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
- 2018-03-20 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 | $2.93 | $2.93 | 13,407,500 | — | — |
| 2024-12-30 | $3.00 | $3.00 | 12,044,700 | — | — |
| 2024-12-27 | $3.18 | $3.18 | 12,429,000 | — | — |
| 2024-12-26 | $3.33 | $3.33 | 7,914,800 | — | — |
| 2024-12-24 | $3.33 | $3.33 | 8,105,300 | — | — |
| 2024-12-23 | $3.18 | $3.18 | 10,412,800 | — | — |
| 2024-12-20 | $3.35 | $3.35 | 19,764,200 | — | — |
| 2024-12-19 | $3.39 | $3.39 | 19,393,100 | — | — |
| 2024-12-18 | $3.71 | $3.71 | 25,016,000 | — | — |
| 2024-12-17 | $4.22 | $4.22 | 20,223,000 | — | — |
| 2024-12-16 | $4.31 | $4.31 | 34,701,400 | — | — |
| 2024-12-13 | $4.10 | $4.10 | 11,685,800 | — | — |
| 2024-12-12 | $4.24 | $4.24 | 18,459,600 | — | — |
| 2024-12-11 | $4.47 | $4.47 | 19,368,400 | — | — |
| 2024-12-10 | $4.31 | $4.31 | 14,506,000 | — | — |
| 2024-12-09 | $4.53 | $4.53 | 16,356,500 | — | — |
| 2024-12-06 | $4.88 | $4.88 | 26,116,800 | — | — |
| 2024-12-05 | $4.47 | $4.47 | 27,910,400 | — | — |
| 2024-12-04 | $4.92 | $4.92 | 21,893,600 | — | — |
| 2024-12-03 | $4.35 | $4.35 | 14,885,300 | — | — |
| 2024-12-02 | $4.59 | $4.59 | 21,419,400 | — | — |
| 2024-11-29 | $4.61 | $4.61 | 20,322,400 | — | — |
| 2024-11-27 | $4.43 | $4.43 | 31,115,400 | — | — |
| 2024-11-26 | $3.74 | $3.74 | 26,720,100 | — | — |
| 2024-11-25 | $4.25 | $4.25 | 21,257,300 | — | — |
| 2024-11-22 | $4.44 | $4.44 | 23,178,900 | — | — |
| 2024-11-21 | $3.99 | $3.99 | 23,890,400 | — | — |
| 2024-11-20 | $4.05 | $4.05 | 24,885,800 | — | — |
| 2024-11-19 | $4.03 | $4.03 | 17,485,300 | — | — |
| 2024-11-18 | $4.02 | $4.02 | 21,733,600 | — | — |
| 2024-11-15 | $4.27 | $4.27 | 19,026,400 | — | — |
| 2024-11-14 | $4.38 | $4.38 | 17,255,700 | — | — |
| 2024-11-13 | $4.64 | $4.64 | 39,773,600 | — | — |
| 2024-11-12 | $5.52 | $5.52 | 32,197,800 | — | — |
| 2024-11-11 | $5.42 | $5.42 | 60,414,500 | — | — |
| 2024-11-08 | $4.29 | $4.29 | 18,372,800 | — | — |
| 2024-11-07 | $4.14 | $4.14 | 16,106,900 | — | — |
| 2024-11-06 | $4.10 | $4.10 | 21,201,000 | — | — |
| 2024-11-05 | $3.50 | $3.50 | 12,973,800 | — | — |
| 2024-11-04 | $3.37 | $3.37 | 9,180,600 | — | — |
| 2024-11-01 | $3.56 | $3.56 | 15,938,400 | — | — |
| 2024-10-31 | $3.81 | $3.81 | 11,643,600 | — | — |
| 2024-10-30 | $4.22 | $4.22 | 8,449,100 | — | — |
| 2024-10-29 | $4.43 | $4.43 | 15,548,100 | — | — |
| 2024-10-28 | $4.31 | $4.31 | 18,253,200 | — | — |
| 2024-10-25 | $3.93 | $3.93 | 13,328,500 | — | — |
| 2024-10-24 | $4.00 | $4.00 | 11,160,500 | — | — |
| 2024-10-23 | $3.87 | $3.87 | 8,314,500 | — | — |
| 2024-10-22 | $4.00 | $4.00 | 9,187,600 | — | — |
| 2024-10-21 | $4.13 | $4.13 | 14,248,800 | — | — |
| 2024-10-18 | $4.05 | $4.05 | 10,988,900 | — | — |
| 2024-10-17 | $3.88 | $3.88 | 13,252,400 | — | — |
| 2024-10-16 | $3.89 | $3.89 | 15,491,000 | — | — |
| 2024-10-15 | $3.56 | $3.56 | 10,814,800 | — | — |
| 2024-10-14 | $3.29 | $3.29 | 12,008,500 | — | — |
| 2024-10-11 | $3.16 | $3.16 | 4,882,600 | — | — |
| 2024-10-10 | $2.96 | $2.96 | 5,050,000 | — | — |
| 2024-10-09 | $2.99 | $2.99 | 4,737,400 | — | — |
| 2024-10-08 | $3.10 | $3.10 | 5,008,600 | — | — |
| 2024-10-07 | $3.18 | $3.18 | 8,477,100 | — | — |
| 2024-10-04 | $3.37 | $3.37 | 6,177,600 | — | — |
| 2024-10-03 | $3.35 | $3.35 | 3,994,500 | — | — |
| 2024-10-02 | $3.29 | $3.29 | 5,897,400 | — | — |
| 2024-10-01 | $3.25 | $3.25 | 9,338,500 | — | — |
| 2024-09-30 | $3.51 | $3.51 | 7,103,900 | — | — |
| 2024-09-27 | $3.64 | $3.64 | 7,701,500 | — | — |
| 2024-09-26 | $3.69 | $3.69 | 11,030,700 | — | — |
| 2024-09-25 | $3.50 | $3.50 | 6,332,300 | — | — |
| 2024-09-24 | $3.60 | $3.60 | 9,408,500 | — | — |
| 2024-09-23 | $3.44 | $3.44 | 9,655,400 | — | — |
| 2024-09-20 | $3.17 | $3.17 | 9,029,800 | — | — |
| 2024-09-19 | $3.05 | $3.05 | 10,718,400 | — | — |
| 2024-09-18 | $2.87 | $2.87 | 14,975,000 | — | — |
| 2024-09-17 | $2.93 | $2.93 | 11,373,800 | — | — |
| 2024-09-16 | $2.64 | $2.64 | 11,775,200 | — | — |
| 2024-09-13 | $2.87 | $2.87 | 6,672,800 | — | — |
| 2024-09-12 | $2.79 | $2.79 | 8,008,000 | — | — |
| 2024-09-11 | $2.71 | $2.71 | 11,398,800 | — | — |
| 2024-09-10 | $2.82 | $2.82 | 6,406,500 | — | — |
| 2024-09-09 | $2.75 | $2.75 | 8,859,800 | — | — |
| 2024-09-06 | $2.47 | $2.47 | 8,805,600 | — | — |
| 2024-09-05 | $2.67 | $2.67 | 6,064,300 | — | — |
| 2024-09-04 | $2.78 | $2.78 | 7,366,700 | — | — |
| 2024-09-03 | $2.83 | $2.83 | 7,398,100 | — | — |
| 2024-08-30 | $3.22 | $3.22 | 4,542,000 | — | — |
| 2024-08-29 | $3.23 | $3.23 | 7,808,900 | — | — |
| 2024-08-28 | $3.33 | $3.33 | 7,810,000 | — | — |
| 2024-08-27 | $3.51 | $3.51 | 8,189,600 | — | — |
| 2024-08-26 | $3.70 | $3.70 | 7,620,800 | — | — |
| 2024-08-23 | $3.83 | $3.83 | 10,352,100 | — | — |
| 2024-08-22 | $3.79 | $3.79 | 9,625,800 | — | — |
| 2024-08-21 | $3.74 | $3.74 | 11,848,400 | — | — |
| 2024-08-20 | $3.61 | $3.61 | 27,215,700 | — | — |
| 2024-08-19 | $2.99 | $2.99 | 10,486,700 | — | — |
| 2024-08-16 | $2.94 | $2.94 | 11,591,900 | — | — |
| 2024-08-15 | $2.86 | $2.86 | 10,873,400 | — | — |
| 2024-08-14 | $2.90 | $2.90 | 13,443,700 | — | — |
| 2024-08-13 | $3.01 | $3.01 | 16,954,200 | — | — |
| 2024-08-12 | $2.90 | $2.90 | 12,178,700 | — | — |
| 2024-08-09 | $3.10 | $3.10 | 10,540,100 | — | — |
| 2024-08-08 | $3.15 | $3.15 | 11,588,500 | — | — |
| 2024-08-07 | $2.66 | $2.66 | 12,058,600 | — | — |
| 2024-08-06 | $2.91 | $2.91 | 7,072,300 | — | — |
| 2024-08-05 | $2.75 | $2.75 | 12,827,400 | — | — |
| 2024-08-02 | $2.98 | $2.98 | 16,793,800 | — | — |
| 2024-08-01 | $3.42 | $3.42 | 8,172,800 | — | — |
| 2024-07-31 | $3.81 | $3.81 | 14,455,900 | — | — |
| 2024-07-30 | $3.53 | $3.53 | 7,196,600 | — | — |
| 2024-07-29 | $3.55 | $3.55 | 8,915,200 | — | — |
| 2024-07-26 | $3.64 | $3.64 | 9,204,100 | — | — |
| 2024-07-25 | $3.53 | $3.53 | 10,772,500 | — | — |
| 2024-07-24 | $3.87 | $3.87 | 13,015,800 | — | — |
| 2024-07-23 | $4.04 | $4.04 | 10,639,300 | — | — |
| 2024-07-22 | $3.95 | $3.95 | 11,215,700 | — | — |
| 2024-07-19 | $3.89 | $3.89 | 12,281,700 | — | — |
| 2024-07-18 | $3.67 | $3.67 | 14,523,100 | — | — |
| 2024-07-17 | $4.07 | $4.07 | 14,920,200 | — | — |
| 2024-07-16 | $4.24 | $4.24 | 13,867,700 | — | — |
| 2024-07-15 | $4.20 | $4.20 | 15,908,000 | — | — |
| 2024-07-12 | $3.80 | $3.80 | 12,522,700 | — | — |
| 2024-07-11 | $3.53 | $3.53 | 13,657,000 | — | — |
| 2024-07-10 | $3.35 | $3.35 | 7,629,600 | — | — |
| 2024-07-09 | $3.51 | $3.51 | 9,859,100 | — | — |
| 2024-07-08 | $3.77 | $3.77 | 26,015,800 | — | — |
| 2024-07-05 | $3.57 | $3.57 | 22,319,700 | — | — |
| 2024-07-03 | $3.28 | $3.28 | 5,736,800 | — | — |
| 2024-07-02 | $3.24 | $3.24 | 12,649,300 | — | — |
| 2024-07-01 | $3.39 | $3.39 | 11,554,700 | — | — |
| 2024-06-28 | $3.18 | $3.18 | 13,350,200 | — | — |
| 2024-06-27 | $3.35 | $3.35 | 12,980,900 | — | — |
| 2024-06-26 | $3.33 | $3.33 | 23,867,500 | — | — |
| 2024-06-25 | $3.40 | $3.40 | 39,384,800 | — | — |
| 2024-06-24 | $2.43 | $2.43 | 10,388,800 | — | — |
| 2024-06-21 | $2.64 | $2.64 | 10,518,300 | — | — |
| 2024-06-20 | $2.86 | $2.86 | 9,416,100 | — | — |
| 2024-06-18 | $2.79 | $2.79 | 5,424,400 | — | — |
| 2024-06-17 | $2.86 | $2.86 | 10,606,200 | — | — |
| 2024-06-14 | $2.67 | $2.67 | 5,684,600 | — | — |
| 2024-06-13 | $2.79 | $2.79 | 8,935,200 | — | — |
| 2024-06-12 | $2.74 | $2.74 | 10,301,000 | — | — |
| 2024-06-11 | $2.66 | $2.66 | 5,199,800 | — | — |
| 2024-06-10 | $2.72 | $2.72 | 5,475,600 | — | — |
| 2024-06-07 | $2.61 | $2.61 | 7,638,900 | — | — |
| 2024-06-06 | $2.81 | $2.81 | 7,800,600 | — | — |
| 2024-06-05 | $2.81 | $2.81 | 7,017,700 | — | — |
| 2024-06-04 | $2.80 | $2.80 | 13,486,300 | — | — |
| 2024-06-03 | $2.56 | $2.56 | 6,913,900 | — | — |
| 2024-05-31 | $2.48 | $2.48 | 4,067,600 | — | — |
| 2024-05-30 | $2.52 | $2.52 | 3,195,800 | — | — |
| 2024-05-29 | $2.48 | $2.48 | 3,026,300 | — | — |
| 2024-05-28 | $2.53 | $2.53 | 5,842,800 | — | — |
| 2024-05-24 | $2.52 | $2.52 | 5,778,200 | — | — |
| 2024-05-23 | $2.38 | $2.38 | 5,930,500 | — | — |
| 2024-05-22 | $2.57 | $2.57 | 9,282,300 | — | — |
| 2024-05-21 | $2.72 | $2.72 | 11,506,600 | — | — |
| 2024-05-20 | $2.64 | $2.64 | 18,828,800 | — | — |
| 2024-05-17 | $2.17 | $2.17 | 6,517,900 | — | — |
| 2024-05-16 | $2.29 | $2.29 | 8,473,800 | — | — |
| 2024-05-15 | $2.37 | $2.37 | 6,240,700 | — | — |
| 2024-05-14 | $2.26 | $2.26 | 3,124,300 | — | — |
| 2024-05-13 | $2.21 | $2.21 | 3,565,200 | — | — |
| 2024-05-10 | $2.15 | $2.15 | 3,864,200 | — | — |
| 2024-05-09 | $2.19 | $2.19 | 1,636,500 | — | — |
| 2024-05-08 | $2.17 | $2.17 | 3,630,100 | — | — |
| 2024-05-07 | $2.17 | $2.17 | 3,695,000 | — | — |
| 2024-05-06 | $2.29 | $2.29 | 4,373,500 | — | — |
| 2024-05-03 | $2.20 | $2.20 | 4,683,500 | — | — |
| 2024-05-02 | $2.15 | $2.15 | 3,895,800 | — | — |
| 2024-05-01 | $2.02 | $2.02 | 3,647,900 | — | — |
| 2024-04-30 | $2.04 | $2.04 | 11,422,400 | — | — |
| 2024-04-29 | $2.15 | $2.15 | 3,910,100 | — | — |
| 2024-04-26 | $2.31 | $2.31 | 4,383,900 | — | — |
| 2024-04-25 | $2.23 | $2.23 | 3,452,700 | — | — |
| 2024-04-24 | $2.24 | $2.24 | 8,978,500 | — | — |
| 2024-04-23 | $2.22 | $2.22 | 7,435,800 | — | — |
| 2024-04-22 | $2.19 | $2.19 | 9,134,500 | — | — |
| 2024-04-19 | $1.98 | $1.98 | 5,080,100 | — | — |
| 2024-04-18 | $1.93 | $1.93 | 4,471,600 | — | — |
| 2024-04-17 | $1.81 | $1.81 | 4,448,400 | — | — |
| 2024-04-16 | $1.82 | $1.82 | 5,907,600 | — | — |
| 2024-04-15 | $1.88 | $1.88 | 8,643,300 | — | — |
| 2024-04-12 | $2.06 | $2.06 | 4,791,200 | — | — |
| 2024-04-11 | $2.25 | $2.25 | 4,037,000 | — | — |
| 2024-04-10 | $2.21 | $2.21 | 5,190,800 | — | — |
| 2024-04-09 | $2.29 | $2.29 | 5,437,700 | — | — |
| 2024-04-08 | $2.36 | $2.36 | 5,847,900 | — | — |
| 2024-04-05 | $2.41 | $2.41 | 6,218,900 | — | — |
| 2024-04-04 | $2.41 | $2.41 | 7,145,900 | — | — |
| 2024-04-03 | $2.42 | $2.42 | 4,027,700 | — | — |
| 2024-04-02 | $2.46 | $2.46 | 4,409,500 | — | — |
| 2024-04-01 | $2.76 | $2.76 | 7,847,400 | — | — |
| 2024-03-28 | $2.87 | $2.87 | 17,002,000 | — | — |
| 2024-03-27 | $2.50 | $2.50 | 9,689,900 | — | — |
| 2024-03-26 | $2.28 | $2.28 | 6,483,500 | — | — |
| 2024-03-25 | $2.41 | $2.41 | 8,382,800 | — | — |
| 2024-03-22 | $2.39 | $2.39 | 5,604,700 | — | — |
| 2024-03-21 | $2.56 | $2.56 | 8,202,100 | — | — |
| 2024-03-20 | $2.53 | $2.53 | 12,955,000 | — | — |
| 2024-03-19 | $2.14 | $2.14 | 6,404,100 | — | — |
| 2024-03-18 | $2.17 | $2.17 | 6,869,600 | — | — |
| 2024-03-15 | $2.21 | $2.21 | 9,255,800 | — | — |
| 2024-03-14 | $2.10 | $2.10 | 5,774,100 | — | — |
| 2024-03-13 | $2.25 | $2.25 | 5,428,000 | — | — |
| 2024-03-12 | $2.24 | $2.24 | 8,648,300 | — | — |
| 2024-03-11 | $2.35 | $2.35 | 6,744,000 | — | — |
| 2024-03-08 | $2.47 | $2.47 | 7,586,700 | — | — |
| 2024-03-07 | $2.33 | $2.33 | 4,572,300 | — | — |
| 2024-03-06 | $2.35 | $2.35 | 9,144,900 | — | — |
| 2024-03-05 | $2.38 | $2.38 | 6,796,200 | — | — |
| 2024-03-04 | $2.51 | $2.51 | 10,433,700 | — | — |
| 2024-03-01 | $2.71 | $2.71 | 6,693,200 | — | — |
| 2024-02-29 | $2.60 | $2.60 | 8,274,900 | — | — |
| 2024-02-28 | $2.79 | $2.79 | 16,627,300 | — | — |
| 2024-02-27 | $3.10 | $3.10 | 14,381,600 | — | — |
| 2024-02-26 | $3.14 | $3.14 | 15,743,000 | — | — |
| 2024-02-23 | $2.68 | $2.68 | 6,367,500 | — | — |
| 2024-02-22 | $2.75 | $2.75 | 6,369,900 | — | — |
| 2024-02-21 | $2.72 | $2.72 | 6,100,400 | — | — |
| 2024-02-20 | $2.87 | $2.87 | 9,061,200 | — | — |
| 2024-02-16 | $3.07 | $3.07 | 10,287,600 | — | — |
| 2024-02-15 | $3.09 | $3.09 | 13,953,400 | — | — |
| 2024-02-14 | $3.37 | $3.37 | 11,272,100 | — | — |
| 2024-02-13 | $3.05 | $3.05 | 7,709,800 | — | — |
| 2024-02-12 | $3.28 | $3.28 | 13,683,600 | — | — |
| 2024-02-09 | $3.04 | $3.04 | 12,911,600 | — | — |
| 2024-02-08 | $2.74 | $2.74 | 8,600,700 | — | — |
| 2024-02-07 | $2.43 | $2.43 | 5,694,700 | — | — |
| 2024-02-06 | $2.46 | $2.46 | 3,672,200 | — | — |
| 2024-02-05 | $2.40 | $2.40 | 3,604,200 | — | — |
| 2024-02-02 | $2.56 | $2.56 | 3,771,900 | — | — |
| 2024-02-01 | $2.69 | $2.69 | 4,571,800 | — | — |
| 2024-01-31 | $2.64 | $2.64 | 8,778,200 | — | — |
| 2024-01-30 | $2.82 | $2.82 | 5,414,900 | — | — |
| 2024-01-29 | $2.95 | $2.95 | 7,295,500 | — | — |
| 2024-01-26 | $2.80 | $2.80 | 7,276,400 | — | — |
| 2024-01-25 | $2.56 | $2.56 | 4,859,300 | — | — |
| 2024-01-24 | $2.47 | $2.47 | 4,661,600 | — | — |
| 2024-01-23 | $2.51 | $2.51 | 4,620,000 | — | — |
| 2024-01-22 | $2.61 | $2.61 | 5,858,700 | — | — |
| 2024-01-19 | $2.53 | $2.53 | 7,880,400 | — | — |
| 2024-01-18 | $2.48 | $2.48 | 7,282,500 | — | — |
| 2024-01-17 | $2.69 | $2.69 | 5,635,200 | — | — |
| 2024-01-16 | $2.78 | $2.78 | 7,275,200 | — | — |
| 2024-01-12 | $2.92 | $2.92 | 10,649,600 | — | — |
| 2024-01-11 | $3.16 | $3.16 | 17,448,500 | — | — |
| 2024-01-10 | $3.46 | $3.46 | 9,482,400 | — | — |
| 2024-01-09 | $3.48 | $3.48 | 7,695,300 | — | — |
| 2024-01-08 | $3.75 | $3.75 | 11,537,800 | — | — |
| 2024-01-05 | $3.58 | $3.58 | 6,904,500 | — | — |
| 2024-01-04 | $3.84 | $3.84 | 9,672,800 | — | — |
| 2024-01-03 | $3.73 | $3.73 | 13,036,100 | — | — |
| 2024-01-02 | $3.81 | $3.81 | 17,874,800 | — | — |