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 | $5.05 | $5.05 | 4,370,500 | — | — |
| 2024-12-30 | $5.09 | $5.09 | 5,566,000 | — | — |
| 2024-12-27 | $5.50 | $5.50 | 9,171,100 | — | — |
| 2024-12-26 | $5.29 | $5.29 | 11,641,600 | — | — |
| 2024-12-24 | $4.51 | $4.51 | 3,556,000 | — | — |
| 2024-12-23 | $4.65 | $4.65 | 12,176,500 | — | — |
| 2024-12-20 | $4.64 | $4.64 | 75,491,200 | — | — |
| 2024-12-19 | $3.46 | $3.46 | 2,829,000 | — | — |
| 2024-12-18 | $3.54 | $3.54 | 4,375,800 | — | — |
| 2024-12-17 | $3.80 | $3.79 | 5,760,600 | — | — |
| 2024-12-16 | $4.34 | $4.34 | 1,828,000 | — | — |
| 2024-12-13 | $4.10 | $4.10 | 1,639,700 | — | — |
| 2024-12-12 | $4.08 | $4.08 | 1,821,200 | — | — |
| 2024-12-11 | $4.27 | $4.27 | 2,211,600 | — | — |
| 2024-12-10 | $4.26 | $4.26 | 2,318,500 | — | — |
| 2024-12-09 | $4.22 | $4.22 | 3,073,100 | — | — |
| 2024-12-06 | $4.83 | $4.83 | 3,513,800 | — | — |
| 2024-12-05 | $4.49 | $4.49 | 1,958,500 | — | — |
| 2024-12-04 | $4.43 | $4.43 | 2,036,700 | — | — |
| 2024-12-03 | $4.25 | $4.25 | 3,009,100 | — | — |
| 2024-12-02 | $4.45 | $4.45 | 2,812,800 | — | — |
| 2024-11-29 | $4.52 | $4.52 | 1,074,600 | — | — |
| 2024-11-27 | $4.40 | $4.40 | 2,574,200 | — | — |
| 2024-11-26 | $4.43 | $4.43 | 2,979,100 | — | — |
| 2024-11-25 | $4.28 | $4.28 | 3,647,300 | — | — |
| 2024-11-22 | $4.49 | $4.49 | 2,337,900 | — | — |
| 2024-11-21 | $4.38 | $4.38 | 2,970,400 | — | — |
| 2024-11-20 | $4.41 | $4.41 | 2,095,600 | — | — |
| 2024-11-19 | $4.42 | $4.42 | 3,212,700 | — | — |
| 2024-11-18 | $4.45 | $4.45 | 5,932,000 | — | — |
| 2024-11-15 | $4.84 | $4.84 | 3,099,300 | — | — |
| 2024-11-14 | $4.84 | $4.84 | 7,911,200 | — | — |
| 2024-11-13 | $5.34 | $5.34 | 1,905,000 | — | — |
| 2024-11-12 | $5.36 | $5.36 | 2,564,700 | — | — |
| 2024-11-11 | $5.52 | $5.52 | 3,002,200 | — | — |
| 2024-11-08 | $5.78 | $5.78 | 6,302,300 | — | — |
| 2024-11-07 | $5.26 | $5.26 | 2,532,700 | — | — |
| 2024-11-06 | $5.43 | $5.43 | 4,283,200 | — | — |
| 2024-11-05 | $5.22 | $5.22 | 2,183,200 | — | — |
| 2024-11-04 | $5.07 | $5.07 | 2,077,400 | — | — |
| 2024-11-01 | $5.39 | $5.39 | 3,180,500 | — | — |
| 2024-10-31 | $5.05 | $5.05 | 3,627,500 | — | — |
| 2024-10-30 | $5.15 | $5.15 | 2,115,800 | — | — |
| 2024-10-29 | $5.32 | $5.32 | 1,786,200 | — | — |
| 2024-10-28 | $5.42 | $5.42 | 2,716,400 | — | — |
| 2024-10-25 | $5.59 | $5.59 | 2,129,800 | — | — |
| 2024-10-24 | $5.82 | $5.82 | 2,652,600 | — | — |
| 2024-10-23 | $5.72 | $5.72 | 2,880,000 | — | — |
| 2024-10-22 | $5.48 | $5.48 | 2,545,000 | — | — |
| 2024-10-21 | $5.34 | $5.34 | 3,583,400 | — | — |
| 2024-10-18 | $5.03 | $5.03 | 5,851,600 | — | — |
| 2024-10-17 | $4.86 | $4.86 | 10,507,700 | — | — |
| 2024-10-16 | $5.81 | $5.81 | 3,752,600 | — | — |
| 2024-10-15 | $5.70 | $5.70 | 1,806,500 | — | — |
| 2024-10-14 | $5.67 | $5.67 | 1,255,000 | — | — |
| 2024-10-11 | $5.73 | $5.73 | 2,114,700 | — | — |
| 2024-10-10 | $5.55 | $5.55 | 1,745,900 | — | — |
| 2024-10-09 | $5.39 | $5.39 | 2,484,600 | — | — |
| 2024-10-08 | $5.55 | $5.55 | 2,291,900 | — | — |
| 2024-10-07 | $5.50 | $5.50 | 2,856,000 | — | — |
| 2024-10-04 | $5.44 | $5.44 | 2,800,400 | — | — |
| 2024-10-03 | $5.28 | $5.28 | 3,620,900 | — | — |
| 2024-10-02 | $5.69 | $5.69 | 8,190,800 | — | — |
| 2024-10-01 | $5.50 | $5.50 | 2,512,200 | — | — |
| 2024-09-30 | $5.44 | $5.44 | 1,726,800 | — | — |
| 2024-09-27 | $5.58 | $5.58 | 1,382,100 | — | — |
| 2024-09-26 | $5.47 | $5.47 | 1,859,400 | — | — |
| 2024-09-25 | $5.46 | $5.46 | 3,253,400 | — | — |
| 2024-09-24 | $6.12 | $6.12 | 5,155,100 | — | — |
| 2024-09-23 | $5.23 | $5.23 | 1,963,500 | — | — |
| 2024-09-20 | $5.20 | $5.20 | 5,267,200 | — | — |
| 2024-09-19 | $5.45 | $5.45 | 1,557,000 | — | — |
| 2024-09-18 | $5.34 | $5.34 | 1,673,900 | — | — |
| 2024-09-17 | $5.23 | $5.23 | 1,584,600 | — | — |
| 2024-09-16 | $5.28 | $5.28 | 2,240,500 | — | — |
| 2024-09-13 | $5.64 | $5.64 | 1,899,800 | — | — |
| 2024-09-12 | $5.62 | $5.62 | 2,076,200 | — | — |
| 2024-09-11 | $5.69 | $5.69 | 2,676,500 | — | — |
| 2024-09-10 | $5.25 | $5.25 | 2,798,800 | — | — |
| 2024-09-09 | $5.39 | $5.39 | 3,772,200 | — | — |
| 2024-09-06 | $5.27 | $5.27 | 1,702,500 | — | — |
| 2024-09-05 | $5.48 | $5.48 | 1,659,400 | — | — |
| 2024-09-04 | $5.69 | $5.69 | 2,195,300 | — | — |
| 2024-09-03 | $5.54 | $5.54 | 2,962,800 | — | — |
| 2024-08-30 | $6.05 | $6.05 | 4,199,400 | — | — |
| 2024-08-29 | $6.15 | $6.15 | 1,980,100 | — | — |
| 2024-08-28 | $6.45 | $6.45 | 1,533,100 | — | — |
| 2024-08-27 | $6.66 | $6.66 | 2,126,700 | — | — |
| 2024-08-26 | $7.05 | $7.05 | 2,393,900 | — | — |
| 2024-08-23 | $7.03 | $7.03 | 2,084,500 | — | — |
| 2024-08-22 | $6.40 | $6.40 | 2,091,300 | — | — |
| 2024-08-21 | $6.47 | $6.47 | 1,659,000 | — | — |
| 2024-08-20 | $6.25 | $6.25 | 1,743,200 | — | — |
| 2024-08-19 | $6.33 | $6.33 | 2,171,200 | — | — |
| 2024-08-16 | $6.48 | $6.48 | 2,996,600 | — | — |
| 2024-08-15 | $6.14 | $6.14 | 4,240,100 | — | — |
| 2024-08-14 | $6.01 | $6.01 | 3,987,900 | — | — |
| 2024-08-13 | $6.65 | $6.65 | 3,855,100 | — | — |
| 2024-08-12 | $6.62 | $6.62 | 6,823,100 | — | — |
| 2024-08-09 | $7.91 | $7.91 | 5,077,400 | — | — |
| 2024-08-08 | $8.00 | $8.00 | 2,330,000 | — | — |
| 2024-08-07 | $7.83 | $7.83 | 3,076,400 | — | — |
| 2024-08-06 | $8.30 | $8.30 | 2,934,000 | — | — |
| 2024-08-05 | $7.87 | $7.87 | 3,217,600 | — | — |
| 2024-08-02 | $8.25 | $8.25 | 3,430,300 | — | — |
| 2024-08-01 | $8.62 | $8.62 | 4,287,400 | — | — |
| 2024-07-31 | $9.46 | $9.46 | 6,498,100 | — | — |
| 2024-07-30 | $8.20 | $8.20 | 2,287,800 | — | — |
| 2024-07-29 | $7.85 | $7.85 | 2,678,800 | — | — |
| 2024-07-26 | $7.94 | $7.94 | 3,877,000 | — | — |
| 2024-07-25 | $8.15 | $8.15 | 2,224,200 | — | — |
| 2024-07-24 | $8.06 | $8.06 | 1,958,700 | — | — |
| 2024-07-23 | $8.29 | $8.29 | 2,184,800 | — | — |
| 2024-07-22 | $8.35 | $8.35 | 3,044,200 | — | — |
| 2024-07-19 | $7.55 | $7.55 | 2,406,700 | — | — |
| 2024-07-18 | $7.74 | $7.73 | 2,998,300 | — | — |
| 2024-07-17 | $8.17 | $8.17 | 4,303,600 | — | — |
| 2024-07-16 | $8.79 | $8.79 | 6,110,300 | — | — |
| 2024-07-15 | $8.40 | $8.40 | 10,120,000 | — | — |
| 2024-07-12 | $6.99 | $6.99 | 3,471,100 | — | — |
| 2024-07-11 | $6.45 | $6.45 | 3,189,200 | — | — |
| 2024-07-10 | $5.72 | $5.72 | 3,498,800 | — | — |
| 2024-07-09 | $5.86 | $5.86 | 2,703,300 | — | — |
| 2024-07-08 | $5.67 | $5.67 | 3,714,800 | — | — |
| 2024-07-05 | $5.27 | $5.27 | 3,028,000 | — | — |
| 2024-07-03 | $5.67 | $5.67 | 2,432,100 | — | — |
| 2024-07-02 | $5.11 | $5.11 | 3,262,800 | — | — |
| 2024-07-01 | $5.37 | $5.37 | 9,067,400 | — | — |
| 2024-06-28 | $4.80 | $4.80 | 8,266,000 | — | — |
| 2024-06-27 | $4.70 | $4.70 | 2,495,900 | — | — |
| 2024-06-26 | $5.00 | $5.00 | 1,834,900 | — | — |
| 2024-06-25 | $4.93 | $4.93 | 3,160,600 | — | — |
| 2024-06-24 | $5.10 | $5.10 | 2,414,500 | — | — |
| 2024-06-21 | $5.17 | $5.17 | 6,781,300 | — | — |
| 2024-06-20 | $5.24 | $5.24 | 4,504,400 | — | — |
| 2024-06-18 | $5.94 | $5.94 | 2,121,400 | — | — |
| 2024-06-17 | $6.19 | $6.19 | 3,506,100 | — | — |
| 2024-06-14 | $7.05 | $7.05 | 1,168,600 | — | — |
| 2024-06-13 | $7.20 | $7.20 | 1,302,600 | — | — |
| 2024-06-12 | $7.34 | $7.34 | 1,996,200 | — | — |
| 2024-06-11 | $6.99 | $6.99 | 1,443,300 | — | — |
| 2024-06-10 | $7.20 | $7.20 | 1,461,700 | — | — |
| 2024-06-07 | $7.27 | $7.27 | 1,543,000 | — | — |
| 2024-06-06 | $7.32 | $7.32 | 1,529,400 | — | — |
| 2024-06-05 | $7.52 | $7.52 | 2,667,400 | — | — |
| 2024-06-04 | $6.67 | $6.67 | 4,986,600 | — | — |
| 2024-06-03 | $7.37 | $7.37 | 3,068,400 | — | — |
| 2024-05-31 | $7.48 | $7.48 | 8,814,400 | — | — |
| 2024-05-30 | $9.10 | $9.10 | 8,158,700 | — | — |
| 2024-05-29 | $7.71 | $7.71 | 1,926,600 | — | — |
| 2024-05-28 | $7.49 | $7.49 | 1,494,500 | — | — |
| 2024-05-24 | $7.15 | $7.15 | 1,454,900 | — | — |
| 2024-05-23 | $7.21 | $7.21 | 2,221,500 | — | — |
| 2024-05-22 | $7.56 | $7.56 | 2,789,000 | — | — |
| 2024-05-21 | $7.03 | $7.03 | 2,212,700 | — | — |
| 2024-05-20 | $7.06 | $7.06 | 3,947,700 | — | — |
| 2024-05-17 | $6.33 | $6.33 | 3,638,100 | — | — |
| 2024-05-16 | $6.42 | $6.42 | 4,365,100 | — | — |
| 2024-05-15 | $6.47 | $6.47 | 5,129,900 | — | — |
| 2024-05-14 | $6.42 | $6.42 | 5,036,300 | — | — |
| 2024-05-13 | $5.48 | $5.48 | 3,869,400 | — | — |
| 2024-05-10 | $4.70 | $4.70 | 1,761,800 | — | — |
| 2024-05-09 | $4.52 | $4.52 | 829,600 | — | — |
| 2024-05-08 | $4.51 | $4.51 | 970,700 | — | — |
| 2024-05-07 | $4.61 | $4.61 | 1,164,400 | — | — |
| 2024-05-06 | $4.54 | $4.54 | 1,017,900 | — | — |
| 2024-05-03 | $4.41 | $4.41 | 803,400 | — | — |
| 2024-05-02 | $4.40 | $4.40 | 976,700 | — | — |
| 2024-05-01 | $4.40 | $4.40 | 2,387,500 | — | — |
| 2024-04-30 | $3.92 | $3.92 | 952,300 | — | — |
| 2024-04-29 | $4.09 | $4.09 | 1,263,700 | — | — |
| 2024-04-26 | $3.99 | $3.99 | 689,500 | — | — |
| 2024-04-25 | $3.90 | $3.90 | 791,400 | — | — |
| 2024-04-24 | $3.82 | $3.82 | 1,509,000 | — | — |
| 2024-04-23 | $3.93 | $3.93 | 2,155,600 | — | — |
| 2024-04-22 | $3.70 | $3.70 | 2,620,400 | — | — |
| 2024-04-19 | $3.70 | $3.70 | 4,898,200 | — | — |
| 2024-04-18 | $3.59 | $3.59 | 5,794,800 | — | — |
| 2024-04-17 | $3.12 | $3.12 | 1,081,100 | — | — |
| 2024-04-16 | $3.06 | $3.06 | 1,436,800 | — | — |
| 2024-04-15 | $2.87 | $2.87 | 746,900 | — | — |
| 2024-04-12 | $2.88 | $2.88 | 1,449,400 | — | — |
| 2024-04-11 | $3.02 | $3.02 | 1,691,900 | — | — |
| 2024-04-10 | $2.99 | $2.99 | 1,281,600 | — | — |
| 2024-04-09 | $3.04 | $3.04 | 1,116,500 | — | — |
| 2024-04-08 | $3.10 | $3.10 | 604,900 | — | — |
| 2024-04-05 | $3.04 | $3.04 | 643,200 | — | — |
| 2024-04-04 | $3.12 | $3.12 | 1,303,500 | — | — |
| 2024-04-03 | $3.03 | $3.03 | 1,137,300 | — | — |
| 2024-04-02 | $2.97 | $2.97 | 964,100 | — | — |
| 2024-04-01 | $3.01 | $3.01 | 1,143,800 | — | — |
| 2024-03-28 | $3.11 | $3.11 | 963,900 | — | — |
| 2024-03-27 | $3.10 | $3.10 | 1,844,300 | — | — |
| 2024-03-26 | $3.07 | $3.07 | 1,037,100 | — | — |
| 2024-03-25 | $3.14 | $3.14 | 968,700 | — | — |
| 2024-03-22 | $3.31 | $3.31 | 1,215,700 | — | — |
| 2024-03-21 | $3.60 | $3.60 | 978,000 | — | — |
| 2024-03-20 | $3.51 | $3.51 | 914,900 | — | — |
| 2024-03-19 | $3.49 | $3.49 | 842,500 | — | — |
| 2024-03-18 | $3.51 | $3.51 | 1,898,600 | — | — |
| 2024-03-15 | $3.24 | $3.24 | 643,900 | — | — |
| 2024-03-14 | $3.16 | $3.16 | 784,800 | — | — |
| 2024-03-13 | $3.29 | $3.29 | 466,600 | — | — |
| 2024-03-12 | $3.31 | $3.31 | 871,800 | — | — |
| 2024-03-11 | $3.11 | $3.11 | 963,700 | — | — |
| 2024-03-08 | $3.37 | $3.37 | 749,800 | — | — |
| 2024-03-07 | $3.27 | $3.27 | 1,376,600 | — | — |
| 2024-03-06 | $3.37 | $3.37 | 1,094,000 | — | — |
| 2024-03-05 | $3.48 | $3.48 | 883,400 | — | — |
| 2024-03-04 | $3.53 | $3.53 | 2,320,500 | — | — |
| 2024-03-01 | $3.24 | $3.24 | 9,786,800 | — | — |
| 2024-02-29 | $4.35 | $4.35 | 851,200 | — | — |
| 2024-02-28 | $4.40 | $4.40 | 480,100 | — | — |
| 2024-02-27 | $4.53 | $4.53 | 690,400 | — | — |
| 2024-02-26 | $4.54 | $4.54 | 506,400 | — | — |
| 2024-02-23 | $4.33 | $4.33 | 346,200 | — | — |
| 2024-02-22 | $4.31 | $4.31 | 931,500 | — | — |
| 2024-02-21 | $4.24 | $4.24 | 1,917,800 | — | — |
| 2024-02-20 | $4.84 | $4.84 | 1,258,500 | — | — |
| 2024-02-16 | $4.42 | $4.42 | 850,200 | — | — |
| 2024-02-15 | $4.46 | $4.46 | 1,305,500 | — | — |
| 2024-02-14 | $4.20 | $4.20 | 1,176,800 | — | — |
| 2024-02-13 | $3.76 | $3.76 | 1,133,000 | — | — |
| 2024-02-12 | $3.87 | $3.87 | 923,500 | — | — |
| 2024-02-09 | $3.63 | $3.63 | 1,617,500 | — | — |
| 2024-02-08 | $3.14 | $3.14 | 857,400 | — | — |
| 2024-02-07 | $2.91 | $2.91 | 1,737,800 | — | — |
| 2024-02-06 | $3.65 | $3.65 | 934,400 | — | — |
| 2024-02-05 | $3.35 | $3.35 | 590,000 | — | — |
| 2024-02-02 | $3.30 | $3.30 | 324,700 | — | — |
| 2024-02-01 | $3.41 | $3.41 | 426,900 | — | — |
| 2024-01-31 | $3.32 | $3.32 | 737,600 | — | — |
| 2024-01-30 | $3.19 | $3.19 | 472,400 | — | — |
| 2024-01-29 | $3.32 | $3.32 | 660,400 | — | — |
| 2024-01-26 | $2.91 | $2.91 | 369,200 | — | — |
| 2024-01-25 | $3.00 | $3.00 | 561,100 | — | — |
| 2024-01-24 | $2.86 | $2.86 | 291,900 | — | — |
| 2024-01-23 | $2.91 | $2.91 | 286,100 | — | — |
| 2024-01-22 | $2.82 | $2.82 | 433,200 | — | — |
| 2024-01-19 | $2.67 | $2.67 | 290,900 | — | — |
| 2024-01-18 | $2.59 | $2.59 | 203,400 | — | — |
| 2024-01-17 | $2.58 | $2.58 | 267,300 | — | — |
| 2024-01-16 | $2.57 | $2.57 | 231,700 | — | — |
| 2024-01-12 | $2.65 | $2.65 | 201,500 | — | — |
| 2024-01-11 | $2.70 | $2.70 | 381,300 | — | — |
| 2024-01-10 | $2.76 | $2.76 | 259,000 | — | — |
| 2024-01-09 | $2.80 | $2.80 | 338,900 | — | — |
| 2024-01-08 | $2.78 | $2.78 | 252,400 | — | — |
| 2024-01-05 | $2.61 | $2.61 | 344,800 | — | — |
| 2024-01-04 | $2.68 | $2.68 | 343,800 | — | — |
| 2024-01-03 | $2.67 | $2.67 | 454,900 | — | — |
| 2024-01-02 | $2.89 | $2.89 | 588,700 | — | — |