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
- 2019-11-20 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 | $2.05 | $2.05 | 11,292,900 | — | — |
| 2024-12-30 | $2.22 | $2.22 | 19,558,900 | — | — |
| 2024-12-27 | $2.23 | $2.23 | 21,042,100 | — | — |
| 2024-12-26 | $2.29 | $2.29 | 18,715,600 | — | — |
| 2024-12-24 | $2.25 | $2.25 | 13,819,200 | — | — |
| 2024-12-23 | $2.06 | $2.06 | 13,940,700 | — | — |
| 2024-12-20 | $2.32 | $2.32 | 27,986,400 | — | — |
| 2024-12-19 | $2.31 | $2.31 | 18,746,700 | — | — |
| 2024-12-18 | $2.59 | $2.59 | 21,299,000 | — | — |
| 2024-12-17 | $2.97 | $2.97 | 19,430,100 | — | — |
| 2024-12-16 | $3.09 | $3.09 | 28,694,600 | — | — |
| 2024-12-13 | $2.86 | $2.86 | 24,774,900 | — | — |
| 2024-12-12 | $2.76 | $2.76 | 25,008,800 | — | — |
| 2024-12-11 | $2.66 | $2.66 | 20,733,500 | — | — |
| 2024-12-10 | $2.53 | $2.53 | 27,198,900 | — | — |
| 2024-12-09 | $2.99 | $2.99 | 33,874,400 | — | — |
| 2024-12-06 | $3.04 | $3.04 | 47,326,700 | — | — |
| 2024-12-05 | $2.25 | $2.25 | 29,585,000 | — | — |
| 2024-12-04 | $2.31 | $2.31 | 32,675,400 | — | — |
| 2024-12-03 | $2.14 | $2.14 | 21,337,300 | — | — |
| 2024-12-02 | $2.08 | $2.08 | 20,546,300 | — | — |
| 2024-11-29 | $2.12 | $2.12 | 31,570,000 | — | — |
| 2024-11-27 | $1.82 | $1.82 | 19,173,400 | — | — |
| 2024-11-26 | $1.80 | $1.80 | 18,227,600 | — | — |
| 2024-11-25 | $2.08 | $2.08 | 26,885,500 | — | — |
| 2024-11-22 | $1.97 | $1.97 | 19,138,600 | — | — |
| 2024-11-21 | $1.82 | $1.82 | 35,166,100 | — | — |
| 2024-11-20 | $1.67 | $1.67 | 25,534,100 | — | — |
| 2024-11-19 | $1.59 | $1.59 | 11,045,200 | — | — |
| 2024-11-18 | $1.53 | $1.53 | 13,645,600 | — | — |
| 2024-11-15 | $1.65 | $1.65 | 16,522,100 | — | — |
| 2024-11-14 | $1.48 | $1.48 | 13,750,700 | — | — |
| 2024-11-13 | $1.51 | $1.51 | 32,975,900 | — | — |
| 2024-11-12 | $1.65 | $1.65 | 20,694,200 | — | — |
| 2024-11-11 | $1.78 | $1.78 | 46,382,300 | — | — |
| 2024-11-08 | $1.26 | $1.26 | 16,073,200 | — | — |
| 2024-11-07 | $1.44 | $1.44 | 6,943,500 | — | — |
| 2024-11-06 | $1.48 | $1.48 | 15,726,500 | — | — |
| 2024-11-05 | $1.31 | $1.31 | 5,196,900 | — | — |
| 2024-11-04 | $1.20 | $1.20 | 4,912,100 | — | — |
| 2024-11-01 | $1.25 | $1.25 | 5,722,000 | — | — |
| 2024-10-31 | $1.16 | $1.16 | 9,309,500 | — | — |
| 2024-10-30 | $1.36 | $1.36 | 12,114,700 | — | — |
| 2024-10-29 | $1.30 | $1.30 | 23,990,700 | — | — |
| 2024-10-28 | $1.06 | $1.06 | 6,663,800 | — | — |
| 2024-10-25 | $0.97 | $0.97 | 4,531,700 | — | — |
| 2024-10-24 | $1.02 | $1.02 | 4,528,800 | — | — |
| 2024-10-23 | $0.97 | $0.97 | 5,439,300 | — | — |
| 2024-10-22 | $1.01 | $1.01 | 2,567,200 | — | — |
| 2024-10-21 | $0.99 | $0.99 | 4,380,700 | — | — |
| 2024-10-18 | $0.99 | $0.99 | 6,610,400 | — | — |
| 2024-10-17 | $0.96 | $0.96 | 5,779,700 | — | — |
| 2024-10-16 | $1.00 | $1.00 | 5,991,300 | — | — |
| 2024-10-15 | $0.97 | $0.97 | 4,592,900 | — | — |
| 2024-10-14 | $1.01 | $1.01 | 4,748,000 | — | — |
| 2024-10-11 | $0.96 | $0.95 | 5,235,900 | — | — |
| 2024-10-10 | $0.94 | $0.94 | 3,500,000 | — | — |
| 2024-10-09 | $0.98 | $0.98 | 4,137,300 | — | — |
| 2024-10-08 | $1.02 | $1.02 | 3,268,500 | — | — |
| 2024-10-07 | $1.05 | $1.05 | 5,535,800 | — | — |
| 2024-10-04 | $1.03 | $1.03 | 3,778,000 | — | — |
| 2024-10-03 | $1.01 | $1.01 | 1,954,900 | — | — |
| 2024-10-02 | $1.02 | $1.02 | 6,063,500 | — | — |
| 2024-10-01 | $0.97 | $0.97 | 4,821,700 | — | — |
| 2024-09-30 | $1.01 | $1.01 | 7,882,000 | — | — |
| 2024-09-27 | $1.06 | $1.06 | 4,854,100 | — | — |
| 2024-09-26 | $1.04 | $1.04 | 9,796,600 | — | — |
| 2024-09-25 | $0.92 | $0.92 | 7,081,700 | — | — |
| 2024-09-24 | $0.94 | $0.94 | 4,860,800 | — | — |
| 2024-09-23 | $0.94 | $0.94 | 10,130,300 | — | — |
| 2024-09-20 | $1.01 | $1.01 | 8,150,700 | — | — |
| 2024-09-19 | $1.11 | $1.11 | 3,318,400 | — | — |
| 2024-09-18 | $1.07 | $1.07 | 4,464,100 | — | — |
| 2024-09-17 | $1.08 | $1.08 | 3,361,100 | — | — |
| 2024-09-16 | $1.03 | $1.03 | 2,369,200 | — | — |
| 2024-09-13 | $1.07 | $1.07 | 9,948,800 | — | — |
| 2024-09-12 | $0.93 | $0.93 | 5,726,700 | — | — |
| 2024-09-11 | $0.91 | $0.91 | 4,111,600 | — | — |
| 2024-09-10 | $0.92 | $0.92 | 1,671,700 | — | — |
| 2024-09-09 | $0.93 | $0.93 | 2,874,800 | — | — |
| 2024-09-06 | $0.92 | $0.92 | 2,761,700 | — | — |
| 2024-09-05 | $0.95 | $0.95 | 5,251,200 | — | — |
| 2024-09-04 | $0.93 | $0.93 | 3,536,700 | — | — |
| 2024-09-03 | $0.91 | $0.91 | 2,562,500 | — | — |
| 2024-08-30 | $0.92 | $0.92 | 5,863,000 | — | — |
| 2024-08-29 | $1.01 | $1.01 | 1,357,400 | — | — |
| 2024-08-28 | $0.97 | $0.97 | 2,850,400 | — | — |
| 2024-08-27 | $1.03 | $1.03 | 1,895,700 | — | — |
| 2024-08-26 | $1.06 | $1.06 | 6,277,400 | — | — |
| 2024-08-23 | $0.99 | $0.99 | 3,748,900 | — | — |
| 2024-08-22 | $0.97 | $0.97 | 2,920,300 | — | — |
| 2024-08-21 | $1.02 | $1.02 | 2,422,000 | — | — |
| 2024-08-20 | $1.00 | $1.00 | 5,963,600 | — | — |
| 2024-08-19 | $0.98 | $0.98 | 6,567,800 | — | — |
| 2024-08-16 | $0.86 | $0.86 | 3,920,600 | — | — |
| 2024-08-15 | $0.83 | $0.83 | 7,824,400 | — | — |
| 2024-08-14 | $0.83 | $0.83 | 3,414,800 | — | — |
| 2024-08-13 | $0.87 | $0.87 | 6,052,500 | — | — |
| 2024-08-12 | $0.86 | $0.86 | 2,432,100 | — | — |
| 2024-08-09 | $0.91 | $0.91 | 3,182,900 | — | — |
| 2024-08-08 | $0.91 | $0.91 | 3,918,200 | — | — |
| 2024-08-07 | $0.83 | $0.83 | 2,998,600 | — | — |
| 2024-08-06 | $0.87 | $0.87 | 4,322,400 | — | — |
| 2024-08-05 | $0.85 | $0.85 | 16,798,800 | — | — |
| 2024-08-02 | $0.93 | $0.93 | 5,736,700 | — | — |
| 2024-08-01 | $0.98 | $0.98 | 21,885,700 | — | — |
| 2024-07-31 | $1.00 | $1.00 | 2,827,600 | — | — |
| 2024-07-30 | $0.98 | $0.98 | 4,951,700 | — | — |
| 2024-07-29 | $0.98 | $0.98 | 13,515,600 | — | — |
| 2024-07-26 | $1.06 | $1.06 | 3,034,700 | — | — |
| 2024-07-25 | $1.01 | $1.01 | 3,669,400 | — | — |
| 2024-07-24 | $1.01 | $1.01 | 4,158,600 | — | — |
| 2024-07-23 | $1.08 | $1.08 | 4,097,200 | — | — |
| 2024-07-22 | $1.16 | $1.16 | 5,899,500 | — | — |
| 2024-07-19 | $1.21 | $1.21 | 4,227,500 | — | — |
| 2024-07-18 | $1.18 | $1.18 | 7,653,600 | — | — |
| 2024-07-17 | $1.22 | $1.22 | 9,495,700 | — | — |
| 2024-07-16 | $1.21 | $1.21 | 8,692,900 | — | — |
| 2024-07-15 | $1.21 | $1.21 | 7,845,100 | — | — |
| 2024-07-12 | $1.07 | $1.07 | 3,837,900 | — | — |
| 2024-07-11 | $1.04 | $1.04 | 2,740,700 | — | — |
| 2024-07-10 | $1.02 | $1.02 | 8,716,800 | — | — |
| 2024-07-09 | $1.01 | $1.01 | 2,203,700 | — | — |
| 2024-07-08 | $1.04 | $1.04 | 3,734,600 | — | — |
| 2024-07-05 | $0.99 | $0.99 | 6,987,500 | — | — |
| 2024-07-03 | $1.01 | $1.01 | 2,261,700 | — | — |
| 2024-07-02 | $1.01 | $1.01 | 2,356,300 | — | — |
| 2024-07-01 | $1.03 | $1.03 | 3,836,000 | — | — |
| 2024-06-28 | $1.00 | $1.00 | 4,749,800 | — | — |
| 2024-06-27 | $1.04 | $1.04 | 6,254,500 | — | — |
| 2024-06-26 | $1.06 | $1.06 | 3,308,000 | — | — |
| 2024-06-25 | $1.07 | $1.07 | 4,396,800 | — | — |
| 2024-06-24 | $1.03 | $1.03 | 5,950,900 | — | — |
| 2024-06-21 | $1.11 | $1.11 | 20,227,400 | — | — |
| 2024-06-20 | $1.14 | $1.14 | 8,281,200 | — | — |
| 2024-06-18 | $1.14 | $1.14 | 12,030,100 | — | — |
| 2024-06-17 | $1.22 | $1.22 | 16,976,600 | — | — |
| 2024-06-14 | $1.02 | $1.02 | 3,498,400 | — | — |
| 2024-06-13 | $1.03 | $1.03 | 4,093,400 | — | — |
| 2024-06-12 | $1.05 | $1.05 | 5,261,400 | — | — |
| 2024-06-11 | $1.07 | $1.07 | 5,573,600 | — | — |
| 2024-06-10 | $1.07 | $1.07 | 2,843,800 | — | — |
| 2024-06-07 | $1.03 | $1.03 | 7,445,600 | — | — |
| 2024-06-06 | $1.04 | $1.04 | 5,320,000 | — | — |
| 2024-06-05 | $0.98 | $0.98 | 4,006,000 | — | — |
| 2024-06-04 | $0.97 | $0.97 | 8,260,600 | — | — |
| 2024-06-03 | $1.00 | $1.00 | 6,863,500 | — | — |
| 2024-05-31 | $1.01 | $1.01 | 8,240,800 | — | — |
| 2024-05-30 | $1.04 | $1.04 | 3,499,600 | — | — |
| 2024-05-29 | $1.01 | $1.01 | 6,982,600 | — | — |
| 2024-05-28 | $1.00 | $1.00 | 4,956,500 | — | — |
| 2024-05-24 | $1.05 | $1.05 | 3,226,400 | — | — |
| 2024-05-23 | $1.02 | $1.02 | 6,498,600 | — | — |
| 2024-05-22 | $1.09 | $1.09 | 4,875,900 | — | — |
| 2024-05-21 | $1.08 | $1.08 | 10,815,600 | — | — |
| 2024-05-20 | $1.22 | $1.22 | 10,437,400 | — | — |
| 2024-05-17 | $1.05 | $1.05 | 12,105,100 | — | — |
| 2024-05-16 | $1.17 | $1.17 | 18,252,300 | — | — |
| 2024-05-15 | $1.05 | $1.05 | 11,656,600 | — | — |
| 2024-05-14 | $0.94 | $0.94 | 13,742,400 | — | — |
| 2024-05-13 | $0.92 | $0.92 | 5,888,600 | — | — |
| 2024-05-10 | $0.96 | $0.96 | 11,969,800 | — | — |
| 2024-05-09 | $0.93 | $0.93 | 5,141,000 | — | — |
| 2024-05-08 | $0.88 | $0.88 | 7,318,500 | — | — |
| 2024-05-07 | $0.85 | $0.85 | 8,530,400 | — | — |
| 2024-05-06 | $0.88 | $0.88 | 13,050,200 | — | — |
| 2024-05-03 | $0.88 | $0.88 | 8,968,400 | — | — |
| 2024-05-02 | $0.92 | $0.92 | 6,073,200 | — | — |
| 2024-05-01 | $0.87 | $0.87 | 5,201,700 | — | — |
| 2024-04-30 | $0.88 | $0.88 | 10,678,200 | — | — |
| 2024-04-29 | $0.95 | $0.95 | 14,781,700 | — | — |
| 2024-04-26 | $0.91 | $0.91 | 9,345,300 | — | — |
| 2024-04-25 | $0.93 | $0.93 | 11,283,100 | — | — |
| 2024-04-24 | $0.99 | $0.99 | 11,230,900 | — | — |
| 2024-04-23 | $0.95 | $0.95 | 21,265,600 | — | — |
| 2024-04-22 | $0.93 | $0.93 | 29,223,500 | — | — |
| 2024-04-19 | $0.75 | $0.75 | 19,392,300 | — | — |
| 2024-04-18 | $0.92 | $0.92 | 19,317,100 | — | — |
| 2024-04-17 | $1.11 | $1.11 | 6,649,500 | — | — |
| 2024-04-16 | $1.10 | $1.10 | 9,159,300 | — | — |
| 2024-04-15 | $1.13 | $1.13 | 8,681,100 | — | — |
| 2024-04-12 | $1.20 | $1.20 | 6,011,600 | — | — |
| 2024-04-11 | $1.26 | $1.26 | 3,944,700 | — | — |
| 2024-04-10 | $1.29 | $1.29 | 6,419,100 | — | — |
| 2024-04-09 | $1.29 | $1.29 | 4,529,100 | — | — |
| 2024-04-08 | $1.31 | $1.31 | 6,286,400 | — | — |
| 2024-04-05 | $1.27 | $1.27 | 3,919,900 | — | — |
| 2024-04-04 | $1.30 | $1.30 | 5,254,500 | — | — |
| 2024-04-03 | $1.30 | $1.30 | 5,151,800 | — | — |
| 2024-04-02 | $1.31 | $1.31 | 7,022,400 | — | — |
| 2024-04-01 | $1.40 | $1.40 | 8,740,100 | — | — |
| 2024-03-28 | $1.52 | $1.52 | 19,344,700 | — | — |
| 2024-03-27 | $1.42 | $1.42 | 6,810,100 | — | — |
| 2024-03-26 | $1.41 | $1.41 | 8,524,200 | — | — |
| 2024-03-25 | $1.42 | $1.42 | 14,826,000 | — | — |
| 2024-03-22 | $1.42 | $1.42 | 8,873,600 | — | — |
| 2024-03-21 | $1.55 | $1.55 | 20,054,900 | — | — |
| 2024-03-20 | $1.60 | $1.60 | 28,283,800 | — | — |
| 2024-03-19 | $1.27 | $1.27 | 10,128,800 | — | — |
| 2024-03-18 | $1.30 | $1.30 | 8,332,200 | — | — |
| 2024-03-15 | $1.34 | $1.34 | 18,869,900 | — | — |
| 2024-03-14 | $1.27 | $1.27 | 13,368,700 | — | — |
| 2024-03-13 | $1.37 | $1.37 | 14,461,400 | — | — |
| 2024-03-12 | $1.39 | $1.39 | 15,401,400 | — | — |
| 2024-03-11 | $1.39 | $1.39 | 22,361,300 | — | — |
| 2024-03-08 | $1.56 | $1.56 | 15,462,800 | — | — |
| 2024-03-07 | $1.51 | $1.51 | 9,114,300 | — | — |
| 2024-03-06 | $1.58 | $1.58 | 11,714,500 | — | — |
| 2024-03-05 | $1.57 | $1.57 | 20,164,800 | — | — |
| 2024-03-04 | $1.57 | $1.57 | 21,650,900 | — | — |
| 2024-03-01 | $1.63 | $1.63 | 16,100,500 | — | — |
| 2024-02-29 | $1.57 | $1.57 | 26,754,200 | — | — |
| 2024-02-28 | $1.85 | $1.85 | 31,786,300 | — | — |
| 2024-02-27 | $1.75 | $1.75 | 56,073,300 | — | — |
| 2024-02-26 | $1.97 | $1.97 | 36,298,300 | — | — |
| 2024-02-23 | $1.79 | $1.79 | 16,931,500 | — | — |
| 2024-02-22 | $2.03 | $2.03 | 13,367,500 | — | — |
| 2024-02-21 | $1.89 | $1.89 | 14,022,800 | — | — |
| 2024-02-20 | $2.15 | $2.15 | 32,214,800 | — | — |
| 2024-02-16 | $2.30 | $2.30 | 22,857,300 | — | — |
| 2024-02-15 | $2.31 | $2.31 | 38,642,700 | — | — |
| 2024-02-14 | $2.28 | $2.28 | 48,658,500 | — | — |
| 2024-02-13 | $1.73 | $1.73 | 25,234,600 | — | — |
| 2024-02-12 | $1.87 | $1.87 | 41,348,000 | — | — |
| 2024-02-09 | $1.60 | $1.60 | 30,025,700 | — | — |
| 2024-02-08 | $1.54 | $1.54 | 25,032,600 | — | — |
| 2024-02-07 | $1.28 | $1.28 | 9,015,300 | — | — |
| 2024-02-06 | $1.27 | $1.27 | 10,743,700 | — | — |
| 2024-02-05 | $1.20 | $1.20 | 14,400,100 | — | — |
| 2024-02-02 | $1.33 | $1.33 | 8,745,200 | — | — |
| 2024-02-01 | $1.38 | $1.38 | 18,170,600 | — | — |
| 2024-01-31 | $1.44 | $1.44 | 7,734,200 | — | — |
| 2024-01-30 | $1.49 | $1.49 | 18,952,700 | — | — |
| 2024-01-29 | $1.64 | $1.64 | 17,882,700 | — | — |
| 2024-01-26 | $1.62 | $1.62 | 23,028,800 | — | — |
| 2024-01-25 | $1.45 | $1.45 | 14,304,500 | — | — |
| 2024-01-24 | $1.55 | $1.55 | 9,259,500 | — | — |
| 2024-01-23 | $1.56 | $1.56 | 20,340,900 | — | — |
| 2024-01-22 | $1.73 | $1.73 | 8,609,400 | — | — |
| 2024-01-19 | $1.80 | $1.80 | 15,778,300 | — | — |
| 2024-01-18 | $1.84 | $1.84 | 13,202,100 | — | — |
| 2024-01-17 | $1.93 | $1.93 | 11,083,300 | — | — |
| 2024-01-16 | $2.10 | $2.10 | 15,885,400 | — | — |
| 2024-01-12 | $1.94 | $1.94 | 20,648,300 | — | — |
| 2024-01-11 | $2.13 | $2.13 | 50,671,000 | — | — |
| 2024-01-10 | $2.14 | $2.14 | 13,771,700 | — | — |
| 2024-01-09 | $2.13 | $2.13 | 15,365,300 | — | — |
| 2024-01-08 | $2.28 | $2.28 | 21,181,800 | — | — |
| 2024-01-05 | $2.11 | $2.11 | 15,001,200 | — | — |
| 2024-01-04 | $2.18 | $2.18 | 22,007,800 | — | — |
| 2024-01-03 | $2.04 | $2.04 | 31,420,600 | — | — |
| 2024-01-02 | $2.16 | $2.16 | 31,624,300 | — | — |