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
- 2020-11-02 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 | $4.86 | $4.86 | 9,691,300 | — | — |
| 2024-12-30 | $5.14 | $5.14 | 8,140,700 | — | — |
| 2024-12-27 | $5.17 | $5.17 | 11,800,600 | — | — |
| 2024-12-26 | $5.17 | $5.17 | 14,564,900 | — | — |
| 2024-12-24 | $4.56 | $4.56 | 4,092,100 | — | — |
| 2024-12-23 | $4.64 | $4.64 | 9,380,200 | — | — |
| 2024-12-20 | $4.57 | $4.57 | 14,939,100 | — | — |
| 2024-12-19 | $4.32 | $4.32 | 11,440,900 | — | — |
| 2024-12-18 | $4.04 | $4.04 | 17,434,600 | — | — |
| 2024-12-17 | $3.91 | $3.91 | 11,843,700 | — | — |
| 2024-12-16 | $4.04 | $4.04 | 21,304,600 | — | — |
| 2024-12-13 | $3.40 | $3.40 | 4,907,400 | — | — |
| 2024-12-12 | $3.25 | $3.25 | 5,843,000 | — | — |
| 2024-12-11 | $3.22 | $3.22 | 4,941,300 | — | — |
| 2024-12-10 | $3.07 | $3.07 | 5,623,000 | — | — |
| 2024-12-09 | $3.32 | $3.32 | 6,177,000 | — | — |
| 2024-12-06 | $3.21 | $3.21 | 8,418,200 | — | — |
| 2024-12-05 | $3.07 | $3.07 | 8,293,900 | — | — |
| 2024-12-04 | $2.97 | $2.97 | 7,641,300 | — | — |
| 2024-12-03 | $2.93 | $2.93 | 15,926,900 | — | — |
| 2024-12-02 | $2.89 | $2.89 | 4,237,200 | — | — |
| 2024-11-29 | $2.95 | $2.95 | 5,469,900 | — | — |
| 2024-11-27 | $2.70 | $2.70 | 3,864,100 | — | — |
| 2024-11-26 | $2.68 | $2.68 | 3,447,800 | — | — |
| 2024-11-25 | $2.79 | $2.79 | 8,531,900 | — | — |
| 2024-11-22 | $2.70 | $2.70 | 5,642,800 | — | — |
| 2024-11-21 | $2.51 | $2.51 | 6,944,300 | — | — |
| 2024-11-20 | $2.28 | $2.28 | 4,118,700 | — | — |
| 2024-11-19 | $2.31 | $2.31 | 6,024,800 | — | — |
| 2024-11-18 | $2.15 | $2.15 | 6,453,600 | — | — |
| 2024-11-15 | $2.19 | $2.19 | 16,398,200 | — | — |
| 2024-11-14 | $2.23 | $2.23 | 5,342,500 | — | — |
| 2024-11-13 | $2.31 | $2.31 | 6,187,700 | — | — |
| 2024-11-12 | $2.38 | $2.38 | 6,976,200 | — | — |
| 2024-11-11 | $2.50 | $2.50 | 7,186,900 | — | — |
| 2024-11-08 | $2.67 | $2.67 | 6,568,000 | — | — |
| 2024-11-07 | $2.76 | $2.76 | 8,772,200 | — | — |
| 2024-11-06 | $2.55 | $2.55 | 22,213,100 | — | — |
| 2024-11-05 | $3.18 | $3.18 | 7,658,300 | — | — |
| 2024-11-04 | $2.92 | $2.92 | 6,285,300 | — | — |
| 2024-11-01 | $3.15 | $3.15 | 6,916,100 | — | — |
| 2024-10-31 | $3.11 | $3.11 | 11,263,000 | — | — |
| 2024-10-30 | $3.44 | $3.44 | 4,082,900 | — | — |
| 2024-10-29 | $3.45 | $3.45 | 5,234,100 | — | — |
| 2024-10-28 | $3.45 | $3.45 | 5,143,000 | — | — |
| 2024-10-25 | $3.34 | $3.34 | 4,597,500 | — | — |
| 2024-10-24 | $3.13 | $3.13 | 4,897,300 | — | — |
| 2024-10-23 | $3.07 | $3.07 | 4,983,600 | — | — |
| 2024-10-22 | $3.10 | $3.10 | 3,885,400 | — | — |
| 2024-10-21 | $3.21 | $3.21 | 5,046,900 | — | — |
| 2024-10-18 | $3.24 | $3.24 | 4,425,700 | — | — |
| 2024-10-17 | $3.32 | $3.32 | 15,257,400 | — | — |
| 2024-10-16 | $3.45 | $3.45 | 10,304,400 | — | — |
| 2024-10-15 | $3.36 | $3.36 | 6,502,400 | — | — |
| 2024-10-14 | $3.16 | $3.16 | 3,590,500 | — | — |
| 2024-10-11 | $3.14 | $3.14 | 4,398,900 | — | — |
| 2024-10-10 | $2.90 | $2.90 | 5,481,100 | — | — |
| 2024-10-09 | $2.97 | $2.97 | 6,568,100 | — | — |
| 2024-10-08 | $3.15 | $3.15 | 4,249,500 | — | — |
| 2024-10-07 | $3.26 | $3.26 | 7,025,700 | — | — |
| 2024-10-04 | $3.13 | $3.13 | 5,887,400 | — | — |
| 2024-10-03 | $3.18 | $3.18 | 8,264,000 | — | — |
| 2024-10-02 | $2.96 | $2.96 | 4,960,000 | — | — |
| 2024-10-01 | $2.89 | $2.89 | 12,181,800 | — | — |
| 2024-09-30 | $2.97 | $2.97 | 10,733,300 | — | — |
| 2024-09-27 | $2.62 | $2.62 | 7,662,300 | — | — |
| 2024-09-26 | $2.59 | $2.59 | 4,124,400 | — | — |
| 2024-09-25 | $2.48 | $2.48 | 3,967,100 | — | — |
| 2024-09-24 | $2.58 | $2.58 | 6,303,700 | — | — |
| 2024-09-23 | $2.47 | $2.47 | 4,046,100 | — | — |
| 2024-09-20 | $2.39 | $2.39 | 8,382,900 | — | — |
| 2024-09-19 | $2.40 | $2.40 | 5,925,200 | — | — |
| 2024-09-18 | $2.45 | $2.45 | 5,499,800 | — | — |
| 2024-09-17 | $2.53 | $2.53 | 8,181,400 | — | — |
| 2024-09-16 | $2.75 | $2.75 | 7,749,100 | — | — |
| 2024-09-13 | $2.73 | $2.73 | 6,622,000 | — | — |
| 2024-09-12 | $2.65 | $2.65 | 5,157,400 | — | — |
| 2024-09-11 | $2.58 | $2.58 | 5,889,700 | — | — |
| 2024-09-10 | $2.39 | $2.39 | 6,200,800 | — | — |
| 2024-09-09 | $2.13 | $2.13 | 4,643,800 | — | — |
| 2024-09-06 | $2.17 | $2.17 | 5,698,300 | — | — |
| 2024-09-05 | $2.33 | $2.33 | 5,084,000 | — | — |
| 2024-09-04 | $2.44 | $2.44 | 5,429,300 | — | — |
| 2024-09-03 | $2.46 | $2.46 | 8,338,700 | — | — |
| 2024-08-30 | $2.67 | $2.67 | 11,200,200 | — | — |
| 2024-08-29 | $2.77 | $2.77 | 24,764,300 | — | — |
| 2024-08-28 | $2.19 | $2.19 | 3,912,000 | — | — |
| 2024-08-27 | $2.30 | $2.30 | 6,241,900 | — | — |
| 2024-08-26 | $2.34 | $2.34 | 4,792,100 | — | — |
| 2024-08-23 | $2.36 | $2.36 | 6,457,100 | — | — |
| 2024-08-22 | $2.42 | $2.42 | 10,674,900 | — | — |
| 2024-08-21 | $2.39 | $2.39 | 20,088,500 | — | — |
| 2024-08-20 | $1.89 | $1.89 | 4,697,300 | — | — |
| 2024-08-19 | $1.98 | $1.98 | 3,819,900 | — | — |
| 2024-08-16 | $1.93 | $1.93 | 5,678,600 | — | — |
| 2024-08-15 | $1.88 | $1.88 | 4,780,900 | — | — |
| 2024-08-14 | $1.80 | $1.80 | 4,213,900 | — | — |
| 2024-08-13 | $1.78 | $1.78 | 4,334,900 | — | — |
| 2024-08-12 | $1.68 | $1.68 | 7,466,800 | — | — |
| 2024-08-09 | $1.52 | $1.52 | 5,131,000 | — | — |
| 2024-08-08 | $1.41 | $1.41 | 6,425,300 | — | — |
| 2024-08-07 | $1.45 | $1.45 | 12,193,200 | — | — |
| 2024-08-06 | $1.78 | $1.78 | 3,713,000 | — | — |
| 2024-08-05 | $1.79 | $1.79 | 7,763,500 | — | — |
| 2024-08-02 | $1.83 | $1.83 | 5,474,200 | — | — |
| 2024-08-01 | $1.82 | $1.82 | 8,607,000 | — | — |
| 2024-07-31 | $1.97 | $1.97 | 5,709,300 | — | — |
| 2024-07-30 | $1.83 | $1.83 | 3,248,100 | — | — |
| 2024-07-29 | $1.79 | $1.79 | 3,000,200 | — | — |
| 2024-07-26 | $1.80 | $1.80 | 3,735,200 | — | — |
| 2024-07-25 | $1.74 | $1.74 | 8,818,900 | — | — |
| 2024-07-24 | $1.85 | $1.85 | 8,615,300 | — | — |
| 2024-07-23 | $1.72 | $1.72 | 9,350,900 | — | — |
| 2024-07-22 | $1.87 | $1.87 | 6,033,300 | — | — |
| 2024-07-19 | $1.90 | $1.90 | 5,467,800 | — | — |
| 2024-07-18 | $1.86 | $1.86 | 9,398,100 | — | — |
| 2024-07-17 | $1.96 | $1.96 | 8,798,000 | — | — |
| 2024-07-16 | $1.95 | $1.95 | 20,154,600 | — | — |
| 2024-07-15 | $2.06 | $2.06 | 12,751,900 | — | — |
| 2024-07-12 | $2.31 | $2.31 | 9,958,300 | — | — |
| 2024-07-11 | $2.12 | $2.12 | 8,749,200 | — | — |
| 2024-07-10 | $2.06 | $2.06 | 8,430,500 | — | — |
| 2024-07-09 | $1.92 | $1.92 | 8,288,600 | — | — |
| 2024-07-08 | $1.94 | $1.94 | 13,708,000 | — | — |
| 2024-07-05 | $1.92 | $1.92 | 18,580,600 | — | — |
| 2024-07-03 | $1.77 | $1.77 | 7,525,200 | — | — |
| 2024-07-02 | $1.55 | $1.55 | 10,556,200 | — | — |
| 2024-07-01 | $1.46 | $1.46 | 14,133,900 | — | — |
| 2024-06-28 | $1.27 | $1.27 | 20,424,000 | — | — |
| 2024-06-27 | $1.36 | $1.36 | 16,326,100 | — | — |
| 2024-06-26 | $1.28 | $1.28 | 13,357,200 | — | — |
| 2024-06-25 | $1.32 | $1.32 | 17,596,400 | — | — |
| 2024-06-24 | $1.05 | $1.05 | 43,377,600 | — | — |
| 2024-06-21 | $0.86 | $0.86 | 11,271,000 | — | — |
| 2024-06-20 | $0.92 | $0.92 | 6,164,100 | — | — |
| 2024-06-18 | $0.79 | $0.79 | 4,449,600 | — | — |
| 2024-06-17 | $0.76 | $0.76 | 8,609,600 | — | — |
| 2024-06-14 | $0.81 | $0.81 | 5,231,500 | — | — |
| 2024-06-13 | $0.94 | $0.94 | 2,790,300 | — | — |
| 2024-06-12 | $0.92 | $0.92 | 9,837,600 | — | — |
| 2024-06-11 | $0.89 | $0.89 | 7,352,700 | — | — |
| 2024-06-10 | $0.79 | $0.79 | 7,045,000 | — | — |
| 2024-06-07 | $0.69 | $0.69 | 2,059,400 | — | — |
| 2024-06-06 | $0.69 | $0.69 | 3,529,800 | — | — |
| 2024-06-05 | $0.70 | $0.70 | 2,593,300 | — | — |
| 2024-06-04 | $0.70 | $0.70 | 5,107,200 | — | — |
| 2024-06-03 | $0.74 | $0.74 | 5,239,000 | — | — |
| 2024-05-31 | $0.71 | $0.71 | 5,875,400 | — | — |
| 2024-05-30 | $0.73 | $0.73 | 4,821,900 | — | — |
| 2024-05-29 | $0.70 | $0.70 | 3,670,300 | — | — |
| 2024-05-28 | $0.70 | $0.70 | 4,203,200 | — | — |
| 2024-05-24 | $0.71 | $0.71 | 3,065,300 | — | — |
| 2024-05-23 | $0.69 | $0.69 | 3,697,500 | — | — |
| 2024-05-22 | $0.73 | $0.73 | 5,251,400 | — | — |
| 2024-05-21 | $0.70 | $0.70 | 2,498,700 | — | — |
| 2024-05-20 | $0.72 | $0.72 | 4,470,600 | — | — |
| 2024-05-17 | $0.71 | $0.71 | 19,244,900 | — | — |
| 2024-05-16 | $0.71 | $0.71 | 4,557,300 | — | — |
| 2024-05-15 | $0.72 | $0.72 | 8,522,400 | — | — |
| 2024-05-14 | $0.82 | $0.82 | 11,381,400 | — | — |
| 2024-05-13 | $0.72 | $0.72 | 6,156,100 | — | — |
| 2024-05-10 | $0.73 | $0.73 | 8,860,600 | — | — |
| 2024-05-09 | $0.68 | $0.68 | 3,731,800 | — | — |
| 2024-05-08 | $0.65 | $0.65 | 6,515,200 | — | — |
| 2024-05-07 | $0.66 | $0.66 | 4,706,600 | — | — |
| 2024-05-06 | $0.73 | $0.73 | 3,703,800 | — | — |
| 2024-05-03 | $0.74 | $0.74 | 6,484,300 | — | — |
| 2024-05-02 | $0.69 | $0.69 | 6,426,000 | — | — |
| 2024-05-01 | $0.66 | $0.66 | 10,360,000 | — | — |
| 2024-04-30 | $0.77 | $0.77 | 2,510,400 | — | — |
| 2024-04-29 | $0.79 | $0.79 | 3,950,300 | — | — |
| 2024-04-26 | $0.81 | $0.81 | 3,297,200 | — | — |
| 2024-04-25 | $0.75 | $0.75 | 4,050,000 | — | — |
| 2024-04-24 | $0.76 | $0.76 | 4,143,600 | — | — |
| 2024-04-23 | $0.77 | $0.77 | 5,519,600 | — | — |
| 2024-04-22 | $0.77 | $0.77 | 5,548,500 | — | — |
| 2024-04-19 | $0.74 | $0.74 | 4,525,200 | — | — |
| 2024-04-18 | $0.77 | $0.77 | 3,529,400 | — | — |
| 2024-04-17 | $0.82 | $0.82 | 3,373,200 | — | — |
| 2024-04-16 | $0.81 | $0.81 | 4,400,900 | — | — |
| 2024-04-15 | $0.83 | $0.83 | 6,690,100 | — | — |
| 2024-04-12 | $0.88 | $0.88 | 7,620,300 | — | — |
| 2024-04-11 | $0.92 | $0.92 | 7,140,100 | — | — |
| 2024-04-10 | $0.91 | $0.91 | 5,308,800 | — | — |
| 2024-04-09 | $0.94 | $0.94 | 6,429,100 | — | — |
| 2024-04-08 | $1.00 | $1.00 | 3,239,300 | — | — |
| 2024-04-05 | $1.01 | $1.01 | 3,326,400 | — | — |
| 2024-04-04 | $0.98 | $0.98 | 5,288,700 | — | — |
| 2024-04-03 | $0.96 | $0.96 | 3,522,700 | — | — |
| 2024-04-02 | $0.99 | $0.99 | 3,926,800 | — | — |
| 2024-04-01 | $0.99 | $0.99 | 10,579,800 | — | — |
| 2024-03-28 | $1.03 | $1.03 | 3,635,900 | — | — |
| 2024-03-27 | $1.03 | $1.03 | 6,240,900 | — | — |
| 2024-03-26 | $0.97 | $0.97 | 3,378,600 | — | — |
| 2024-03-25 | $1.00 | $1.00 | 2,658,300 | — | — |
| 2024-03-22 | $1.00 | $1.00 | 3,602,800 | — | — |
| 2024-03-21 | $1.04 | $1.04 | 5,496,200 | — | — |
| 2024-03-20 | $1.02 | $1.02 | 3,583,200 | — | — |
| 2024-03-19 | $1.00 | $1.00 | 4,931,500 | — | — |
| 2024-03-18 | $0.97 | $0.96 | 4,216,000 | — | — |
| 2024-03-15 | $1.00 | $1.00 | 8,669,100 | — | — |
| 2024-03-14 | $1.00 | $1.00 | 5,017,700 | — | — |
| 2024-03-13 | $1.00 | $1.00 | 3,338,300 | — | — |
| 2024-03-12 | $1.00 | $1.00 | 3,888,400 | — | — |
| 2024-03-11 | $0.96 | $0.96 | 6,163,400 | — | — |
| 2024-03-08 | $1.04 | $1.04 | 5,479,200 | — | — |
| 2024-03-07 | $1.07 | $1.07 | 3,623,500 | — | — |
| 2024-03-06 | $1.11 | $1.11 | 5,573,500 | — | — |
| 2024-03-05 | $1.08 | $1.08 | 12,554,400 | — | — |
| 2024-03-04 | $1.01 | $1.01 | 5,221,500 | — | — |
| 2024-03-01 | $1.02 | $1.02 | 3,713,500 | — | — |
| 2024-02-29 | $0.95 | $0.95 | 3,550,500 | — | — |
| 2024-02-28 | $0.99 | $0.99 | 2,748,200 | — | — |
| 2024-02-27 | $0.99 | $0.99 | 3,055,300 | — | — |
| 2024-02-26 | $0.98 | $0.98 | 4,623,900 | — | — |
| 2024-02-23 | $0.94 | $0.94 | 4,087,600 | — | — |
| 2024-02-22 | $0.90 | $0.90 | 5,362,500 | — | — |
| 2024-02-21 | $0.93 | $0.93 | 3,889,300 | — | — |
| 2024-02-20 | $0.96 | $0.96 | 7,107,200 | — | — |
| 2024-02-16 | $0.96 | $0.96 | 11,587,500 | — | — |
| 2024-02-15 | $1.03 | $1.03 | 3,288,100 | — | — |
| 2024-02-14 | $1.02 | $1.02 | 5,425,800 | — | — |
| 2024-02-13 | $0.99 | $0.99 | 8,511,900 | — | — |
| 2024-02-12 | $1.13 | $1.13 | 5,029,800 | — | — |
| 2024-02-09 | $1.16 | $1.16 | 3,086,000 | — | — |
| 2024-02-08 | $1.22 | $1.22 | 4,999,300 | — | — |
| 2024-02-07 | $1.14 | $1.14 | 3,327,300 | — | — |
| 2024-02-06 | $1.18 | $1.18 | 2,020,200 | — | — |
| 2024-02-05 | $1.18 | $1.18 | 5,504,700 | — | — |
| 2024-02-02 | $1.21 | $1.21 | 4,865,000 | — | — |
| 2024-02-01 | $1.25 | $1.25 | 8,607,800 | — | — |
| 2024-01-31 | $1.11 | $1.11 | 8,131,200 | — | — |
| 2024-01-30 | $1.15 | $1.15 | 3,851,000 | — | — |
| 2024-01-29 | $1.14 | $1.14 | 4,198,900 | — | — |
| 2024-01-26 | $1.04 | $1.04 | 2,847,300 | — | — |
| 2024-01-25 | $1.08 | $1.08 | 3,056,400 | — | — |
| 2024-01-24 | $0.99 | $0.99 | 4,463,900 | — | — |
| 2024-01-23 | $1.08 | $1.08 | 3,715,700 | — | — |
| 2024-01-22 | $1.05 | $1.05 | 6,218,100 | — | — |
| 2024-01-19 | $0.92 | $0.92 | 4,213,800 | — | — |
| 2024-01-18 | $0.89 | $0.89 | 3,708,800 | — | — |
| 2024-01-17 | $0.89 | $0.89 | 12,177,300 | — | — |
| 2024-01-16 | $0.77 | $0.77 | 4,587,100 | — | — |
| 2024-01-12 | $0.79 | $0.79 | 8,364,300 | — | — |
| 2024-01-11 | $0.87 | $0.87 | 6,951,700 | — | — |
| 2024-01-10 | $0.93 | $0.93 | 3,853,100 | — | — |
| 2024-01-09 | $0.95 | $0.95 | 4,245,000 | — | — |
| 2024-01-08 | $1.00 | $1.00 | 4,143,000 | — | — |
| 2024-01-05 | $0.94 | $0.94 | 5,723,800 | — | — |
| 2024-01-04 | $0.95 | $0.95 | 8,771,100 | — | — |
| 2024-01-03 | $1.00 | $1.00 | 15,331,200 | — | — |
| 2024-01-02 | $1.05 | $1.05 | 4,928,100 | — | — |