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
- 2021-07-16 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 | $4.21 | $4.21 | 4,083,600 | — | — |
| 2024-12-30 | $4.30 | $4.30 | 2,418,800 | — | — |
| 2024-12-27 | $4.29 | $4.29 | 4,257,100 | — | — |
| 2024-12-26 | $4.40 | $4.40 | 3,251,200 | — | — |
| 2024-12-24 | $4.50 | $4.50 | 1,989,700 | — | — |
| 2024-12-23 | $4.41 | $4.41 | 3,004,700 | — | — |
| 2024-12-20 | $4.40 | $4.40 | 5,655,300 | — | — |
| 2024-12-19 | $4.43 | $4.43 | 3,452,100 | — | — |
| 2024-12-18 | $4.70 | $4.70 | 3,521,600 | — | — |
| 2024-12-17 | $5.04 | $5.04 | 2,394,900 | — | — |
| 2024-12-16 | $5.06 | $5.06 | 2,902,000 | — | — |
| 2024-12-13 | $4.92 | $4.92 | 2,933,200 | — | — |
| 2024-12-12 | $5.08 | $5.08 | 2,487,500 | — | — |
| 2024-12-11 | $5.18 | $5.18 | 3,318,200 | — | — |
| 2024-12-10 | $5.09 | $5.09 | 2,300,500 | — | — |
| 2024-12-09 | $5.12 | $5.12 | 3,047,600 | — | — |
| 2024-12-06 | $5.35 | $5.35 | 4,542,000 | — | — |
| 2024-12-05 | $5.13 | $5.13 | 3,013,100 | — | — |
| 2024-12-04 | $5.20 | $5.20 | 2,936,300 | — | — |
| 2024-12-03 | $5.29 | $5.29 | 3,028,100 | — | — |
| 2024-12-02 | $5.12 | $5.12 | 4,488,400 | — | — |
| 2024-11-29 | $5.11 | $5.11 | 1,502,400 | — | — |
| 2024-11-27 | $5.19 | $5.19 | 3,349,200 | — | — |
| 2024-11-26 | $5.18 | $5.18 | 4,872,300 | — | — |
| 2024-11-25 | $5.28 | $5.28 | 2,924,800 | — | — |
| 2024-11-22 | $5.20 | $5.20 | 3,273,300 | — | — |
| 2024-11-21 | $5.21 | $5.21 | 6,011,700 | — | — |
| 2024-11-20 | $5.07 | $5.07 | 3,650,000 | — | — |
| 2024-11-19 | $4.97 | $4.97 | 3,155,600 | — | — |
| 2024-11-18 | $4.53 | $4.53 | 1,627,200 | — | — |
| 2024-11-15 | $4.32 | $4.32 | 2,817,700 | — | — |
| 2024-11-14 | $4.38 | $4.38 | 2,286,400 | — | — |
| 2024-11-13 | $4.36 | $4.36 | 2,675,100 | — | — |
| 2024-11-12 | $4.55 | $4.55 | 2,078,900 | — | — |
| 2024-11-11 | $4.75 | $4.75 | 3,140,600 | — | — |
| 2024-11-08 | $4.75 | $4.75 | 3,524,900 | — | — |
| 2024-11-07 | $4.44 | $4.44 | 6,862,100 | — | — |
| 2024-11-06 | $3.86 | $3.86 | 3,417,400 | — | — |
| 2024-11-05 | $3.80 | $3.80 | 1,383,500 | — | — |
| 2024-11-04 | $3.61 | $3.61 | 1,342,900 | — | — |
| 2024-11-01 | $3.63 | $3.63 | 1,197,500 | — | — |
| 2024-10-31 | $3.63 | $3.63 | 2,609,500 | — | — |
| 2024-10-30 | $3.48 | $3.48 | 1,577,600 | — | — |
| 2024-10-29 | $3.47 | $3.47 | 1,023,200 | — | — |
| 2024-10-28 | $3.44 | $3.44 | 1,795,700 | — | — |
| 2024-10-25 | $3.35 | $3.35 | 1,791,200 | — | — |
| 2024-10-24 | $3.45 | $3.45 | 1,770,100 | — | — |
| 2024-10-23 | $3.32 | $3.32 | 1,747,900 | — | — |
| 2024-10-22 | $3.45 | $3.45 | 1,293,500 | — | — |
| 2024-10-21 | $3.33 | $3.33 | 2,225,700 | — | — |
| 2024-10-18 | $3.60 | $3.60 | 1,485,700 | — | — |
| 2024-10-17 | $3.63 | $3.63 | 1,675,600 | — | — |
| 2024-10-16 | $3.92 | $3.92 | 1,114,900 | — | — |
| 2024-10-15 | $3.90 | $3.90 | 1,233,100 | — | — |
| 2024-10-14 | $3.70 | $3.70 | 690,000 | — | — |
| 2024-10-11 | $3.64 | $3.64 | 930,200 | — | — |
| 2024-10-10 | $3.52 | $3.52 | 1,141,300 | — | — |
| 2024-10-09 | $3.50 | $3.50 | 1,031,900 | — | — |
| 2024-10-08 | $3.54 | $3.54 | 801,000 | — | — |
| 2024-10-07 | $3.52 | $3.52 | 1,201,900 | — | — |
| 2024-10-04 | $3.62 | $3.62 | 1,274,500 | — | — |
| 2024-10-03 | $3.65 | $3.65 | 801,200 | — | — |
| 2024-10-02 | $3.71 | $3.71 | 1,360,700 | — | — |
| 2024-10-01 | $3.58 | $3.58 | 1,502,000 | — | — |
| 2024-09-30 | $3.75 | $3.75 | 2,138,400 | — | — |
| 2024-09-27 | $3.91 | $3.91 | 2,257,300 | — | — |
| 2024-09-26 | $4.03 | $4.03 | 4,505,700 | — | — |
| 2024-09-25 | $3.93 | $3.93 | 2,008,900 | — | — |
| 2024-09-24 | $3.90 | $3.90 | 2,037,200 | — | — |
| 2024-09-23 | $3.86 | $3.86 | 2,461,500 | — | — |
| 2024-09-20 | $3.96 | $3.96 | 6,241,500 | — | — |
| 2024-09-19 | $3.98 | $3.98 | 2,681,500 | — | — |
| 2024-09-18 | $3.91 | $3.91 | 3,999,900 | — | — |
| 2024-09-17 | $3.98 | $3.98 | 3,814,900 | — | — |
| 2024-09-16 | $3.74 | $3.74 | 2,277,700 | — | — |
| 2024-09-13 | $3.91 | $3.91 | 4,504,700 | — | — |
| 2024-09-12 | $3.40 | $3.40 | 1,847,800 | — | — |
| 2024-09-11 | $3.31 | $3.31 | 1,328,700 | — | — |
| 2024-09-10 | $3.38 | $3.38 | 2,821,200 | — | — |
| 2024-09-09 | $3.50 | $3.50 | 3,036,700 | — | — |
| 2024-09-06 | $3.36 | $3.36 | 4,303,600 | — | — |
| 2024-09-05 | $3.28 | $3.28 | 3,077,300 | — | — |
| 2024-09-04 | $3.39 | $3.39 | 3,538,800 | — | — |
| 2024-09-03 | $3.50 | $3.50 | 2,229,700 | — | — |
| 2024-08-30 | $3.67 | $3.67 | 6,890,500 | — | — |
| 2024-08-29 | $3.74 | $3.74 | 3,206,200 | — | — |
| 2024-08-28 | $3.78 | $3.78 | 3,018,000 | — | — |
| 2024-08-27 | $4.00 | $4.00 | 4,552,300 | — | — |
| 2024-08-26 | $3.70 | $3.70 | 2,517,800 | — | — |
| 2024-08-23 | $3.74 | $3.74 | 5,740,800 | — | — |
| 2024-08-22 | $3.48 | $3.48 | 6,098,700 | — | — |
| 2024-08-21 | $4.10 | $4.10 | 2,923,500 | — | — |
| 2024-08-20 | $3.90 | $3.90 | 1,611,400 | — | — |
| 2024-08-19 | $3.97 | $3.97 | 2,778,000 | — | — |
| 2024-08-16 | $3.95 | $3.95 | 3,567,400 | — | — |
| 2024-08-15 | $4.02 | $4.02 | 5,684,300 | — | — |
| 2024-08-14 | $3.57 | $3.57 | 4,074,900 | — | — |
| 2024-08-13 | $3.76 | $3.76 | 3,226,200 | — | — |
| 2024-08-12 | $3.66 | $3.66 | 5,725,700 | — | — |
| 2024-08-09 | $3.30 | $3.30 | 17,895,500 | — | — |
| 2024-08-08 | $2.69 | $2.69 | 2,171,800 | — | — |
| 2024-08-07 | $2.67 | $2.67 | 1,921,600 | — | — |
| 2024-08-06 | $2.74 | $2.74 | 1,667,400 | — | — |
| 2024-08-05 | $2.76 | $2.76 | 3,700,600 | — | — |
| 2024-08-02 | $2.61 | $2.61 | 2,259,200 | — | — |
| 2024-08-01 | $2.58 | $2.58 | 2,673,700 | — | — |
| 2024-07-31 | $2.77 | $2.77 | 1,584,700 | — | — |
| 2024-07-30 | $2.80 | $2.80 | 2,022,300 | — | — |
| 2024-07-29 | $2.92 | $2.92 | 2,106,300 | — | — |
| 2024-07-26 | $3.06 | $3.06 | 2,200,500 | — | — |
| 2024-07-25 | $3.12 | $3.12 | 1,339,100 | — | — |
| 2024-07-24 | $2.93 | $2.93 | 1,567,600 | — | — |
| 2024-07-23 | $3.27 | $3.27 | 1,474,000 | — | — |
| 2024-07-22 | $3.30 | $3.30 | 1,461,400 | — | — |
| 2024-07-19 | $3.12 | $3.12 | 1,425,500 | — | — |
| 2024-07-18 | $3.14 | $3.14 | 2,432,900 | — | — |
| 2024-07-17 | $3.21 | $3.21 | 2,741,000 | — | — |
| 2024-07-16 | $3.22 | $3.22 | 2,437,000 | — | — |
| 2024-07-15 | $2.91 | $2.91 | 3,203,900 | — | — |
| 2024-07-12 | $2.80 | $2.80 | 2,846,200 | — | — |
| 2024-07-11 | $2.46 | $2.46 | 1,812,900 | — | — |
| 2024-07-10 | $2.33 | $2.33 | 1,496,900 | — | — |
| 2024-07-09 | $2.39 | $2.39 | 1,689,400 | — | — |
| 2024-07-08 | $2.36 | $2.36 | 1,050,000 | — | — |
| 2024-07-05 | $2.35 | $2.35 | 1,335,000 | — | — |
| 2024-07-03 | $2.43 | $2.43 | 910,200 | — | — |
| 2024-07-02 | $2.43 | $2.43 | 1,605,300 | — | — |
| 2024-07-01 | $2.41 | $2.41 | 2,208,400 | — | — |
| 2024-06-28 | $2.36 | $2.36 | 34,828,800 | — | — |
| 2024-06-27 | $2.30 | $2.30 | 2,776,400 | — | — |
| 2024-06-26 | $2.32 | $2.32 | 2,191,600 | — | — |
| 2024-06-25 | $2.12 | $2.12 | 2,073,900 | — | — |
| 2024-06-24 | $2.24 | $2.24 | 1,731,700 | — | — |
| 2024-06-21 | $2.29 | $2.29 | 1,869,400 | — | — |
| 2024-06-20 | $2.34 | $2.34 | 2,031,800 | — | — |
| 2024-06-18 | $2.34 | $2.34 | 1,175,100 | — | — |
| 2024-06-17 | $2.37 | $2.37 | 1,789,700 | — | — |
| 2024-06-14 | $2.45 | $2.45 | 2,135,800 | — | — |
| 2024-06-13 | $2.54 | $2.54 | 878,100 | — | — |
| 2024-06-12 | $2.64 | $2.64 | 1,742,500 | — | — |
| 2024-06-11 | $2.48 | $2.48 | 1,291,900 | — | — |
| 2024-06-10 | $2.64 | $2.64 | 976,300 | — | — |
| 2024-06-07 | $2.66 | $2.66 | 769,300 | — | — |
| 2024-06-06 | $2.75 | $2.75 | 1,055,700 | — | — |
| 2024-06-05 | $2.80 | $2.80 | 1,922,000 | — | — |
| 2024-06-04 | $2.80 | $2.80 | 1,467,200 | — | — |
| 2024-06-03 | $2.82 | $2.82 | 2,625,900 | — | — |
| 2024-05-31 | $2.75 | $2.75 | 6,821,600 | — | — |
| 2024-05-30 | $2.87 | $2.87 | 1,044,000 | — | — |
| 2024-05-29 | $3.07 | $3.07 | 951,500 | — | — |
| 2024-05-28 | $3.02 | $3.02 | 1,593,500 | — | — |
| 2024-05-24 | $3.07 | $3.07 | 1,450,900 | — | — |
| 2024-05-23 | $2.86 | $2.86 | 1,217,200 | — | — |
| 2024-05-22 | $2.97 | $2.97 | 1,084,200 | — | — |
| 2024-05-21 | $3.01 | $3.01 | 1,356,300 | — | — |
| 2024-05-20 | $3.13 | $3.13 | 1,077,100 | — | — |
| 2024-05-17 | $3.16 | $3.16 | 1,414,100 | — | — |
| 2024-05-16 | $3.20 | $3.20 | 1,888,100 | — | — |
| 2024-05-15 | $3.11 | $3.11 | 1,663,700 | — | — |
| 2024-05-14 | $2.93 | $2.93 | 1,798,500 | — | — |
| 2024-05-13 | $2.80 | $2.80 | 1,760,800 | — | — |
| 2024-05-10 | $2.88 | $2.88 | 1,859,400 | — | — |
| 2024-05-09 | $2.78 | $2.78 | 2,275,900 | — | — |
| 2024-05-08 | $2.36 | $2.36 | 2,513,100 | — | — |
| 2024-05-07 | $2.41 | $2.41 | 1,546,900 | — | — |
| 2024-05-06 | $2.39 | $2.39 | 1,843,800 | — | — |
| 2024-05-03 | $2.32 | $2.32 | 1,046,500 | — | — |
| 2024-05-02 | $2.42 | $2.42 | 1,065,100 | — | — |
| 2024-05-01 | $2.30 | $2.30 | 2,264,900 | — | — |
| 2024-04-30 | $2.45 | $2.45 | 6,152,400 | — | — |
| 2024-04-29 | $2.25 | $2.25 | 1,632,900 | — | — |
| 2024-04-26 | $2.48 | $2.48 | 578,600 | — | — |
| 2024-04-25 | $2.40 | $2.40 | 705,000 | — | — |
| 2024-04-24 | $2.47 | $2.47 | 897,800 | — | — |
| 2024-04-23 | $2.48 | $2.48 | 1,259,400 | — | — |
| 2024-04-22 | $2.38 | $2.38 | 1,199,300 | — | — |
| 2024-04-19 | $2.33 | $2.33 | 1,079,900 | — | — |
| 2024-04-18 | $2.40 | $2.40 | 929,200 | — | — |
| 2024-04-17 | $2.40 | $2.40 | 1,237,100 | — | — |
| 2024-04-16 | $2.38 | $2.38 | 2,080,100 | — | — |
| 2024-04-15 | $2.42 | $2.42 | 2,070,200 | — | — |
| 2024-04-12 | $2.53 | $2.53 | 1,709,200 | — | — |
| 2024-04-11 | $2.66 | $2.66 | 1,331,400 | — | — |
| 2024-04-10 | $2.83 | $2.83 | 1,152,800 | — | — |
| 2024-04-09 | $2.92 | $2.92 | 1,146,100 | — | — |
| 2024-04-08 | $2.91 | $2.91 | 1,038,100 | — | — |
| 2024-04-05 | $3.01 | $3.01 | 877,500 | — | — |
| 2024-04-04 | $3.00 | $3.00 | 1,272,900 | — | — |
| 2024-04-03 | $3.12 | $3.12 | 863,400 | — | — |
| 2024-04-02 | $3.02 | $3.02 | 802,900 | — | — |
| 2024-04-01 | $3.07 | $3.07 | 893,700 | — | — |
| 2024-03-28 | $3.25 | $3.25 | 1,542,000 | — | — |
| 2024-03-27 | $3.16 | $3.16 | 842,400 | — | — |
| 2024-03-26 | $3.13 | $3.13 | 1,482,500 | — | — |
| 2024-03-25 | $3.10 | $3.10 | 2,382,100 | — | — |
| 2024-03-22 | $2.99 | $2.99 | 1,680,300 | — | — |
| 2024-03-21 | $3.06 | $3.06 | 2,541,800 | — | — |
| 2024-03-20 | $3.29 | $3.29 | 2,607,500 | — | — |
| 2024-03-19 | $3.25 | $3.25 | 4,250,900 | — | — |
| 2024-03-18 | $3.09 | $3.09 | 3,743,700 | — | — |
| 2024-03-15 | $2.81 | $2.81 | 4,672,100 | — | — |
| 2024-03-14 | $2.35 | $2.35 | 3,593,300 | — | — |
| 2024-03-13 | $2.61 | $2.61 | 5,588,000 | — | — |
| 2024-03-12 | $3.01 | $3.01 | 1,966,100 | — | — |
| 2024-03-11 | $2.91 | $2.91 | 1,885,500 | — | — |
| 2024-03-08 | $3.10 | $3.10 | 2,141,400 | — | — |
| 2024-03-07 | $3.00 | $3.00 | 1,797,900 | — | — |
| 2024-03-06 | $3.03 | $3.03 | 4,324,300 | — | — |
| 2024-03-05 | $2.64 | $2.64 | 1,705,900 | — | — |
| 2024-03-04 | $2.74 | $2.74 | 771,200 | — | — |
| 2024-03-01 | $2.75 | $2.75 | 2,042,900 | — | — |
| 2024-02-29 | $2.46 | $2.46 | 986,700 | — | — |
| 2024-02-28 | $2.40 | $2.40 | 594,000 | — | — |
| 2024-02-27 | $2.47 | $2.47 | 876,800 | — | — |
| 2024-02-26 | $2.37 | $2.37 | 911,700 | — | — |
| 2024-02-23 | $2.23 | $2.23 | 1,445,000 | — | — |
| 2024-02-22 | $2.23 | $2.23 | 1,823,600 | — | — |
| 2024-02-21 | $2.41 | $2.41 | 2,798,700 | — | — |
| 2024-02-20 | $2.85 | $2.85 | 2,495,100 | — | — |
| 2024-02-16 | $3.10 | $3.10 | 5,026,500 | — | — |
| 2024-02-15 | $2.84 | $2.84 | 1,118,500 | — | — |
| 2024-02-14 | $2.75 | $2.75 | 679,700 | — | — |
| 2024-02-13 | $2.64 | $2.64 | 1,749,800 | — | — |
| 2024-02-12 | $2.86 | $2.86 | 2,589,600 | — | — |
| 2024-02-09 | $2.77 | $2.77 | 977,600 | — | — |
| 2024-02-08 | $2.73 | $2.73 | 1,087,300 | — | — |
| 2024-02-07 | $2.73 | $2.73 | 1,195,300 | — | — |
| 2024-02-06 | $2.82 | $2.82 | 1,903,100 | — | — |
| 2024-02-05 | $2.69 | $2.69 | 984,100 | — | — |
| 2024-02-02 | $2.62 | $2.62 | 853,500 | — | — |
| 2024-02-01 | $2.60 | $2.60 | 1,432,400 | — | — |
| 2024-01-31 | $2.73 | $2.73 | 1,348,800 | — | — |
| 2024-01-30 | $2.76 | $2.76 | 2,174,800 | — | — |
| 2024-01-29 | $2.85 | $2.85 | 2,899,500 | — | — |
| 2024-01-26 | $2.54 | $2.54 | 1,165,300 | — | — |
| 2024-01-25 | $2.51 | $2.51 | 1,179,900 | — | — |
| 2024-01-24 | $2.47 | $2.47 | 1,059,200 | — | — |
| 2024-01-23 | $2.56 | $2.56 | 1,445,200 | — | — |
| 2024-01-22 | $2.52 | $2.52 | 1,928,400 | — | — |
| 2024-01-19 | $2.41 | $2.41 | 1,264,600 | — | — |
| 2024-01-18 | $2.27 | $2.27 | 1,038,200 | — | — |
| 2024-01-17 | $2.23 | $2.23 | 989,900 | — | — |
| 2024-01-16 | $2.30 | $2.30 | 895,100 | — | — |
| 2024-01-12 | $2.41 | $2.41 | 685,400 | — | — |
| 2024-01-11 | $2.36 | $2.36 | 1,396,500 | — | — |
| 2024-01-10 | $2.53 | $2.53 | 1,418,300 | — | — |
| 2024-01-09 | $2.59 | $2.59 | 1,005,000 | — | — |
| 2024-01-08 | $2.64 | $2.64 | 1,986,400 | — | — |
| 2024-01-05 | $2.53 | $2.53 | 2,003,600 | — | — |
| 2024-01-04 | $2.45 | $2.45 | 1,543,300 | — | — |
| 2024-01-03 | $2.37 | $2.37 | 1,422,200 | — | — |
| 2024-01-02 | $2.54 | $2.54 | 1,575,400 | — | — |