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
- 2013-10-01 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 | $1.65 | $1.65 | 3,014,000 | — | — |
| 2024-12-30 | $1.62 | $1.62 | 2,392,500 | — | — |
| 2024-12-27 | $1.61 | $1.61 | 2,408,400 | — | — |
| 2024-12-26 | $1.62 | $1.62 | 2,320,300 | — | — |
| 2024-12-24 | $1.66 | $1.66 | 1,026,800 | — | — |
| 2024-12-23 | $1.66 | $1.66 | 2,282,000 | — | — |
| 2024-12-20 | $1.68 | $1.68 | 10,136,000 | — | — |
| 2024-12-19 | $1.66 | $1.66 | 3,817,300 | — | — |
| 2024-12-18 | $1.69 | $1.69 | 4,617,100 | — | — |
| 2024-12-17 | $1.88 | $1.88 | 2,816,100 | — | — |
| 2024-12-16 | $2.00 | $2.00 | 4,720,800 | — | — |
| 2024-12-13 | $1.83 | $1.83 | 2,682,900 | — | — |
| 2024-12-12 | $1.93 | $1.93 | 5,636,600 | — | — |
| 2024-12-11 | $2.18 | $2.18 | 2,849,200 | — | — |
| 2024-12-10 | $2.28 | $2.28 | 4,121,300 | — | — |
| 2024-12-09 | $2.72 | $2.72 | 2,730,500 | — | — |
| 2024-12-06 | $2.65 | $2.65 | 2,907,700 | — | — |
| 2024-12-05 | $2.38 | $2.38 | 2,467,500 | — | — |
| 2024-12-04 | $2.56 | $2.56 | 1,693,100 | — | — |
| 2024-12-03 | $2.63 | $2.63 | 3,489,600 | — | — |
| 2024-12-02 | $2.96 | $2.96 | 4,638,500 | — | — |
| 2024-11-29 | $3.17 | $3.17 | 2,469,500 | — | — |
| 2024-11-27 | $3.17 | $3.17 | 5,889,000 | — | — |
| 2024-11-26 | $2.68 | $2.68 | 12,256,900 | — | — |
| 2024-11-25 | $2.42 | $2.42 | 3,868,800 | — | — |
| 2024-11-22 | $2.29 | $2.29 | 3,911,700 | — | — |
| 2024-11-21 | $2.07 | $2.07 | 2,009,100 | — | — |
| 2024-11-20 | $2.22 | $2.22 | 2,373,500 | — | — |
| 2024-11-19 | $2.18 | $2.18 | 4,513,000 | — | — |
| 2024-11-18 | $2.27 | $2.27 | 24,737,200 | — | — |
| 2024-11-15 | $2.02 | $2.02 | 1,752,600 | — | — |
| 2024-11-14 | $2.08 | $2.08 | 1,798,400 | — | — |
| 2024-11-13 | $2.17 | $2.17 | 1,763,300 | — | — |
| 2024-11-12 | $2.38 | $2.38 | 1,117,700 | — | — |
| 2024-11-11 | $2.56 | $2.56 | 1,198,500 | — | — |
| 2024-11-08 | $2.42 | $2.42 | 1,958,700 | — | — |
| 2024-11-07 | $2.55 | $2.55 | 1,220,000 | — | — |
| 2024-11-06 | $2.79 | $2.79 | 1,910,900 | — | — |
| 2024-11-05 | $2.68 | $2.68 | 1,294,200 | — | — |
| 2024-11-04 | $2.76 | $2.76 | 2,250,400 | — | — |
| 2024-11-01 | $2.43 | $2.43 | 1,811,900 | — | — |
| 2024-10-31 | $2.37 | $2.37 | 1,829,200 | — | — |
| 2024-10-30 | $2.49 | $2.49 | 1,238,500 | — | — |
| 2024-10-29 | $2.72 | $2.72 | 1,125,900 | — | — |
| 2024-10-28 | $2.87 | $2.87 | 2,213,100 | — | — |
| 2024-10-25 | $2.65 | $2.65 | 2,065,900 | — | — |
| 2024-10-24 | $2.81 | $2.81 | 1,019,000 | — | — |
| 2024-10-23 | $3.03 | $3.03 | 1,052,600 | — | — |
| 2024-10-22 | $3.19 | $3.19 | 609,400 | — | — |
| 2024-10-21 | $3.15 | $3.15 | 1,845,400 | — | — |
| 2024-10-18 | $3.23 | $3.23 | 741,000 | — | — |
| 2024-10-17 | $3.22 | $3.22 | 753,300 | — | — |
| 2024-10-16 | $3.21 | $3.21 | 1,330,500 | — | — |
| 2024-10-15 | $3.05 | $3.05 | 728,200 | — | — |
| 2024-10-14 | $3.05 | $3.05 | 776,300 | — | — |
| 2024-10-11 | $3.09 | $3.09 | 1,042,200 | — | — |
| 2024-10-10 | $2.94 | $2.94 | 1,039,400 | — | — |
| 2024-10-09 | $3.01 | $3.01 | 1,034,800 | — | — |
| 2024-10-08 | $3.07 | $3.07 | 1,720,200 | — | — |
| 2024-10-07 | $3.05 | $3.05 | 2,456,100 | — | — |
| 2024-10-04 | $3.22 | $3.22 | 935,100 | — | — |
| 2024-10-03 | $3.12 | $3.12 | 1,162,900 | — | — |
| 2024-10-02 | $3.21 | $3.21 | 1,115,700 | — | — |
| 2024-10-01 | $3.35 | $3.35 | 857,000 | — | — |
| 2024-09-30 | $3.50 | $3.50 | 1,215,500 | — | — |
| 2024-09-27 | $3.57 | $3.57 | 776,600 | — | — |
| 2024-09-26 | $3.50 | $3.50 | 726,100 | — | — |
| 2024-09-25 | $3.45 | $3.45 | 711,000 | — | — |
| 2024-09-24 | $3.45 | $3.45 | 1,295,500 | — | — |
| 2024-09-23 | $3.64 | $3.64 | 596,200 | — | — |
| 2024-09-20 | $3.87 | $3.87 | 2,529,900 | — | — |
| 2024-09-19 | $4.00 | $4.00 | 1,019,600 | — | — |
| 2024-09-18 | $3.88 | $3.88 | 807,800 | — | — |
| 2024-09-17 | $4.00 | $4.00 | 984,200 | — | — |
| 2024-09-16 | $3.96 | $3.96 | 1,240,300 | — | — |
| 2024-09-13 | $4.02 | $4.02 | 901,300 | — | — |
| 2024-09-12 | $3.74 | $3.74 | 701,800 | — | — |
| 2024-09-11 | $3.88 | $3.88 | 1,011,700 | — | — |
| 2024-09-10 | $3.82 | $3.82 | 955,000 | — | — |
| 2024-09-09 | $3.45 | $3.45 | 832,400 | — | — |
| 2024-09-06 | $3.39 | $3.39 | 718,600 | — | — |
| 2024-09-05 | $3.55 | $3.55 | 789,700 | — | — |
| 2024-09-04 | $3.52 | $3.52 | 843,500 | — | — |
| 2024-09-03 | $3.45 | $3.45 | 1,634,100 | — | — |
| 2024-08-30 | $3.67 | $3.67 | 1,048,300 | — | — |
| 2024-08-29 | $3.54 | $3.54 | 928,500 | — | — |
| 2024-08-28 | $3.51 | $3.51 | 1,078,500 | — | — |
| 2024-08-27 | $3.59 | $3.59 | 1,511,800 | — | — |
| 2024-08-26 | $3.88 | $3.88 | 782,700 | — | — |
| 2024-08-23 | $3.84 | $3.84 | 1,175,800 | — | — |
| 2024-08-22 | $3.77 | $3.77 | 1,625,300 | — | — |
| 2024-08-21 | $3.91 | $3.91 | 1,432,800 | — | — |
| 2024-08-20 | $3.67 | $3.67 | 1,116,600 | — | — |
| 2024-08-19 | $3.63 | $3.63 | 2,831,100 | — | — |
| 2024-08-16 | $3.40 | $3.40 | 1,416,900 | — | — |
| 2024-08-15 | $3.39 | $3.39 | 1,638,300 | — | — |
| 2024-08-14 | $3.27 | $3.27 | 1,579,900 | — | — |
| 2024-08-13 | $3.34 | $3.34 | 1,102,700 | — | — |
| 2024-08-12 | $3.33 | $3.33 | 1,699,800 | — | — |
| 2024-08-09 | $3.37 | $3.37 | 2,762,000 | — | — |
| 2024-08-08 | $3.62 | $3.62 | 3,317,400 | — | — |
| 2024-08-07 | $3.98 | $3.98 | 1,543,900 | — | — |
| 2024-08-06 | $4.29 | $4.29 | 1,375,600 | — | — |
| 2024-08-05 | $4.19 | $4.19 | 2,014,100 | — | — |
| 2024-08-02 | $4.63 | $4.63 | 2,528,100 | — | — |
| 2024-08-01 | $4.88 | $4.88 | 1,803,700 | — | — |
| 2024-07-31 | $5.33 | $5.33 | 2,013,900 | — | — |
| 2024-07-30 | $5.13 | $5.13 | 2,984,900 | — | — |
| 2024-07-29 | $5.41 | $5.41 | 1,311,100 | — | — |
| 2024-07-26 | $5.44 | $5.44 | 1,440,300 | — | — |
| 2024-07-25 | $5.40 | $5.40 | 1,467,200 | — | — |
| 2024-07-24 | $5.18 | $5.18 | 2,906,100 | — | — |
| 2024-07-23 | $5.57 | $5.57 | 3,372,700 | — | — |
| 2024-07-22 | $4.56 | $4.56 | 1,430,100 | — | — |
| 2024-07-19 | $4.27 | $4.27 | 1,004,200 | — | — |
| 2024-07-18 | $4.31 | $4.31 | 2,613,700 | — | — |
| 2024-07-17 | $4.46 | $4.46 | 3,450,300 | — | — |
| 2024-07-16 | $4.55 | $4.55 | 7,655,600 | — | — |
| 2024-07-15 | $3.89 | $3.89 | 2,331,600 | — | — |
| 2024-07-12 | $3.61 | $3.61 | 1,996,000 | — | — |
| 2024-07-11 | $3.40 | $3.40 | 2,397,500 | — | — |
| 2024-07-10 | $3.12 | $3.12 | 938,100 | — | — |
| 2024-07-09 | $3.13 | $3.13 | 1,322,300 | — | — |
| 2024-07-08 | $3.12 | $3.12 | 983,300 | — | — |
| 2024-07-05 | $3.17 | $3.17 | 1,168,100 | — | — |
| 2024-07-03 | $3.16 | $3.16 | 581,500 | — | — |
| 2024-07-02 | $3.22 | $3.22 | 1,227,400 | — | — |
| 2024-07-01 | $3.26 | $3.26 | 1,035,200 | — | — |
| 2024-06-28 | $3.28 | $3.28 | 3,809,500 | — | — |
| 2024-06-27 | $3.27 | $3.27 | 1,090,400 | — | — |
| 2024-06-26 | $3.26 | $3.26 | 1,606,400 | — | — |
| 2024-06-25 | $3.72 | $3.72 | 802,400 | — | — |
| 2024-06-24 | $3.84 | $3.84 | 1,298,400 | — | — |
| 2024-06-21 | $3.76 | $3.76 | 7,781,200 | — | — |
| 2024-06-20 | $3.59 | $3.59 | 2,557,800 | — | — |
| 2024-06-18 | $3.41 | $3.41 | 3,018,300 | — | — |
| 2024-06-17 | $3.57 | $3.57 | 2,876,700 | — | — |
| 2024-06-14 | $3.61 | $3.61 | 2,203,500 | — | — |
| 2024-06-13 | $3.76 | $3.76 | 926,800 | — | — |
| 2024-06-12 | $3.77 | $3.77 | 1,688,600 | — | — |
| 2024-06-11 | $3.89 | $3.89 | 1,294,800 | — | — |
| 2024-06-10 | $3.86 | $3.86 | 2,094,100 | — | — |
| 2024-06-07 | $3.68 | $3.68 | 1,100,400 | — | — |
| 2024-06-06 | $3.80 | $3.80 | 2,106,400 | — | — |
| 2024-06-05 | $3.76 | $3.76 | 1,658,100 | — | — |
| 2024-06-04 | $3.66 | $3.66 | 1,339,000 | — | — |
| 2024-06-03 | $3.67 | $3.67 | 3,873,300 | — | — |
| 2024-05-31 | $3.68 | $3.68 | 3,629,400 | — | — |
| 2024-05-30 | $3.45 | $3.45 | 1,508,000 | — | — |
| 2024-05-29 | $3.43 | $3.43 | 2,907,500 | — | — |
| 2024-05-28 | $3.54 | $3.54 | 1,699,700 | — | — |
| 2024-05-24 | $3.52 | $3.52 | 1,257,500 | — | — |
| 2024-05-23 | $3.43 | $3.43 | 2,209,000 | — | — |
| 2024-05-22 | $3.65 | $3.65 | 1,430,600 | — | — |
| 2024-05-21 | $3.70 | $3.70 | 2,848,000 | — | — |
| 2024-05-20 | $3.91 | $3.91 | 1,587,300 | — | — |
| 2024-05-17 | $3.90 | $3.90 | 1,342,000 | — | — |
| 2024-05-16 | $4.14 | $4.14 | 1,589,500 | — | — |
| 2024-05-15 | $4.24 | $4.24 | 1,895,600 | — | — |
| 2024-05-14 | $4.22 | $4.22 | 2,483,400 | — | — |
| 2024-05-13 | $4.15 | $4.15 | 2,817,500 | — | — |
| 2024-05-10 | $4.08 | $4.08 | 6,458,200 | — | — |
| 2024-05-09 | $3.90 | $3.90 | 3,903,000 | — | — |
| 2024-05-08 | $3.70 | $3.70 | 2,918,100 | — | — |
| 2024-05-07 | $3.88 | $3.88 | 1,983,100 | — | — |
| 2024-05-06 | $4.22 | $4.22 | 2,228,600 | — | — |
| 2024-05-03 | $4.06 | $4.06 | 2,025,000 | — | — |
| 2024-05-02 | $4.10 | $4.10 | 3,312,000 | — | — |
| 2024-05-01 | $4.09 | $4.09 | 4,982,500 | — | — |
| 2024-04-30 | $3.95 | $3.95 | 3,932,300 | — | — |
| 2024-04-29 | $4.04 | $4.04 | 3,310,700 | — | — |
| 2024-04-26 | $3.80 | $3.80 | 2,732,200 | — | — |
| 2024-04-25 | $3.87 | $3.87 | 3,601,600 | — | — |
| 2024-04-24 | $4.30 | $4.30 | 2,273,200 | — | — |
| 2024-04-23 | $4.54 | $4.54 | 4,022,300 | — | — |
| 2024-04-22 | $4.78 | $4.78 | 1,434,100 | — | — |
| 2024-04-19 | $4.79 | $4.79 | 2,691,700 | — | — |
| 2024-04-18 | $5.04 | $5.04 | 2,343,300 | — | — |
| 2024-04-17 | $5.27 | $5.27 | 2,149,300 | — | — |
| 2024-04-16 | $5.38 | $5.38 | 2,815,200 | — | — |
| 2024-04-15 | $5.64 | $5.64 | 2,687,400 | — | — |
| 2024-04-12 | $5.77 | $5.77 | 1,837,600 | — | — |
| 2024-04-11 | $5.95 | $5.95 | 1,866,100 | — | — |
| 2024-04-10 | $6.27 | $6.27 | 2,400,500 | — | — |
| 2024-04-09 | $6.76 | $6.76 | 1,625,000 | — | — |
| 2024-04-08 | $6.71 | $6.71 | 2,134,000 | — | — |
| 2024-04-05 | $6.92 | $6.92 | 1,182,600 | — | — |
| 2024-04-04 | $6.97 | $6.97 | 1,201,800 | — | — |
| 2024-04-03 | $7.01 | $7.01 | 2,643,000 | — | — |
| 2024-04-02 | $6.80 | $6.80 | 1,872,800 | — | — |
| 2024-04-01 | $7.08 | $7.08 | 1,856,500 | — | — |
| 2024-03-28 | $7.34 | $7.34 | 2,715,600 | — | — |
| 2024-03-27 | $7.34 | $7.34 | 2,110,400 | — | — |
| 2024-03-26 | $6.86 | $6.86 | 2,942,800 | — | — |
| 2024-03-25 | $6.87 | $6.87 | 1,986,500 | — | — |
| 2024-03-22 | $6.61 | $6.61 | 1,997,100 | — | — |
| 2024-03-21 | $7.43 | $7.43 | 1,991,600 | — | — |
| 2024-03-20 | $7.43 | $7.43 | 2,954,000 | — | — |
| 2024-03-19 | $7.00 | $7.00 | 3,468,500 | — | — |
| 2024-03-18 | $7.04 | $7.04 | 2,265,300 | — | — |
| 2024-03-15 | $7.49 | $7.49 | 10,372,600 | — | — |
| 2024-03-14 | $7.23 | $7.23 | 2,240,400 | — | — |
| 2024-03-13 | $7.64 | $7.64 | 1,829,800 | — | — |
| 2024-03-12 | $7.66 | $7.66 | 2,759,400 | — | — |
| 2024-03-11 | $7.89 | $7.89 | 1,814,400 | — | — |
| 2024-03-08 | $8.12 | $8.12 | 2,478,100 | — | — |
| 2024-03-07 | $8.35 | $8.35 | 3,892,600 | — | — |
| 2024-03-06 | $7.98 | $7.98 | 2,576,200 | — | — |
| 2024-03-05 | $6.93 | $6.93 | 1,541,400 | — | — |
| 2024-03-04 | $7.08 | $7.08 | 1,609,900 | — | — |
| 2024-03-01 | $7.74 | $7.74 | 1,837,000 | — | — |
| 2024-02-29 | $7.09 | $7.09 | 1,901,800 | — | — |
| 2024-02-28 | $7.14 | $7.14 | 3,711,600 | — | — |
| 2024-02-27 | $7.46 | $7.46 | 4,110,400 | — | — |
| 2024-02-26 | $6.95 | $6.95 | 2,120,600 | — | — |
| 2024-02-23 | $6.96 | $6.96 | 1,537,000 | — | — |
| 2024-02-22 | $6.88 | $6.88 | 1,941,400 | — | — |
| 2024-02-21 | $6.83 | $6.83 | 2,046,900 | — | — |
| 2024-02-20 | $7.06 | $7.06 | 2,889,500 | — | — |
| 2024-02-16 | $7.56 | $7.56 | 2,562,500 | — | — |
| 2024-02-15 | $7.08 | $7.08 | 2,974,900 | — | — |
| 2024-02-14 | $6.49 | $6.49 | 1,486,300 | — | — |
| 2024-02-13 | $6.39 | $6.39 | 2,245,000 | — | — |
| 2024-02-12 | $6.86 | $6.86 | 2,549,300 | — | — |
| 2024-02-09 | $6.29 | $6.29 | 2,776,100 | — | — |
| 2024-02-08 | $6.11 | $6.11 | 3,952,500 | — | — |
| 2024-02-07 | $5.56 | $5.56 | 2,394,700 | — | — |
| 2024-02-06 | $5.74 | $5.74 | 3,566,000 | — | — |
| 2024-02-05 | $6.36 | $6.36 | 3,202,400 | — | — |
| 2024-02-02 | $6.52 | $6.52 | 4,236,500 | — | — |
| 2024-02-01 | $6.76 | $6.76 | 6,402,000 | — | — |
| 2024-01-31 | $6.16 | $6.16 | 6,739,000 | — | — |
| 2024-01-30 | $5.58 | $5.58 | 2,795,300 | — | — |
| 2024-01-29 | $5.72 | $5.72 | 7,354,500 | — | — |
| 2024-01-26 | $4.56 | $4.56 | 1,400,900 | — | — |
| 2024-01-25 | $4.56 | $4.56 | 1,609,300 | — | — |
| 2024-01-24 | $4.61 | $4.61 | 4,570,700 | — | — |
| 2024-01-23 | $4.83 | $4.83 | 3,456,600 | — | — |
| 2024-01-22 | $4.72 | $4.72 | 3,129,700 | — | — |
| 2024-01-19 | $4.53 | $4.53 | 3,284,500 | — | — |
| 2024-01-18 | $4.33 | $4.33 | 3,217,700 | — | — |
| 2024-01-17 | $4.40 | $4.40 | 2,159,400 | — | — |
| 2024-01-16 | $4.51 | $4.51 | 2,393,900 | — | — |
| 2024-01-12 | $4.55 | $4.55 | 3,231,000 | — | — |
| 2024-01-11 | $4.45 | $4.45 | 2,543,900 | — | — |
| 2024-01-10 | $4.57 | $4.57 | 3,258,400 | — | — |
| 2024-01-09 | $4.41 | $4.41 | 3,618,300 | — | — |
| 2024-01-08 | $4.12 | $4.12 | 3,523,500 | — | — |
| 2024-01-05 | $3.77 | $3.77 | 1,135,700 | — | — |
| 2024-01-04 | $3.84 | $3.84 | 2,149,300 | — | — |
| 2024-01-03 | $3.54 | $3.54 | 2,730,000 | — | — |
| 2024-01-02 | $3.69 | $3.69 | 1,710,700 | — | — |