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
- 2021-07-01 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 | $3.66 | $3.66 | 6,046,400 | — | — |
| 2024-12-30 | $3.54 | $3.54 | 4,849,700 | — | — |
| 2024-12-27 | $3.62 | $3.62 | 4,244,800 | — | — |
| 2024-12-26 | $3.73 | $3.73 | 4,867,400 | — | — |
| 2024-12-24 | $3.50 | $3.50 | 2,458,300 | — | — |
| 2024-12-23 | $3.42 | $3.42 | 4,769,100 | — | — |
| 2024-12-20 | $3.42 | $3.42 | 9,382,900 | — | — |
| 2024-12-19 | $3.27 | $3.27 | 6,562,000 | — | — |
| 2024-12-18 | $3.34 | $3.34 | 6,126,500 | — | — |
| 2024-12-17 | $3.66 | $3.65 | 5,177,500 | — | — |
| 2024-12-16 | $3.86 | $3.86 | 6,330,900 | — | — |
| 2024-12-13 | $4.22 | $4.22 | 2,721,400 | — | — |
| 2024-12-12 | $4.28 | $4.28 | 4,729,900 | — | — |
| 2024-12-11 | $4.44 | $4.44 | 3,042,600 | — | — |
| 2024-12-10 | $4.52 | $4.52 | 4,038,700 | — | — |
| 2024-12-09 | $4.66 | $4.66 | 5,526,900 | — | — |
| 2024-12-06 | $4.71 | $4.71 | 4,137,800 | — | — |
| 2024-12-05 | $4.60 | $4.60 | 5,013,700 | — | — |
| 2024-12-04 | $4.44 | $4.44 | 4,553,400 | — | — |
| 2024-12-03 | $4.51 | $4.51 | 7,429,000 | — | — |
| 2024-12-02 | $4.72 | $4.72 | 8,308,100 | — | — |
| 2024-11-29 | $4.92 | $4.92 | 7,127,900 | — | — |
| 2024-11-27 | $4.62 | $4.62 | 4,283,600 | — | — |
| 2024-11-26 | $4.52 | $4.52 | 5,967,500 | — | — |
| 2024-11-25 | $4.58 | $4.58 | 15,576,000 | — | — |
| 2024-11-22 | $4.07 | $4.07 | 6,588,700 | — | — |
| 2024-11-21 | $3.89 | $3.89 | 6,689,900 | — | — |
| 2024-11-20 | $3.66 | $3.66 | 8,725,700 | — | — |
| 2024-11-19 | $4.00 | $4.00 | 6,755,400 | — | — |
| 2024-11-18 | $4.16 | $4.16 | 6,045,300 | — | — |
| 2024-11-15 | $4.05 | $4.05 | 7,191,500 | — | — |
| 2024-11-14 | $4.11 | $4.11 | 11,389,900 | — | — |
| 2024-11-13 | $3.79 | $3.79 | 17,131,400 | — | — |
| 2024-11-12 | $3.66 | $3.66 | 16,576,200 | — | — |
| 2024-11-11 | $3.37 | $3.37 | 7,785,200 | — | — |
| 2024-11-08 | $3.15 | $3.15 | 4,467,200 | — | — |
| 2024-11-07 | $3.11 | $3.11 | 2,725,900 | — | — |
| 2024-11-06 | $3.09 | $3.09 | 5,432,300 | — | — |
| 2024-11-05 | $2.96 | $2.96 | 3,886,900 | — | — |
| 2024-11-04 | $2.91 | $2.91 | 3,438,000 | — | — |
| 2024-11-01 | $2.79 | $2.79 | 5,272,900 | — | — |
| 2024-10-31 | $2.78 | $2.78 | 6,637,900 | — | — |
| 2024-10-30 | $3.05 | $3.05 | 4,981,500 | — | — |
| 2024-10-29 | $2.90 | $2.90 | 4,603,200 | — | — |
| 2024-10-28 | $3.06 | $3.06 | 3,843,000 | — | — |
| 2024-10-25 | $3.08 | $3.08 | 3,915,900 | — | — |
| 2024-10-24 | $3.13 | $3.13 | 4,985,700 | — | — |
| 2024-10-23 | $2.96 | $2.96 | 5,970,800 | — | — |
| 2024-10-22 | $2.95 | $2.95 | 4,477,300 | — | — |
| 2024-10-21 | $2.97 | $2.97 | 5,395,300 | — | — |
| 2024-10-18 | $3.25 | $3.25 | 2,744,200 | — | — |
| 2024-10-17 | $3.24 | $3.24 | 3,043,900 | — | — |
| 2024-10-16 | $3.16 | $3.16 | 5,776,600 | — | — |
| 2024-10-15 | $2.92 | $2.92 | 4,413,000 | — | — |
| 2024-10-14 | $3.03 | $3.03 | 5,793,500 | — | — |
| 2024-10-11 | $3.07 | $3.07 | 5,086,100 | — | — |
| 2024-10-10 | $3.15 | $3.15 | 4,755,300 | — | — |
| 2024-10-09 | $3.26 | $3.26 | 3,013,300 | — | — |
| 2024-10-08 | $3.31 | $3.31 | 2,402,200 | — | — |
| 2024-10-07 | $3.43 | $3.43 | 2,910,500 | — | — |
| 2024-10-04 | $3.32 | $3.32 | 2,634,400 | — | — |
| 2024-10-03 | $3.19 | $3.19 | 3,265,600 | — | — |
| 2024-10-02 | $3.24 | $3.24 | 2,704,900 | — | — |
| 2024-10-01 | $3.31 | $3.31 | 3,573,900 | — | — |
| 2024-09-30 | $3.30 | $3.30 | 3,899,000 | — | — |
| 2024-09-27 | $3.24 | $3.24 | 3,676,500 | — | — |
| 2024-09-26 | $3.19 | $3.19 | 4,578,800 | — | — |
| 2024-09-25 | $3.26 | $3.26 | 4,775,800 | — | — |
| 2024-09-24 | $3.54 | $3.54 | 4,902,900 | — | — |
| 2024-09-23 | $3.36 | $3.36 | 3,848,100 | — | — |
| 2024-09-20 | $3.31 | $3.31 | 7,944,100 | — | — |
| 2024-09-19 | $3.43 | $3.43 | 8,349,000 | — | — |
| 2024-09-18 | $3.70 | $3.70 | 7,166,100 | — | — |
| 2024-09-17 | $3.66 | $3.66 | 9,488,100 | — | — |
| 2024-09-16 | $3.37 | $3.37 | 8,447,800 | — | — |
| 2024-09-13 | $3.00 | $3.00 | 6,152,400 | — | — |
| 2024-09-12 | $2.73 | $2.73 | 6,490,600 | — | — |
| 2024-09-11 | $2.68 | $2.68 | 6,517,200 | — | — |
| 2024-09-10 | $2.62 | $2.62 | 8,484,700 | — | — |
| 2024-09-09 | $2.82 | $2.82 | 5,115,100 | — | — |
| 2024-09-06 | $2.71 | $2.71 | 5,476,000 | — | — |
| 2024-09-05 | $2.82 | $2.82 | 6,432,100 | — | — |
| 2024-09-04 | $2.92 | $2.92 | 4,758,800 | — | — |
| 2024-09-03 | $2.99 | $2.99 | 7,459,400 | — | — |
| 2024-08-30 | $3.04 | $3.04 | 7,292,500 | — | — |
| 2024-08-29 | $3.20 | $3.20 | 4,190,500 | — | — |
| 2024-08-28 | $3.29 | $3.29 | 3,711,600 | — | — |
| 2024-08-27 | $3.48 | $3.48 | 6,537,000 | — | — |
| 2024-08-26 | $3.43 | $3.43 | 4,670,000 | — | — |
| 2024-08-23 | $3.29 | $3.29 | 6,292,600 | — | — |
| 2024-08-22 | $3.12 | $3.12 | 11,222,000 | — | — |
| 2024-08-21 | $3.43 | $3.43 | 3,525,100 | — | — |
| 2024-08-20 | $3.46 | $3.46 | 2,818,100 | — | — |
| 2024-08-19 | $3.48 | $3.48 | 3,627,700 | — | — |
| 2024-08-16 | $3.44 | $3.44 | 3,107,300 | — | — |
| 2024-08-15 | $3.48 | $3.48 | 6,180,500 | — | — |
| 2024-08-14 | $3.28 | $3.28 | 4,818,000 | — | — |
| 2024-08-13 | $3.53 | $3.53 | 4,501,000 | — | — |
| 2024-08-12 | $3.38 | $3.38 | 3,754,900 | — | — |
| 2024-08-09 | $3.51 | $3.51 | 3,655,400 | — | — |
| 2024-08-08 | $3.69 | $3.69 | 2,677,200 | — | — |
| 2024-08-07 | $3.62 | $3.62 | 4,145,000 | — | — |
| 2024-08-06 | $3.63 | $3.63 | 5,168,200 | — | — |
| 2024-08-05 | $3.76 | $3.76 | 7,014,800 | — | — |
| 2024-08-02 | $3.70 | $3.70 | 6,393,400 | — | — |
| 2024-08-01 | $3.77 | $3.77 | 7,175,600 | — | — |
| 2024-07-31 | $4.08 | $4.08 | 10,244,200 | — | — |
| 2024-07-30 | $3.81 | $3.81 | 5,023,900 | — | — |
| 2024-07-29 | $3.80 | $3.80 | 5,257,500 | — | — |
| 2024-07-26 | $4.07 | $4.07 | 5,108,400 | — | — |
| 2024-07-25 | $3.87 | $3.87 | 3,848,400 | — | — |
| 2024-07-24 | $3.67 | $3.67 | 4,849,900 | — | — |
| 2024-07-23 | $3.81 | $3.81 | 4,552,800 | — | — |
| 2024-07-22 | $3.95 | $3.95 | 4,740,600 | — | — |
| 2024-07-19 | $3.81 | $3.81 | 6,188,700 | — | — |
| 2024-07-18 | $4.15 | $4.15 | 6,657,400 | — | — |
| 2024-07-17 | $4.55 | $4.55 | 7,016,800 | — | — |
| 2024-07-16 | $4.49 | $4.49 | 6,159,300 | — | — |
| 2024-07-15 | $4.27 | $4.27 | 6,532,400 | — | — |
| 2024-07-12 | $4.04 | $4.04 | 9,486,800 | — | — |
| 2024-07-11 | $3.86 | $3.86 | 6,828,000 | — | — |
| 2024-07-10 | $3.42 | $3.42 | 5,080,400 | — | — |
| 2024-07-09 | $3.33 | $3.33 | 5,268,200 | — | — |
| 2024-07-08 | $3.60 | $3.60 | 5,750,400 | — | — |
| 2024-07-05 | $3.64 | $3.64 | 6,495,000 | — | — |
| 2024-07-03 | $3.50 | $3.50 | 6,145,900 | — | — |
| 2024-07-02 | $3.62 | $3.62 | 4,764,200 | — | — |
| 2024-07-01 | $3.61 | $3.61 | 6,307,200 | — | — |
| 2024-06-28 | $3.53 | $3.53 | 21,727,600 | — | — |
| 2024-06-27 | $3.51 | $3.51 | 6,194,300 | — | — |
| 2024-06-26 | $3.48 | $3.48 | 6,135,000 | — | — |
| 2024-06-25 | $3.68 | $3.68 | 5,955,400 | — | — |
| 2024-06-24 | $3.89 | $3.89 | 13,609,700 | — | — |
| 2024-06-21 | $4.07 | $4.07 | 48,068,500 | — | — |
| 2024-06-20 | $3.51 | $3.51 | 25,743,000 | — | — |
| 2024-06-18 | $3.09 | $3.09 | 8,023,500 | — | — |
| 2024-06-17 | $3.28 | $3.28 | 7,946,000 | — | — |
| 2024-06-14 | $3.26 | $3.26 | 6,209,300 | — | — |
| 2024-06-13 | $3.40 | $3.40 | 6,042,600 | — | — |
| 2024-06-12 | $3.56 | $3.56 | 7,712,400 | — | — |
| 2024-06-11 | $3.45 | $3.45 | 8,259,000 | — | — |
| 2024-06-10 | $3.66 | $3.65 | 6,377,700 | — | — |
| 2024-06-07 | $3.73 | $3.73 | 6,377,100 | — | — |
| 2024-06-06 | $3.79 | $3.79 | 15,244,200 | — | — |
| 2024-06-05 | $3.97 | $3.97 | 6,176,000 | — | — |
| 2024-06-04 | $3.94 | $3.94 | 6,885,700 | — | — |
| 2024-06-03 | $4.13 | $4.13 | 13,860,100 | — | — |
| 2024-05-31 | $4.36 | $4.36 | 11,889,500 | — | — |
| 2024-05-30 | $4.61 | $4.61 | 5,870,300 | — | — |
| 2024-05-29 | $4.48 | $4.48 | 4,208,000 | — | — |
| 2024-05-28 | $4.66 | $4.66 | 5,614,200 | — | — |
| 2024-05-24 | $4.78 | $4.78 | 5,235,000 | — | — |
| 2024-05-23 | $4.78 | $4.78 | 4,582,000 | — | — |
| 2024-05-22 | $4.97 | $4.97 | 5,612,400 | — | — |
| 2024-05-21 | $5.07 | $5.07 | 5,365,400 | — | — |
| 2024-05-20 | $5.26 | $5.26 | 6,402,300 | — | — |
| 2024-05-17 | $5.53 | $5.53 | 5,230,600 | — | — |
| 2024-05-16 | $5.52 | $5.52 | 6,105,400 | — | — |
| 2024-05-15 | $5.48 | $5.48 | 10,603,800 | — | — |
| 2024-05-14 | $6.00 | $6.00 | 20,024,500 | — | — |
| 2024-05-13 | $5.47 | $5.47 | 13,749,500 | — | — |
| 2024-05-10 | $4.89 | $4.89 | 5,219,700 | — | — |
| 2024-05-09 | $4.91 | $4.91 | 4,831,900 | — | — |
| 2024-05-08 | $4.84 | $4.84 | 4,920,600 | — | — |
| 2024-05-07 | $4.97 | $4.97 | 6,670,600 | — | — |
| 2024-05-06 | $5.15 | $5.15 | 9,751,600 | — | — |
| 2024-05-03 | $4.84 | $4.84 | 8,560,900 | — | — |
| 2024-05-02 | $5.00 | $5.00 | 15,234,000 | — | — |
| 2024-05-01 | $4.47 | $4.47 | 9,459,800 | — | — |
| 2024-04-30 | $4.55 | $4.55 | 10,691,600 | — | — |
| 2024-04-29 | $4.77 | $4.77 | 13,512,300 | — | — |
| 2024-04-26 | $4.42 | $4.42 | 15,010,200 | — | — |
| 2024-04-25 | $4.68 | $4.68 | 26,629,300 | — | — |
| 2024-04-24 | $5.80 | $5.80 | 10,815,400 | — | — |
| 2024-04-23 | $5.46 | $5.46 | 10,524,000 | — | — |
| 2024-04-22 | $5.90 | $5.90 | 4,299,900 | — | — |
| 2024-04-19 | $5.97 | $5.97 | 6,574,000 | — | — |
| 2024-04-18 | $5.99 | $5.99 | 8,958,500 | — | — |
| 2024-04-17 | $6.39 | $6.39 | 5,224,700 | — | — |
| 2024-04-16 | $6.57 | $6.57 | 4,258,400 | — | — |
| 2024-04-15 | $6.90 | $6.90 | 4,591,000 | — | — |
| 2024-04-12 | $6.85 | $6.85 | 5,646,000 | — | — |
| 2024-04-11 | $7.20 | $7.20 | 4,544,700 | — | — |
| 2024-04-10 | $7.30 | $7.30 | 5,983,300 | — | — |
| 2024-04-09 | $7.80 | $7.80 | 7,166,900 | — | — |
| 2024-04-08 | $7.39 | $7.39 | 3,481,800 | — | — |
| 2024-04-05 | $7.26 | $7.26 | 4,805,700 | — | — |
| 2024-04-04 | $7.25 | $7.25 | 8,154,300 | — | — |
| 2024-04-03 | $7.63 | $7.63 | 4,188,200 | — | — |
| 2024-04-02 | $7.48 | $7.48 | 3,484,800 | — | — |
| 2024-04-01 | $7.69 | $7.69 | 6,065,300 | — | — |
| 2024-03-28 | $7.83 | $7.83 | 4,126,000 | — | — |
| 2024-03-27 | $8.09 | $8.09 | 4,046,100 | — | — |
| 2024-03-26 | $7.87 | $7.87 | 5,132,900 | — | — |
| 2024-03-25 | $7.70 | $7.70 | 4,544,200 | — | — |
| 2024-03-22 | $7.30 | $7.30 | 2,413,900 | — | — |
| 2024-03-21 | $7.49 | $7.49 | 2,822,200 | — | — |
| 2024-03-20 | $7.48 | $7.48 | 3,803,900 | — | — |
| 2024-03-19 | $7.20 | $7.20 | 4,605,100 | — | — |
| 2024-03-18 | $7.11 | $7.11 | 8,604,300 | — | — |
| 2024-03-15 | $7.58 | $7.58 | 4,710,000 | — | — |
| 2024-03-14 | $7.49 | $7.49 | 3,404,700 | — | — |
| 2024-03-13 | $7.79 | $7.79 | 2,996,200 | — | — |
| 2024-03-12 | $7.83 | $7.83 | 2,783,900 | — | — |
| 2024-03-11 | $7.83 | $7.83 | 4,625,700 | — | — |
| 2024-03-08 | $7.86 | $7.86 | 5,166,800 | — | — |
| 2024-03-07 | $7.50 | $7.50 | 4,712,400 | — | — |
| 2024-03-06 | $7.27 | $7.27 | 3,373,300 | — | — |
| 2024-03-05 | $7.14 | $7.14 | 3,663,000 | — | — |
| 2024-03-04 | $7.23 | $7.23 | 8,020,800 | — | — |
| 2024-03-01 | $7.82 | $7.82 | 3,608,400 | — | — |
| 2024-02-29 | $7.85 | $7.85 | 3,952,700 | — | — |
| 2024-02-28 | $7.88 | $7.88 | 3,095,500 | — | — |
| 2024-02-27 | $7.81 | $7.81 | 3,675,500 | — | — |
| 2024-02-26 | $7.45 | $7.45 | 3,404,500 | — | — |
| 2024-02-23 | $7.43 | $7.43 | 4,765,200 | — | — |
| 2024-02-22 | $7.26 | $7.26 | 3,629,500 | — | — |
| 2024-02-21 | $7.27 | $7.27 | 4,085,200 | — | — |
| 2024-02-20 | $7.29 | $7.29 | 5,191,200 | — | — |
| 2024-02-16 | $7.73 | $7.73 | 4,259,800 | — | — |
| 2024-02-15 | $7.86 | $7.86 | 4,771,100 | — | — |
| 2024-02-14 | $7.73 | $7.73 | 7,703,300 | — | — |
| 2024-02-13 | $7.58 | $7.58 | 14,834,200 | — | — |
| 2024-02-12 | $8.68 | $8.68 | 4,241,800 | — | — |
| 2024-02-09 | $8.44 | $8.44 | 4,258,500 | — | — |
| 2024-02-08 | $8.66 | $8.66 | 6,370,000 | — | — |
| 2024-02-07 | $8.76 | $8.76 | 6,989,400 | — | — |
| 2024-02-06 | $8.94 | $8.94 | 13,780,200 | — | — |
| 2024-02-05 | $8.21 | $8.21 | 9,382,800 | — | — |
| 2024-02-02 | $8.70 | $8.70 | 5,677,100 | — | — |
| 2024-02-01 | $8.43 | $8.43 | 3,931,800 | — | — |
| 2024-01-31 | $8.35 | $8.35 | 5,090,400 | — | — |
| 2024-01-30 | $8.63 | $8.63 | 3,216,100 | — | — |
| 2024-01-29 | $8.70 | $8.70 | 4,901,100 | — | — |
| 2024-01-26 | $8.65 | $8.65 | 4,151,800 | — | — |
| 2024-01-25 | $8.78 | $8.78 | 5,785,100 | — | — |
| 2024-01-24 | $8.49 | $8.49 | 4,395,100 | — | — |
| 2024-01-23 | $8.73 | $8.73 | 5,200,300 | — | — |
| 2024-01-22 | $8.50 | $8.50 | 4,718,600 | — | — |
| 2024-01-19 | $8.62 | $8.62 | 8,906,300 | — | — |
| 2024-01-18 | $8.99 | $8.99 | 14,191,200 | — | — |
| 2024-01-17 | $8.36 | $8.36 | 4,025,400 | — | — |
| 2024-01-16 | $8.35 | $8.35 | 4,622,200 | — | — |
| 2024-01-12 | $8.34 | $8.34 | 7,812,600 | — | — |
| 2024-01-11 | $8.95 | $8.95 | 7,624,600 | — | — |
| 2024-01-10 | $9.35 | $9.35 | 3,616,600 | — | — |
| 2024-01-09 | $9.57 | $9.57 | 3,029,000 | — | — |
| 2024-01-08 | $9.57 | $9.57 | 5,125,400 | — | — |
| 2024-01-05 | $9.54 | $9.54 | 4,097,100 | — | — |
| 2024-01-04 | $9.75 | $9.75 | 4,447,500 | — | — |
| 2024-01-03 | $9.64 | $9.64 | 4,678,500 | — | — |
| 2024-01-02 | $10.20 | $10.20 | 4,216,300 | — | — |