — | — |
| 2024-12-03 | $2.83 | $2.83 | 59,769,800 | — | — |
| 2024-12-02 | $2.20 | $2.20 | 12,215,800 | — | — |
| 2024-11-29 | $2.29 | $2.29 | 12,743,800 | — | — |
| 2024-11-27 | $2.15 | $2.15 | 9,040,400 | — | — |
| 2024-11-26 | $2.12 | $2.12 | 12,478,600 | — | — |
| 2024-11-25 | $2.25 | $2.25 | 25,145,800 | — | — |
| 2024-11-22 | $2.45 | $2.45 | 23,607,100 | — | — |
| 2024-11-21 | $2.19 | $2.19 | 19,668,400 | — | — |
| 2024-11-20 | $2.09 | $2.09 | 10,338,300 | — | — |
| 2024-11-19 | $2.06 | $2.06 | 23,552,200 | — | — |
| 2024-11-18 | $1.76 | $1.76 | 5,203,000 | — | — |
| 2024-11-15 | $1.70 | $1.70 | 3,796,500 | — | — |
| 2024-11-14 | $1.73 | $1.73 | 5,100,200 | — | — |
| 2024-11-13 | $1.71 | $1.71 | 7,845,600 | — | — |
| 2024-11-12 | $1.82 | $1.82 | 9,040,200 | — | — |
| 2024-11-11 | $1.96 | $1.96 | 16,049,700 | — | — |
| 2024-11-08 | $1.76 | $1.76 | 6,194,900 | — | — |
| 2024-11-07 | $1.74 | $1.74 | 7,373,000 | — | — |
| 2024-11-06 | $1.59 | $1.59 | 8,098,300 | — | — |
| 2024-11-05 | $1.76 | $1.76 | 10,076,900 | — | — |
| 2024-11-04 | $1.61 | $1.61 | 3,047,400 | — | — |
| 2024-11-01 | $1.58 | $1.58 | 2,727,900 | — | — |
| 2024-10-31 | $1.59 | $1.59 | 3,888,900 | — | — |
| 2024-10-30 | $1.68 | $1.68 | 2,638,700 | — | — |
| 2024-10-29 | $1.77 | $1.77 | 4,189,200 | — | — |
| 2024-10-28 | $1.73 | $1.73 | 5,505,400 | — | — |
| 2024-10-25 | $1.59 | $1.59 | 2,364,900 | — | — |
| 2024-10-24 | $1.63 | $1.63 | 2,915,000 | — | — |
| 2024-10-23 | $1.60 | $1.60 | 4,627,400 | — | — |
| 2024-10-22 | $1.71 | $1.71 | 2,091,100 | — | — |
| 2024-10-21 | $1.73 | $1.73 | 3,570,100 | — | — |
| 2024-10-18 | $1.75 | $1.75 | 4,289,700 | — | — |
| 2024-10-17 | $1.70 | $1.70 | 3,921,900 | — | — |
| 2024-10-16 | $1.75 | $1.75 | 3,957,400 | — | — |
| 2024-10-15 | $1.76 | $1.76 | 8,902,700 | — | — |
| 2024-10-14 | $1.91 | $1.91 | 22,688,100 | — | — |
| 2024-10-11 | $1.61 | $1.61 | 2,870,300 | — | — |
| 2024-10-10 | $1.50 | $1.50 | 1,475,900 | — | — |
| 2024-10-09 | $1.54 | $1.54 | 1,705,800 | — | — |
| 2024-10-08 | $1.51 | $1.51 | 1,362,100 | — | — |
| 2024-10-07 | $1.54 | $1.54 | 3,233,800 | — | — |
| 2024-10-04 | $1.51 | $1.51 | 1,678,100 | — | — |
| 2024-10-03 | $1.49 | $1.49 | 2,473,000 | — | — |
| 2024-10-02 | $1.38 | $1.38 | 2,027,100 | — | — |
| 2024-10-01 | $1.38 | $1.38 | 2,328,500 | — | — |
| 2024-09-30 | $1.46 | $1.46 | 2,713,800 | — | — |
| 2024-09-27 | $1.55 | $1.55 | 1,907,900 | — | — |
| 2024-09-26 | $1.57 | $1.57 | 1,668,000 | — | — |
| 2024-09-25 | $1.55 | $1.55 | 1,805,900 | — | — |
| 2024-09-24 | $1.55 | $1.55 | 1,270,900 | — | — |
| 2024-09-23 | $1.56 | $1.56 | 1,486,400 | — | — |
| 2024-09-20 | $1.58 | $1.58 | 4,732,000 | — | — |
| 2024-09-19 | $1.58 | $1.58 | 2,151,600 | — | — |
| 2024-09-18 | $1.56 | $1.56 | 2,126,200 | — | — |
| 2024-09-17 | $1.60 | $1.60 | 2,611,300 | — | — |
| 2024-09-16 | $1.58 | $1.58 | 1,309,500 | — | — |
| 2024-09-13 | $1.58 | $1.58 | 2,077,300 | — | — |
| 2024-09-12 | $1.55 | $1.55 | 1,892,800 | — | — |
| 2024-09-11 | $1.55 | $1.55 | 2,262,000 | — | — |
| 2024-09-10 | $1.49 | $1.49 | 1,785,100 | — | — |
| 2024-09-09 | $1.43 | $1.43 | 3,229,500 | — | — |
| 2024-09-06 | $1.29 | $1.29 | 2,142,000 | — | — |
| 2024-09-05 | $1.35 | $1.35 | 2,153,500 | — | — |
| 2024-09-04 | $1.39 | $1.39 | 2,216,000 | — | — |
| 2024-09-03 | $1.44 | $1.44 | 3,733,000 | — | — |
| 2024-08-30 | $1.59 | $1.59 | 2,468,800 | — | — |
| 2024-08-29 | $1.62 | $1.62 | 3,286,900 | — | — |
| 2024-08-28 | $1.57 | $1.57 | 4,201,700 | — | — |
| 2024-08-27 | $1.69 | $1.69 | 3,647,100 | — | — |
| 2024-08-26 | $1.65 | $1.65 | 4,223,400 | — | — |
| 2024-08-23 | $1.72 | $1.72 | 9,024,500 | — | — |
| 2024-08-22 | $1.62 | $1.62 | 10,917,900 | — | — |
| 2024-08-21 | $1.69 | $1.69 | 79,219,100 | — | — |
| 2024-08-20 | $1.33 | $1.33 | 13,327,300 | — | — |
| 2024-08-19 | $1.37 | $1.37 | 2,399,500 | — | — |
| 2024-08-16 | $1.26 | $1.26 | 1,387,100 | — | — |
| 2024-08-15 | $1.29 | $1.29 | 2,506,100 | — | — |
| 2024-08-14 | $1.21 | $1.21 | 3,821,800 | — | — |
| 2024-08-13 | $1.28 | $1.28 | 3,880,700 | — | — |
| 2024-08-12 | $1.35 | $1.35 | 8,608,700 | — | — |
| 2024-08-09 | $1.21 | $1.21 | 1,230,100 | — | — |
| 2024-08-08 | $1.23 | $1.23 | 2,423,900 | — | — |
| 2024-08-07 | $1.19 | $1.19 | 3,010,300 | — | — |
| 2024-08-06 | $1.23 | $1.23 | 1,638,300 | — | — |
| 2024-08-05 | $1.24 | $1.24 | 3,288,000 | — | — |
| 2024-08-02 | $1.34 | $1.34 | 4,151,100 | — | — |
| 2024-08-01 | $1.40 | $1.40 | 3,102,500 | — | — |
| 2024-07-31 | $1.51 | $1.51 | 2,429,300 | — | — |
| 2024-07-30 | $1.45 | $1.45 | 3,010,200 | — | — |
| 2024-07-29 | $1.42 | $1.42 | 2,588,600 | — | — |
| 2024-07-26 | $1.52 | $1.52 | 2,668,700 | — | — |
| 2024-07-25 | $1.54 | $1.54 | 3,401,100 | — | — |
| 2024-07-24 | $1.53 | $1.53 | 2,509,100 | — | — |
| 2024-07-23 | $1.54 | $1.54 | 2,076,800 | — | — |
| 2024-07-22 | $1.50 | $1.50 | 2,000,800 | — | — |
| 2024-07-19 | $1.48 | $1.48 | 1,427,100 | — | — |
| 2024-07-18 | $1.48 | $1.48 | 2,636,300 | — | — |
| 2024-07-17 | $1.54 | $1.54 | 5,932,600 | — | — |
| 2024-07-16 | $1.66 | $1.66 | 3,794,200 | — | — |
| 2024-07-15 | $1.56 | $1.56 | 2,675,300 | — | — |
| 2024-07-12 | $1.61 | $1.61 | 3,032,700 | — | — |
| 2024-07-11 | $1.60 | $1.60 | 4,437,900 | — | — |
| 2024-07-10 | $1.55 | $1.55 | 4,829,300 | — | — |
| 2024-07-09 | $1.45 | $1.45 | 2,447,700 | — | — |
| 2024-07-08 | $1.48 | $1.48 | 2,267,800 | — | — |
| 2024-07-05 | $1.43 | $1.43 | 2,310,600 | — | — |
| 2024-07-03 | $1.48 | $1.48 | 1,847,700 | — | — |
| 2024-07-02 | $1.45 | $1.45 | 1,357,700 | — | — |
| 2024-07-01 | $1.46 | $1.46 | 2,332,900 | — | — |
| 2024-06-28 | $1.51 | $1.51 | 8,518,300 | — | — |
| 2024-06-27 | $1.49 | $1.49 | 3,476,000 | — | — |
| 2024-06-26 | $1.39 | $1.39 | 2,735,200 | — | — |
| 2024-06-25 | $1.35 | $1.35 | 3,204,700 | — | — |
| 2024-06-24 | $1.27 | $1.27 | 2,309,300 | — | — |
| 2024-06-21 | $1.29 | $1.29 | 3,181,300 | — | — |
| 2024-06-20 | $1.20 | $1.20 | 5,047,900 | — | — |
| 2024-06-18 | $1.29 | $1.29 | 2,647,800 | — | — |
| 2024-06-17 | $1.32 | $1.32 | 3,013,000 | — | — |
| 2024-06-14 | $1.36 | $1.36 | 1,818,800 | — | — |
| 2024-06-13 | $1.37 | $1.37 | 1,620,200 | — | — |
| 2024-06-12 | $1.40 | $1.40 | 2,851,500 | — | — |
| 2024-06-11 | $1.40 | $1.40 | 2,877,000 | — | — |
| 2024-06-10 | $1.36 | $1.36 | 4,058,900 | — | — |
| 2024-06-07 | $1.44 | $1.44 | 5,564,000 | — | — |
| 2024-06-06 | $1.36 | $1.36 | 4,952,700 | — | — |
| 2024-06-05 | $1.41 | $1.41 | 4,286,800 | — | — |
| 2024-06-04 | $1.48 | $1.48 | 2,331,800 | — | — |
| 2024-06-03 | $1.48 | $1.48 | 2,880,900 | — | — |
| 2024-05-31 | $1.50 | $1.50 | 3,660,100 | — | — |
| 2024-05-30 | $1.53 | $1.53 | 3,641,200 | — | — |
| 2024-05-29 | $1.53 | $1.53 | 3,357,500 | — | — |
| 2024-05-28 | $1.60 | $1.60 | 2,234,100 | — | — |
| 2024-05-24 | $1.57 | $1.57 | 1,948,100 | — | — |
| 2024-05-23 | $1.52 | $1.52 | 6,128,400 | — | — |
| 2024-05-22 | $1.50 | $1.50 | 3,305,400 | — | — |
| 2024-05-21 | $1.55 | $1.55 | 4,061,900 | — | — |
| 2024-05-20 | $1.60 | $1.60 | 5,566,600 | — | — |
| 2024-05-17 | $1.51 | $1.51 | 6,085,600 | — | — |
| 2024-05-16 | $1.56 | $1.56 | 4,835,300 | — | — |
| 2024-05-15 | $1.68 | $1.68 | 7,252,600 | — | — |
| 2024-05-14 | $1.61 | $1.61 | 7,937,900 | — | — |
| 2024-05-13 | $1.47 | $1.47 | 5,747,100 | — | — |
| 2024-05-10 | $1.39 | $1.39 | 4,018,300 | — | — |
| 2024-05-09 | $1.48 | $1.48 | 2,334,400 | — | — |
| 2024-05-08 | $1.49 | $1.49 | 2,052,300 | — | — |
| 2024-05-07 | $1.48 | $1.48 | 3,081,400 | — | — |
| 2024-05-06 | $1.51 | $1.51 | 4,515,400 | — | — |
| 2024-05-03 | $1.49 | $1.49 | 11,236,400 | — | — |
| 2024-05-02 | $1.73 | $1.73 | 7,899,400 | — | — |
| 2024-05-01 | $1.72 | $1.72 | 5,195,600 | — | — |
| 2024-04-30 | $1.66 | $1.66 | 3,896,400 | — | — |
| 2024-04-29 | $1.75 | $1.75 | 5,914,700 | — | — |
| 2024-04-26 | $1.80 | $1.80 | 3,620,300 | — | — |
| 2024-04-25 | $1.66 | $1.66 | 2,621,900 | — | — |
| 2024-04-24 | $1.69 | $1.69 | 6,913,900 | — | — |
| 2024-04-23 | $1.71 | $1.71 | 7,038,300 | — | — |
| 2024-04-22 | $1.56 | $1.56 | 4,464,700 | — | — |
| 2024-04-19 | $1.45 | $1.45 | 4,290,900 | — | — |
| 2024-04-18 | $1.53 | $1.53 | 2,201,600 | — | — |
| 2024-04-17 | $1.56 | $1.56 | 4,632,700 | — | — |
| 2024-04-16 | $1.60 | $1.60 | 3,177,000 | — | — |
| 2024-04-15 | $1.58 | $1.58 | 6,636,900 | — | — |
| 2024-04-12 | $1.75 | $1.75 | 4,989,600 | — | — |
| 2024-04-11 | $1.76 | $1.76 | 3,734,700 | — | — |
| 2024-04-10 | $1.78 | $1.78 | 4,722,700 | — | — |
| 2024-04-09 | $1.85 | $1.85 | 3,766,800 | — | — |
| 2024-04-08 | $1.90 | $1.90 | 5,616,400 | — | — |
| 2024-04-05 | $1.95 | $1.95 | 3,726,100 | — | — |
| 2024-04-04 | $1.93 | $1.93 | 6,569,900 | — | — |
| 2024-04-03 | $1.97 | $1.97 | 5,433,000 | — | — |
| 2024-04-02 | $1.86 | $1.86 | 7,198,300 | — | — |
| 2024-04-01 | $1.96 | $1.96 | 7,168,800 | — | — |
| 2024-03-28 | $2.05 | $2.05 | 6,682,000 | — | — |
| 2024-03-27 | $2.15 | $2.15 | 14,418,600 | — | — |
| 2024-03-26 | $2.09 | $2.09 | 8,677,100 | — | — |
| 2024-03-25 | $2.17 | $2.17 | 12,320,600 | — | — |
| 2024-03-22 | $2.00 | $2.00 | 9,214,300 | — | — |
| 2024-03-21 | $2.07 | $2.07 | 9,744,200 | — | — |
| 2024-03-20 | $2.15 | $2.15 | 11,729,700 | — | — |
| 2024-03-19 | $2.20 | $2.20 | 14,311,500 | — | — |
| 2024-03-18 | $2.21 | $2.21 | 19,694,700 | — | — |
| 2024-03-15 | $2.44 | $2.44 | 22,937,000 | — | — |
| 2024-03-14 | $2.44 | $2.44 | 53,874,400 | — | — |
| 2024-03-13 | $2.46 | $2.46 | 41,114,400 | — | — |
| 2024-03-12 | $2.33 | $2.33 | 19,024,900 | — | — |
| 2024-03-11 | $2.42 | $2.42 | 16,788,700 | — | — |
| 2024-03-08 | $2.57 | $2.57 | 39,702,200 | — | — |
| 2024-03-07 | $3.76 | $3.76 | 28,669,500 | — | — |
| 2024-03-06 | $3.82 | $3.82 | 24,431,600 | — | — |
| 2024-03-05 | $3.75 | $3.75 | 37,653,200 | — | — |
| 2024-03-04 | $4.33 | $4.33 | 67,504,100 | — | — |
| 2024-03-01 | $3.46 | $3.46 | 46,593,300 | — | — |
| 2024-02-29 | $3.36 | $3.36 | 18,683,400 | — | — |
| 2024-02-28 | $3.14 | $3.14 | 28,385,900 | — | — |
| 2024-02-27 | $3.44 | $3.44 | 48,832,300 | — | — |
| 2024-02-26 | $2.49 | $2.49 | 15,269,800 | — | — |
| 2024-02-23 | $1.95 | $1.95 | 3,410,200 | — | — |
| 2024-02-22 | $2.06 | $2.06 | 4,397,200 | — | — |
| 2024-02-21 | $1.93 | $1.93 | 4,461,100 | — | — |
| 2024-02-20 | $2.13 | $2.13 | 6,310,700 | — | — |
| 2024-02-16 | $2.21 | $2.21 | 7,821,200 | — | — |
| 2024-02-15 | $2.25 | $2.25 | 13,601,300 | — | — |
| 2024-02-14 | $1.91 | $1.91 | 2,142,000 | — | — |
| 2024-02-13 | $1.80 | $1.80 | 2,468,000 | — | — |
| 2024-02-12 | $1.96 | $1.96 | 4,244,900 | — | — |
| 2024-02-09 | $1.85 | $1.85 | 3,897,700 | — | — |
| 2024-02-08 | $1.72 | $1.72 | 1,925,700 | — | — |
| 2024-02-07 | $1.66 | $1.66 | 1,402,800 | — | — |
| 2024-02-06 | $1.74 | $1.74 | 2,286,700 | — | — |
| 2024-02-05 | $1.58 | $1.58 | 1,555,100 | — | — |
| 2024-02-02 | $1.63 | $1.63 | 1,308,100 | — | — |
| 2024-02-01 | $1.65 | $1.65 | 1,583,100 | — | — |
| 2024-01-31 | $1.62 | $1.62 | 1,824,400 | — | — |
| 2024-01-30 | $1.71 | $1.71 | 1,554,500 | — | — |
| 2024-01-29 | $1.83 | $1.83 | 1,759,500 | — | — |
| 2024-01-26 | $1.81 | $1.81 | 1,365,700 | — | — |
| 2024-01-25 | $1.81 | $1.81 | 1,228,800 | — | — |
| 2024-01-24 | $1.85 | $1.85 | 1,841,800 | — | — |
| 2024-01-23 | $1.94 | $1.94 | 2,382,700 | — | — |
| 2024-01-22 | $1.95 | $1.95 | 3,379,500 | — | — |
| 2024-01-19 | $1.77 | $1.77 | 2,584,400 | — | — |
| 2024-01-18 | $1.66 | $1.66 | 2,594,600 | — | — |
| 2024-01-17 | $1.78 | $1.78 | 2,908,500 | — | — |
| 2024-01-16 | $1.85 | $1.85 | 2,324,900 | — | — |
| 2024-01-12 | $2.00 | $2.00 | 1,504,300 | — | — |
| 2024-01-11 | $1.99 | $1.99 | 3,703,700 | — | — |
| 2024-01-10 | $2.06 | $2.06 | 3,497,300 | — | — |
| 2024-01-09 | $2.04 | $2.04 | 2,937,500 | — | — |
| 2024-01-08 | $2.19 | $2.19 | 4,803,500 | — | — |
| 2024-01-05 | $1.94 | $1.94 | 1,638,000 | — | — |
| 2024-01-04 | $1.99 | $1.99 | 2,324,200 | — | — |
| 2024-01-03 | $1.88 | $1.88 | 2,730,500 | — | — |
| 2024-01-02 | $2.00 | $2.00 | 4,723,600 | — | — |