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
- 2020-12-01 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 | $4.72 | $4.72 | 15,072,400 | — | — |
| 2024-12-30 | $4.76 | $4.76 | 17,883,400 | — | — |
| 2024-12-27 | $4.81 | $4.81 | 22,492,700 | — | — |
| 2024-12-26 | $4.96 | $4.96 | 11,553,900 | — | — |
| 2024-12-24 | $4.94 | $4.94 | 8,028,900 | — | — |
| 2024-12-23 | $4.88 | $4.88 | 17,509,500 | — | — |
| 2024-12-20 | $4.90 | $4.90 | 28,387,300 | — | — |
| 2024-12-19 | $4.92 | $4.92 | 22,249,700 | — | — |
| 2024-12-18 | $4.91 | $4.91 | 25,915,100 | — | — |
| 2024-12-17 | $5.14 | $5.14 | 31,425,500 | — | — |
| 2024-12-16 | $5.13 | $5.13 | 34,454,600 | — | — |
| 2024-12-13 | $5.13 | $5.13 | 28,729,100 | — | — |
| 2024-12-12 | $5.18 | $5.18 | 34,765,700 | — | — |
| 2024-12-11 | $5.40 | $5.40 | 30,745,500 | — | — |
| 2024-12-10 | $5.43 | $5.43 | 65,821,800 | — | — |
| 2024-12-09 | $5.33 | $5.33 | 36,944,300 | — | — |
| 2024-12-06 | $5.14 | $5.14 | 26,485,300 | — | — |
| 2024-12-05 | $5.24 | $5.24 | 26,155,100 | — | — |
| 2024-12-04 | $5.31 | $5.31 | 44,466,400 | — | — |
| 2024-12-03 | $5.29 | $5.29 | 39,148,500 | — | — |
| 2024-12-02 | $5.18 | $5.18 | 26,513,200 | — | — |
| 2024-11-29 | $5.00 | $5.00 | 27,784,600 | — | — |
| 2024-11-27 | $5.18 | $5.18 | 36,030,200 | — | — |
| 2024-11-26 | $5.15 | $5.15 | 20,366,500 | — | — |
| 2024-11-25 | $5.14 | $5.14 | 48,803,000 | — | — |
| 2024-11-22 | $5.07 | $5.07 | 58,748,900 | — | — |
| 2024-11-21 | $5.67 | $5.67 | 52,984,900 | — | — |
| 2024-11-20 | $5.66 | $5.66 | 82,005,300 | — | — |
| 2024-11-19 | $5.46 | $5.46 | 96,743,700 | — | — |
| 2024-11-18 | $4.99 | $4.99 | 59,114,000 | — | — |
| 2024-11-15 | $4.73 | $4.73 | 54,447,500 | — | — |
| 2024-11-14 | $4.73 | $4.73 | 44,780,600 | — | — |
| 2024-11-13 | $4.89 | $4.89 | 80,202,800 | — | — |
| 2024-11-12 | $4.89 | $4.89 | 148,639,400 | — | — |
| 2024-11-11 | $4.38 | $4.38 | 68,608,600 | — | — |
| 2024-11-08 | $4.23 | $4.23 | 20,953,700 | — | — |
| 2024-11-07 | $4.27 | $4.27 | 23,567,200 | — | — |
| 2024-11-06 | $4.22 | $4.22 | 22,590,200 | — | — |
| 2024-11-05 | $4.19 | $4.19 | 19,279,900 | — | — |
| 2024-11-04 | $4.09 | $4.09 | 14,474,900 | — | — |
| 2024-11-01 | $4.07 | $4.07 | 12,661,600 | — | — |
| 2024-10-31 | $4.08 | $4.08 | 19,758,600 | — | — |
| 2024-10-30 | $4.12 | $4.12 | 15,906,600 | — | — |
| 2024-10-29 | $4.17 | $4.17 | 24,303,800 | — | — |
| 2024-10-28 | $4.17 | $4.17 | 24,925,100 | — | — |
| 2024-10-25 | $4.07 | $4.07 | 21,567,300 | — | — |
| 2024-10-24 | $4.13 | $4.13 | 42,011,700 | — | — |
| 2024-10-23 | $4.14 | $4.14 | 52,808,500 | — | — |
| 2024-10-22 | $4.16 | $4.16 | 68,351,700 | — | — |
| 2024-10-21 | $4.03 | $4.03 | 59,158,300 | — | — |
| 2024-10-18 | $3.73 | $3.73 | 34,795,500 | — | — |
| 2024-10-17 | $3.62 | $3.62 | 14,300,900 | — | — |
| 2024-10-16 | $3.60 | $3.60 | 17,748,100 | — | — |
| 2024-10-15 | $3.61 | $3.61 | 32,695,100 | — | — |
| 2024-10-14 | $3.63 | $3.63 | 25,563,700 | — | — |
| 2024-10-11 | $3.65 | $3.65 | 25,083,000 | — | — |
| 2024-10-10 | $3.63 | $3.63 | 22,801,100 | — | — |
| 2024-10-09 | $3.66 | $3.66 | 19,621,100 | — | — |
| 2024-10-08 | $3.70 | $3.70 | 35,229,500 | — | — |
| 2024-10-07 | $3.69 | $3.69 | 19,294,800 | — | — |
| 2024-10-04 | $3.68 | $3.68 | 22,543,700 | — | — |
| 2024-10-03 | $3.70 | $3.70 | 27,899,300 | — | — |
| 2024-10-02 | $3.77 | $3.77 | 31,676,300 | — | — |
| 2024-10-01 | $3.79 | $3.79 | 39,070,200 | — | — |
| 2024-09-30 | $3.80 | $3.80 | 36,763,200 | — | — |
| 2024-09-27 | $3.85 | $3.85 | 30,715,500 | — | — |
| 2024-09-26 | $3.80 | $3.80 | 29,002,800 | — | — |
| 2024-09-25 | $3.78 | $3.78 | 47,332,600 | — | — |
| 2024-09-24 | $3.70 | $3.70 | 21,423,300 | — | — |
| 2024-09-23 | $3.65 | $3.65 | 25,506,900 | — | — |
| 2024-09-20 | $3.64 | $3.64 | 19,873,600 | — | — |
| 2024-09-19 | $3.66 | $3.66 | 22,317,500 | — | — |
| 2024-09-18 | $3.66 | $3.66 | 92,693,800 | — | — |
| 2024-09-17 | $3.57 | $3.57 | 26,818,300 | — | — |
| 2024-09-16 | $3.50 | $3.50 | 11,956,600 | — | — |
| 2024-09-13 | $3.47 | $3.47 | 11,575,000 | — | — |
| 2024-09-12 | $3.45 | $3.45 | 19,356,100 | — | — |
| 2024-09-11 | $3.45 | $3.45 | 24,880,700 | — | — |
| 2024-09-10 | $3.35 | $3.35 | 16,781,100 | — | — |
| 2024-09-09 | $3.35 | $3.35 | 15,574,000 | — | — |
| 2024-09-06 | $3.29 | $3.29 | 14,629,900 | — | — |
| 2024-09-05 | $3.34 | $3.34 | 12,516,200 | — | — |
| 2024-09-04 | $3.33 | $3.33 | 12,965,400 | — | — |
| 2024-09-03 | $3.32 | $3.32 | 29,014,300 | — | — |
| 2024-08-30 | $3.22 | $3.22 | 17,869,700 | — | — |
| 2024-08-29 | $3.20 | $3.20 | 17,597,800 | — | — |
| 2024-08-28 | $3.21 | $3.21 | 13,503,000 | — | — |
| 2024-08-27 | $3.24 | $3.24 | 13,069,200 | — | — |
| 2024-08-26 | $3.24 | $3.24 | 21,296,300 | — | — |
| 2024-08-23 | $3.23 | $3.23 | 19,097,500 | — | — |
| 2024-08-22 | $3.20 | $3.20 | 19,651,700 | — | — |
| 2024-08-21 | $3.21 | $3.21 | 24,154,600 | — | — |
| 2024-08-20 | $3.23 | $3.23 | 19,272,000 | — | — |
| 2024-08-19 | $3.33 | $3.33 | 41,651,600 | — | — |
| 2024-08-16 | $3.17 | $3.17 | 35,776,700 | — | — |
| 2024-08-15 | $3.12 | $3.12 | 85,633,200 | — | — |
| 2024-08-14 | $3.37 | $3.37 | 36,780,900 | — | — |
| 2024-08-13 | $3.37 | $3.37 | 16,123,800 | — | — |
| 2024-08-12 | $3.26 | $3.26 | 26,403,400 | — | — |
| 2024-08-09 | $3.24 | $3.24 | 13,196,900 | — | — |
| 2024-08-08 | $3.23 | $3.23 | 24,384,800 | — | — |
| 2024-08-07 | $3.17 | $3.17 | 17,816,800 | — | — |
| 2024-08-06 | $3.17 | $3.17 | 25,243,900 | — | — |
| 2024-08-05 | $3.22 | $3.22 | 27,748,600 | — | — |
| 2024-08-02 | $3.24 | $3.24 | 21,013,900 | — | — |
| 2024-08-01 | $3.24 | $3.24 | 13,797,000 | — | — |
| 2024-07-31 | $3.30 | $3.30 | 13,324,600 | — | — |
| 2024-07-30 | $3.30 | $3.30 | 15,746,200 | — | — |
| 2024-07-29 | $3.31 | $3.31 | 11,948,400 | — | — |
| 2024-07-26 | $3.33 | $3.33 | 13,945,100 | — | — |
| 2024-07-25 | $3.32 | $3.32 | 17,734,600 | — | — |
| 2024-07-24 | $3.36 | $3.36 | 21,329,400 | — | — |
| 2024-07-23 | $3.38 | $3.38 | 6,393,400 | — | — |
| 2024-07-22 | $3.38 | $3.38 | 12,564,200 | — | — |
| 2024-07-19 | $3.38 | $3.38 | 17,210,200 | — | — |
| 2024-07-18 | $3.41 | $3.41 | 35,259,900 | — | — |
| 2024-07-17 | $3.49 | $3.49 | 23,791,000 | — | — |
| 2024-07-16 | $3.55 | $3.55 | 14,098,000 | — | — |
| 2024-07-15 | $3.55 | $3.55 | 25,557,300 | — | — |
| 2024-07-12 | $3.61 | $3.61 | 12,046,600 | — | — |
| 2024-07-11 | $3.59 | $3.59 | 13,492,300 | — | — |
| 2024-07-10 | $3.58 | $3.58 | 10,848,300 | — | — |
| 2024-07-09 | $3.58 | $3.58 | 12,363,400 | — | — |
| 2024-07-08 | $3.55 | $3.55 | 10,720,800 | — | — |
| 2024-07-05 | $3.55 | $3.55 | 10,660,000 | — | — |
| 2024-07-03 | $3.54 | $3.54 | 9,413,600 | — | — |
| 2024-07-02 | $3.50 | $3.50 | 17,219,400 | — | — |
| 2024-07-01 | $3.53 | $3.53 | 19,331,000 | — | — |
| 2024-06-28 | $3.55 | $3.55 | 14,058,700 | — | — |
| 2024-06-27 | $3.54 | $3.54 | 11,254,000 | — | — |
| 2024-06-26 | $3.51 | $3.51 | 9,778,000 | — | — |
| 2024-06-25 | $3.52 | $3.52 | 9,307,300 | — | — |
| 2024-06-24 | $3.53 | $3.53 | 9,688,100 | — | — |
| 2024-06-21 | $3.54 | $3.54 | 18,900,300 | — | — |
| 2024-06-20 | $3.52 | $3.52 | 18,444,200 | — | — |
| 2024-06-18 | $3.53 | $3.53 | 29,781,100 | — | — |
| 2024-06-17 | $3.59 | $3.59 | 13,355,000 | — | — |
| 2024-06-14 | $3.60 | $3.60 | 32,081,600 | — | — |
| 2024-06-13 | $3.64 | $3.64 | 11,407,000 | — | — |
| 2024-06-12 | $3.65 | $3.65 | 14,262,600 | — | — |
| 2024-06-11 | $3.62 | $3.62 | 12,575,000 | — | — |
| 2024-06-10 | $3.64 | $3.64 | 20,637,500 | — | — |
| 2024-06-07 | $3.67 | $3.67 | 14,189,400 | — | — |
| 2024-06-06 | $3.68 | $3.68 | 26,419,200 | — | — |
| 2024-06-05 | $3.68 | $3.68 | 16,003,200 | — | — |
| 2024-06-04 | $3.66 | $3.66 | 13,260,100 | — | — |
| 2024-06-03 | $3.67 | $3.67 | 18,476,900 | — | — |
| 2024-05-31 | $3.67 | $3.67 | 64,820,000 | — | — |
| 2024-05-30 | $3.65 | $3.65 | 24,270,000 | — | — |
| 2024-05-29 | $3.64 | $3.64 | 11,760,400 | — | — |
| 2024-05-28 | $3.65 | $3.65 | 9,576,900 | — | — |
| 2024-05-24 | $3.66 | $3.66 | 21,928,100 | — | — |
| 2024-05-23 | $3.67 | $3.67 | 24,310,200 | — | — |
| 2024-05-22 | $3.70 | $3.70 | 32,072,000 | — | — |
| 2024-05-21 | $3.72 | $3.72 | 19,345,800 | — | — |
| 2024-05-20 | $3.74 | $3.74 | 37,364,700 | — | — |
| 2024-05-17 | $3.72 | $3.72 | 27,337,400 | — | — |
| 2024-05-16 | $3.65 | $3.65 | 61,958,500 | — | — |
| 2024-05-15 | $3.60 | $3.60 | 23,980,600 | — | — |
| 2024-05-14 | $3.56 | $3.56 | 21,714,800 | — | — |
| 2024-05-13 | $3.54 | $3.54 | 21,848,900 | — | — |
| 2024-05-10 | $3.50 | $3.50 | 20,061,100 | — | — |
| 2024-05-09 | $3.55 | $3.55 | 21,456,800 | — | — |
| 2024-05-08 | $3.50 | $3.50 | 16,323,500 | — | — |
| 2024-05-07 | $3.50 | $3.50 | 14,917,400 | — | — |
| 2024-05-06 | $3.53 | $3.53 | 12,528,800 | — | — |
| 2024-05-03 | $3.53 | $3.53 | 14,366,000 | — | — |
| 2024-05-02 | $3.50 | $3.50 | 24,452,000 | — | — |
| 2024-05-01 | $3.49 | $3.49 | 13,525,100 | — | — |
| 2024-04-30 | $3.50 | $3.50 | 20,548,600 | — | — |
| 2024-04-29 | $3.50 | $3.50 | 16,277,500 | — | — |
| 2024-04-26 | $3.50 | $3.50 | 26,856,200 | — | — |
| 2024-04-25 | $3.50 | $3.50 | 16,958,600 | — | — |
| 2024-04-24 | $3.48 | $3.48 | 22,175,400 | — | — |
| 2024-04-23 | $3.51 | $3.51 | 70,717,200 | — | — |
| 2024-04-22 | $3.35 | $3.35 | 28,423,000 | — | — |
| 2024-04-19 | $3.37 | $3.37 | 17,880,800 | — | — |
| 2024-04-18 | $3.39 | $3.39 | 50,839,400 | — | — |
| 2024-04-17 | $3.21 | $3.21 | 20,708,700 | — | — |
| 2024-04-16 | $3.27 | $3.27 | 14,432,200 | — | — |
| 2024-04-15 | $3.31 | $3.31 | 26,269,500 | — | — |
| 2024-04-12 | $3.33 | $3.33 | 22,260,100 | — | — |
| 2024-04-11 | $3.39 | $3.39 | 42,476,600 | — | — |
| 2024-04-10 | $3.33 | $3.33 | 19,762,500 | — | — |
| 2024-04-09 | $3.29 | $3.29 | 14,560,200 | — | — |
| 2024-04-08 | $3.30 | $3.30 | 28,249,200 | — | — |
| 2024-04-05 | $3.24 | $3.24 | 29,869,200 | — | — |
| 2024-04-04 | $3.16 | $3.16 | 19,488,600 | — | — |
| 2024-04-03 | $3.23 | $3.23 | 16,414,200 | — | — |
| 2024-04-02 | $3.21 | $3.21 | 28,579,100 | — | — |
| 2024-04-01 | $3.19 | $3.19 | 21,062,500 | — | — |
| 2024-03-28 | $3.14 | $3.14 | 24,603,300 | — | — |
| 2024-03-27 | $3.20 | $3.20 | 20,693,200 | — | — |
| 2024-03-26 | $3.16 | $3.16 | 13,627,100 | — | — |
| 2024-03-25 | $3.14 | $3.14 | 10,204,500 | — | — |
| 2024-03-22 | $3.15 | $3.15 | 21,443,800 | — | — |
| 2024-03-21 | $3.25 | $3.25 | 21,843,900 | — | — |
| 2024-03-20 | $3.20 | $3.20 | 27,859,700 | — | — |
| 2024-03-19 | $3.18 | $3.18 | 19,614,000 | — | — |
| 2024-03-18 | $3.17 | $3.17 | 16,099,000 | — | — |
| 2024-03-15 | $3.17 | $3.17 | 126,291,300 | — | — |
| 2024-03-14 | $3.24 | $3.24 | 13,610,200 | — | — |
| 2024-03-13 | $3.23 | $3.23 | 16,985,200 | — | — |
| 2024-03-12 | $3.22 | $3.22 | 21,203,700 | — | — |
| 2024-03-11 | $3.17 | $3.17 | 37,032,800 | — | — |
| 2024-03-08 | $3.08 | $3.08 | 27,528,400 | — | — |
| 2024-03-07 | $3.20 | $3.20 | 44,075,200 | — | — |
| 2024-03-06 | $3.10 | $3.10 | 33,835,700 | — | — |
| 2024-03-05 | $3.09 | $3.09 | 31,027,700 | — | — |
| 2024-03-04 | $3.07 | $3.07 | 23,564,400 | — | — |
| 2024-03-01 | $3.10 | $3.10 | 15,188,400 | — | — |
| 2024-02-29 | $3.07 | $3.07 | 30,436,800 | — | — |
| 2024-02-28 | $3.08 | $3.08 | 14,180,500 | — | — |
| 2024-02-27 | $3.15 | $3.15 | 14,993,800 | — | — |
| 2024-02-26 | $3.19 | $3.19 | 14,166,800 | — | — |
| 2024-02-23 | $3.16 | $3.16 | 28,013,100 | — | — |
| 2024-02-22 | $3.16 | $3.16 | 73,363,100 | — | — |
| 2024-02-21 | $3.45 | $3.45 | 34,139,400 | — | — |
| 2024-02-20 | $3.49 | $3.49 | 29,517,400 | — | — |
| 2024-02-16 | $3.53 | $3.53 | 30,145,700 | — | — |
| 2024-02-15 | $3.52 | $3.52 | 39,258,500 | — | — |
| 2024-02-14 | $3.41 | $3.41 | 33,123,100 | — | — |
| 2024-02-13 | $3.30 | $3.30 | 11,337,800 | — | — |
| 2024-02-12 | $3.34 | $3.34 | 53,971,500 | — | — |
| 2024-02-09 | $3.43 | $3.43 | 21,549,500 | — | — |
| 2024-02-08 | $3.32 | $3.32 | 18,726,000 | — | — |
| 2024-02-07 | $3.30 | $3.30 | 15,849,000 | — | — |
| 2024-02-06 | $3.25 | $3.25 | 17,581,000 | — | — |
| 2024-02-05 | $3.21 | $3.21 | 22,493,500 | — | — |
| 2024-02-02 | $3.22 | $3.22 | 16,327,300 | — | — |
| 2024-02-01 | $3.13 | $3.13 | 9,159,700 | — | — |
| 2024-01-31 | $3.07 | $3.07 | 13,411,100 | — | — |
| 2024-01-30 | $3.08 | $3.08 | 18,332,400 | — | — |
| 2024-01-29 | $3.24 | $3.24 | 9,585,500 | — | — |
| 2024-01-26 | $3.17 | $3.17 | 7,505,500 | — | — |
| 2024-01-25 | $3.16 | $3.16 | 9,308,400 | — | — |
| 2024-01-24 | $3.17 | $3.17 | 9,640,400 | — | — |
| 2024-01-23 | $3.13 | $3.13 | 12,467,600 | — | — |
| 2024-01-22 | $3.03 | $3.03 | 11,842,700 | — | — |
| 2024-01-19 | $3.00 | $3.00 | 11,660,000 | — | — |
| 2024-01-18 | $3.00 | $3.00 | 27,393,900 | — | — |
| 2024-01-17 | $2.92 | $2.92 | 46,965,300 | — | — |
| 2024-01-16 | $3.09 | $3.09 | 20,158,400 | — | — |
| 2024-01-12 | $3.21 | $3.21 | 14,188,800 | — | — |
| 2024-01-11 | $3.25 | $3.25 | 12,935,600 | — | — |
| 2024-01-10 | $3.32 | $3.32 | 9,743,300 | — | — |
| 2024-01-09 | $3.33 | $3.33 | 17,677,500 | — | — |
| 2024-01-08 | $3.36 | $3.36 | 18,017,700 | — | — |
| 2024-01-05 | $3.27 | $3.27 | 13,294,300 | — | — |
| 2024-01-04 | $3.25 | $3.25 | 14,177,800 | — | — |
| 2024-01-03 | $3.29 | $3.28 | 26,467,500 | — | — |
| 2024-01-02 | $3.30 | $3.30 | 18,982,900 | — | — |