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
- 2020-07-13 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 | $3.12 | $3.12 | 2,664,700 | — | — |
| 2024-12-30 | $3.23 | $3.23 | 3,020,900 | — | — |
| 2024-12-27 | $3.46 | $3.46 | 2,795,700 | — | — |
| 2024-12-26 | $3.40 | $3.40 | 2,525,100 | — | — |
| 2024-12-24 | $3.11 | $3.11 | 1,013,200 | — | — |
| 2024-12-23 | $3.02 | $3.02 | 1,631,500 | — | — |
| 2024-12-20 | $3.09 | $3.09 | 8,899,600 | — | — |
| 2024-12-19 | $2.97 | $2.97 | 3,331,200 | — | — |
| 2024-12-18 | $3.12 | $3.12 | 4,235,700 | — | — |
| 2024-12-17 | $3.52 | $3.52 | 3,710,900 | — | — |
| 2024-12-16 | $3.60 | $3.60 | 2,980,100 | — | — |
| 2024-12-13 | $3.39 | $3.39 | 2,335,600 | — | — |
| 2024-12-12 | $3.54 | $3.54 | 4,026,900 | — | — |
| 2024-12-11 | $3.61 | $3.61 | 3,697,500 | — | — |
| 2024-12-10 | $3.67 | $3.67 | 4,450,000 | — | — |
| 2024-12-09 | $3.30 | $3.30 | 2,403,200 | — | — |
| 2024-12-06 | $3.26 | $3.26 | 2,475,700 | — | — |
| 2024-12-05 | $3.31 | $3.31 | 2,096,400 | — | — |
| 2024-12-04 | $3.31 | $3.31 | 2,406,900 | — | — |
| 2024-12-03 | $3.31 | $3.31 | 3,378,500 | — | — |
| 2024-12-02 | $3.37 | $3.37 | 3,684,600 | — | — |
| 2024-11-29 | $3.29 | $3.29 | 1,525,700 | — | — |
| 2024-11-27 | $3.29 | $3.29 | 2,227,400 | — | — |
| 2024-11-26 | $3.16 | $3.16 | 3,427,600 | — | — |
| 2024-11-25 | $3.28 | $3.28 | 3,311,100 | — | — |
| 2024-11-22 | $3.24 | $3.24 | 3,342,900 | — | — |
| 2024-11-21 | $3.29 | $3.29 | 4,091,200 | — | — |
| 2024-11-20 | $3.32 | $3.32 | 5,230,000 | — | — |
| 2024-11-19 | $3.05 | $3.05 | 5,586,300 | — | — |
| 2024-11-18 | $2.64 | $2.64 | 3,901,800 | — | — |
| 2024-11-15 | $2.35 | $2.35 | 3,007,200 | — | — |
| 2024-11-14 | $2.56 | $2.56 | 2,125,100 | — | — |
| 2024-11-13 | $2.66 | $2.66 | 1,986,200 | — | — |
| 2024-11-12 | $2.68 | $2.68 | 2,420,000 | — | — |
| 2024-11-11 | $2.73 | $2.73 | 3,638,600 | — | — |
| 2024-11-08 | $2.62 | $2.62 | 2,944,600 | — | — |
| 2024-11-07 | $2.45 | $2.45 | 3,479,000 | — | — |
| 2024-11-06 | $2.57 | $2.57 | 7,348,000 | — | — |
| 2024-11-05 | $2.45 | $2.45 | 7,731,900 | — | — |
| 2024-11-04 | $2.04 | $2.04 | 4,232,500 | — | — |
| 2024-11-01 | $2.03 | $2.03 | 7,872,600 | — | — |
| 2024-10-31 | $1.78 | $1.78 | 1,957,900 | — | — |
| 2024-10-30 | $1.84 | $1.84 | 1,869,700 | — | — |
| 2024-10-29 | $1.90 | $1.90 | 1,858,900 | — | — |
| 2024-10-28 | $1.89 | $1.89 | 2,756,000 | — | — |
| 2024-10-25 | $1.82 | $1.82 | 1,696,200 | — | — |
| 2024-10-24 | $1.76 | $1.76 | 2,154,400 | — | — |
| 2024-10-23 | $1.66 | $1.66 | 1,342,200 | — | — |
| 2024-10-22 | $1.73 | $1.73 | 1,340,900 | — | — |
| 2024-10-21 | $1.76 | $1.76 | 1,140,700 | — | — |
| 2024-10-18 | $1.76 | $1.76 | 1,270,800 | — | — |
| 2024-10-17 | $1.69 | $1.69 | 1,350,800 | — | — |
| 2024-10-16 | $1.72 | $1.72 | 783,300 | — | — |
| 2024-10-15 | $1.68 | $1.68 | 1,662,100 | — | — |
| 2024-10-14 | $1.73 | $1.73 | 1,724,900 | — | — |
| 2024-10-11 | $1.82 | $1.82 | 1,342,000 | — | — |
| 2024-10-10 | $1.74 | $1.74 | 1,687,000 | — | — |
| 2024-10-09 | $1.91 | $1.91 | 1,448,400 | — | — |
| 2024-10-08 | $1.82 | $1.82 | 1,104,000 | — | — |
| 2024-10-07 | $1.87 | $1.87 | 1,557,300 | — | — |
| 2024-10-04 | $1.96 | $1.96 | 2,017,800 | — | — |
| 2024-10-03 | $1.90 | $1.90 | 2,361,600 | — | — |
| 2024-10-02 | $1.78 | $1.78 | 1,908,200 | — | — |
| 2024-10-01 | $1.66 | $1.66 | 1,987,200 | — | — |
| 2024-09-30 | $1.77 | $1.77 | 2,445,600 | — | — |
| 2024-09-27 | $1.58 | $1.58 | 1,670,200 | — | — |
| 2024-09-26 | $1.52 | $1.52 | 1,995,700 | — | — |
| 2024-09-25 | $1.54 | $1.54 | 2,411,200 | — | — |
| 2024-09-24 | $1.64 | $1.64 | 2,391,800 | — | — |
| 2024-09-23 | $1.73 | $1.73 | 2,401,700 | — | — |
| 2024-09-20 | $1.79 | $1.79 | 2,663,700 | — | — |
| 2024-09-19 | $1.92 | $1.92 | 1,993,900 | — | — |
| 2024-09-18 | $1.91 | $1.91 | 1,887,700 | — | — |
| 2024-09-17 | $1.92 | $1.92 | 2,685,200 | — | — |
| 2024-09-16 | $1.83 | $1.83 | 2,218,000 | — | — |
| 2024-09-13 | $1.92 | $1.92 | 1,962,000 | — | — |
| 2024-09-12 | $1.88 | $1.88 | 2,612,700 | — | — |
| 2024-09-11 | $1.93 | $1.93 | 6,082,000 | — | — |
| 2024-09-10 | $1.99 | $1.99 | 5,682,500 | — | — |
| 2024-09-09 | $1.86 | $1.86 | 5,384,300 | — | — |
| 2024-09-06 | $1.64 | $1.64 | 3,566,300 | — | — |
| 2024-09-05 | $1.66 | $1.66 | 7,572,400 | — | — |
| 2024-09-04 | $1.51 | $1.51 | 10,504,600 | — | — |
| 2024-09-03 | $1.19 | $1.19 | 2,828,000 | — | — |
| 2024-08-30 | $1.09 | $1.09 | 979,300 | — | — |
| 2024-08-29 | $1.07 | $1.07 | 1,696,500 | — | — |
| 2024-08-28 | $0.99 | $0.99 | 1,073,600 | — | — |
| 2024-08-27 | $0.99 | $0.99 | 453,300 | — | — |
| 2024-08-26 | $0.97 | $0.97 | 837,500 | — | — |
| 2024-08-23 | $0.96 | $0.96 | 1,136,200 | — | — |
| 2024-08-22 | $0.90 | $0.90 | 518,000 | — | — |
| 2024-08-21 | $0.94 | $0.94 | 972,500 | — | — |
| 2024-08-20 | $0.92 | $0.92 | 1,930,400 | — | — |
| 2024-08-19 | $0.98 | $0.98 | 565,300 | — | — |
| 2024-08-16 | $0.96 | $0.96 | 614,300 | — | — |
| 2024-08-15 | $0.98 | $0.98 | 816,500 | — | — |
| 2024-08-14 | $0.94 | $0.94 | 597,300 | — | — |
| 2024-08-13 | $0.97 | $0.97 | 376,000 | — | — |
| 2024-08-12 | $0.95 | $0.95 | 565,100 | — | — |
| 2024-08-09 | $0.97 | $0.97 | 925,000 | — | — |
| 2024-08-08 | $1.00 | $1.00 | 1,285,200 | — | — |
| 2024-08-07 | $0.92 | $0.92 | 1,385,700 | — | — |
| 2024-08-06 | $1.00 | $1.00 | 1,073,200 | — | — |
| 2024-08-05 | $1.01 | $1.01 | 2,096,200 | — | — |
| 2024-08-02 | $1.13 | $1.13 | 3,569,200 | — | — |
| 2024-08-01 | $1.01 | $1.01 | 1,497,500 | — | — |
| 2024-07-31 | $1.10 | $1.10 | 917,300 | — | — |
| 2024-07-30 | $1.08 | $1.08 | 611,500 | — | — |
| 2024-07-29 | $1.04 | $1.04 | 514,800 | — | — |
| 2024-07-26 | $1.06 | $1.06 | 598,300 | — | — |
| 2024-07-25 | $1.06 | $1.06 | 610,100 | — | — |
| 2024-07-24 | $1.08 | $1.08 | 741,000 | — | — |
| 2024-07-23 | $1.12 | $1.12 | 805,800 | — | — |
| 2024-07-22 | $1.14 | $1.14 | 995,800 | — | — |
| 2024-07-19 | $1.07 | $1.07 | 1,281,100 | — | — |
| 2024-07-18 | $1.18 | $1.18 | 1,264,200 | — | — |
| 2024-07-17 | $1.20 | $1.20 | 1,596,100 | — | — |
| 2024-07-16 | $1.28 | $1.28 | 2,538,500 | — | — |
| 2024-07-15 | $1.19 | $1.19 | 1,382,300 | — | — |
| 2024-07-12 | $1.17 | $1.17 | 1,981,900 | — | — |
| 2024-07-11 | $1.16 | $1.16 | 4,073,300 | — | — |
| 2024-07-10 | $0.97 | $0.97 | 2,255,500 | — | — |
| 2024-07-09 | $1.05 | $1.05 | 2,526,900 | — | — |
| 2024-07-08 | $1.01 | $1.01 | 1,452,800 | — | — |
| 2024-07-05 | $0.99 | $0.99 | 2,239,500 | — | — |
| 2024-07-03 | $0.99 | $0.99 | 2,529,500 | — | — |
| 2024-07-02 | $0.94 | $0.94 | 2,608,900 | — | — |
| 2024-07-01 | $0.87 | $0.87 | 1,601,500 | — | — |
| 2024-06-28 | $0.84 | $0.84 | 21,435,400 | — | — |
| 2024-06-27 | $0.87 | $0.87 | 1,757,600 | — | — |
| 2024-06-26 | $0.96 | $0.96 | 1,676,200 | — | — |
| 2024-06-25 | $0.94 | $0.94 | 1,243,700 | — | — |
| 2024-06-24 | $0.94 | $0.94 | 1,094,800 | — | — |
| 2024-06-21 | $0.93 | $0.93 | 1,458,100 | — | — |
| 2024-06-20 | $0.94 | $0.94 | 1,513,900 | — | — |
| 2024-06-18 | $0.88 | $0.88 | 1,246,900 | — | — |
| 2024-06-17 | $0.91 | $0.91 | 1,411,800 | — | — |
| 2024-06-14 | $0.91 | $0.91 | 752,700 | — | — |
| 2024-06-13 | $0.92 | $0.92 | 747,300 | — | — |
| 2024-06-12 | $0.97 | $0.97 | 1,212,200 | — | — |
| 2024-06-11 | $0.93 | $0.93 | 866,800 | — | — |
| 2024-06-10 | $0.95 | $0.95 | 1,155,000 | — | — |
| 2024-06-07 | $0.90 | $0.90 | 1,123,200 | — | — |
| 2024-06-06 | $0.95 | $0.95 | 784,000 | — | — |
| 2024-06-05 | $0.96 | $0.96 | 1,035,600 | — | — |
| 2024-06-04 | $0.93 | $0.93 | 1,308,000 | — | — |
| 2024-06-03 | $0.97 | $0.97 | 1,889,200 | — | — |
| 2024-05-31 | $1.00 | $1.00 | 1,173,800 | — | — |
| 2024-05-30 | $1.00 | $1.00 | 845,800 | — | — |
| 2024-05-29 | $1.00 | $1.00 | 1,095,700 | — | — |
| 2024-05-28 | $1.03 | $1.03 | 1,097,700 | — | — |
| 2024-05-24 | $1.01 | $1.01 | 985,900 | — | — |
| 2024-05-23 | $1.03 | $1.03 | 1,219,200 | — | — |
| 2024-05-22 | $1.04 | $1.04 | 1,267,900 | — | — |
| 2024-05-21 | $1.08 | $1.08 | 1,635,700 | — | — |
| 2024-05-20 | $1.04 | $1.04 | 1,094,800 | — | — |
| 2024-05-17 | $1.03 | $1.03 | 1,742,900 | — | — |
| 2024-05-16 | $1.01 | $1.01 | 1,083,700 | — | — |
| 2024-05-15 | $1.04 | $1.04 | 1,052,700 | — | — |
| 2024-05-14 | $0.98 | $0.98 | 1,581,200 | — | — |
| 2024-05-13 | $0.96 | $0.96 | 1,709,900 | — | — |
| 2024-05-10 | $1.02 | $1.02 | 1,193,100 | — | — |
| 2024-05-09 | $0.98 | $0.98 | 1,125,600 | — | — |
| 2024-05-08 | $0.97 | $0.97 | 1,751,000 | — | — |
| 2024-05-07 | $1.01 | $1.01 | 1,728,000 | — | — |
| 2024-05-06 | $0.97 | $0.97 | 1,936,300 | — | — |
| 2024-05-03 | $0.94 | $0.94 | 5,072,500 | — | — |
| 2024-05-02 | $0.92 | $0.92 | 4,412,400 | — | — |
| 2024-05-01 | $0.79 | $0.79 | 1,540,600 | — | — |
| 2024-04-30 | $0.78 | $0.78 | 960,600 | — | — |
| 2024-04-29 | $0.81 | $0.81 | 1,196,700 | — | — |
| 2024-04-26 | $0.78 | $0.78 | 1,708,400 | — | — |
| 2024-04-25 | $0.71 | $0.71 | 1,160,800 | — | — |
| 2024-04-24 | $0.71 | $0.71 | 1,870,300 | — | — |
| 2024-04-23 | $0.74 | $0.74 | 1,627,400 | — | — |
| 2024-04-22 | $0.72 | $0.72 | 1,969,400 | — | — |
| 2024-04-19 | $0.77 | $0.77 | 2,092,600 | — | — |
| 2024-04-18 | $0.82 | $0.82 | 1,428,100 | — | — |
| 2024-04-17 | $0.82 | $0.82 | 1,434,800 | — | — |
| 2024-04-16 | $0.90 | $0.90 | 646,200 | — | — |
| 2024-04-15 | $0.94 | $0.94 | 1,650,000 | — | — |
| 2024-04-12 | $0.89 | $0.89 | 1,400,700 | — | — |
| 2024-04-11 | $0.95 | $0.95 | 1,007,100 | — | — |
| 2024-04-10 | $0.97 | $0.97 | 1,505,500 | — | — |
| 2024-04-09 | $1.02 | $1.02 | 773,300 | — | — |
| 2024-04-08 | $1.01 | $1.01 | 1,109,500 | — | — |
| 2024-04-05 | $1.02 | $1.02 | 703,100 | — | — |
| 2024-04-04 | $1.00 | $1.00 | 867,400 | — | — |
| 2024-04-03 | $1.04 | $1.04 | 898,700 | — | — |
| 2024-04-02 | $1.01 | $1.01 | 1,582,100 | — | — |
| 2024-04-01 | $1.04 | $1.04 | 1,458,100 | — | — |
| 2024-03-28 | $1.08 | $1.08 | 829,800 | — | — |
| 2024-03-27 | $1.06 | $1.06 | 1,176,500 | — | — |
| 2024-03-26 | $1.00 | $1.00 | 1,107,500 | — | — |
| 2024-03-25 | $1.04 | $1.04 | 1,187,300 | — | — |
| 2024-03-22 | $1.02 | $1.02 | 1,418,700 | — | — |
| 2024-03-21 | $1.06 | $1.06 | 1,435,900 | — | — |
| 2024-03-20 | $1.13 | $1.13 | 1,096,500 | — | — |
| 2024-03-19 | $1.08 | $1.08 | 1,256,200 | — | — |
| 2024-03-18 | $1.08 | $1.08 | 695,200 | — | — |
| 2024-03-15 | $1.07 | $1.07 | 1,299,200 | — | — |
| 2024-03-14 | $1.07 | $1.07 | 1,626,300 | — | — |
| 2024-03-13 | $1.09 | $1.09 | 1,201,600 | — | — |
| 2024-03-12 | $1.04 | $1.04 | 1,797,500 | — | — |
| 2024-03-11 | $1.11 | $1.11 | 1,702,500 | — | — |
| 2024-03-08 | $1.18 | $1.18 | 2,605,300 | — | — |
| 2024-03-07 | $1.28 | $1.28 | 2,466,300 | — | — |
| 2024-03-06 | $1.12 | $1.12 | 2,145,000 | — | — |
| 2024-03-05 | $1.14 | $1.14 | 1,511,600 | — | — |
| 2024-03-04 | $1.23 | $1.23 | 1,805,300 | — | — |
| 2024-03-01 | $1.30 | $1.30 | 2,725,000 | — | — |
| 2024-02-29 | $1.19 | $1.19 | 4,522,200 | — | — |
| 2024-02-28 | $1.48 | $1.48 | 3,619,000 | — | — |
| 2024-02-27 | $1.50 | $1.50 | 6,249,500 | — | — |
| 2024-02-26 | $1.33 | $1.33 | 10,653,800 | — | — |
| 2024-02-23 | $1.02 | $1.02 | 1,180,900 | — | — |
| 2024-02-22 | $0.99 | $0.99 | 1,267,800 | — | — |
| 2024-02-21 | $1.01 | $1.01 | 1,390,500 | — | — |
| 2024-02-20 | $1.01 | $1.01 | 1,377,800 | — | — |
| 2024-02-16 | $1.06 | $1.06 | 1,675,700 | — | — |
| 2024-02-15 | $1.13 | $1.13 | 1,554,800 | — | — |
| 2024-02-14 | $1.02 | $1.02 | 1,422,200 | — | — |
| 2024-02-13 | $0.96 | $0.96 | 2,115,500 | — | — |
| 2024-02-12 | $1.02 | $1.02 | 1,429,100 | — | — |
| 2024-02-09 | $0.95 | $0.95 | 685,900 | — | — |
| 2024-02-08 | $0.95 | $0.95 | 1,081,500 | — | — |
| 2024-02-07 | $0.92 | $0.92 | 1,160,900 | — | — |
| 2024-02-06 | $0.91 | $0.91 | 937,700 | — | — |
| 2024-02-05 | $0.88 | $0.88 | 1,403,200 | — | — |
| 2024-02-02 | $0.90 | $0.90 | 1,267,900 | — | — |
| 2024-02-01 | $0.88 | $0.88 | 1,478,000 | — | — |
| 2024-01-31 | $0.90 | $0.90 | 1,398,300 | — | — |
| 2024-01-30 | $0.98 | $0.98 | 1,135,600 | — | — |
| 2024-01-29 | $1.07 | $1.07 | 1,226,600 | — | — |
| 2024-01-26 | $0.99 | $0.99 | 771,100 | — | — |
| 2024-01-25 | $1.01 | $1.01 | 1,024,300 | — | — |
| 2024-01-24 | $0.99 | $0.99 | 2,074,300 | — | — |
| 2024-01-23 | $1.04 | $1.04 | 963,800 | — | — |
| 2024-01-22 | $1.09 | $1.09 | 1,106,100 | — | — |
| 2024-01-19 | $1.06 | $1.06 | 937,600 | — | — |
| 2024-01-18 | $1.06 | $1.06 | 953,100 | — | — |
| 2024-01-17 | $1.04 | $1.04 | 1,615,200 | — | — |
| 2024-01-16 | $1.04 | $1.04 | 2,128,700 | — | — |
| 2024-01-12 | $1.11 | $1.11 | 3,428,700 | — | — |
| 2024-01-11 | $1.09 | $1.09 | 1,902,800 | — | — |
| 2024-01-10 | $1.14 | $1.14 | 1,564,500 | — | — |
| 2024-01-09 | $1.17 | $1.17 | 1,822,000 | — | — |
| 2024-01-08 | $1.22 | $1.22 | 6,253,200 | — | — |
| 2024-01-05 | $1.01 | $1.01 | 825,200 | — | — |
| 2024-01-04 | $1.02 | $1.02 | 805,400 | — | — |
| 2024-01-03 | $1.02 | $1.02 | 1,633,300 | — | — |
| 2024-01-02 | $1.06 | $1.06 | 1,387,700 | — | — |