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
- 2019-06-06 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 | $2.19 | $2.19 | 1,138,500 | — | — |
| 2024-12-30 | $2.16 | $2.16 | 2,389,900 | — | — |
| 2024-12-27 | $2.24 | $2.24 | 1,413,400 | — | — |
| 2024-12-26 | $2.32 | $2.32 | 954,000 | — | — |
| 2024-12-24 | $2.38 | $2.38 | 669,400 | — | — |
| 2024-12-23 | $2.35 | $2.35 | 1,170,900 | — | — |
| 2024-12-20 | $2.30 | $2.30 | 1,126,100 | — | — |
| 2024-12-19 | $2.31 | $2.31 | 2,445,900 | — | — |
| 2024-12-18 | $2.37 | $2.37 | 1,260,400 | — | — |
| 2024-12-17 | $2.44 | $2.44 | 926,900 | — | — |
| 2024-12-16 | $2.40 | $2.40 | 1,521,000 | — | — |
| 2024-12-13 | $2.46 | $2.46 | 1,516,000 | — | — |
| 2024-12-12 | $2.50 | $2.50 | 1,215,600 | — | — |
| 2024-12-11 | $2.52 | $2.52 | 1,343,400 | — | — |
| 2024-12-10 | $2.50 | $2.50 | 1,780,400 | — | — |
| 2024-12-09 | $2.63 | $2.63 | 4,594,100 | — | — |
| 2024-12-06 | $2.43 | $2.43 | 4,775,500 | — | — |
| 2024-12-05 | $2.55 | $2.55 | 2,888,500 | — | — |
| 2024-12-04 | $2.65 | $2.65 | 5,043,400 | — | — |
| 2024-12-03 | $2.98 | $2.98 | 1,606,800 | — | — |
| 2024-12-02 | $2.90 | $2.90 | 1,502,800 | — | — |
| 2024-11-29 | $2.81 | $2.81 | 1,479,100 | — | — |
| 2024-11-27 | $2.87 | $2.87 | 3,536,000 | — | — |
| 2024-11-26 | $2.50 | $2.50 | 1,468,600 | — | — |
| 2024-11-25 | $2.55 | $2.55 | 3,242,000 | — | — |
| 2024-11-22 | $2.55 | $2.55 | 765,100 | — | — |
| 2024-11-21 | $2.61 | $2.61 | 1,763,400 | — | — |
| 2024-11-20 | $2.60 | $2.60 | 1,452,700 | — | — |
| 2024-11-19 | $2.60 | $2.60 | 670,600 | — | — |
| 2024-11-18 | $2.59 | $2.59 | 806,700 | — | — |
| 2024-11-15 | $2.59 | $2.59 | 1,443,700 | — | — |
| 2024-11-14 | $2.62 | $2.62 | 1,007,700 | — | — |
| 2024-11-13 | $2.65 | $2.65 | 2,726,600 | — | — |
| 2024-11-12 | $2.72 | $2.72 | 1,722,400 | — | — |
| 2024-11-11 | $2.83 | $2.83 | 2,499,400 | — | — |
| 2024-11-08 | $3.00 | $3.00 | 1,663,700 | — | — |
| 2024-11-07 | $3.22 | $3.22 | 1,703,700 | — | — |
| 2024-11-06 | $3.07 | $3.07 | 1,029,500 | — | — |
| 2024-11-05 | $3.13 | $3.13 | 1,053,400 | — | — |
| 2024-11-04 | $3.08 | $3.08 | 782,700 | — | — |
| 2024-11-01 | $3.08 | $3.08 | 751,900 | — | — |
| 2024-10-31 | $3.08 | $3.08 | 771,400 | — | — |
| 2024-10-30 | $3.14 | $3.14 | 1,461,200 | — | — |
| 2024-10-29 | $3.06 | $3.06 | 1,567,600 | — | — |
| 2024-10-28 | $3.19 | $3.19 | 2,215,600 | — | — |
| 2024-10-25 | $3.02 | $3.02 | 1,212,600 | — | — |
| 2024-10-24 | $2.98 | $2.98 | 2,402,300 | — | — |
| 2024-10-23 | $2.99 | $2.99 | 2,005,400 | — | — |
| 2024-10-22 | $3.16 | $3.16 | 1,421,900 | — | — |
| 2024-10-21 | $3.16 | $3.16 | 2,716,300 | — | — |
| 2024-10-18 | $3.20 | $3.20 | 1,598,900 | — | — |
| 2024-10-17 | $3.15 | $3.15 | 2,783,400 | — | — |
| 2024-10-16 | $3.24 | $3.24 | 1,271,000 | — | — |
| 2024-10-15 | $3.24 | $3.24 | 3,242,800 | — | — |
| 2024-10-14 | $3.53 | $3.53 | 1,466,600 | — | — |
| 2024-10-11 | $3.73 | $3.73 | 2,977,400 | — | — |
| 2024-10-10 | $3.71 | $3.71 | 2,634,200 | — | — |
| 2024-10-09 | $3.64 | $3.64 | 2,153,300 | — | — |
| 2024-10-08 | $3.74 | $3.74 | 4,278,700 | — | — |
| 2024-10-07 | $4.37 | $4.37 | 6,278,300 | — | — |
| 2024-10-04 | $3.92 | $3.92 | 2,840,600 | — | — |
| 2024-10-03 | $3.80 | $3.80 | 3,075,400 | — | — |
| 2024-10-02 | $4.03 | $4.03 | 6,593,700 | — | — |
| 2024-10-01 | $3.94 | $3.94 | 5,039,000 | — | — |
| 2024-09-30 | $3.92 | $3.92 | 11,883,300 | — | — |
| 2024-09-27 | $3.70 | $3.70 | 7,453,000 | — | — |
| 2024-09-26 | $3.71 | $3.71 | 12,564,800 | — | — |
| 2024-09-25 | $2.91 | $2.91 | 1,018,000 | — | — |
| 2024-09-24 | $3.05 | $3.05 | 3,679,300 | — | — |
| 2024-09-23 | $2.79 | $2.79 | 915,500 | — | — |
| 2024-09-20 | $2.79 | $2.79 | 690,600 | — | — |
| 2024-09-19 | $2.88 | $2.88 | 2,436,600 | — | — |
| 2024-09-18 | $2.63 | $2.63 | 1,650,800 | — | — |
| 2024-09-17 | $2.66 | $2.66 | 1,331,000 | — | — |
| 2024-09-16 | $2.67 | $2.67 | 2,068,000 | — | — |
| 2024-09-13 | $2.69 | $2.69 | 1,894,900 | — | — |
| 2024-09-12 | $2.72 | $2.72 | 1,578,100 | — | — |
| 2024-09-11 | $2.80 | $2.80 | 1,726,000 | — | — |
| 2024-09-10 | $2.77 | $2.77 | 1,554,500 | — | — |
| 2024-09-09 | $2.89 | $2.89 | 1,635,100 | — | — |
| 2024-09-06 | $2.94 | $2.94 | 2,306,300 | — | — |
| 2024-09-05 | $3.05 | $3.05 | 1,490,600 | — | — |
| 2024-09-04 | $3.04 | $3.04 | 940,100 | — | — |
| 2024-09-03 | $3.02 | $3.02 | 2,783,000 | — | — |
| 2024-08-30 | $3.18 | $3.18 | 3,054,900 | — | — |
| 2024-08-29 | $3.18 | $3.18 | 5,415,500 | — | — |
| 2024-08-28 | $2.70 | $2.70 | 11,413,600 | — | — |
| 2024-08-27 | $3.31 | $3.31 | 10,428,500 | — | — |
| 2024-08-26 | $4.08 | $4.08 | 1,491,500 | — | — |
| 2024-08-23 | $4.06 | $4.06 | 970,000 | — | — |
| 2024-08-22 | $4.12 | $4.12 | 854,600 | — | — |
| 2024-08-21 | $4.23 | $4.23 | 885,200 | — | — |
| 2024-08-20 | $4.22 | $4.22 | 640,000 | — | — |
| 2024-08-19 | $4.39 | $4.39 | 1,125,400 | — | — |
| 2024-08-16 | $4.27 | $4.27 | 1,146,500 | — | — |
| 2024-08-15 | $4.31 | $4.31 | 1,032,300 | — | — |
| 2024-08-14 | $4.35 | $4.35 | 861,000 | — | — |
| 2024-08-13 | $4.62 | $4.62 | 847,100 | — | — |
| 2024-08-12 | $4.52 | $4.52 | 675,000 | — | — |
| 2024-08-09 | $4.41 | $4.41 | 1,455,700 | — | — |
| 2024-08-08 | $4.61 | $4.61 | 1,046,100 | — | — |
| 2024-08-07 | $4.56 | $4.56 | 2,430,800 | — | — |
| 2024-08-06 | $4.75 | $4.75 | 2,035,500 | — | — |
| 2024-08-05 | $4.36 | $4.36 | 3,881,200 | — | — |
| 2024-08-02 | $4.00 | $4.00 | 2,567,500 | — | — |
| 2024-08-01 | $4.23 | $4.23 | 3,285,100 | — | — |
| 2024-07-31 | $4.80 | $4.80 | 906,000 | — | — |
| 2024-07-30 | $4.80 | $4.80 | 645,700 | — | — |
| 2024-07-29 | $4.97 | $4.97 | 610,300 | — | — |
| 2024-07-26 | $5.00 | $5.00 | 1,254,700 | — | — |
| 2024-07-25 | $4.72 | $4.72 | 1,271,100 | — | — |
| 2024-07-24 | $4.84 | $4.84 | 904,500 | — | — |
| 2024-07-23 | $4.90 | $4.90 | 1,324,400 | — | — |
| 2024-07-22 | $5.18 | $5.18 | 1,370,000 | — | — |
| 2024-07-19 | $4.86 | $4.86 | 858,200 | — | — |
| 2024-07-18 | $4.81 | $4.81 | 1,340,400 | — | — |
| 2024-07-17 | $4.84 | $4.84 | 978,800 | — | — |
| 2024-07-16 | $4.98 | $4.98 | 1,172,500 | — | — |
| 2024-07-15 | $5.08 | $5.08 | 1,225,100 | — | — |
| 2024-07-12 | $5.43 | $5.43 | 1,296,300 | — | — |
| 2024-07-11 | $5.39 | $5.39 | 988,800 | — | — |
| 2024-07-10 | $5.26 | $5.26 | 1,224,100 | — | — |
| 2024-07-09 | $5.41 | $5.41 | 972,000 | — | — |
| 2024-07-08 | $5.36 | $5.36 | 1,866,800 | — | — |
| 2024-07-05 | $5.19 | $5.19 | 1,988,900 | — | — |
| 2024-07-03 | $5.70 | $5.70 | 2,059,400 | — | — |
| 2024-07-02 | $5.36 | $5.36 | 1,305,500 | — | — |
| 2024-07-01 | $4.92 | $4.92 | 1,726,900 | — | — |
| 2024-06-28 | $4.90 | $4.90 | 771,400 | — | — |
| 2024-06-27 | $4.98 | $4.98 | 935,100 | — | — |
| 2024-06-26 | $5.00 | $5.00 | 808,900 | — | — |
| 2024-06-25 | $5.05 | $5.05 | 1,408,600 | — | — |
| 2024-06-24 | $5.09 | $5.09 | 2,168,300 | — | — |
| 2024-06-21 | $4.71 | $4.71 | 1,327,300 | — | — |
| 2024-06-20 | $4.85 | $4.85 | 1,407,900 | — | — |
| 2024-06-18 | $4.99 | $4.99 | 1,570,500 | — | — |
| 2024-06-17 | $5.03 | $5.03 | 1,553,000 | — | — |
| 2024-06-14 | $4.98 | $4.98 | 2,320,100 | — | — |
| 2024-06-13 | $5.13 | $5.13 | 2,161,900 | — | — |
| 2024-06-12 | $4.82 | $4.82 | 2,854,500 | — | — |
| 2024-06-11 | $4.88 | $4.88 | 3,661,300 | — | — |
| 2024-06-10 | $5.19 | $5.19 | 682,700 | — | — |
| 2024-06-07 | $5.22 | $5.22 | 1,636,400 | — | — |
| 2024-06-06 | $5.44 | $5.44 | 924,200 | — | — |
| 2024-06-05 | $5.49 | $5.49 | 1,739,700 | — | — |
| 2024-06-04 | $5.47 | $5.47 | 1,587,600 | — | — |
| 2024-06-03 | $5.66 | $5.66 | 1,918,800 | — | — |
| 2024-05-31 | $5.70 | $5.70 | 3,662,800 | — | — |
| 2024-05-30 | $5.93 | $5.93 | 4,462,800 | — | — |
| 2024-05-29 | $6.06 | $6.06 | 2,657,900 | — | — |
| 2024-05-28 | $6.17 | $6.17 | 2,214,500 | — | — |
| 2024-05-24 | $6.23 | $6.23 | 2,326,800 | — | — |
| 2024-05-23 | $6.34 | $6.34 | 3,803,000 | — | — |
| 2024-05-22 | $6.55 | $6.55 | 3,203,000 | — | — |
| 2024-05-21 | $7.11 | $7.11 | 6,455,600 | — | — |
| 2024-05-20 | $8.18 | $8.18 | 3,219,300 | — | — |
| 2024-05-17 | $8.35 | $8.35 | 2,452,900 | — | — |
| 2024-05-16 | $7.99 | $7.99 | 2,431,400 | — | — |
| 2024-05-15 | $7.77 | $7.77 | 1,965,300 | — | — |
| 2024-05-14 | $8.00 | $8.00 | 1,913,200 | — | — |
| 2024-05-13 | $7.75 | $7.75 | 2,841,200 | — | — |
| 2024-05-10 | $7.35 | $7.35 | 1,726,400 | — | — |
| 2024-05-09 | $7.30 | $7.30 | 1,449,600 | — | — |
| 2024-05-08 | $7.13 | $7.13 | 2,243,300 | — | — |
| 2024-05-07 | $7.08 | $7.08 | 2,903,300 | — | — |
| 2024-05-06 | $7.27 | $7.27 | 2,885,500 | — | — |
| 2024-05-03 | $6.98 | $6.98 | 2,349,100 | — | — |
| 2024-05-02 | $7.20 | $7.20 | 3,738,600 | — | — |
| 2024-05-01 | $6.49 | $6.49 | 1,222,000 | — | — |
| 2024-04-30 | $6.53 | $6.53 | 1,925,600 | — | — |
| 2024-04-29 | $6.75 | $6.75 | 1,622,600 | — | — |
| 2024-04-26 | $6.70 | $6.70 | 5,324,700 | — | — |
| 2024-04-25 | $6.88 | $6.88 | 3,313,100 | — | — |
| 2024-04-24 | $6.45 | $6.45 | 4,768,700 | — | — |
| 2024-04-23 | $6.98 | $6.98 | 3,895,200 | — | — |
| 2024-04-22 | $6.49 | $6.49 | 1,609,200 | — | — |
| 2024-04-19 | $6.29 | $6.29 | 1,510,200 | — | — |
| 2024-04-18 | $6.38 | $6.38 | 5,879,500 | — | — |
| 2024-04-17 | $5.87 | $5.87 | 2,176,200 | — | — |
| 2024-04-16 | $5.88 | $5.88 | 4,271,700 | — | — |
| 2024-04-15 | $6.33 | $6.33 | 2,691,300 | — | — |
| 2024-04-12 | $6.30 | $6.30 | 1,418,700 | — | — |
| 2024-04-11 | $6.52 | $6.52 | 1,982,200 | — | — |
| 2024-04-10 | $6.32 | $6.32 | 1,526,300 | — | — |
| 2024-04-09 | $6.43 | $6.43 | 1,199,200 | — | — |
| 2024-04-08 | $6.47 | $6.47 | 956,900 | — | — |
| 2024-04-05 | $6.50 | $6.50 | 1,451,600 | — | — |
| 2024-04-04 | $6.65 | $6.65 | 1,402,300 | — | — |
| 2024-04-03 | $7.09 | $7.09 | 1,312,500 | — | — |
| 2024-04-02 | $7.08 | $7.08 | 1,586,200 | — | — |
| 2024-04-01 | $7.09 | $7.09 | 3,133,000 | — | — |
| 2024-03-28 | $6.55 | $6.55 | 2,803,000 | — | — |
| 2024-03-27 | $6.74 | $6.74 | 2,297,600 | — | — |
| 2024-03-26 | $6.93 | $6.93 | 2,025,800 | — | — |
| 2024-03-25 | $6.82 | $6.82 | 1,954,900 | — | — |
| 2024-03-22 | $6.98 | $6.98 | 2,547,200 | — | — |
| 2024-03-21 | $7.21 | $7.21 | 2,534,100 | — | — |
| 2024-03-20 | $7.46 | $7.46 | 2,783,000 | — | — |
| 2024-03-19 | $7.35 | $7.35 | 3,005,400 | — | — |
| 2024-03-18 | $7.65 | $7.65 | 3,215,600 | — | — |
| 2024-03-15 | $7.72 | $7.72 | 2,067,600 | — | — |
| 2024-03-14 | $7.79 | $7.79 | 3,412,600 | — | — |
| 2024-03-13 | $7.84 | $7.84 | 5,637,900 | — | — |
| 2024-03-12 | $7.46 | $7.46 | 4,682,300 | — | — |
| 2024-03-11 | $6.80 | $6.80 | 4,304,200 | — | — |
| 2024-03-08 | $7.15 | $7.15 | 2,851,100 | — | — |
| 2024-03-07 | $7.05 | $7.05 | 5,467,100 | — | — |
| 2024-03-06 | $7.28 | $7.28 | 5,440,200 | — | — |
| 2024-03-05 | $7.40 | $7.40 | 6,126,100 | — | — |
| 2024-03-04 | $7.44 | $7.44 | 7,250,300 | — | — |
| 2024-03-01 | $8.09 | $8.09 | 6,993,400 | — | — |
| 2024-02-29 | $7.82 | $7.82 | 7,608,300 | — | — |
| 2024-02-28 | $7.64 | $7.64 | 14,886,600 | — | — |
| 2024-02-27 | $7.76 | $7.76 | 32,689,400 | — | — |
| 2024-02-26 | $5.94 | $5.94 | 20,742,200 | — | — |
| 2024-02-23 | $5.50 | $5.50 | 6,159,200 | — | — |
| 2024-02-22 | $5.40 | $5.40 | 8,000,200 | — | — |
| 2024-02-21 | $5.03 | $5.03 | 6,005,900 | — | — |
| 2024-02-20 | $4.89 | $4.89 | 8,156,800 | — | — |
| 2024-02-16 | $4.93 | $4.93 | 5,531,700 | — | — |
| 2024-02-15 | $5.00 | $5.00 | 7,673,400 | — | — |
| 2024-02-14 | $5.28 | $5.28 | 5,417,600 | — | — |
| 2024-02-13 | $4.96 | $4.96 | 5,390,500 | — | — |
| 2024-02-12 | $5.09 | $5.09 | 6,114,700 | — | — |
| 2024-02-09 | $4.67 | $4.67 | 4,874,000 | — | — |
| 2024-02-08 | $4.56 | $4.56 | 17,756,200 | — | — |
| 2024-02-07 | $4.71 | $4.71 | 9,871,800 | — | — |
| 2024-02-06 | $4.21 | $4.21 | 18,488,700 | — | — |
| 2024-02-05 | $3.93 | $3.93 | 6,817,400 | — | — |
| 2024-02-02 | $4.03 | $4.03 | 15,297,900 | — | — |
| 2024-02-01 | $3.65 | $3.65 | 6,844,800 | — | — |
| 2024-01-31 | $3.33 | $3.33 | 6,862,500 | — | — |
| 2024-01-30 | $3.15 | $3.15 | 4,647,800 | — | — |
| 2024-01-29 | $3.20 | $3.20 | 5,661,100 | — | — |
| 2024-01-26 | $3.38 | $3.38 | 3,286,500 | — | — |
| 2024-01-25 | $3.60 | $3.60 | 5,756,200 | — | — |
| 2024-01-24 | $3.36 | $3.36 | 6,529,200 | — | — |
| 2024-01-23 | $3.31 | $3.31 | 4,756,000 | — | — |
| 2024-01-22 | $3.17 | $3.17 | 4,570,100 | — | — |
| 2024-01-19 | $3.28 | $3.28 | 3,569,300 | — | — |
| 2024-01-18 | $3.38 | $3.38 | 1,881,300 | — | — |
| 2024-01-17 | $3.33 | $3.33 | 4,546,000 | — | — |
| 2024-01-16 | $3.35 | $3.35 | 2,766,500 | — | — |
| 2024-01-12 | $3.48 | $3.48 | 2,411,400 | — | — |
| 2024-01-11 | $3.63 | $3.63 | 1,401,200 | — | — |
| 2024-01-10 | $3.54 | $3.54 | 2,184,400 | — | — |
| 2024-01-09 | $3.68 | $3.68 | 3,650,200 | — | — |
| 2024-01-08 | $3.58 | $3.58 | 2,757,500 | — | — |
| 2024-01-05 | $3.76 | $3.76 | 3,169,000 | — | — |
| 2024-01-04 | $3.79 | $3.79 | 7,977,600 | — | — |
| 2024-01-03 | $3.66 | $3.66 | 9,824,100 | — | — |
| 2024-01-02 | $3.27 | $3.27 | 5,655,600 | — | — |