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
- 2019-05-02 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 | $3.76 | $3.76 | 4,096,800 | — | — |
| 2024-12-30 | $3.86 | $3.86 | 4,787,800 | — | — |
| 2024-12-27 | $4.08 | $4.08 | 7,499,500 | — | — |
| 2024-12-26 | $3.83 | $3.83 | 4,661,800 | — | — |
| 2024-12-24 | $3.55 | $3.55 | 1,796,100 | — | — |
| 2024-12-23 | $3.54 | $3.54 | 3,885,300 | — | — |
| 2024-12-20 | $3.55 | $3.55 | 4,691,000 | — | — |
| 2024-12-19 | $3.41 | $3.41 | 5,317,200 | — | — |
| 2024-12-18 | $3.65 | $3.65 | 4,780,300 | — | — |
| 2024-12-17 | $3.80 | $3.80 | 3,768,500 | — | — |
| 2024-12-16 | $3.71 | $3.71 | 3,481,900 | — | — |
| 2024-12-13 | $3.84 | $3.84 | 4,427,400 | — | — |
| 2024-12-12 | $3.91 | $3.91 | 3,233,100 | — | — |
| 2024-12-11 | $4.00 | $4.00 | 4,885,800 | — | — |
| 2024-12-10 | $4.16 | $4.16 | 5,401,200 | — | — |
| 2024-12-09 | $4.48 | $4.48 | 3,549,800 | — | — |
| 2024-12-06 | $4.55 | $4.55 | 3,141,600 | — | — |
| 2024-12-05 | $4.49 | $4.49 | 3,974,000 | — | — |
| 2024-12-04 | $4.66 | $4.66 | 5,492,800 | — | — |
| 2024-12-03 | $4.86 | $4.86 | 3,562,700 | — | — |
| 2024-12-02 | $4.96 | $4.96 | 4,693,500 | — | — |
| 2024-11-29 | $4.98 | $4.98 | 2,186,000 | — | — |
| 2024-11-27 | $5.05 | $5.05 | 1,909,800 | — | — |
| 2024-11-26 | $5.17 | $5.17 | 3,994,700 | — | — |
| 2024-11-25 | $5.25 | $5.25 | 6,210,300 | — | — |
| 2024-11-22 | $4.89 | $4.89 | 3,805,300 | — | — |
| 2024-11-21 | $5.01 | $5.01 | 2,061,000 | — | — |
| 2024-11-20 | $5.15 | $5.15 | 3,407,900 | — | — |
| 2024-11-19 | $4.88 | $4.88 | 2,713,700 | — | — |
| 2024-11-18 | $4.94 | $4.94 | 4,129,300 | — | — |
| 2024-11-15 | $5.14 | $5.14 | 2,920,000 | — | — |
| 2024-11-14 | $5.30 | $5.30 | 2,883,500 | — | — |
| 2024-11-13 | $5.27 | $5.27 | 2,983,300 | — | — |
| 2024-11-12 | $5.05 | $5.05 | 3,700,300 | — | — |
| 2024-11-11 | $5.27 | $5.27 | 5,266,000 | — | — |
| 2024-11-08 | $5.37 | $5.37 | 5,475,800 | — | — |
| 2024-11-07 | $5.84 | $5.84 | 7,835,500 | — | — |
| 2024-11-06 | $6.58 | $6.58 | 3,686,100 | — | — |
| 2024-11-05 | $6.38 | $6.38 | 2,230,600 | — | — |
| 2024-11-04 | $6.04 | $6.04 | 2,944,600 | — | — |
| 2024-11-01 | $6.09 | $6.09 | 2,272,000 | — | — |
| 2024-10-31 | $6.09 | $6.09 | 2,300,200 | — | — |
| 2024-10-30 | $6.18 | $6.18 | 1,908,900 | — | — |
| 2024-10-29 | $6.29 | $6.29 | 2,406,600 | — | — |
| 2024-10-28 | $6.58 | $6.58 | 2,272,000 | — | — |
| 2024-10-25 | $6.32 | $6.32 | 1,581,800 | — | — |
| 2024-10-24 | $6.45 | $6.45 | 1,515,500 | — | — |
| 2024-10-23 | $6.19 | $6.19 | 2,193,400 | — | — |
| 2024-10-22 | $6.40 | $6.40 | 1,814,900 | — | — |
| 2024-10-21 | $6.29 | $6.29 | 1,400,300 | — | — |
| 2024-10-18 | $6.39 | $6.39 | 1,995,100 | — | — |
| 2024-10-17 | $6.36 | $6.36 | 1,200,600 | — | — |
| 2024-10-16 | $6.61 | $6.61 | 590,800 | — | — |
| 2024-10-15 | $6.60 | $6.60 | 1,063,900 | — | — |
| 2024-10-14 | $6.63 | $6.63 | 1,186,600 | — | — |
| 2024-10-11 | $6.59 | $6.59 | 1,690,200 | — | — |
| 2024-10-10 | $6.37 | $6.37 | 1,385,700 | — | — |
| 2024-10-09 | $6.49 | $6.49 | 1,240,500 | — | — |
| 2024-10-08 | $6.46 | $6.46 | 1,574,500 | — | — |
| 2024-10-07 | $6.24 | $6.24 | 1,955,600 | — | — |
| 2024-10-04 | $6.41 | $6.41 | 1,114,900 | — | — |
| 2024-10-03 | $6.47 | $6.47 | 1,794,300 | — | — |
| 2024-10-02 | $6.71 | $6.71 | 3,096,900 | — | — |
| 2024-10-01 | $6.40 | $6.40 | 2,239,300 | — | — |
| 2024-09-30 | $6.78 | $6.78 | 2,426,400 | — | — |
| 2024-09-27 | $7.16 | $7.16 | 3,048,600 | — | — |
| 2024-09-26 | $7.40 | $7.40 | 4,695,500 | — | — |
| 2024-09-25 | $6.75 | $6.75 | 1,631,400 | — | — |
| 2024-09-24 | $6.79 | $6.79 | 2,198,100 | — | — |
| 2024-09-23 | $6.37 | $6.37 | 1,456,000 | — | — |
| 2024-09-20 | $6.36 | $6.36 | 4,230,800 | — | — |
| 2024-09-19 | $6.33 | $6.33 | 1,584,100 | — | — |
| 2024-09-18 | $6.29 | $6.29 | 3,087,200 | — | — |
| 2024-09-17 | $6.30 | $6.30 | 1,734,900 | — | — |
| 2024-09-16 | $6.15 | $6.15 | 1,033,300 | — | — |
| 2024-09-13 | $6.26 | $6.26 | 1,349,600 | — | — |
| 2024-09-12 | $6.30 | $6.30 | 1,422,700 | — | — |
| 2024-09-11 | $6.18 | $6.18 | 1,119,700 | — | — |
| 2024-09-10 | $6.10 | $6.10 | 1,376,500 | — | — |
| 2024-09-09 | $5.91 | $5.91 | 1,634,600 | — | — |
| 2024-09-06 | $5.92 | $5.92 | 1,942,700 | — | — |
| 2024-09-05 | $6.21 | $6.21 | 1,812,000 | — | — |
| 2024-09-04 | $5.95 | $5.95 | 1,636,700 | — | — |
| 2024-09-03 | $5.99 | $5.99 | 2,073,600 | — | — |
| 2024-08-30 | $6.08 | $6.08 | 1,675,000 | — | — |
| 2024-08-29 | $6.33 | $6.33 | 1,816,700 | — | — |
| 2024-08-28 | $6.07 | $6.07 | 1,267,400 | — | — |
| 2024-08-27 | $6.13 | $6.13 | 1,384,500 | — | — |
| 2024-08-26 | $6.52 | $6.52 | 1,994,200 | — | — |
| 2024-08-23 | $6.74 | $6.74 | 4,977,400 | — | — |
| 2024-08-22 | $6.33 | $6.33 | 2,184,700 | — | — |
| 2024-08-21 | $6.39 | $6.39 | 2,040,100 | — | — |
| 2024-08-20 | $6.04 | $6.04 | 1,300,600 | — | — |
| 2024-08-19 | $6.18 | $6.18 | 2,255,300 | — | — |
| 2024-08-16 | $6.14 | $6.14 | 2,281,600 | — | — |
| 2024-08-15 | $6.14 | $6.14 | 2,988,700 | — | — |
| 2024-08-14 | $5.76 | $5.76 | 2,220,000 | — | — |
| 2024-08-13 | $5.62 | $5.62 | 5,103,500 | — | — |
| 2024-08-12 | $5.90 | $5.90 | 6,353,800 | — | — |
| 2024-08-09 | $6.39 | $6.39 | 31,846,000 | — | — |
| 2024-08-08 | $6.53 | $6.53 | 8,832,900 | — | — |
| 2024-08-07 | $5.24 | $5.24 | 4,390,700 | — | — |
| 2024-08-06 | $5.30 | $5.30 | 1,899,800 | — | — |
| 2024-08-05 | $5.27 | $5.27 | 2,768,600 | — | — |
| 2024-08-02 | $5.60 | $5.60 | 2,692,200 | — | — |
| 2024-08-01 | $6.14 | $6.14 | 1,753,000 | — | — |
| 2024-07-31 | $6.28 | $6.28 | 1,974,600 | — | — |
| 2024-07-30 | $6.14 | $6.14 | 2,538,800 | — | — |
| 2024-07-29 | $6.02 | $6.02 | 3,183,300 | — | — |
| 2024-07-26 | $6.25 | $6.25 | 1,890,500 | — | — |
| 2024-07-25 | $5.94 | $5.94 | 2,425,600 | — | — |
| 2024-07-24 | $6.08 | $6.08 | 1,898,300 | — | — |
| 2024-07-23 | $6.16 | $6.16 | 2,908,700 | — | — |
| 2024-07-22 | $6.16 | $6.16 | 4,228,500 | — | — |
| 2024-07-19 | $6.13 | $6.13 | 3,568,100 | — | — |
| 2024-07-18 | $6.43 | $6.43 | 4,287,000 | — | — |
| 2024-07-17 | $7.17 | $7.17 | 5,004,000 | — | — |
| 2024-07-16 | $7.49 | $7.49 | 3,927,100 | — | — |
| 2024-07-15 | $6.70 | $6.70 | 1,946,800 | — | — |
| 2024-07-12 | $6.92 | $6.92 | 1,476,100 | — | — |
| 2024-07-11 | $6.84 | $6.84 | 2,877,200 | — | — |
| 2024-07-10 | $6.82 | $6.82 | 1,672,900 | — | — |
| 2024-07-09 | $6.60 | $6.60 | 1,670,200 | — | — |
| 2024-07-08 | $6.80 | $6.80 | 2,285,200 | — | — |
| 2024-07-05 | $7.12 | $7.12 | 2,772,600 | — | — |
| 2024-07-03 | $6.83 | $6.83 | 1,334,400 | — | — |
| 2024-07-02 | $6.92 | $6.92 | 1,176,200 | — | — |
| 2024-07-01 | $6.75 | $6.75 | 1,757,900 | — | — |
| 2024-06-28 | $6.71 | $6.71 | 2,194,600 | — | — |
| 2024-06-27 | $6.84 | $6.84 | 2,446,100 | — | — |
| 2024-06-26 | $6.41 | $6.41 | 2,493,400 | — | — |
| 2024-06-25 | $6.51 | $6.51 | 2,032,800 | — | — |
| 2024-06-24 | $6.67 | $6.67 | 3,795,000 | — | — |
| 2024-06-21 | $6.51 | $6.51 | 2,022,300 | — | — |
| 2024-06-20 | $6.57 | $6.57 | 1,731,700 | — | — |
| 2024-06-18 | $6.39 | $6.39 | 1,598,000 | — | — |
| 2024-06-17 | $6.49 | $6.49 | 2,532,400 | — | — |
| 2024-06-14 | $6.65 | $6.65 | 1,458,900 | — | — |
| 2024-06-13 | $6.81 | $6.81 | 1,924,100 | — | — |
| 2024-06-12 | $7.05 | $7.05 | 1,762,900 | — | — |
| 2024-06-11 | $7.13 | $7.13 | 3,293,500 | — | — |
| 2024-06-10 | $7.18 | $7.18 | 2,282,700 | — | — |
| 2024-06-07 | $7.59 | $7.59 | 2,179,100 | — | — |
| 2024-06-06 | $7.80 | $7.80 | 2,096,300 | — | — |
| 2024-06-05 | $7.47 | $7.47 | 2,339,600 | — | — |
| 2024-06-04 | $7.76 | $7.76 | 1,344,200 | — | — |
| 2024-06-03 | $7.76 | $7.76 | 1,744,900 | — | — |
| 2024-05-31 | $7.59 | $7.59 | 1,499,800 | — | — |
| 2024-05-30 | $7.35 | $7.35 | 1,087,200 | — | — |
| 2024-05-29 | $7.18 | $7.18 | 1,139,900 | — | — |
| 2024-05-28 | $7.17 | $7.17 | 2,094,800 | — | — |
| 2024-05-24 | $7.17 | $7.17 | 2,472,900 | — | — |
| 2024-05-23 | $7.20 | $7.20 | 1,998,600 | — | — |
| 2024-05-22 | $7.32 | $7.32 | 1,373,900 | — | — |
| 2024-05-21 | $7.30 | $7.30 | 1,196,200 | — | — |
| 2024-05-20 | $7.28 | $7.28 | 2,300,300 | — | — |
| 2024-05-17 | $7.19 | $7.19 | 2,448,300 | — | — |
| 2024-05-16 | $7.20 | $7.20 | 3,104,900 | — | — |
| 2024-05-15 | $7.68 | $7.68 | 4,258,300 | — | — |
| 2024-05-14 | $8.01 | $8.01 | 21,833,100 | — | — |
| 2024-05-13 | $7.96 | $7.96 | 5,419,400 | — | — |
| 2024-05-10 | $7.16 | $7.16 | 2,120,500 | — | — |
| 2024-05-09 | $7.03 | $7.03 | 4,069,300 | — | — |
| 2024-05-08 | $8.21 | $8.21 | 4,438,200 | — | — |
| 2024-05-07 | $8.28 | $8.28 | 2,051,200 | — | — |
| 2024-05-06 | $8.23 | $8.23 | 4,046,500 | — | — |
| 2024-05-03 | $8.23 | $8.23 | 3,594,300 | — | — |
| 2024-05-02 | $7.25 | $7.25 | 2,250,900 | — | — |
| 2024-05-01 | $6.79 | $6.79 | 1,878,400 | — | — |
| 2024-04-30 | $6.78 | $6.78 | 1,645,600 | — | — |
| 2024-04-29 | $6.72 | $6.72 | 2,766,800 | — | — |
| 2024-04-26 | $6.40 | $6.40 | 2,218,600 | — | — |
| 2024-04-25 | $6.34 | $6.34 | 2,258,200 | — | — |
| 2024-04-24 | $6.06 | $6.06 | 1,827,000 | — | — |
| 2024-04-23 | $6.07 | $6.07 | 2,145,100 | — | — |
| 2024-04-22 | $6.16 | $6.16 | 1,796,700 | — | — |
| 2024-04-19 | $6.41 | $6.41 | 1,322,700 | — | — |
| 2024-04-18 | $6.40 | $6.40 | 1,660,300 | — | — |
| 2024-04-17 | $6.43 | $6.43 | 1,519,700 | — | — |
| 2024-04-16 | $6.56 | $6.56 | 1,455,300 | — | — |
| 2024-04-15 | $6.49 | $6.49 | 1,344,800 | — | — |
| 2024-04-12 | $6.64 | $6.64 | 1,436,300 | — | — |
| 2024-04-11 | $6.91 | $6.91 | 1,299,000 | — | — |
| 2024-04-10 | $7.05 | $7.05 | 1,941,100 | — | — |
| 2024-04-09 | $7.47 | $7.47 | 1,429,800 | — | — |
| 2024-04-08 | $7.38 | $7.38 | 1,134,700 | — | — |
| 2024-04-05 | $7.41 | $7.41 | 1,088,000 | — | — |
| 2024-04-04 | $7.49 | $7.49 | 1,508,100 | — | — |
| 2024-04-03 | $7.57 | $7.57 | 1,281,600 | — | — |
| 2024-04-02 | $7.62 | $7.62 | 1,828,700 | — | — |
| 2024-04-01 | $7.76 | $7.76 | 2,631,600 | — | — |
| 2024-03-28 | $8.28 | $8.28 | 2,061,000 | — | — |
| 2024-03-27 | $8.29 | $8.29 | 1,105,500 | — | — |
| 2024-03-26 | $8.22 | $8.22 | 2,855,800 | — | — |
| 2024-03-25 | $7.93 | $7.93 | 1,836,700 | — | — |
| 2024-03-22 | $7.90 | $7.90 | 1,079,800 | — | — |
| 2024-03-21 | $8.10 | $8.10 | 1,384,800 | — | — |
| 2024-03-20 | $8.19 | $8.19 | 1,342,400 | — | — |
| 2024-03-19 | $7.96 | $7.96 | 3,897,400 | — | — |
| 2024-03-18 | $8.31 | $8.31 | 2,995,300 | — | — |
| 2024-03-15 | $8.50 | $8.50 | 2,626,700 | — | — |
| 2024-03-14 | $8.23 | $8.23 | 2,745,500 | — | — |
| 2024-03-13 | $8.87 | $8.87 | 3,519,700 | — | — |
| 2024-03-12 | $8.20 | $8.20 | 2,424,100 | — | — |
| 2024-03-11 | $7.90 | $7.90 | 2,392,300 | — | — |
| 2024-03-08 | $8.15 | $8.15 | 2,766,700 | — | — |
| 2024-03-07 | $7.98 | $7.98 | 2,309,100 | — | — |
| 2024-03-06 | $8.07 | $8.07 | 2,925,300 | — | — |
| 2024-03-05 | $8.39 | $8.39 | 5,215,100 | — | — |
| 2024-03-04 | $8.51 | $8.51 | 7,599,400 | — | — |
| 2024-03-01 | $9.77 | $9.77 | 9,587,800 | — | — |
| 2024-02-29 | $10.69 | $10.69 | 15,793,700 | — | — |
| 2024-02-28 | $9.83 | $9.83 | 44,768,200 | — | — |
| 2024-02-27 | $7.52 | $7.52 | 15,710,100 | — | — |
| 2024-02-26 | $7.45 | $7.45 | 3,586,500 | — | — |
| 2024-02-23 | $7.81 | $7.81 | 2,191,400 | — | — |
| 2024-02-22 | $7.58 | $7.58 | 3,365,800 | — | — |
| 2024-02-21 | $7.33 | $7.33 | 3,496,700 | — | — |
| 2024-02-20 | $7.18 | $7.18 | 2,260,100 | — | — |
| 2024-02-16 | $7.07 | $7.07 | 2,101,800 | — | — |
| 2024-02-15 | $7.26 | $7.26 | 2,889,100 | — | — |
| 2024-02-14 | $6.66 | $6.66 | 1,752,300 | — | — |
| 2024-02-13 | $6.50 | $6.50 | 2,285,000 | — | — |
| 2024-02-12 | $6.93 | $6.93 | 2,888,400 | — | — |
| 2024-02-09 | $7.13 | $7.13 | 3,485,500 | — | — |
| 2024-02-08 | $6.57 | $6.57 | 1,869,600 | — | — |
| 2024-02-07 | $6.21 | $6.21 | 2,213,700 | — | — |
| 2024-02-06 | $6.12 | $6.12 | 2,231,900 | — | — |
| 2024-02-05 | $6.13 | $6.13 | 1,598,100 | — | — |
| 2024-02-02 | $6.43 | $6.43 | 1,787,800 | — | — |
| 2024-02-01 | $6.69 | $6.69 | 1,224,300 | — | — |
| 2024-01-31 | $6.62 | $6.62 | 2,254,300 | — | — |
| 2024-01-30 | $6.82 | $6.82 | 1,842,700 | — | — |
| 2024-01-29 | $7.09 | $7.09 | 1,709,300 | — | — |
| 2024-01-26 | $7.15 | $7.15 | 1,727,600 | — | — |
| 2024-01-25 | $7.05 | $7.05 | 1,834,100 | — | — |
| 2024-01-24 | $6.85 | $6.85 | 1,769,100 | — | — |
| 2024-01-23 | $6.82 | $6.82 | 3,596,500 | — | — |
| 2024-01-22 | $7.24 | $7.24 | 2,262,200 | — | — |
| 2024-01-19 | $7.32 | $7.32 | 2,073,100 | — | — |
| 2024-01-18 | $7.39 | $7.39 | 1,886,700 | — | — |
| 2024-01-17 | $7.28 | $7.28 | 1,622,100 | — | — |
| 2024-01-16 | $7.29 | $7.29 | 2,080,800 | — | — |
| 2024-01-12 | $7.57 | $7.57 | 1,712,800 | — | — |
| 2024-01-11 | $7.74 | $7.74 | 2,554,400 | — | — |
| 2024-01-10 | $8.24 | $8.24 | 1,673,800 | — | — |
| 2024-01-09 | $8.13 | $8.13 | 3,158,700 | — | — |
| 2024-01-08 | $8.55 | $8.55 | 2,497,200 | — | — |
| 2024-01-05 | $8.44 | $8.44 | 1,537,600 | — | — |
| 2024-01-04 | $8.35 | $8.35 | 2,380,500 | — | — |
| 2024-01-03 | $8.26 | $8.26 | 1,591,300 | — | — |
| 2024-01-02 | $8.19 | $8.19 | 3,185,900 | — | — |