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
- 2020-10-20 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 | $4.64 | $4.64 | 9,125,900 | — | — |
| 2024-12-30 | $4.66 | $4.66 | 10,026,900 | — | — |
| 2024-12-27 | $4.86 | $4.86 | 9,866,200 | — | — |
| 2024-12-26 | $5.26 | $5.26 | 5,873,800 | — | — |
| 2024-12-24 | $5.50 | $5.50 | 5,741,300 | — | — |
| 2024-12-23 | $5.21 | $5.21 | 10,155,300 | — | — |
| 2024-12-20 | $5.73 | $5.73 | 14,877,900 | — | — |
| 2024-12-19 | $5.74 | $5.74 | 10,619,900 | — | — |
| 2024-12-18 | $6.29 | $6.29 | 13,264,700 | — | — |
| 2024-12-17 | $7.23 | $7.23 | 12,538,100 | — | — |
| 2024-12-16 | $7.39 | $7.39 | 23,026,000 | — | — |
| 2024-12-13 | $6.13 | $6.13 | 8,377,500 | — | — |
| 2024-12-12 | $6.49 | $6.49 | 10,926,800 | — | — |
| 2024-12-11 | $6.46 | $6.46 | 8,094,500 | — | — |
| 2024-12-10 | $6.13 | $6.13 | 6,935,200 | — | — |
| 2024-12-09 | $6.38 | $6.38 | 9,980,500 | — | — |
| 2024-12-06 | $7.11 | $7.11 | 15,272,900 | — | — |
| 2024-12-05 | $6.89 | $6.89 | 13,270,500 | — | — |
| 2024-12-04 | $6.85 | $6.85 | 9,351,400 | — | — |
| 2024-12-03 | $6.19 | $6.19 | 7,324,100 | — | — |
| 2024-12-02 | $6.30 | $6.30 | 9,477,400 | — | — |
| 2024-11-29 | $6.70 | $6.70 | 9,483,500 | — | — |
| 2024-11-27 | $6.45 | $6.45 | 9,453,100 | — | — |
| 2024-11-26 | $5.63 | $5.63 | 9,376,600 | — | — |
| 2024-11-25 | $6.45 | $6.45 | 8,853,700 | — | — |
| 2024-11-22 | $6.78 | $6.78 | 9,446,200 | — | — |
| 2024-11-21 | $6.19 | $6.19 | 10,170,500 | — | — |
| 2024-11-20 | $6.51 | $6.51 | 10,560,800 | — | — |
| 2024-11-19 | $6.68 | $6.68 | 5,139,800 | — | — |
| 2024-11-18 | $6.53 | $6.53 | 5,761,000 | — | — |
| 2024-11-15 | $6.63 | $6.63 | 5,921,400 | — | — |
| 2024-11-14 | $6.42 | $6.42 | 8,557,500 | — | — |
| 2024-11-13 | $6.62 | $6.62 | 11,548,400 | — | — |
| 2024-11-12 | $7.35 | $7.35 | 11,107,400 | — | — |
| 2024-11-11 | $7.43 | $7.43 | 22,539,100 | — | — |
| 2024-11-08 | $7.16 | $7.16 | 13,830,100 | — | — |
| 2024-11-07 | $6.95 | $6.95 | 19,742,900 | — | — |
| 2024-11-06 | $6.97 | $6.97 | 28,357,600 | — | — |
| 2024-11-05 | $5.32 | $5.32 | 10,630,400 | — | — |
| 2024-11-04 | $5.04 | $5.04 | 11,378,500 | — | — |
| 2024-11-01 | $5.25 | $5.25 | 12,921,800 | — | — |
| 2024-10-31 | $4.93 | $4.93 | 10,687,700 | — | — |
| 2024-10-30 | $5.28 | $5.28 | 8,203,200 | — | — |
| 2024-10-29 | $5.39 | $5.39 | 11,562,000 | — | — |
| 2024-10-28 | $5.66 | $5.66 | 10,066,700 | — | — |
| 2024-10-25 | $5.46 | $5.46 | 9,565,300 | — | — |
| 2024-10-24 | $5.59 | $5.59 | 10,141,500 | — | — |
| 2024-10-23 | $5.15 | $5.15 | 10,674,500 | — | — |
| 2024-10-22 | $5.50 | $5.50 | 9,960,900 | — | — |
| 2024-10-21 | $5.38 | $5.38 | 14,119,700 | — | — |
| 2024-10-18 | $4.97 | $4.97 | 10,542,800 | — | — |
| 2024-10-17 | $4.82 | $4.82 | 8,599,200 | — | — |
| 2024-10-16 | $5.01 | $5.01 | 15,096,600 | — | — |
| 2024-10-15 | $4.38 | $4.38 | 11,938,700 | — | — |
| 2024-10-14 | $4.32 | $4.32 | 9,561,700 | — | — |
| 2024-10-11 | $4.19 | $4.19 | 7,403,800 | — | — |
| 2024-10-10 | $3.67 | $3.67 | 5,473,700 | — | — |
| 2024-10-09 | $3.77 | $3.77 | 5,983,500 | — | — |
| 2024-10-08 | $3.96 | $3.96 | 5,043,700 | — | — |
| 2024-10-07 | $4.02 | $4.02 | 7,271,700 | — | — |
| 2024-10-04 | $4.10 | $4.10 | 11,906,900 | — | — |
| 2024-10-03 | $3.82 | $3.82 | 5,164,900 | — | — |
| 2024-10-02 | $3.85 | $3.85 | 7,840,700 | — | — |
| 2024-10-01 | $3.58 | $3.58 | 11,217,200 | — | — |
| 2024-09-30 | $3.87 | $3.87 | 8,471,200 | — | — |
| 2024-09-27 | $4.11 | $4.11 | 10,103,000 | — | — |
| 2024-09-26 | $4.14 | $4.14 | 14,646,900 | — | — |
| 2024-09-25 | $3.86 | $3.86 | 22,690,800 | — | — |
| 2024-09-24 | $3.44 | $3.44 | 22,433,100 | — | — |
| 2024-09-23 | $2.99 | $2.99 | 10,638,600 | — | — |
| 2024-09-20 | $2.90 | $2.90 | 19,023,500 | — | — |
| 2024-09-19 | $2.93 | $2.93 | 8,638,700 | — | — |
| 2024-09-18 | $2.90 | $2.90 | 11,233,500 | — | — |
| 2024-09-17 | $2.98 | $2.98 | 9,377,000 | — | — |
| 2024-09-16 | $3.01 | $3.01 | 4,514,900 | — | — |
| 2024-09-13 | $3.09 | $3.09 | 5,362,900 | — | — |
| 2024-09-12 | $3.09 | $3.09 | 5,425,700 | — | — |
| 2024-09-11 | $3.10 | $3.10 | 7,741,700 | — | — |
| 2024-09-10 | $3.11 | $3.11 | 9,358,800 | — | — |
| 2024-09-09 | $2.95 | $2.95 | 7,772,600 | — | — |
| 2024-09-06 | $2.70 | $2.70 | 8,386,000 | — | — |
| 2024-09-05 | $2.89 | $2.89 | 5,911,700 | — | — |
| 2024-09-04 | $2.98 | $2.98 | 11,492,800 | — | — |
| 2024-09-03 | $3.20 | $3.20 | 8,055,900 | — | — |
| 2024-08-30 | $3.51 | $3.51 | 8,093,500 | — | — |
| 2024-08-29 | $3.59 | $3.59 | 7,474,300 | — | — |
| 2024-08-28 | $3.53 | $3.53 | 7,034,200 | — | — |
| 2024-08-27 | $3.74 | $3.74 | 7,918,100 | — | — |
| 2024-08-26 | $4.01 | $4.01 | 9,774,400 | — | — |
| 2024-08-23 | $4.00 | $4.00 | 10,858,800 | — | — |
| 2024-08-22 | $3.79 | $3.79 | 7,388,600 | — | — |
| 2024-08-21 | $4.05 | $4.05 | 9,066,200 | — | — |
| 2024-08-20 | $3.95 | $3.95 | 6,027,300 | — | — |
| 2024-08-19 | $3.99 | $3.99 | 7,208,800 | — | — |
| 2024-08-16 | $3.84 | $3.84 | 10,748,600 | — | — |
| 2024-08-15 | $3.86 | $3.86 | 13,776,600 | — | — |
| 2024-08-14 | $3.65 | $3.65 | 11,609,400 | — | — |
| 2024-08-13 | $3.92 | $3.92 | 6,414,800 | — | — |
| 2024-08-12 | $3.93 | $3.93 | 5,673,800 | — | — |
| 2024-08-09 | $4.07 | $4.07 | 5,244,700 | — | — |
| 2024-08-08 | $4.33 | $4.33 | 8,071,600 | — | — |
| 2024-08-07 | $3.88 | $3.88 | 10,290,300 | — | — |
| 2024-08-06 | $3.97 | $3.97 | 5,722,500 | — | — |
| 2024-08-05 | $4.05 | $4.05 | 11,452,900 | — | — |
| 2024-08-02 | $4.33 | $4.33 | 9,355,500 | — | — |
| 2024-08-01 | $4.83 | $4.83 | 7,920,600 | — | — |
| 2024-07-31 | $5.23 | $5.23 | 8,801,800 | — | — |
| 2024-07-30 | $5.31 | $5.31 | 5,021,400 | — | — |
| 2024-07-29 | $5.57 | $5.57 | 6,199,600 | — | — |
| 2024-07-26 | $5.82 | $5.82 | 7,465,800 | — | — |
| 2024-07-25 | $5.51 | $5.51 | 6,563,100 | — | — |
| 2024-07-24 | $5.72 | $5.72 | 7,952,500 | — | — |
| 2024-07-23 | $6.13 | $6.13 | 7,698,800 | — | — |
| 2024-07-22 | $6.46 | $6.46 | 9,396,600 | — | — |
| 2024-07-19 | $6.19 | $6.19 | 10,539,400 | — | — |
| 2024-07-18 | $6.00 | $6.00 | 15,697,300 | — | — |
| 2024-07-17 | $6.78 | $6.78 | 23,266,500 | — | — |
| 2024-07-16 | $6.78 | $6.78 | 19,403,600 | — | — |
| 2024-07-15 | $5.98 | $5.98 | 17,461,900 | — | — |
| 2024-07-12 | $4.68 | $4.68 | 6,905,900 | — | — |
| 2024-07-11 | $4.36 | $4.36 | 7,866,800 | — | — |
| 2024-07-10 | $4.43 | $4.43 | 5,842,500 | — | — |
| 2024-07-09 | $4.37 | $4.37 | 6,723,000 | — | — |
| 2024-07-08 | $4.62 | $4.62 | 5,797,500 | — | — |
| 2024-07-05 | $4.70 | $4.70 | 7,850,900 | — | — |
| 2024-07-03 | $4.65 | $4.65 | 5,828,200 | — | — |
| 2024-07-02 | $4.58 | $4.58 | 8,348,200 | — | — |
| 2024-07-01 | $4.72 | $4.72 | 14,007,900 | — | — |
| 2024-06-28 | $4.15 | $4.15 | 25,480,500 | — | — |
| 2024-06-27 | $4.19 | $4.19 | 11,227,000 | — | — |
| 2024-06-26 | $4.21 | $4.21 | 9,914,800 | — | — |
| 2024-06-25 | $4.24 | $4.24 | 12,971,000 | — | — |
| 2024-06-24 | $4.27 | $4.27 | 10,518,800 | — | — |
| 2024-06-21 | $4.56 | $4.56 | 20,464,200 | — | — |
| 2024-06-20 | $5.24 | $5.24 | 24,276,100 | — | — |
| 2024-06-18 | $5.01 | $5.01 | 8,984,800 | — | — |
| 2024-06-17 | $5.00 | $5.00 | 11,722,500 | — | — |
| 2024-06-14 | $4.95 | $4.95 | 10,617,100 | — | — |
| 2024-06-13 | $4.99 | $4.99 | 18,311,100 | — | — |
| 2024-06-12 | $4.57 | $4.57 | 15,644,900 | — | — |
| 2024-06-11 | $4.20 | $4.20 | 9,339,900 | — | — |
| 2024-06-10 | $4.18 | $4.18 | 9,624,400 | — | — |
| 2024-06-07 | $4.03 | $4.03 | 12,001,100 | — | — |
| 2024-06-06 | $4.11 | $4.11 | 11,937,200 | — | — |
| 2024-06-05 | $4.04 | $4.04 | 6,539,800 | — | — |
| 2024-06-04 | $3.85 | $3.85 | 6,584,700 | — | — |
| 2024-06-03 | $3.64 | $3.64 | 4,554,000 | — | — |
| 2024-05-31 | $3.71 | $3.71 | 9,146,000 | — | — |
| 2024-05-30 | $3.76 | $3.76 | 8,123,600 | — | — |
| 2024-05-29 | $3.80 | $3.80 | 5,076,100 | — | — |
| 2024-05-28 | $4.00 | $4.00 | 6,576,300 | — | — |
| 2024-05-24 | $4.09 | $4.09 | 6,700,400 | — | — |
| 2024-05-23 | $3.90 | $3.90 | 4,941,800 | — | — |
| 2024-05-22 | $4.13 | $4.13 | 10,428,900 | — | — |
| 2024-05-21 | $4.02 | $4.02 | 4,858,400 | — | — |
| 2024-05-20 | $3.99 | $3.99 | 6,927,000 | — | — |
| 2024-05-17 | $3.85 | $3.85 | 5,680,800 | — | — |
| 2024-05-16 | $4.07 | $4.07 | 4,755,300 | — | — |
| 2024-05-15 | $4.16 | $4.16 | 5,407,600 | — | — |
| 2024-05-14 | $3.71 | $3.71 | 4,225,900 | — | — |
| 2024-05-13 | $3.72 | $3.72 | 2,900,400 | — | — |
| 2024-05-10 | $3.72 | $3.72 | 5,484,800 | — | — |
| 2024-05-09 | $3.95 | $3.95 | 4,373,000 | — | — |
| 2024-05-08 | $3.78 | $3.78 | 4,320,000 | — | — |
| 2024-05-07 | $3.79 | $3.79 | 10,814,500 | — | — |
| 2024-05-06 | $4.47 | $4.47 | 5,271,100 | — | — |
| 2024-05-03 | $4.14 | $4.14 | 4,614,200 | — | — |
| 2024-05-02 | $3.93 | $3.93 | 4,450,100 | — | — |
| 2024-05-01 | $3.69 | $3.69 | 8,397,400 | — | — |
| 2024-04-30 | $3.72 | $3.72 | 7,759,400 | — | — |
| 2024-04-29 | $4.04 | $4.04 | 5,486,400 | — | — |
| 2024-04-26 | $4.50 | $4.50 | 3,506,900 | — | — |
| 2024-04-25 | $4.43 | $4.43 | 6,526,300 | — | — |
| 2024-04-24 | $4.64 | $4.64 | 4,933,400 | — | — |
| 2024-04-23 | $4.81 | $4.81 | 7,142,200 | — | — |
| 2024-04-22 | $4.56 | $4.56 | 8,317,500 | — | — |
| 2024-04-19 | $3.84 | $3.84 | 8,233,100 | — | — |
| 2024-04-18 | $3.68 | $3.68 | 5,565,400 | — | — |
| 2024-04-17 | $3.42 | $3.42 | 5,592,700 | — | — |
| 2024-04-16 | $3.36 | $3.36 | 6,140,300 | — | — |
| 2024-04-15 | $3.65 | $3.65 | 4,059,600 | — | — |
| 2024-04-12 | $3.83 | $3.82 | 5,772,900 | — | — |
| 2024-04-11 | $4.15 | $4.15 | 6,934,600 | — | — |
| 2024-04-10 | $4.21 | $4.21 | 5,946,100 | — | — |
| 2024-04-09 | $4.20 | $4.20 | 4,088,200 | — | — |
| 2024-04-08 | $4.29 | $4.29 | 8,056,600 | — | — |
| 2024-04-05 | $4.05 | $4.05 | 4,832,800 | — | — |
| 2024-04-04 | $4.16 | $4.16 | 6,297,800 | — | — |
| 2024-04-03 | $4.35 | $4.35 | 5,025,400 | — | — |
| 2024-04-02 | $4.29 | $4.29 | 10,712,300 | — | — |
| 2024-04-01 | $4.88 | $4.88 | 6,556,400 | — | — |
| 2024-03-28 | $5.15 | $5.15 | 14,473,600 | — | — |
| 2024-03-27 | $5.33 | $5.33 | 11,048,400 | — | — |
| 2024-03-26 | $5.22 | $5.22 | 12,534,000 | — | — |
| 2024-03-25 | $5.26 | $5.26 | 16,804,100 | — | — |
| 2024-03-22 | $4.62 | $4.62 | 8,155,800 | — | — |
| 2024-03-21 | $4.83 | $4.83 | 12,449,400 | — | — |
| 2024-03-20 | $4.55 | $4.55 | 15,720,900 | — | — |
| 2024-03-19 | $4.10 | $4.10 | 14,220,500 | — | — |
| 2024-03-18 | $3.95 | $3.95 | 14,272,000 | — | — |
| 2024-03-15 | $3.53 | $3.53 | 10,597,800 | — | — |
| 2024-03-14 | $3.17 | $3.17 | 6,672,400 | — | — |
| 2024-03-13 | $3.38 | $3.38 | 7,441,200 | — | — |
| 2024-03-12 | $3.14 | $3.14 | 4,791,700 | — | — |
| 2024-03-11 | $3.16 | $3.16 | 8,455,400 | — | — |
| 2024-03-08 | $3.51 | $3.51 | 12,839,300 | — | — |
| 2024-03-07 | $3.42 | $3.42 | 9,012,300 | — | — |
| 2024-03-06 | $3.63 | $3.63 | 19,048,500 | — | — |
| 2024-03-05 | $2.85 | $2.85 | 10,661,900 | — | — |
| 2024-03-04 | $2.87 | $2.87 | 10,622,500 | — | — |
| 2024-03-01 | $3.09 | $3.09 | 4,687,100 | — | — |
| 2024-02-29 | $2.96 | $2.96 | 8,585,200 | — | — |
| 2024-02-28 | $3.27 | $3.27 | 13,185,800 | — | — |
| 2024-02-27 | $3.45 | $3.45 | 9,536,700 | — | — |
| 2024-02-26 | $3.40 | $3.40 | 9,781,700 | — | — |
| 2024-02-23 | $3.03 | $3.03 | 5,082,200 | — | — |
| 2024-02-22 | $3.25 | $3.25 | 3,969,300 | — | — |
| 2024-02-21 | $3.13 | $3.13 | 4,467,200 | — | — |
| 2024-02-20 | $3.50 | $3.50 | 9,181,200 | — | — |
| 2024-02-16 | $3.78 | $3.78 | 13,275,100 | — | — |
| 2024-02-15 | $4.20 | $4.20 | 14,958,700 | — | — |
| 2024-02-14 | $4.02 | $4.02 | 11,455,900 | — | — |
| 2024-02-13 | $3.50 | $3.50 | 10,378,100 | — | — |
| 2024-02-12 | $3.90 | $3.90 | 10,703,000 | — | — |
| 2024-02-09 | $3.35 | $3.35 | 12,150,700 | — | — |
| 2024-02-08 | $2.90 | $2.90 | 6,626,400 | — | — |
| 2024-02-07 | $2.51 | $2.51 | 4,441,500 | — | — |
| 2024-02-06 | $2.59 | $2.59 | 3,729,200 | — | — |
| 2024-02-05 | $2.45 | $2.45 | 4,842,800 | — | — |
| 2024-02-02 | $2.68 | $2.68 | 5,224,200 | — | — |
| 2024-02-01 | $2.86 | $2.86 | 7,357,300 | — | — |
| 2024-01-31 | $3.04 | $3.04 | 15,425,700 | — | — |
| 2024-01-30 | $3.08 | $3.08 | 7,983,100 | — | — |
| 2024-01-29 | $3.11 | $3.11 | 12,916,600 | — | — |
| 2024-01-26 | $2.75 | $2.75 | 11,368,600 | — | — |
| 2024-01-25 | $2.36 | $2.36 | 6,340,600 | — | — |
| 2024-01-24 | $2.29 | $2.29 | 14,872,000 | — | — |
| 2024-01-23 | $2.74 | $2.74 | 3,238,200 | — | — |
| 2024-01-22 | $2.82 | $2.82 | 5,112,400 | — | — |
| 2024-01-19 | $2.68 | $2.68 | 6,364,900 | — | — |
| 2024-01-18 | $2.63 | $2.63 | 6,261,500 | — | — |
| 2024-01-17 | $2.80 | $2.80 | 4,366,200 | — | — |
| 2024-01-16 | $2.90 | $2.90 | 7,744,700 | — | — |
| 2024-01-12 | $3.26 | $3.26 | 7,413,400 | — | — |
| 2024-01-11 | $3.51 | $3.51 | 9,548,500 | — | — |
| 2024-01-10 | $3.79 | $3.79 | 8,362,800 | — | — |
| 2024-01-09 | $3.82 | $3.82 | 6,224,300 | — | — |
| 2024-01-08 | $4.04 | $4.04 | 12,200,300 | — | — |
| 2024-01-05 | $3.91 | $3.91 | 7,679,300 | — | — |
| 2024-01-04 | $4.19 | $4.19 | 8,359,000 | — | — |
| 2024-01-03 | $3.93 | $3.93 | 11,653,400 | — | — |
| 2024-01-02 | $4.13 | $4.13 | 10,280,900 | — | — |