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
- 2018-10-29 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 | $5.08 | $5.08 | 2,251,400 | — | — |
| 2024-12-30 | $5.06 | $5.06 | 2,544,100 | — | — |
| 2024-12-27 | $5.12 | $5.12 | 2,252,100 | — | — |
| 2024-12-26 | $5.09 | $5.09 | 3,301,600 | — | — |
| 2024-12-24 | $4.99 | $4.99 | 840,600 | — | — |
| 2024-12-23 | $4.98 | $4.98 | 2,736,200 | — | — |
| 2024-12-20 | $4.98 | $4.98 | 6,817,100 | — | — |
| 2024-12-19 | $4.90 | $4.90 | 4,760,600 | — | — |
| 2024-12-18 | $5.00 | $5.00 | 4,407,000 | — | — |
| 2024-12-17 | $5.45 | $5.45 | 3,869,700 | — | — |
| 2024-12-16 | $5.48 | $5.48 | 6,421,600 | — | — |
| 2024-12-13 | $5.11 | $5.11 | 2,858,800 | — | — |
| 2024-12-12 | $5.29 | $5.29 | 4,056,100 | — | — |
| 2024-12-11 | $5.38 | $5.38 | 4,049,900 | — | — |
| 2024-12-10 | $5.45 | $5.45 | 7,761,800 | — | — |
| 2024-12-09 | $5.65 | $5.65 | 8,466,500 | — | — |
| 2024-12-06 | $5.72 | $5.72 | 5,182,500 | — | — |
| 2024-12-05 | $5.71 | $5.71 | 8,552,900 | — | — |
| 2024-12-04 | $5.75 | $5.75 | 4,196,100 | — | — |
| 2024-12-03 | $5.72 | $5.72 | 4,944,200 | — | — |
| 2024-12-02 | $5.82 | $5.82 | 6,301,600 | — | — |
| 2024-11-29 | $5.73 | $5.73 | 3,842,000 | — | — |
| 2024-11-27 | $5.76 | $5.76 | 5,621,400 | — | — |
| 2024-11-26 | $5.58 | $5.58 | 6,814,000 | — | — |
| 2024-11-25 | $5.74 | $5.74 | 9,813,100 | — | — |
| 2024-11-22 | $5.25 | $5.25 | 5,371,800 | — | — |
| 2024-11-21 | $5.14 | $5.14 | 7,890,500 | — | — |
| 2024-11-20 | $5.09 | $5.09 | 8,939,200 | — | — |
| 2024-11-19 | $4.87 | $4.87 | 8,633,900 | — | — |
| 2024-11-18 | $4.62 | $4.62 | 13,923,400 | — | — |
| 2024-11-15 | $4.33 | $4.33 | 6,366,700 | — | — |
| 2024-11-14 | $4.50 | $4.50 | 7,834,100 | — | — |
| 2024-11-13 | $4.75 | $4.75 | 7,364,500 | — | — |
| 2024-11-12 | $4.59 | $4.59 | 15,950,300 | — | — |
| 2024-11-11 | $4.59 | $4.59 | 8,401,500 | — | — |
| 2024-11-08 | $4.57 | $4.57 | 7,631,000 | — | — |
| 2024-11-07 | $4.68 | $4.68 | 17,831,100 | — | — |
| 2024-11-06 | $4.80 | $4.80 | 27,338,300 | — | — |
| 2024-11-05 | $6.59 | $6.59 | 4,451,800 | — | — |
| 2024-11-04 | $6.45 | $6.45 | 2,879,900 | — | — |
| 2024-11-01 | $6.61 | $6.61 | 3,669,700 | — | — |
| 2024-10-31 | $6.60 | $6.60 | 3,256,700 | — | — |
| 2024-10-30 | $6.53 | $6.53 | 1,989,900 | — | — |
| 2024-10-29 | $6.53 | $6.53 | 2,450,900 | — | — |
| 2024-10-28 | $6.54 | $6.54 | 2,189,700 | — | — |
| 2024-10-25 | $6.43 | $6.43 | 1,768,400 | — | — |
| 2024-10-24 | $6.47 | $6.47 | 1,999,800 | — | — |
| 2024-10-23 | $6.53 | $6.53 | 1,916,700 | — | — |
| 2024-10-22 | $6.64 | $6.64 | 3,042,600 | — | — |
| 2024-10-21 | $6.64 | $6.64 | 2,765,200 | — | — |
| 2024-10-18 | $6.70 | $6.70 | 1,803,500 | — | — |
| 2024-10-17 | $6.70 | $6.70 | 2,782,900 | — | — |
| 2024-10-16 | $6.71 | $6.71 | 2,242,000 | — | — |
| 2024-10-15 | $6.75 | $6.75 | 4,291,100 | — | — |
| 2024-10-14 | $6.83 | $6.83 | 2,487,800 | — | — |
| 2024-10-11 | $6.77 | $6.77 | 1,936,300 | — | — |
| 2024-10-10 | $6.75 | $6.75 | 2,123,400 | — | — |
| 2024-10-09 | $6.79 | $6.79 | 2,816,000 | — | — |
| 2024-10-08 | $6.55 | $6.55 | 1,983,600 | — | — |
| 2024-10-07 | $6.53 | $6.53 | 2,170,200 | — | — |
| 2024-10-04 | $6.66 | $6.66 | 2,522,400 | — | — |
| 2024-10-03 | $6.62 | $6.62 | 3,013,400 | — | — |
| 2024-10-02 | $6.73 | $6.73 | 3,966,100 | — | — |
| 2024-10-01 | $6.59 | $6.59 | 5,529,000 | — | — |
| 2024-09-30 | $7.10 | $7.10 | 5,020,500 | — | — |
| 2024-09-27 | $6.96 | $6.96 | 3,474,600 | — | — |
| 2024-09-26 | $6.88 | $6.88 | 2,880,500 | — | — |
| 2024-09-25 | $6.68 | $6.68 | 2,645,800 | — | — |
| 2024-09-24 | $6.83 | $6.83 | 1,607,900 | — | — |
| 2024-09-23 | $6.78 | $6.78 | 3,317,000 | — | — |
| 2024-09-20 | $6.94 | $6.94 | 4,865,000 | — | — |
| 2024-09-19 | $6.97 | $6.97 | 3,394,600 | — | — |
| 2024-09-18 | $6.82 | $6.82 | 3,124,800 | — | — |
| 2024-09-17 | $6.64 | $6.64 | 2,186,600 | — | — |
| 2024-09-16 | $6.68 | $6.68 | 4,006,000 | — | — |
| 2024-09-13 | $6.57 | $6.57 | 3,316,500 | — | — |
| 2024-09-12 | $6.31 | $6.31 | 2,938,800 | — | — |
| 2024-09-11 | $6.51 | $6.51 | 3,113,900 | — | — |
| 2024-09-10 | $6.55 | $6.55 | 3,885,700 | — | — |
| 2024-09-09 | $6.65 | $6.65 | 3,666,300 | — | — |
| 2024-09-06 | $6.67 | $6.67 | 3,349,800 | — | — |
| 2024-09-05 | $6.66 | $6.66 | 3,183,100 | — | — |
| 2024-09-04 | $6.75 | $6.75 | 4,044,700 | — | — |
| 2024-09-03 | $6.63 | $6.63 | 4,276,000 | — | — |
| 2024-08-30 | $6.86 | $6.86 | 4,055,300 | — | — |
| 2024-08-29 | $6.64 | $6.64 | 3,522,400 | — | — |
| 2024-08-28 | $6.65 | $6.65 | 3,963,400 | — | — |
| 2024-08-27 | $6.70 | $6.70 | 4,153,400 | — | — |
| 2024-08-26 | $6.69 | $6.69 | 3,057,200 | — | — |
| 2024-08-23 | $6.65 | $6.65 | 3,398,600 | — | — |
| 2024-08-22 | $6.43 | $6.43 | 3,479,500 | — | — |
| 2024-08-21 | $6.55 | $6.55 | 3,295,900 | — | — |
| 2024-08-20 | $6.48 | $6.48 | 3,305,500 | — | — |
| 2024-08-19 | $6.40 | $6.40 | 3,788,000 | — | — |
| 2024-08-16 | $6.35 | $6.35 | 4,082,600 | — | — |
| 2024-08-15 | $6.35 | $6.35 | 7,473,100 | — | — |
| 2024-08-14 | $6.14 | $6.14 | 6,428,200 | — | — |
| 2024-08-13 | $6.20 | $6.20 | 6,985,900 | — | — |
| 2024-08-12 | $5.51 | $5.51 | 4,754,900 | — | — |
| 2024-08-09 | $5.69 | $5.69 | 8,002,100 | — | — |
| 2024-08-08 | $5.69 | $5.69 | 7,882,500 | — | — |
| 2024-08-07 | $5.08 | $5.08 | 9,694,100 | — | — |
| 2024-08-06 | $5.40 | $5.40 | 10,031,000 | — | — |
| 2024-08-05 | $6.15 | $6.15 | 5,742,000 | — | — |
| 2024-08-02 | $6.42 | $6.42 | 3,529,400 | — | — |
| 2024-08-01 | $6.48 | $6.48 | 4,485,300 | — | — |
| 2024-07-31 | $6.74 | $6.74 | 3,962,600 | — | — |
| 2024-07-30 | $6.86 | $6.86 | 3,576,800 | — | — |
| 2024-07-29 | $6.83 | $6.83 | 3,395,200 | — | — |
| 2024-07-26 | $7.03 | $7.03 | 4,322,200 | — | — |
| 2024-07-25 | $6.90 | $6.90 | 4,439,100 | — | — |
| 2024-07-24 | $6.71 | $6.71 | 4,059,900 | — | — |
| 2024-07-23 | $6.69 | $6.69 | 7,344,200 | — | — |
| 2024-07-22 | $6.59 | $6.59 | 5,445,000 | — | — |
| 2024-07-19 | $6.59 | $6.59 | 4,194,400 | — | — |
| 2024-07-18 | $6.41 | $6.41 | 5,698,400 | — | — |
| 2024-07-17 | $6.39 | $6.39 | 4,577,400 | — | — |
| 2024-07-16 | $6.14 | $6.14 | 5,572,800 | — | — |
| 2024-07-15 | $5.79 | $5.79 | 2,774,200 | — | — |
| 2024-07-12 | $5.79 | $5.79 | 4,230,900 | — | — |
| 2024-07-11 | $5.65 | $5.65 | 3,970,300 | — | — |
| 2024-07-10 | $5.49 | $5.49 | 2,657,400 | — | — |
| 2024-07-09 | $5.50 | $5.50 | 1,604,900 | — | — |
| 2024-07-08 | $5.61 | $5.61 | 2,247,000 | — | — |
| 2024-07-05 | $5.59 | $5.59 | 1,612,500 | — | — |
| 2024-07-03 | $5.64 | $5.64 | 1,021,600 | — | — |
| 2024-07-02 | $5.56 | $5.56 | 2,675,600 | — | — |
| 2024-07-01 | $5.53 | $5.53 | 3,183,100 | — | — |
| 2024-06-28 | $5.69 | $5.69 | 5,634,200 | — | — |
| 2024-06-27 | $5.70 | $5.70 | 2,368,900 | — | — |
| 2024-06-26 | $5.70 | $5.70 | 4,658,700 | — | — |
| 2024-06-25 | $5.67 | $5.67 | 2,986,800 | — | — |
| 2024-06-24 | $5.68 | $5.68 | 4,892,400 | — | — |
| 2024-06-21 | $5.56 | $5.56 | 6,748,400 | — | — |
| 2024-06-20 | $5.47 | $5.47 | 4,013,800 | — | — |
| 2024-06-18 | $5.32 | $5.32 | 4,902,600 | — | — |
| 2024-06-17 | $5.32 | $5.32 | 4,085,900 | — | — |
| 2024-06-14 | $5.41 | $5.41 | 4,866,000 | — | — |
| 2024-06-13 | $5.34 | $5.34 | 5,494,400 | — | — |
| 2024-06-12 | $5.56 | $5.56 | 4,506,100 | — | — |
| 2024-06-11 | $5.66 | $5.66 | 2,826,100 | — | — |
| 2024-06-10 | $5.68 | $5.68 | 3,550,600 | — | — |
| 2024-06-07 | $5.69 | $5.69 | 3,823,900 | — | — |
| 2024-06-06 | $5.76 | $5.76 | 3,840,600 | — | — |
| 2024-06-05 | $5.77 | $5.77 | 3,680,000 | — | — |
| 2024-06-04 | $5.57 | $5.57 | 5,788,600 | — | — |
| 2024-06-03 | $5.79 | $5.79 | 6,020,900 | — | — |
| 2024-05-31 | $5.70 | $5.70 | 7,245,800 | — | — |
| 2024-05-30 | $5.62 | $5.62 | 8,397,700 | — | — |
| 2024-05-29 | $5.63 | $5.63 | 4,075,400 | — | — |
| 2024-05-28 | $5.91 | $5.91 | 4,036,400 | — | — |
| 2024-05-24 | $5.84 | $5.84 | 6,063,000 | — | — |
| 2024-05-23 | $5.95 | $5.95 | 5,351,400 | — | — |
| 2024-05-22 | $6.04 | $6.04 | 3,765,200 | — | — |
| 2024-05-21 | $6.02 | $6.02 | 7,182,500 | — | — |
| 2024-05-20 | $5.93 | $5.93 | 9,690,600 | — | — |
| 2024-05-17 | $6.01 | $6.01 | 5,918,500 | — | — |
| 2024-05-16 | $6.18 | $6.18 | 6,140,900 | — | — |
| 2024-05-15 | $6.39 | $6.39 | 4,479,200 | — | — |
| 2024-05-14 | $6.52 | $6.52 | 7,320,900 | — | — |
| 2024-05-13 | $6.22 | $6.22 | 4,886,500 | — | — |
| 2024-05-10 | $6.25 | $6.25 | 3,162,700 | — | — |
| 2024-05-09 | $6.24 | $6.24 | 3,430,800 | — | — |
| 2024-05-08 | $6.16 | $6.16 | 7,057,600 | — | — |
| 2024-05-07 | $6.95 | $6.95 | 5,224,400 | — | — |
| 2024-05-06 | $7.05 | $7.05 | 4,605,900 | — | — |
| 2024-05-03 | $6.85 | $6.85 | 3,577,800 | — | — |
| 2024-05-02 | $6.94 | $6.94 | 3,737,700 | — | — |
| 2024-05-01 | $6.94 | $6.94 | 4,564,600 | — | — |
| 2024-04-30 | $6.76 | $6.76 | 2,460,900 | — | — |
| 2024-04-29 | $7.09 | $7.09 | 1,956,800 | — | — |
| 2024-04-26 | $7.12 | $7.12 | 6,019,100 | — | — |
| 2024-04-25 | $7.00 | $7.00 | 3,057,000 | — | — |
| 2024-04-24 | $7.11 | $7.11 | 2,101,800 | — | — |
| 2024-04-23 | $7.14 | $7.14 | 3,228,200 | — | — |
| 2024-04-22 | $7.15 | $7.15 | 6,266,200 | — | — |
| 2024-04-19 | $6.99 | $6.99 | 4,136,900 | — | — |
| 2024-04-18 | $6.95 | $6.95 | 6,212,300 | — | — |
| 2024-04-17 | $6.91 | $6.91 | 3,913,600 | — | — |
| 2024-04-16 | $6.79 | $6.79 | 9,266,000 | — | — |
| 2024-04-15 | $6.86 | $6.86 | 5,626,500 | — | — |
| 2024-04-12 | $7.07 | $7.07 | 2,441,400 | — | — |
| 2024-04-11 | $7.35 | $7.35 | 2,924,900 | — | — |
| 2024-04-10 | $7.50 | $7.50 | 3,803,600 | — | — |
| 2024-04-09 | $7.65 | $7.65 | 2,348,000 | — | — |
| 2024-04-08 | $7.41 | $7.41 | 2,308,500 | — | — |
| 2024-04-05 | $7.37 | $7.37 | 3,163,200 | — | — |
| 2024-04-04 | $7.36 | $7.36 | 3,865,500 | — | — |
| 2024-04-03 | $7.62 | $7.62 | 5,565,200 | — | — |
| 2024-04-02 | $7.46 | $7.46 | 4,269,900 | — | — |
| 2024-04-01 | $7.48 | $7.48 | 2,907,600 | — | — |
| 2024-03-28 | $7.43 | $7.43 | 4,373,700 | — | — |
| 2024-03-27 | $7.46 | $7.46 | 2,573,500 | — | — |
| 2024-03-26 | $7.34 | $7.34 | 3,748,900 | — | — |
| 2024-03-25 | $7.21 | $7.21 | 2,003,500 | — | — |
| 2024-03-22 | $7.22 | $7.22 | 1,387,400 | — | — |
| 2024-03-21 | $7.35 | $7.35 | 3,062,200 | — | — |
| 2024-03-20 | $7.39 | $7.39 | 5,600,500 | — | — |
| 2024-03-19 | $7.06 | $7.06 | 6,741,800 | — | — |
| 2024-03-18 | $7.21 | $7.21 | 3,400,300 | — | — |
| 2024-03-15 | $7.06 | $7.06 | 3,717,600 | — | — |
| 2024-03-14 | $7.02 | $7.02 | 4,476,100 | — | — |
| 2024-03-13 | $7.07 | $7.07 | 2,569,700 | — | — |
| 2024-03-12 | $7.06 | $7.06 | 2,819,000 | — | — |
| 2024-03-11 | $7.16 | $7.16 | 2,614,500 | — | — |
| 2024-03-08 | $7.08 | $7.08 | 3,849,000 | — | — |
| 2024-03-07 | $7.16 | $7.16 | 2,711,300 | — | — |
| 2024-03-06 | $7.15 | $7.15 | 4,545,700 | — | — |
| 2024-03-05 | $7.01 | $7.01 | 7,399,300 | — | — |
| 2024-03-04 | $7.06 | $7.06 | 5,757,000 | — | — |
| 2024-03-01 | $7.14 | $7.14 | 7,870,000 | — | — |
| 2024-02-29 | $7.18 | $7.18 | 7,173,800 | — | — |
| 2024-02-28 | $7.07 | $7.07 | 11,068,900 | — | — |
| 2024-02-27 | $7.38 | $7.38 | 20,780,300 | — | — |
| 2024-02-26 | $8.94 | $8.94 | 3,978,400 | — | — |
| 2024-02-23 | $8.99 | $8.99 | 2,367,300 | — | — |
| 2024-02-22 | $8.96 | $8.96 | 2,319,700 | — | — |
| 2024-02-21 | $8.85 | $8.85 | 2,390,600 | — | — |
| 2024-02-20 | $8.93 | $8.93 | 3,809,700 | — | — |
| 2024-02-16 | $8.96 | $8.96 | 3,040,300 | — | — |
| 2024-02-15 | $9.10 | $9.10 | 5,948,500 | — | — |
| 2024-02-14 | $9.26 | $9.26 | 5,322,300 | — | — |
| 2024-02-13 | $8.94 | $8.94 | 4,089,800 | — | — |
| 2024-02-12 | $9.44 | $9.44 | 2,431,000 | — | — |
| 2024-02-09 | $9.42 | $9.42 | 3,449,100 | — | — |
| 2024-02-08 | $9.30 | $9.30 | 2,221,600 | — | — |
| 2024-02-07 | $9.22 | $9.22 | 1,824,400 | — | — |
| 2024-02-06 | $9.17 | $9.17 | 1,587,500 | — | — |
| 2024-02-05 | $8.99 | $8.99 | 2,085,700 | — | — |
| 2024-02-02 | $9.29 | $9.29 | 2,224,200 | — | — |
| 2024-02-01 | $9.35 | $9.35 | 3,449,200 | — | — |
| 2024-01-31 | $8.94 | $8.94 | 3,898,000 | — | — |
| 2024-01-30 | $9.15 | $9.15 | 3,099,400 | — | — |
| 2024-01-29 | $9.16 | $9.16 | 2,717,900 | — | — |
| 2024-01-26 | $8.94 | $8.94 | 2,478,300 | — | — |
| 2024-01-25 | $8.83 | $8.83 | 3,351,800 | — | — |
| 2024-01-24 | $8.88 | $8.88 | 3,645,900 | — | — |
| 2024-01-23 | $9.11 | $9.11 | 2,503,800 | — | — |
| 2024-01-22 | $9.20 | $9.20 | 3,208,600 | — | — |
| 2024-01-19 | $9.22 | $9.22 | 2,327,900 | — | — |
| 2024-01-18 | $9.03 | $9.03 | 2,605,800 | — | — |
| 2024-01-17 | $8.86 | $8.86 | 3,910,000 | — | — |
| 2024-01-16 | $9.06 | $9.06 | 4,081,700 | — | — |
| 2024-01-12 | $9.08 | $9.08 | 4,492,300 | — | — |
| 2024-01-11 | $8.97 | $8.97 | 2,230,900 | — | — |
| 2024-01-10 | $9.02 | $9.02 | 2,779,800 | — | — |
| 2024-01-09 | $9.02 | $9.02 | 4,294,400 | — | — |
| 2024-01-08 | $9.19 | $9.19 | 5,707,500 | — | — |
| 2024-01-05 | $8.67 | $8.67 | 3,397,900 | — | — |
| 2024-01-04 | $8.86 | $8.86 | 5,946,000 | — | — |
| 2024-01-03 | $8.78 | $8.78 | 5,087,300 | — | — |
| 2024-01-02 | $9.08 | $9.08 | 3,596,500 | — | — |