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
- 2020-06-12 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 | $3.15 | $3.15 | 6,433,000 | — | — |
| 2024-12-30 | $3.19 | $3.19 | 4,189,500 | — | — |
| 2024-12-27 | $3.26 | $3.26 | 4,446,900 | — | — |
| 2024-12-26 | $3.31 | $3.31 | 5,399,700 | — | — |
| 2024-12-24 | $3.19 | $3.19 | 3,047,000 | — | — |
| 2024-12-23 | $3.27 | $3.27 | 3,574,100 | — | — |
| 2024-12-20 | $3.23 | $3.23 | 5,157,600 | — | — |
| 2024-12-19 | $3.19 | $3.19 | 4,489,400 | — | — |
| 2024-12-18 | $3.15 | $3.15 | 7,308,200 | — | — |
| 2024-12-17 | $3.21 | $3.21 | 4,934,600 | — | — |
| 2024-12-16 | $3.12 | $3.12 | 4,467,000 | — | — |
| 2024-12-13 | $3.11 | $3.11 | 4,402,300 | — | — |
| 2024-12-12 | $3.00 | $3.00 | 5,358,100 | — | — |
| 2024-12-11 | $3.12 | $3.12 | 3,176,000 | — | — |
| 2024-12-10 | $3.17 | $3.17 | 4,139,100 | — | — |
| 2024-12-09 | $3.30 | $3.30 | 3,924,900 | — | — |
| 2024-12-06 | $3.36 | $3.36 | 4,150,300 | — | — |
| 2024-12-05 | $3.42 | $3.42 | 4,244,500 | — | — |
| 2024-12-04 | $3.43 | $3.43 | 3,436,600 | — | — |
| 2024-12-03 | $3.40 | $3.40 | 3,415,300 | — | — |
| 2024-12-02 | $3.43 | $3.43 | 6,538,700 | — | — |
| 2024-11-29 | $3.48 | $3.48 | 3,077,100 | — | — |
| 2024-11-27 | $3.42 | $3.42 | 3,663,400 | — | — |
| 2024-11-26 | $3.40 | $3.40 | 3,868,100 | — | — |
| 2024-11-25 | $3.49 | $3.49 | 5,685,200 | — | — |
| 2024-11-22 | $3.37 | $3.37 | 3,999,900 | — | — |
| 2024-11-21 | $3.36 | $3.36 | 3,746,600 | — | — |
| 2024-11-20 | $3.35 | $3.35 | 4,648,300 | — | — |
| 2024-11-19 | $3.28 | $3.28 | 5,190,900 | — | — |
| 2024-11-18 | $3.21 | $3.21 | 5,980,800 | — | — |
| 2024-11-15 | $3.04 | $3.04 | 5,291,000 | — | — |
| 2024-11-14 | $3.08 | $3.08 | 6,414,300 | — | — |
| 2024-11-13 | $3.16 | $3.16 | 6,047,000 | — | — |
| 2024-11-12 | $3.25 | $3.25 | 8,692,700 | — | — |
| 2024-11-11 | $3.33 | $3.33 | 10,891,200 | — | — |
| 2024-11-08 | $3.41 | $3.41 | 13,698,600 | — | — |
| 2024-11-07 | $3.67 | $3.67 | 20,049,300 | — | — |
| 2024-11-06 | $4.35 | $4.35 | 16,189,200 | — | — |
| 2024-11-05 | $4.32 | $4.32 | 5,891,700 | — | — |
| 2024-11-04 | $4.33 | $4.33 | 6,454,000 | — | — |
| 2024-11-01 | $4.20 | $4.20 | 7,105,900 | — | — |
| 2024-10-31 | $4.12 | $4.12 | 6,965,200 | — | — |
| 2024-10-30 | $4.05 | $4.05 | 4,005,900 | — | — |
| 2024-10-29 | $4.05 | $4.05 | 3,487,000 | — | — |
| 2024-10-28 | $4.02 | $4.02 | 5,372,000 | — | — |
| 2024-10-25 | $3.92 | $3.92 | 3,949,000 | — | — |
| 2024-10-24 | $3.79 | $3.79 | 4,559,900 | — | — |
| 2024-10-23 | $3.78 | $3.78 | 8,093,800 | — | — |
| 2024-10-22 | $3.94 | $3.94 | 7,347,400 | — | — |
| 2024-10-21 | $4.06 | $4.06 | 7,719,300 | — | — |
| 2024-10-18 | $4.00 | $4.00 | 8,276,100 | — | — |
| 2024-10-17 | $4.18 | $4.18 | 17,349,700 | — | — |
| 2024-10-16 | $4.26 | $4.26 | 7,006,700 | — | — |
| 2024-10-15 | $4.13 | $4.13 | 7,744,200 | — | — |
| 2024-10-14 | $4.12 | $4.12 | 7,062,800 | — | — |
| 2024-10-11 | $4.07 | $4.07 | 7,777,200 | — | — |
| 2024-10-10 | $3.95 | $3.95 | 5,025,600 | — | — |
| 2024-10-09 | $3.91 | $3.91 | 7,312,400 | — | — |
| 2024-10-08 | $3.76 | $3.76 | 6,098,800 | — | — |
| 2024-10-07 | $3.69 | $3.69 | 10,720,700 | — | — |
| 2024-10-04 | $4.04 | $4.04 | 13,384,900 | — | — |
| 2024-10-03 | $4.00 | $4.00 | 28,938,000 | — | — |
| 2024-10-02 | $3.59 | $3.59 | 26,020,900 | — | — |
| 2024-10-01 | $2.78 | $2.78 | 4,220,700 | — | — |
| 2024-09-30 | $2.82 | $2.82 | 2,971,500 | — | — |
| 2024-09-27 | $2.82 | $2.82 | 3,214,500 | — | — |
| 2024-09-26 | $2.87 | $2.87 | 3,293,400 | — | — |
| 2024-09-25 | $2.89 | $2.89 | 7,951,600 | — | — |
| 2024-09-24 | $2.96 | $2.96 | 8,492,600 | — | — |
| 2024-09-23 | $2.90 | $2.90 | 3,765,500 | — | — |
| 2024-09-20 | $2.91 | $2.91 | 9,643,800 | — | — |
| 2024-09-19 | $3.03 | $3.03 | 4,677,200 | — | — |
| 2024-09-18 | $3.00 | $3.00 | 6,390,000 | — | — |
| 2024-09-17 | $3.09 | $3.09 | 4,177,500 | — | — |
| 2024-09-16 | $3.06 | $3.06 | 6,891,700 | — | — |
| 2024-09-13 | $2.99 | $2.99 | 5,581,900 | — | — |
| 2024-09-12 | $2.77 | $2.77 | 6,158,200 | — | — |
| 2024-09-11 | $2.65 | $2.65 | 5,701,500 | — | — |
| 2024-09-10 | $2.54 | $2.54 | 4,338,200 | — | — |
| 2024-09-09 | $2.51 | $2.51 | 4,285,600 | — | — |
| 2024-09-06 | $2.51 | $2.51 | 6,809,600 | — | — |
| 2024-09-05 | $2.66 | $2.66 | 8,523,100 | — | — |
| 2024-09-04 | $2.87 | $2.87 | 18,192,800 | — | — |
| 2024-09-03 | $2.50 | $2.50 | 11,916,000 | — | — |
| 2024-08-30 | $2.63 | $2.63 | 18,536,700 | — | — |
| 2024-08-29 | $2.82 | $2.82 | 12,844,800 | — | — |
| 2024-08-28 | $3.10 | $3.10 | 7,746,700 | — | — |
| 2024-08-27 | $3.20 | $3.20 | 4,579,200 | — | — |
| 2024-08-26 | $3.33 | $3.33 | 12,856,700 | — | — |
| 2024-08-23 | $3.34 | $3.34 | 10,803,800 | — | — |
| 2024-08-22 | $3.36 | $3.36 | 21,210,300 | — | — |
| 2024-08-21 | $3.50 | $3.50 | 16,233,900 | — | — |
| 2024-08-20 | $3.10 | $3.10 | 15,146,100 | — | — |
| 2024-08-19 | $3.18 | $3.18 | 28,591,000 | — | — |
| 2024-08-16 | $2.83 | $2.83 | 13,110,800 | — | — |
| 2024-08-15 | $2.66 | $2.66 | 17,515,500 | — | — |
| 2024-08-14 | $2.51 | $2.51 | 26,263,900 | — | — |
| 2024-08-13 | $2.00 | $2.00 | 5,737,300 | — | — |
| 2024-08-12 | $1.87 | $1.87 | 2,227,700 | — | — |
| 2024-08-09 | $1.86 | $1.86 | 4,618,600 | — | — |
| 2024-08-08 | $1.83 | $1.83 | 4,691,600 | — | — |
| 2024-08-07 | $1.67 | $1.67 | 6,326,100 | — | — |
| 2024-08-06 | $1.83 | $1.83 | 8,073,400 | — | — |
| 2024-08-05 | $1.88 | $1.88 | 11,860,900 | — | — |
| 2024-08-02 | $1.67 | $1.67 | 5,560,500 | — | — |
| 2024-08-01 | $1.80 | $1.80 | 4,743,000 | — | — |
| 2024-07-31 | $1.91 | $1.91 | 5,291,000 | — | — |
| 2024-07-30 | $1.92 | $1.92 | 7,576,200 | — | — |
| 2024-07-29 | $1.77 | $1.77 | 4,375,600 | — | — |
| 2024-07-26 | $1.73 | $1.73 | 3,196,200 | — | — |
| 2024-07-25 | $1.64 | $1.64 | 3,359,200 | — | — |
| 2024-07-24 | $1.60 | $1.60 | 3,065,000 | — | — |
| 2024-07-23 | $1.66 | $1.66 | 2,647,700 | — | — |
| 2024-07-22 | $1.68 | $1.68 | 3,576,100 | — | — |
| 2024-07-19 | $1.63 | $1.63 | 3,118,700 | — | — |
| 2024-07-18 | $1.69 | $1.69 | 4,069,100 | — | — |
| 2024-07-17 | $1.72 | $1.72 | 5,038,500 | — | — |
| 2024-07-16 | $1.73 | $1.73 | 6,785,000 | — | — |
| 2024-07-15 | $1.58 | $1.58 | 5,838,000 | — | — |
| 2024-07-12 | $1.51 | $1.51 | 5,034,700 | — | — |
| 2024-07-11 | $1.46 | $1.46 | 6,827,600 | — | — |
| 2024-07-10 | $1.34 | $1.34 | 2,412,500 | — | — |
| 2024-07-09 | $1.34 | $1.34 | 2,415,500 | — | — |
| 2024-07-08 | $1.33 | $1.33 | 3,152,000 | — | — |
| 2024-07-05 | $1.27 | $1.27 | 2,564,800 | — | — |
| 2024-07-03 | $1.25 | $1.25 | 1,294,500 | — | — |
| 2024-07-02 | $1.22 | $1.22 | 2,629,400 | — | — |
| 2024-07-01 | $1.20 | $1.20 | 4,393,000 | — | — |
| 2024-06-28 | $1.23 | $1.23 | 4,703,700 | — | — |
| 2024-06-27 | $1.30 | $1.30 | 2,784,700 | — | — |
| 2024-06-26 | $1.28 | $1.28 | 2,511,400 | — | — |
| 2024-06-25 | $1.31 | $1.31 | 4,691,600 | — | — |
| 2024-06-24 | $1.27 | $1.27 | 6,008,300 | — | — |
| 2024-06-21 | $1.25 | $1.25 | 24,446,800 | — | — |
| 2024-06-20 | $1.03 | $1.03 | 4,411,700 | — | — |
| 2024-06-18 | $1.10 | $1.10 | 2,453,700 | — | — |
| 2024-06-17 | $1.15 | $1.15 | 5,327,300 | — | — |
| 2024-06-14 | $1.09 | $1.09 | 4,981,700 | — | — |
| 2024-06-13 | $1.03 | $1.03 | 1,604,700 | — | — |
| 2024-06-12 | $1.05 | $1.05 | 4,044,400 | — | — |
| 2024-06-11 | $1.03 | $1.03 | 3,487,600 | — | — |
| 2024-06-10 | $0.99 | $0.99 | 14,646,200 | — | — |
| 2024-06-07 | $1.10 | $1.10 | 3,774,400 | — | — |
| 2024-06-06 | $1.10 | $1.10 | 2,796,600 | — | — |
| 2024-06-05 | $1.11 | $1.11 | 2,742,200 | — | — |
| 2024-06-04 | $1.11 | $1.11 | 2,571,600 | — | — |
| 2024-06-03 | $1.17 | $1.17 | 4,662,200 | — | — |
| 2024-05-31 | $1.10 | $1.10 | 12,809,800 | — | — |
| 2024-05-30 | $1.14 | $1.14 | 8,573,500 | — | — |
| 2024-05-29 | $1.03 | $1.03 | 2,953,500 | — | — |
| 2024-05-28 | $1.01 | $1.01 | 4,019,800 | — | — |
| 2024-05-24 | $1.00 | $1.00 | 5,757,000 | — | — |
| 2024-05-23 | $0.99 | $0.99 | 5,789,900 | — | — |
| 2024-05-22 | $1.02 | $1.02 | 8,178,900 | — | — |
| 2024-05-21 | $0.93 | $0.93 | 7,587,200 | — | — |
| 2024-05-20 | $0.90 | $0.90 | 4,866,900 | — | — |
| 2024-05-17 | $0.89 | $0.89 | 6,797,700 | — | — |
| 2024-05-16 | $0.93 | $0.93 | 8,816,100 | — | — |
| 2024-05-15 | $0.95 | $0.95 | 10,902,900 | — | — |
| 2024-05-14 | $1.02 | $1.02 | 22,486,200 | — | — |
| 2024-05-13 | $0.91 | $0.91 | 16,346,500 | — | — |
| 2024-05-10 | $0.82 | $0.82 | 6,574,300 | — | — |
| 2024-05-09 | $0.86 | $0.86 | 6,817,300 | — | — |
| 2024-05-08 | $0.87 | $0.87 | 22,113,700 | — | — |
| 2024-05-07 | $0.74 | $0.74 | 8,571,000 | — | — |
| 2024-05-06 | $0.72 | $0.72 | 4,689,100 | — | — |
| 2024-05-03 | $0.70 | $0.70 | 3,571,800 | — | — |
| 2024-05-02 | $0.65 | $0.65 | 2,433,900 | — | — |
| 2024-05-01 | $0.64 | $0.64 | 2,346,000 | — | — |
| 2024-04-30 | $0.63 | $0.63 | 4,042,700 | — | — |
| 2024-04-29 | $0.67 | $0.67 | 4,671,300 | — | — |
| 2024-04-26 | $0.68 | $0.68 | 2,325,000 | — | — |
| 2024-04-25 | $0.67 | $0.67 | 3,911,500 | — | — |
| 2024-04-24 | $0.65 | $0.65 | 4,001,100 | — | — |
| 2024-04-23 | $0.63 | $0.63 | 3,503,700 | — | — |
| 2024-04-22 | $0.62 | $0.62 | 3,919,500 | — | — |
| 2024-04-19 | $0.64 | $0.64 | 3,131,300 | — | — |
| 2024-04-18 | $0.63 | $0.63 | 2,864,100 | — | — |
| 2024-04-17 | $0.62 | $0.62 | 6,246,200 | — | — |
| 2024-04-16 | $0.63 | $0.63 | 5,393,600 | — | — |
| 2024-04-15 | $0.64 | $0.64 | 10,867,200 | — | — |
| 2024-04-12 | $0.67 | $0.67 | 11,338,300 | — | — |
| 2024-04-11 | $0.71 | $0.71 | 4,712,300 | — | — |
| 2024-04-10 | $0.73 | $0.73 | 5,887,000 | — | — |
| 2024-04-09 | $0.74 | $0.74 | 7,492,100 | — | — |
| 2024-04-08 | $0.73 | $0.73 | 7,630,900 | — | — |
| 2024-04-05 | $0.73 | $0.73 | 8,793,500 | — | — |
| 2024-04-04 | $0.76 | $0.76 | 8,114,400 | — | — |
| 2024-04-03 | $0.76 | $0.76 | 7,638,500 | — | — |
| 2024-04-02 | $0.74 | $0.74 | 6,857,700 | — | — |
| 2024-04-01 | $0.77 | $0.77 | 12,388,100 | — | — |
| 2024-03-28 | $0.79 | $0.79 | 10,012,400 | — | — |
| 2024-03-27 | $0.79 | $0.79 | 4,994,100 | — | — |
| 2024-03-26 | $0.78 | $0.78 | 6,883,500 | — | — |
| 2024-03-25 | $0.79 | $0.79 | 8,550,300 | — | — |
| 2024-03-22 | $0.82 | $0.82 | 8,094,500 | — | — |
| 2024-03-21 | $0.86 | $0.86 | 8,765,200 | — | — |
| 2024-03-20 | $0.88 | $0.88 | 12,280,400 | — | — |
| 2024-03-19 | $0.82 | $0.82 | 9,354,500 | — | — |
| 2024-03-18 | $0.78 | $0.78 | 11,958,400 | — | — |
| 2024-03-15 | $0.80 | $0.80 | 14,014,800 | — | — |
| 2024-03-14 | $0.73 | $0.73 | 27,826,200 | — | — |
| 2024-03-13 | $0.81 | $0.81 | 32,595,600 | — | — |
| 2024-03-12 | $0.77 | $0.77 | 22,867,600 | — | — |
| 2024-03-11 | $0.79 | $0.79 | 12,692,200 | — | — |
| 2024-03-08 | $0.81 | $0.81 | 16,684,400 | — | — |
| 2024-03-07 | $0.80 | $0.80 | 14,318,200 | — | — |
| 2024-03-06 | $0.80 | $0.80 | 16,838,100 | — | — |
| 2024-03-05 | $0.81 | $0.81 | 17,142,800 | — | — |
| 2024-03-04 | $0.85 | $0.85 | 14,723,900 | — | — |
| 2024-03-01 | $0.87 | $0.86 | 10,023,100 | — | — |
| 2024-02-29 | $0.86 | $0.86 | 5,260,900 | — | — |
| 2024-02-28 | $0.86 | $0.86 | 13,996,300 | — | — |
| 2024-02-27 | $0.90 | $0.90 | 8,853,000 | — | — |
| 2024-02-26 | $0.90 | $0.90 | 8,343,200 | — | — |
| 2024-02-23 | $0.90 | $0.90 | 7,319,400 | — | — |
| 2024-02-22 | $0.92 | $0.92 | 12,311,800 | — | — |
| 2024-02-21 | $0.95 | $0.95 | 8,932,200 | — | — |
| 2024-02-20 | $0.96 | $0.96 | 8,636,000 | — | — |
| 2024-02-16 | $0.99 | $0.99 | 8,724,700 | — | — |
| 2024-02-15 | $1.01 | $1.01 | 7,128,100 | — | — |
| 2024-02-14 | $0.95 | $0.95 | 12,818,000 | — | — |
| 2024-02-13 | $0.96 | $0.96 | 17,343,700 | — | — |
| 2024-02-12 | $1.02 | $1.02 | 2,580,400 | — | — |
| 2024-02-09 | $1.02 | $1.02 | 3,221,700 | — | — |
| 2024-02-08 | $1.00 | $1.00 | 4,813,700 | — | — |
| 2024-02-07 | $0.98 | $0.98 | 8,711,300 | — | — |
| 2024-02-06 | $0.96 | $0.96 | 7,707,800 | — | — |
| 2024-02-05 | $0.94 | $0.94 | 7,560,500 | — | — |
| 2024-02-02 | $1.00 | $1.00 | 3,954,000 | — | — |
| 2024-02-01 | $1.00 | $1.00 | 6,917,400 | — | — |
| 2024-01-31 | $0.96 | $0.96 | 5,760,700 | — | — |
| 2024-01-30 | $0.99 | $0.99 | 3,930,600 | — | — |
| 2024-01-29 | $0.99 | $0.99 | 3,396,800 | — | — |
| 2024-01-26 | $0.96 | $0.96 | 1,709,400 | — | — |
| 2024-01-25 | $0.98 | $0.98 | 3,299,500 | — | — |
| 2024-01-24 | $0.97 | $0.97 | 4,198,100 | — | — |
| 2024-01-23 | $1.00 | $1.00 | 8,307,700 | — | — |
| 2024-01-22 | $0.95 | $0.95 | 4,345,200 | — | — |
| 2024-01-19 | $0.94 | $0.94 | 6,435,400 | — | — |
| 2024-01-18 | $0.98 | $0.98 | 12,583,000 | — | — |
| 2024-01-17 | $0.96 | $0.96 | 2,794,100 | — | — |
| 2024-01-16 | $0.96 | $0.96 | 6,350,800 | — | — |
| 2024-01-12 | $0.98 | $0.98 | 6,181,300 | — | — |
| 2024-01-11 | $0.98 | $0.98 | 4,794,100 | — | — |
| 2024-01-10 | $0.96 | $0.96 | 4,063,800 | — | — |
| 2024-01-09 | $0.97 | $0.96 | 10,569,900 | — | — |
| 2024-01-08 | $1.00 | $1.00 | 9,541,400 | — | — |
| 2024-01-05 | $0.95 | $0.95 | 5,394,300 | — | — |
| 2024-01-04 | $0.94 | $0.94 | 4,562,000 | — | — |
| 2024-01-03 | $0.92 | $0.92 | 11,132,500 | — | — |
| 2024-01-02 | $0.96 | $0.96 | 11,789,800 | — | — |