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
- 2019-07-30 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 | $3.90 | $4.18 | 4,368,300 | — | — |
| 2024-12-30 | $3.72 | $3.98 | 11,468,000 | — | — |
| 2024-12-27 | $3.60 | $3.85 | 5,805,500 | — | — |
| 2024-12-26 | $3.74 | $4.00 | 1,769,300 | — | — |
| 2024-12-24 | $3.74 | $4.00 | 2,646,700 | — | — |
| 2024-12-23 | $3.72 | $3.98 | 3,891,800 | — | — |
| 2024-12-20 | $3.60 | $3.85 | 5,446,000 | — | — |
| 2024-12-19 | $3.66 | $3.92 | 4,327,200 | — | — |
| 2024-12-18 | $3.77 | $4.04 | 4,586,800 | — | — |
| 2024-12-17 | $3.81 | $4.08 | 3,678,100 | — | — |
| 2024-12-16 | $3.81 | $4.08 | 3,908,700 | — | — |
| 2024-12-13 | $3.73 | $3.99 | 5,141,300 | — | — |
| 2024-12-12 | $3.69 | $3.95 | 2,074,100 | — | — |
| 2024-12-11 | $3.86 | $4.13 | 3,676,300 | — | — |
| 2024-12-10 | $3.77 | $4.04 | 4,005,200 | — | — |
| 2024-12-09 | $3.63 | $3.89 | 5,588,100 | — | — |
| 2024-12-06 | $3.36 | $3.60 | 4,194,600 | — | — |
| 2024-12-05 | $3.45 | $3.69 | 4,397,000 | — | — |
| 2024-12-04 | $3.50 | $3.75 | 5,001,000 | — | — |
| 2024-12-03 | $3.66 | $3.92 | 3,658,000 | — | — |
| 2024-12-02 | $3.75 | $4.01 | 3,186,200 | — | — |
| 2024-11-29 | $3.72 | $3.98 | 1,974,200 | — | — |
| 2024-11-27 | $3.69 | $3.93 | 3,558,000 | — | — |
| 2024-11-26 | $3.62 | $3.85 | 4,646,300 | — | — |
| 2024-11-25 | $3.81 | $4.06 | 6,829,800 | — | — |
| 2024-11-22 | $4.05 | $4.31 | 4,221,700 | — | — |
| 2024-11-21 | $3.95 | $4.21 | 4,404,100 | — | — |
| 2024-11-20 | $3.86 | $4.11 | 3,699,800 | — | — |
| 2024-11-19 | $3.94 | $4.20 | 3,022,000 | — | — |
| 2024-11-18 | $4.04 | $4.30 | 6,074,200 | — | — |
| 2024-11-15 | $3.95 | $4.21 | 5,294,400 | — | — |
| 2024-11-14 | $4.14 | $4.41 | 7,021,200 | — | — |
| 2024-11-13 | $3.98 | $4.24 | 3,910,300 | — | — |
| 2024-11-12 | $4.00 | $4.26 | 2,278,300 | — | — |
| 2024-11-11 | $4.12 | $4.39 | 3,611,200 | — | — |
| 2024-11-08 | $3.96 | $4.22 | 9,218,800 | — | — |
| 2024-11-07 | $4.07 | $4.33 | 5,421,500 | — | — |
| 2024-11-06 | $4.41 | $4.70 | 5,683,100 | — | — |
| 2024-11-05 | $4.19 | $4.46 | 2,610,800 | — | — |
| 2024-11-04 | $4.19 | $4.46 | 2,723,900 | — | — |
| 2024-11-01 | $4.08 | $4.34 | 4,110,900 | — | — |
| 2024-10-31 | $4.19 | $4.46 | 4,252,000 | — | — |
| 2024-10-30 | $4.14 | $4.41 | 3,209,600 | — | — |
| 2024-10-29 | $4.29 | $4.57 | 3,457,900 | — | — |
| 2024-10-28 | $4.45 | $4.74 | 7,705,900 | — | — |
| 2024-10-25 | $4.70 | $5.00 | 1,875,800 | — | — |
| 2024-10-24 | $4.67 | $4.97 | 3,160,300 | — | — |
| 2024-10-23 | $4.70 | $5.00 | 2,505,400 | — | — |
| 2024-10-22 | $4.74 | $5.05 | 5,162,700 | — | — |
| 2024-10-21 | $5.07 | $5.40 | 2,014,900 | — | — |
| 2024-10-18 | $5.17 | $5.51 | 2,428,200 | — | — |
| 2024-10-17 | $5.21 | $5.55 | 1,912,500 | — | — |
| 2024-10-16 | $5.25 | $5.59 | 2,138,800 | — | — |
| 2024-10-15 | $5.10 | $5.43 | 3,246,700 | — | — |
| 2024-10-14 | $5.29 | $5.63 | 1,283,100 | — | — |
| 2024-10-11 | $5.37 | $5.72 | 1,789,000 | — | — |
| 2024-10-10 | $5.28 | $5.62 | 1,444,600 | — | — |
| 2024-10-09 | $5.24 | $5.58 | 2,015,300 | — | — |
| 2024-10-08 | $5.31 | $5.65 | 2,310,500 | — | — |
| 2024-10-07 | $5.56 | $5.92 | 1,452,000 | — | — |
| 2024-10-04 | $5.60 | $5.96 | 1,590,300 | — | — |
| 2024-10-03 | $5.65 | $6.02 | 1,481,100 | — | — |
| 2024-10-02 | $5.51 | $5.87 | 1,344,300 | — | — |
| 2024-10-01 | $5.49 | $5.85 | 2,519,000 | — | — |
| 2024-09-30 | $5.49 | $5.85 | 2,692,500 | — | — |
| 2024-09-27 | $5.62 | $5.98 | 1,833,300 | — | — |
| 2024-09-26 | $5.34 | $5.69 | 2,052,100 | — | — |
| 2024-09-25 | $5.52 | $5.88 | 1,046,300 | — | — |
| 2024-09-24 | $5.73 | $6.10 | 1,133,400 | — | — |
| 2024-09-23 | $5.66 | $6.03 | 1,422,900 | — | — |
| 2024-09-20 | $5.62 | $5.98 | 2,145,900 | — | — |
| 2024-09-19 | $5.78 | $6.15 | 1,572,100 | — | — |
| 2024-09-18 | $5.57 | $5.93 | 1,498,200 | — | — |
| 2024-09-17 | $5.67 | $6.04 | 1,673,400 | — | — |
| 2024-09-16 | $5.59 | $5.95 | 1,466,800 | — | — |
| 2024-09-13 | $5.48 | $5.84 | 3,048,300 | — | — |
| 2024-09-12 | $5.28 | $5.62 | 1,102,100 | — | — |
| 2024-09-11 | $5.23 | $5.57 | 1,448,600 | — | — |
| 2024-09-10 | $5.14 | $5.47 | 1,983,500 | — | — |
| 2024-09-09 | $5.43 | $5.78 | 1,024,400 | — | — |
| 2024-09-06 | $5.39 | $5.74 | 2,502,100 | — | — |
| 2024-09-05 | $5.63 | $6.00 | 1,960,800 | — | — |
| 2024-09-04 | $5.60 | $5.96 | 3,564,500 | — | — |
| 2024-09-03 | $5.63 | $6.00 | 4,220,500 | — | — |
| 2024-08-30 | $6.07 | $6.46 | 1,974,200 | — | — |
| 2024-08-29 | $6.03 | $6.42 | 1,162,400 | — | — |
| 2024-08-28 | $6.01 | $6.40 | 3,051,400 | — | — |
| 2024-08-27 | $6.47 | $6.89 | 1,038,600 | — | — |
| 2024-08-26 | $6.54 | $6.96 | 1,323,200 | — | — |
| 2024-08-23 | $6.44 | $6.86 | 1,981,800 | — | — |
| 2024-08-22 | $6.03 | $6.42 | 1,226,100 | — | — |
| 2024-08-21 | $6.08 | $6.37 | 1,134,300 | — | — |
| 2024-08-20 | $6.12 | $6.30 | 1,129,500 | — | — |
| 2024-08-19 | $6.25 | $6.44 | 1,413,000 | — | — |
| 2024-08-16 | $6.25 | $6.44 | 1,872,900 | — | — |
| 2024-08-15 | $6.68 | $6.88 | 1,793,500 | — | — |
| 2024-08-14 | $6.49 | $6.69 | 1,590,700 | — | — |
| 2024-08-13 | $6.43 | $6.62 | 1,166,100 | — | — |
| 2024-08-12 | $6.40 | $6.59 | 1,943,500 | — | — |
| 2024-08-09 | $6.04 | $6.22 | 843,500 | — | — |
| 2024-08-08 | $6.03 | $6.21 | 891,400 | — | — |
| 2024-08-07 | $5.79 | $5.97 | 1,461,800 | — | — |
| 2024-08-06 | $5.82 | $6.00 | 2,416,800 | — | — |
| 2024-08-05 | $5.67 | $5.84 | 2,634,200 | — | — |
| 2024-08-02 | $5.99 | $6.17 | 2,870,700 | — | — |
| 2024-08-01 | $6.51 | $6.71 | 1,958,600 | — | — |
| 2024-07-31 | $6.85 | $7.06 | 2,313,200 | — | — |
| 2024-07-30 | $6.60 | $6.80 | 1,622,100 | — | — |
| 2024-07-29 | $6.45 | $6.64 | 1,578,600 | — | — |
| 2024-07-26 | $6.70 | $6.90 | 2,860,900 | — | — |
| 2024-07-25 | $6.75 | $6.95 | 1,823,800 | — | — |
| 2024-07-24 | $6.59 | $6.79 | 1,368,700 | — | — |
| 2024-07-23 | $6.75 | $6.95 | 1,253,400 | — | — |
| 2024-07-22 | $6.71 | $6.91 | 1,161,300 | — | — |
| 2024-07-19 | $6.60 | $6.80 | 1,312,200 | — | — |
| 2024-07-18 | $6.86 | $7.07 | 2,045,900 | — | — |
| 2024-07-17 | $7.01 | $7.22 | 2,416,000 | — | — |
| 2024-07-16 | $6.92 | $7.13 | 2,298,600 | — | — |
| 2024-07-15 | $6.84 | $7.05 | 1,939,400 | — | — |
| 2024-07-12 | $6.58 | $6.78 | 1,104,800 | — | — |
| 2024-07-11 | $6.52 | $6.72 | 1,436,400 | — | — |
| 2024-07-10 | $6.28 | $6.47 | 626,800 | — | — |
| 2024-07-09 | $6.25 | $6.44 | 1,628,400 | — | — |
| 2024-07-08 | $6.39 | $6.58 | 1,082,200 | — | — |
| 2024-07-05 | $6.25 | $6.44 | 967,800 | — | — |
| 2024-07-03 | $6.33 | $6.52 | 641,900 | — | — |
| 2024-07-02 | $6.31 | $6.50 | 1,118,900 | — | — |
| 2024-07-01 | $6.26 | $6.45 | 1,478,300 | — | — |
| 2024-06-28 | $6.45 | $6.64 | 12,035,400 | — | — |
| 2024-06-27 | $6.46 | $6.66 | 1,189,900 | — | — |
| 2024-06-26 | $6.28 | $6.47 | 1,190,800 | — | — |
| 2024-06-25 | $6.13 | $6.32 | 1,144,600 | — | — |
| 2024-06-24 | $6.20 | $6.39 | 1,100,300 | — | — |
| 2024-06-21 | $6.22 | $6.41 | 1,313,100 | — | — |
| 2024-06-20 | $6.36 | $6.55 | 831,500 | — | — |
| 2024-06-18 | $6.28 | $6.47 | 866,500 | — | — |
| 2024-06-17 | $6.25 | $6.44 | 815,600 | — | — |
| 2024-06-14 | $6.18 | $6.37 | 1,231,900 | — | — |
| 2024-06-13 | $6.40 | $6.59 | 825,200 | — | — |
| 2024-06-12 | $6.63 | $6.83 | 1,868,600 | — | — |
| 2024-06-11 | $6.60 | $6.80 | 1,633,000 | — | — |
| 2024-06-10 | $6.52 | $6.72 | 2,157,200 | — | — |
| 2024-06-07 | $6.15 | $6.34 | 1,464,200 | — | — |
| 2024-06-06 | $6.25 | $6.44 | 1,874,200 | — | — |
| 2024-06-05 | $6.43 | $6.62 | 1,027,000 | — | — |
| 2024-06-04 | $6.46 | $6.66 | 2,940,000 | — | — |
| 2024-06-03 | $6.65 | $6.85 | 2,511,200 | — | — |
| 2024-05-31 | $6.89 | $7.00 | 1,187,700 | — | — |
| 2024-05-30 | $6.81 | $6.91 | 1,388,600 | — | — |
| 2024-05-29 | $6.88 | $6.99 | 1,901,200 | — | — |
| 2024-05-28 | $7.25 | $7.36 | 3,039,900 | — | — |
| 2024-05-24 | $6.84 | $6.94 | 3,951,200 | — | — |
| 2024-05-23 | $6.46 | $6.56 | 7,016,500 | — | — |
| 2024-05-22 | $5.83 | $5.92 | 1,934,100 | — | — |
| 2024-05-21 | $6.03 | $6.12 | 1,595,100 | — | — |
| 2024-05-20 | $6.02 | $6.11 | 1,622,400 | — | — |
| 2024-05-17 | $5.89 | $5.98 | 1,279,400 | — | — |
| 2024-05-16 | $5.88 | $5.97 | 1,780,000 | — | — |
| 2024-05-15 | $5.72 | $5.81 | 1,412,400 | — | — |
| 2024-05-14 | $5.79 | $5.88 | 1,368,300 | — | — |
| 2024-05-13 | $5.81 | $5.90 | 898,000 | — | — |
| 2024-05-10 | $5.81 | $5.90 | 1,156,400 | — | — |
| 2024-05-09 | $5.80 | $5.89 | 1,025,600 | — | — |
| 2024-05-08 | $5.70 | $5.79 | 1,174,800 | — | — |
| 2024-05-07 | $5.62 | $5.71 | 1,196,800 | — | — |
| 2024-05-06 | $5.62 | $5.71 | 1,667,600 | — | — |
| 2024-05-03 | $5.54 | $5.62 | 2,449,700 | — | — |
| 2024-05-02 | $5.26 | $5.34 | 2,293,600 | — | — |
| 2024-05-01 | $5.26 | $5.34 | 1,224,100 | — | — |
| 2024-04-30 | $5.30 | $5.38 | 4,032,300 | — | — |
| 2024-04-29 | $5.45 | $5.53 | 1,461,900 | — | — |
| 2024-04-26 | $5.51 | $5.59 | 1,402,900 | — | — |
| 2024-04-25 | $5.45 | $5.53 | 1,524,400 | — | — |
| 2024-04-24 | $5.59 | $5.68 | 1,688,200 | — | — |
| 2024-04-23 | $5.77 | $5.86 | 1,725,400 | — | — |
| 2024-04-22 | $5.64 | $5.73 | 1,840,300 | — | — |
| 2024-04-19 | $5.52 | $5.60 | 2,922,100 | — | — |
| 2024-04-18 | $5.51 | $5.59 | 3,394,700 | — | — |
| 2024-04-17 | $5.73 | $5.82 | 4,525,000 | — | — |
| 2024-04-16 | $5.64 | $5.73 | 2,224,200 | — | — |
| 2024-04-15 | $5.75 | $5.84 | 2,732,500 | — | — |
| 2024-04-12 | $5.85 | $5.94 | 2,379,500 | — | — |
| 2024-04-11 | $5.86 | $5.95 | 1,506,400 | — | — |
| 2024-04-10 | $5.89 | $5.98 | 1,807,300 | — | — |
| 2024-04-09 | $5.89 | $5.98 | 3,091,600 | — | — |
| 2024-04-08 | $5.82 | $5.91 | 3,026,900 | — | — |
| 2024-04-05 | $5.79 | $5.88 | 3,087,300 | — | — |
| 2024-04-04 | $5.84 | $5.93 | 7,146,000 | — | — |
| 2024-04-03 | $6.26 | $6.36 | 3,534,200 | — | — |
| 2024-04-02 | $6.21 | $6.30 | 3,263,700 | — | — |
| 2024-04-01 | $6.09 | $6.18 | 6,925,600 | — | — |
| 2024-03-28 | $6.85 | $6.95 | 2,181,600 | — | — |
| 2024-03-27 | $6.73 | $6.83 | 1,386,400 | — | — |
| 2024-03-26 | $6.51 | $6.61 | 2,486,200 | — | — |
| 2024-03-25 | $6.31 | $6.41 | 3,081,600 | — | — |
| 2024-03-22 | $6.79 | $6.89 | 1,174,000 | — | — |
| 2024-03-21 | $6.95 | $7.06 | 1,465,300 | — | — |
| 2024-03-20 | $6.99 | $7.10 | 1,366,400 | — | — |
| 2024-03-19 | $6.90 | $7.01 | 780,000 | — | — |
| 2024-03-18 | $6.85 | $6.95 | 862,200 | — | — |
| 2024-03-15 | $6.83 | $6.93 | 2,722,700 | — | — |
| 2024-03-14 | $6.82 | $6.92 | 2,426,700 | — | — |
| 2024-03-13 | $6.63 | $6.73 | 2,945,300 | — | — |
| 2024-03-12 | $6.42 | $6.52 | 2,604,900 | — | — |
| 2024-03-11 | $6.70 | $6.80 | 2,554,700 | — | — |
| 2024-03-08 | $6.53 | $6.63 | 1,674,100 | — | — |
| 2024-03-07 | $6.57 | $6.67 | 1,943,300 | — | — |
| 2024-03-06 | $6.28 | $6.38 | 2,570,900 | — | — |
| 2024-03-05 | $5.93 | $6.02 | 2,722,500 | — | — |
| 2024-03-04 | $6.03 | $6.12 | 1,956,600 | — | — |
| 2024-03-01 | $6.19 | $6.28 | 1,479,900 | — | — |
| 2024-02-29 | $6.02 | $6.06 | 1,140,200 | — | — |
| 2024-02-28 | $5.95 | $5.99 | 1,676,100 | — | — |
| 2024-02-27 | $6.17 | $6.21 | 1,702,700 | — | — |
| 2024-02-26 | $6.30 | $6.34 | 1,182,700 | — | — |
| 2024-02-23 | $6.21 | $6.25 | 1,636,200 | — | — |
| 2024-02-22 | $6.48 | $6.52 | 1,975,300 | — | — |
| 2024-02-21 | $6.45 | $6.49 | 1,330,000 | — | — |
| 2024-02-20 | $6.30 | $6.34 | 1,651,100 | — | — |
| 2024-02-16 | $6.51 | $6.55 | 1,200,600 | — | — |
| 2024-02-15 | $6.56 | $6.60 | 1,682,300 | — | — |
| 2024-02-14 | $6.47 | $6.51 | 1,076,400 | — | — |
| 2024-02-13 | $6.44 | $6.48 | 2,003,600 | — | — |
| 2024-02-12 | $6.51 | $6.55 | 1,264,000 | — | — |
| 2024-02-09 | $6.32 | $6.36 | 2,139,600 | — | — |
| 2024-02-08 | $6.29 | $6.33 | 1,295,100 | — | — |
| 2024-02-07 | $6.12 | $6.16 | 1,357,300 | — | — |
| 2024-02-06 | $6.05 | $6.09 | 1,815,000 | — | — |
| 2024-02-05 | $5.75 | $5.79 | 1,316,200 | — | — |
| 2024-02-02 | $5.89 | $5.93 | 1,842,800 | — | — |
| 2024-02-01 | $6.04 | $6.08 | 2,730,800 | — | — |
| 2024-01-31 | $6.15 | $6.19 | 3,771,000 | — | — |
| 2024-01-30 | $6.60 | $6.65 | 4,998,600 | — | — |
| 2024-01-29 | $7.38 | $7.43 | 1,563,900 | — | — |
| 2024-01-26 | $7.26 | $7.31 | 931,500 | — | — |
| 2024-01-25 | $7.12 | $7.17 | 964,500 | — | — |
| 2024-01-24 | $7.03 | $7.08 | 1,153,300 | — | — |
| 2024-01-23 | $6.80 | $6.85 | 958,900 | — | — |
| 2024-01-22 | $6.77 | $6.82 | 1,036,400 | — | — |
| 2024-01-19 | $6.68 | $6.73 | 1,345,200 | — | — |
| 2024-01-18 | $6.70 | $6.75 | 1,661,800 | — | — |
| 2024-01-17 | $6.48 | $6.52 | 2,005,500 | — | — |
| 2024-01-16 | $6.53 | $6.57 | 1,618,200 | — | — |
| 2024-01-12 | $6.55 | $6.59 | 1,688,600 | — | — |
| 2024-01-11 | $6.54 | $6.58 | 1,972,700 | — | — |
| 2024-01-10 | $6.43 | $6.47 | 1,776,800 | — | — |
| 2024-01-09 | $6.50 | $6.54 | 2,221,300 | — | — |
| 2024-01-08 | $6.76 | $6.81 | 2,293,400 | — | — |
| 2024-01-05 | $7.17 | $7.22 | 2,464,200 | — | — |
| 2024-01-04 | $7.18 | $7.23 | 1,210,100 | — | — |
| 2024-01-03 | $7.30 | $7.35 | 2,114,300 | — | — |
| 2024-01-02 | $7.32 | $7.37 | 1,046,700 | — | — |