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
- 2020-11-20 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 | $4.05 | $4.05 | 5,208,300 | — | — |
| 2024-12-30 | $4.10 | $4.10 | 4,599,600 | — | — |
| 2024-12-27 | $4.20 | $4.20 | 5,661,800 | — | — |
| 2024-12-26 | $4.34 | $4.34 | 4,678,900 | — | — |
| 2024-12-24 | $4.27 | $4.27 | 2,888,700 | — | — |
| 2024-12-23 | $4.25 | $4.25 | 4,319,300 | — | — |
| 2024-12-20 | $4.36 | $4.36 | 8,895,500 | — | — |
| 2024-12-19 | $4.28 | $4.28 | 7,658,300 | — | — |
| 2024-12-18 | $4.46 | $4.46 | 11,054,000 | — | — |
| 2024-12-17 | $4.68 | $4.68 | 46,020,200 | — | — |
| 2024-12-16 | $6.32 | $6.32 | 6,662,400 | — | — |
| 2024-12-13 | $6.09 | $6.09 | 12,583,500 | — | — |
| 2024-12-12 | $6.22 | $6.22 | 5,646,500 | — | — |
| 2024-12-11 | $6.47 | $6.47 | 4,437,000 | — | — |
| 2024-12-10 | $6.58 | $6.58 | 5,193,600 | — | — |
| 2024-12-09 | $6.61 | $6.61 | 4,018,800 | — | — |
| 2024-12-06 | $6.37 | $6.37 | 3,311,500 | — | — |
| 2024-12-05 | $6.28 | $6.28 | 4,578,100 | — | — |
| 2024-12-04 | $6.14 | $6.14 | 4,718,800 | — | — |
| 2024-12-03 | $6.39 | $6.39 | 3,006,200 | — | — |
| 2024-12-02 | $6.51 | $6.51 | 4,636,700 | — | — |
| 2024-11-29 | $6.51 | $6.51 | 4,216,800 | — | — |
| 2024-11-27 | $6.47 | $6.47 | 3,224,800 | — | — |
| 2024-11-26 | $6.49 | $6.49 | 4,975,600 | — | — |
| 2024-11-25 | $6.58 | $6.58 | 8,527,400 | — | — |
| 2024-11-22 | $6.36 | $6.36 | 5,451,600 | — | — |
| 2024-11-21 | $6.25 | $6.25 | 6,148,100 | — | — |
| 2024-11-20 | $5.98 | $5.98 | 7,345,100 | — | — |
| 2024-11-19 | $5.83 | $5.83 | 8,226,000 | — | — |
| 2024-11-18 | $5.37 | $5.37 | 8,241,100 | — | — |
| 2024-11-15 | $5.06 | $5.06 | 6,420,000 | — | — |
| 2024-11-14 | $5.05 | $5.05 | 6,418,400 | — | — |
| 2024-11-13 | $5.20 | $5.20 | 12,784,500 | — | — |
| 2024-11-12 | $4.89 | $4.89 | 25,222,600 | — | — |
| 2024-11-11 | $5.40 | $5.40 | 8,836,600 | — | — |
| 2024-11-08 | $5.54 | $5.54 | 9,373,300 | — | — |
| 2024-11-07 | $6.13 | $6.13 | 12,927,100 | — | — |
| 2024-11-06 | $6.67 | $6.67 | 11,091,900 | — | — |
| 2024-11-05 | $7.51 | $7.51 | 3,508,600 | — | — |
| 2024-11-04 | $7.48 | $7.48 | 5,583,800 | — | — |
| 2024-11-01 | $7.97 | $7.97 | 3,720,100 | — | — |
| 2024-10-31 | $7.84 | $7.84 | 3,163,200 | — | — |
| 2024-10-30 | $8.27 | $8.27 | 3,441,100 | — | — |
| 2024-10-29 | $8.37 | $8.37 | 4,841,100 | — | — |
| 2024-10-28 | $8.52 | $8.52 | 3,873,000 | — | — |
| 2024-10-25 | $8.81 | $8.81 | 3,782,300 | — | — |
| 2024-10-24 | $8.94 | $8.94 | 5,935,600 | — | — |
| 2024-10-23 | $8.01 | $8.01 | 5,150,900 | — | — |
| 2024-10-22 | $8.26 | $8.26 | 4,250,800 | — | — |
| 2024-10-21 | $8.09 | $8.09 | 5,561,300 | — | — |
| 2024-10-18 | $8.26 | $8.26 | 5,371,200 | — | — |
| 2024-10-17 | $8.34 | $8.34 | 6,710,200 | — | — |
| 2024-10-16 | $8.45 | $8.45 | 7,997,500 | — | — |
| 2024-10-15 | $7.63 | $7.63 | 4,622,700 | — | — |
| 2024-10-14 | $7.48 | $7.48 | 5,246,100 | — | — |
| 2024-10-11 | $7.23 | $7.23 | 8,412,800 | — | — |
| 2024-10-10 | $6.69 | $6.69 | 21,504,200 | — | — |
| 2024-10-09 | $7.06 | $7.06 | 11,687,400 | — | — |
| 2024-10-08 | $6.67 | $6.67 | 8,953,900 | — | — |
| 2024-10-07 | $6.93 | $6.93 | 14,205,100 | — | — |
| 2024-10-04 | $7.20 | $7.20 | 61,851,600 | — | — |
| 2024-10-03 | $6.32 | $6.32 | 121,865,200 | — | — |
| 2024-10-02 | $3.93 | $3.93 | 1,703,700 | — | — |
| 2024-10-01 | $3.84 | $3.84 | 3,117,900 | — | — |
| 2024-09-30 | $4.14 | $4.14 | 1,673,700 | — | — |
| 2024-09-27 | $4.19 | $4.19 | 3,818,600 | — | — |
| 2024-09-26 | $4.11 | $4.11 | 1,948,200 | — | — |
| 2024-09-25 | $4.07 | $4.07 | 2,046,400 | — | — |
| 2024-09-24 | $4.13 | $4.13 | 2,038,500 | — | — |
| 2024-09-23 | $4.08 | $4.08 | 2,549,900 | — | — |
| 2024-09-20 | $4.20 | $4.20 | 7,559,100 | — | — |
| 2024-09-19 | $4.33 | $4.33 | 2,983,200 | — | — |
| 2024-09-18 | $4.41 | $4.41 | 3,823,400 | — | — |
| 2024-09-17 | $4.70 | $4.70 | 3,200,400 | — | — |
| 2024-09-16 | $4.35 | $4.35 | 2,211,000 | — | — |
| 2024-09-13 | $4.48 | $4.48 | 1,501,900 | — | — |
| 2024-09-12 | $4.42 | $4.42 | 2,419,000 | — | — |
| 2024-09-11 | $4.30 | $4.30 | 2,077,500 | — | — |
| 2024-09-10 | $4.07 | $4.07 | 2,124,500 | — | — |
| 2024-09-09 | $3.86 | $3.86 | 2,777,400 | — | — |
| 2024-09-06 | $3.94 | $3.94 | 3,763,100 | — | — |
| 2024-09-05 | $4.18 | $4.18 | 1,720,300 | — | — |
| 2024-09-04 | $4.18 | $4.18 | 1,832,100 | — | — |
| 2024-09-03 | $4.17 | $4.17 | 2,767,300 | — | — |
| 2024-08-30 | $4.53 | $4.53 | 2,530,900 | — | — |
| 2024-08-29 | $4.49 | $4.49 | 3,257,000 | — | — |
| 2024-08-28 | $4.14 | $4.14 | 2,451,100 | — | — |
| 2024-08-27 | $4.34 | $4.34 | 2,844,300 | — | — |
| 2024-08-26 | $4.36 | $4.36 | 4,098,900 | — | — |
| 2024-08-23 | $4.21 | $4.21 | 5,628,500 | — | — |
| 2024-08-22 | $3.74 | $3.74 | 1,572,200 | — | — |
| 2024-08-21 | $3.80 | $3.80 | 1,828,100 | — | — |
| 2024-08-20 | $3.66 | $3.66 | 1,651,800 | — | — |
| 2024-08-19 | $3.78 | $3.78 | 1,954,700 | — | — |
| 2024-08-16 | $3.76 | $3.76 | 2,066,100 | — | — |
| 2024-08-15 | $3.70 | $3.70 | 2,185,700 | — | — |
| 2024-08-14 | $3.62 | $3.62 | 1,714,700 | — | — |
| 2024-08-13 | $3.68 | $3.68 | 2,260,700 | — | — |
| 2024-08-12 | $3.50 | $3.50 | 1,827,500 | — | — |
| 2024-08-09 | $3.65 | $3.65 | 2,132,700 | — | — |
| 2024-08-08 | $3.80 | $3.80 | 2,597,700 | — | — |
| 2024-08-07 | $3.63 | $3.63 | 4,385,800 | — | — |
| 2024-08-06 | $3.65 | $3.65 | 3,077,100 | — | — |
| 2024-08-05 | $3.74 | $3.74 | 5,101,000 | — | — |
| 2024-08-02 | $3.77 | $3.77 | 6,136,200 | — | — |
| 2024-08-01 | $3.62 | $3.62 | 12,895,200 | — | — |
| 2024-07-31 | $3.84 | $3.84 | 3,163,100 | — | — |
| 2024-07-30 | $3.71 | $3.71 | 1,692,800 | — | — |
| 2024-07-29 | $3.79 | $3.79 | 2,640,700 | — | — |
| 2024-07-26 | $3.89 | $3.89 | 3,652,200 | — | — |
| 2024-07-25 | $3.62 | $3.62 | 2,353,000 | — | — |
| 2024-07-24 | $3.75 | $3.75 | 4,523,300 | — | — |
| 2024-07-23 | $3.70 | $3.70 | 3,230,900 | — | — |
| 2024-07-22 | $3.52 | $3.52 | 2,581,200 | — | — |
| 2024-07-19 | $3.54 | $3.54 | 3,179,200 | — | — |
| 2024-07-18 | $3.63 | $3.63 | 2,928,300 | — | — |
| 2024-07-17 | $3.72 | $3.72 | 6,486,400 | — | — |
| 2024-07-16 | $4.09 | $4.09 | 5,588,600 | — | — |
| 2024-07-15 | $4.01 | $4.01 | 5,563,500 | — | — |
| 2024-07-12 | $4.00 | $4.00 | 11,819,600 | — | — |
| 2024-07-11 | $3.37 | $3.37 | 4,775,800 | — | — |
| 2024-07-10 | $3.20 | $3.20 | 6,452,800 | — | — |
| 2024-07-09 | $2.86 | $2.86 | 1,912,200 | — | — |
| 2024-07-08 | $2.82 | $2.82 | 2,969,000 | — | — |
| 2024-07-05 | $2.79 | $2.79 | 4,316,800 | — | — |
| 2024-07-03 | $2.53 | $2.53 | 2,530,700 | — | — |
| 2024-07-02 | $2.35 | $2.35 | 3,065,100 | — | — |
| 2024-07-01 | $2.40 | $2.40 | 1,873,400 | — | — |
| 2024-06-28 | $2.45 | $2.45 | 3,067,400 | — | — |
| 2024-06-27 | $2.54 | $2.54 | 4,634,900 | — | — |
| 2024-06-26 | $2.34 | $2.34 | 3,354,500 | — | — |
| 2024-06-25 | $2.31 | $2.31 | 4,962,700 | — | — |
| 2024-06-24 | $2.31 | $2.31 | 4,458,600 | — | — |
| 2024-06-21 | $2.03 | $2.03 | 3,745,600 | — | — |
| 2024-06-20 | $1.96 | $1.96 | 2,697,900 | — | — |
| 2024-06-18 | $2.04 | $2.04 | 1,628,200 | — | — |
| 2024-06-17 | $2.10 | $2.10 | 1,986,500 | — | — |
| 2024-06-14 | $2.04 | $2.04 | 2,157,900 | — | — |
| 2024-06-13 | $2.05 | $2.05 | 2,375,900 | — | — |
| 2024-06-12 | $2.15 | $2.15 | 3,884,300 | — | — |
| 2024-06-11 | $2.14 | $2.14 | 1,620,200 | — | — |
| 2024-06-10 | $2.11 | $2.11 | 1,754,100 | — | — |
| 2024-06-07 | $2.04 | $2.04 | 1,621,400 | — | — |
| 2024-06-06 | $2.13 | $2.13 | 1,670,700 | — | — |
| 2024-06-05 | $2.15 | $2.15 | 3,305,700 | — | — |
| 2024-06-04 | $1.94 | $1.94 | 1,415,800 | — | — |
| 2024-06-03 | $1.95 | $1.95 | 3,085,400 | — | — |
| 2024-05-31 | $2.03 | $2.03 | 2,762,400 | — | — |
| 2024-05-30 | $2.08 | $2.08 | 1,779,100 | — | — |
| 2024-05-29 | $2.05 | $2.05 | 1,785,800 | — | — |
| 2024-05-28 | $2.08 | $2.08 | 2,697,100 | — | — |
| 2024-05-24 | $2.14 | $2.14 | 2,244,700 | — | — |
| 2024-05-23 | $2.10 | $2.10 | 3,257,000 | — | — |
| 2024-05-22 | $2.23 | $2.23 | 3,449,000 | — | — |
| 2024-05-21 | $2.17 | $2.17 | 2,573,300 | — | — |
| 2024-05-20 | $2.08 | $2.08 | 4,941,400 | — | — |
| 2024-05-17 | $2.28 | $2.28 | 2,410,700 | — | — |
| 2024-05-16 | $2.36 | $2.36 | 4,026,600 | — | — |
| 2024-05-15 | $2.36 | $2.36 | 5,337,500 | — | — |
| 2024-05-14 | $2.27 | $2.27 | 9,039,200 | — | — |
| 2024-05-13 | $1.95 | $1.95 | 3,573,100 | — | — |
| 2024-05-10 | $1.86 | $1.86 | 4,081,800 | — | — |
| 2024-05-09 | $1.99 | $1.99 | 5,467,000 | — | — |
| 2024-05-08 | $1.75 | $1.75 | 2,744,000 | — | — |
| 2024-05-07 | $1.79 | $1.79 | 8,757,500 | — | — |
| 2024-05-06 | $1.99 | $1.99 | 5,700,700 | — | — |
| 2024-05-03 | $1.99 | $1.99 | 4,005,100 | — | — |
| 2024-05-02 | $1.90 | $1.90 | 3,652,900 | — | — |
| 2024-05-01 | $1.90 | $1.90 | 3,218,200 | — | — |
| 2024-04-30 | $1.81 | $1.81 | 1,457,100 | — | — |
| 2024-04-29 | $1.83 | $1.83 | 2,066,200 | — | — |
| 2024-04-26 | $1.81 | $1.81 | 2,268,300 | — | — |
| 2024-04-25 | $1.71 | $1.71 | 2,443,900 | — | — |
| 2024-04-24 | $1.72 | $1.72 | 2,293,500 | — | — |
| 2024-04-23 | $1.75 | $1.75 | 3,110,800 | — | — |
| 2024-04-22 | $1.74 | $1.74 | 3,291,600 | — | — |
| 2024-04-19 | $1.73 | $1.73 | 2,341,600 | — | — |
| 2024-04-18 | $1.76 | $1.76 | 2,308,900 | — | — |
| 2024-04-17 | $1.80 | $1.80 | 2,274,300 | — | — |
| 2024-04-16 | $1.88 | $1.88 | 1,631,200 | — | — |
| 2024-04-15 | $1.89 | $1.89 | 2,924,400 | — | — |
| 2024-04-12 | $1.95 | $1.95 | 2,600,500 | — | — |
| 2024-04-11 | $2.06 | $2.06 | 2,335,500 | — | — |
| 2024-04-10 | $2.08 | $2.08 | 2,399,700 | — | — |
| 2024-04-09 | $2.18 | $2.18 | 2,413,900 | — | — |
| 2024-04-08 | $2.11 | $2.11 | 2,426,800 | — | — |
| 2024-04-05 | $2.14 | $2.14 | 1,951,000 | — | — |
| 2024-04-04 | $2.19 | $2.19 | 2,652,900 | — | — |
| 2024-04-03 | $2.21 | $2.21 | 2,143,500 | — | — |
| 2024-04-02 | $2.21 | $2.21 | 3,130,800 | — | — |
| 2024-04-01 | $2.41 | $2.41 | 1,909,900 | — | — |
| 2024-03-28 | $2.51 | $2.51 | 2,472,600 | — | — |
| 2024-03-27 | $2.47 | $2.47 | 6,109,500 | — | — |
| 2024-03-26 | $2.26 | $2.26 | 2,660,900 | — | — |
| 2024-03-25 | $2.31 | $2.31 | 2,428,800 | — | — |
| 2024-03-22 | $2.28 | $2.28 | 2,711,100 | — | — |
| 2024-03-21 | $2.43 | $2.43 | 1,725,900 | — | — |
| 2024-03-20 | $2.46 | $2.46 | 2,122,900 | — | — |
| 2024-03-19 | $2.35 | $2.35 | 1,562,600 | — | — |
| 2024-03-18 | $2.41 | $2.41 | 1,772,600 | — | — |
| 2024-03-15 | $2.50 | $2.50 | 2,574,700 | — | — |
| 2024-03-14 | $2.47 | $2.47 | 3,063,600 | — | — |
| 2024-03-13 | $2.66 | $2.66 | 1,568,700 | — | — |
| 2024-03-12 | $2.68 | $2.68 | 2,619,300 | — | — |
| 2024-03-11 | $2.74 | $2.74 | 3,174,500 | — | — |
| 2024-03-08 | $2.90 | $2.90 | 4,830,500 | — | — |
| 2024-03-07 | $2.78 | $2.78 | 5,243,900 | — | — |
| 2024-03-06 | $3.02 | $3.02 | 12,899,800 | — | — |
| 2024-03-05 | $2.78 | $2.78 | 3,736,800 | — | — |
| 2024-03-04 | $2.86 | $2.86 | 2,691,500 | — | — |
| 2024-03-01 | $2.86 | $2.86 | 2,333,500 | — | — |
| 2024-02-29 | $2.96 | $2.96 | 4,877,500 | — | — |
| 2024-02-28 | $2.73 | $2.73 | 1,753,200 | — | — |
| 2024-02-27 | $2.68 | $2.68 | 2,005,000 | — | — |
| 2024-02-26 | $2.54 | $2.54 | 1,833,900 | — | — |
| 2024-02-23 | $2.39 | $2.39 | 1,660,300 | — | — |
| 2024-02-22 | $2.37 | $2.37 | 2,188,500 | — | — |
| 2024-02-21 | $2.41 | $2.41 | 2,087,200 | — | — |
| 2024-02-20 | $2.51 | $2.51 | 1,336,700 | — | — |
| 2024-02-16 | $2.59 | $2.59 | 2,302,700 | — | — |
| 2024-02-15 | $2.66 | $2.66 | 2,485,400 | — | — |
| 2024-02-14 | $2.63 | $2.63 | 3,582,900 | — | — |
| 2024-02-13 | $2.28 | $2.28 | 2,028,600 | — | — |
| 2024-02-12 | $2.53 | $2.53 | 4,285,900 | — | — |
| 2024-02-09 | $2.31 | $2.31 | 2,117,000 | — | — |
| 2024-02-08 | $2.20 | $2.20 | 2,358,700 | — | — |
| 2024-02-07 | $2.07 | $2.07 | 2,653,000 | — | — |
| 2024-02-06 | $2.16 | $2.16 | 3,677,700 | — | — |
| 2024-02-05 | $1.96 | $1.96 | 4,149,500 | — | — |
| 2024-02-02 | $2.12 | $2.12 | 4,977,100 | — | — |
| 2024-02-01 | $2.26 | $2.26 | 2,669,300 | — | — |
| 2024-01-31 | $2.29 | $2.29 | 2,928,300 | — | — |
| 2024-01-30 | $2.41 | $2.41 | 2,748,700 | — | — |
| 2024-01-29 | $2.57 | $2.57 | 3,183,900 | — | — |
| 2024-01-26 | $2.52 | $2.52 | 1,342,200 | — | — |
| 2024-01-25 | $2.60 | $2.60 | 1,994,000 | — | — |
| 2024-01-24 | $2.52 | $2.52 | 2,391,200 | — | — |
| 2024-01-23 | $2.75 | $2.75 | 3,655,600 | — | — |
| 2024-01-22 | $2.72 | $2.72 | 4,858,100 | — | — |
| 2024-01-19 | $2.66 | $2.66 | 2,873,900 | — | — |
| 2024-01-18 | $2.64 | $2.64 | 2,316,100 | — | — |
| 2024-01-17 | $2.56 | $2.56 | 2,671,400 | — | — |
| 2024-01-16 | $2.55 | $2.55 | 4,290,600 | — | — |
| 2024-01-12 | $2.71 | $2.71 | 1,989,400 | — | — |
| 2024-01-11 | $2.87 | $2.87 | 2,478,100 | — | — |
| 2024-01-10 | $2.93 | $2.93 | 3,173,200 | — | — |
| 2024-01-09 | $3.03 | $3.03 | 1,386,600 | — | — |
| 2024-01-08 | $3.19 | $3.19 | 1,366,700 | — | — |
| 2024-01-05 | $3.09 | $3.09 | 1,303,900 | — | — |
| 2024-01-04 | $3.13 | $3.13 | 1,342,700 | — | — |
| 2024-01-03 | $3.14 | $3.14 | 2,207,700 | — | — |
| 2024-01-02 | $3.30 | $3.30 | 2,253,100 | — | — |