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
- 2015-07-28 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 | $2.56 | $2.56 | 5,284,900 | — | — |
| 2024-12-30 | $2.68 | $2.68 | 8,014,100 | — | — |
| 2024-12-27 | $2.78 | $2.78 | 8,062,200 | — | — |
| 2024-12-26 | $2.69 | $2.69 | 4,472,200 | — | — |
| 2024-12-24 | $2.63 | $2.63 | 2,016,900 | — | — |
| 2024-12-23 | $2.67 | $2.67 | 3,693,300 | — | — |
| 2024-12-20 | $2.62 | $2.62 | 7,886,500 | — | — |
| 2024-12-19 | $2.67 | $2.67 | 4,227,000 | — | — |
| 2024-12-18 | $2.65 | $2.65 | 5,589,200 | — | — |
| 2024-12-17 | $2.83 | $2.83 | 10,250,400 | — | — |
| 2024-12-16 | $3.06 | $3.06 | 10,199,700 | — | — |
| 2024-12-13 | $2.87 | $2.87 | 8,883,200 | — | — |
| 2024-12-12 | $3.04 | $3.04 | 9,945,300 | — | — |
| 2024-12-11 | $3.15 | $3.15 | 28,653,800 | — | — |
| 2024-12-10 | $4.64 | $4.64 | 2,974,500 | — | — |
| 2024-12-09 | $4.80 | $4.80 | 3,930,900 | — | — |
| 2024-12-06 | $4.96 | $4.96 | 3,476,000 | — | — |
| 2024-12-05 | $4.57 | $4.57 | 2,350,300 | — | — |
| 2024-12-04 | $4.74 | $4.74 | 3,041,800 | — | — |
| 2024-12-03 | $4.56 | $4.56 | 3,976,300 | — | — |
| 2024-12-02 | $4.97 | $4.97 | 4,238,200 | — | — |
| 2024-11-29 | $5.04 | $5.04 | 1,793,400 | — | — |
| 2024-11-27 | $5.10 | $5.10 | 1,506,300 | — | — |
| 2024-11-26 | $5.12 | $5.12 | 2,991,600 | — | — |
| 2024-11-25 | $5.04 | $5.04 | 3,155,500 | — | — |
| 2024-11-22 | $5.10 | $5.10 | 3,420,700 | — | — |
| 2024-11-21 | $5.04 | $5.04 | 3,367,900 | — | — |
| 2024-11-20 | $4.88 | $4.88 | 5,056,400 | — | — |
| 2024-11-19 | $5.35 | $5.35 | 4,171,700 | — | — |
| 2024-11-18 | $5.01 | $5.01 | 4,694,500 | — | — |
| 2024-11-15 | $4.49 | $4.49 | 5,139,500 | — | — |
| 2024-11-14 | $4.87 | $4.87 | 4,959,500 | — | — |
| 2024-11-13 | $4.83 | $4.83 | 4,152,100 | — | — |
| 2024-11-12 | $4.95 | $4.95 | 10,311,900 | — | — |
| 2024-11-11 | $5.45 | $5.45 | 5,134,500 | — | — |
| 2024-11-08 | $5.57 | $5.57 | 5,617,800 | — | — |
| 2024-11-07 | $5.30 | $5.30 | 4,543,300 | — | — |
| 2024-11-06 | $5.42 | $5.42 | 9,715,600 | — | — |
| 2024-11-05 | $5.44 | $5.44 | 5,004,300 | — | — |
| 2024-11-04 | $5.20 | $5.20 | 3,988,500 | — | — |
| 2024-11-01 | $5.28 | $5.28 | 4,434,700 | — | — |
| 2024-10-31 | $5.21 | $5.21 | 7,676,800 | — | — |
| 2024-10-30 | $5.64 | $5.64 | 9,340,100 | — | — |
| 2024-10-29 | $5.61 | $5.61 | 12,379,700 | — | — |
| 2024-10-28 | $6.17 | $6.17 | 30,950,100 | — | — |
| 2024-10-25 | $5.32 | $5.32 | 64,835,500 | — | — |
| 2024-10-24 | $4.21 | $4.21 | 12,631,300 | — | — |
| 2024-10-23 | $3.46 | $3.46 | 5,144,900 | — | — |
| 2024-10-22 | $3.49 | $3.49 | 1,114,200 | — | — |
| 2024-10-21 | $3.55 | $3.55 | 1,649,400 | — | — |
| 2024-10-18 | $3.55 | $3.55 | 1,398,700 | — | — |
| 2024-10-17 | $3.44 | $3.44 | 2,498,200 | — | — |
| 2024-10-16 | $3.71 | $3.71 | 1,919,200 | — | — |
| 2024-10-15 | $3.70 | $3.70 | 2,304,900 | — | — |
| 2024-10-14 | $3.72 | $3.72 | 1,860,500 | — | — |
| 2024-10-11 | $3.65 | $3.65 | 3,079,100 | — | — |
| 2024-10-10 | $3.23 | $3.23 | 2,304,800 | — | — |
| 2024-10-09 | $3.32 | $3.32 | 2,429,300 | — | — |
| 2024-10-08 | $3.52 | $3.52 | 1,186,100 | — | — |
| 2024-10-07 | $3.49 | $3.49 | 2,980,700 | — | — |
| 2024-10-04 | $3.43 | $3.43 | 1,542,700 | — | — |
| 2024-10-03 | $3.40 | $3.40 | 2,190,300 | — | — |
| 2024-10-02 | $3.57 | $3.57 | 1,707,900 | — | — |
| 2024-10-01 | $3.60 | $3.60 | 2,342,800 | — | — |
| 2024-09-30 | $3.72 | $3.72 | 2,141,700 | — | — |
| 2024-09-27 | $3.93 | $3.93 | 3,176,900 | — | — |
| 2024-09-26 | $3.90 | $3.90 | 2,352,000 | — | — |
| 2024-09-25 | $3.56 | $3.56 | 1,460,100 | — | — |
| 2024-09-24 | $3.60 | $3.60 | 2,310,500 | — | — |
| 2024-09-23 | $3.44 | $3.44 | 2,893,800 | — | — |
| 2024-09-20 | $3.52 | $3.52 | 4,234,500 | — | — |
| 2024-09-19 | $3.48 | $3.48 | 3,043,100 | — | — |
| 2024-09-18 | $3.42 | $3.42 | 3,431,500 | — | — |
| 2024-09-17 | $3.32 | $3.32 | 2,891,300 | — | — |
| 2024-09-16 | $3.49 | $3.49 | 2,188,100 | — | — |
| 2024-09-13 | $3.58 | $3.58 | 2,206,900 | — | — |
| 2024-09-12 | $3.49 | $3.49 | 2,037,300 | — | — |
| 2024-09-11 | $3.62 | $3.62 | 2,006,400 | — | — |
| 2024-09-10 | $3.62 | $3.62 | 3,173,300 | — | — |
| 2024-09-09 | $3.55 | $3.55 | 4,090,000 | — | — |
| 2024-09-06 | $3.38 | $3.38 | 2,311,000 | — | — |
| 2024-09-05 | $3.45 | $3.45 | 4,360,400 | — | — |
| 2024-09-04 | $3.70 | $3.70 | 2,791,300 | — | — |
| 2024-09-03 | $3.70 | $3.70 | 3,124,600 | — | — |
| 2024-08-30 | $3.95 | $3.95 | 2,278,400 | — | — |
| 2024-08-29 | $3.80 | $3.80 | 2,514,000 | — | — |
| 2024-08-28 | $4.06 | $4.06 | 1,508,200 | — | — |
| 2024-08-27 | $4.19 | $4.19 | 1,518,100 | — | — |
| 2024-08-26 | $4.21 | $4.21 | 2,204,100 | — | — |
| 2024-08-23 | $4.25 | $4.25 | 1,934,700 | — | — |
| 2024-08-22 | $4.16 | $4.16 | 2,210,700 | — | — |
| 2024-08-21 | $4.40 | $4.40 | 3,619,700 | — | — |
| 2024-08-20 | $3.97 | $3.97 | 2,219,700 | — | — |
| 2024-08-19 | $4.00 | $4.00 | 6,558,100 | — | — |
| 2024-08-16 | $4.01 | $4.01 | 2,340,100 | — | — |
| 2024-08-15 | $3.98 | $3.98 | 2,855,600 | — | — |
| 2024-08-14 | $3.88 | $3.88 | 5,225,500 | — | — |
| 2024-08-13 | $3.76 | $3.76 | 8,339,900 | — | — |
| 2024-08-12 | $4.42 | $4.42 | 3,199,200 | — | — |
| 2024-08-09 | $4.54 | $4.54 | 2,498,100 | — | — |
| 2024-08-08 | $4.35 | $4.35 | 2,112,900 | — | — |
| 2024-08-07 | $4.16 | $4.16 | 2,578,900 | — | — |
| 2024-08-06 | $4.30 | $4.30 | 3,624,100 | — | — |
| 2024-08-05 | $4.40 | $4.40 | 4,837,500 | — | — |
| 2024-08-02 | $4.68 | $4.68 | 3,374,600 | — | — |
| 2024-08-01 | $4.79 | $4.79 | 4,392,600 | — | — |
| 2024-07-31 | $5.15 | $5.15 | 3,903,100 | — | — |
| 2024-07-30 | $5.28 | $5.28 | 2,367,300 | — | — |
| 2024-07-29 | $5.43 | $5.43 | 2,602,600 | — | — |
| 2024-07-26 | $5.61 | $5.61 | 1,708,500 | — | — |
| 2024-07-25 | $5.49 | $5.49 | 2,498,300 | — | — |
| 2024-07-24 | $5.33 | $5.33 | 2,820,400 | — | — |
| 2024-07-23 | $5.65 | $5.65 | 1,583,400 | — | — |
| 2024-07-22 | $5.71 | $5.71 | 2,519,800 | — | — |
| 2024-07-19 | $5.79 | $5.79 | 1,762,900 | — | — |
| 2024-07-18 | $5.98 | $5.98 | 2,697,300 | — | — |
| 2024-07-17 | $6.13 | $6.13 | 2,347,400 | — | — |
| 2024-07-16 | $6.40 | $6.40 | 2,164,300 | — | — |
| 2024-07-15 | $6.36 | $6.36 | 2,090,700 | — | — |
| 2024-07-12 | $6.62 | $6.62 | 1,599,700 | — | — |
| 2024-07-11 | $6.70 | $6.70 | 1,767,800 | — | — |
| 2024-07-10 | $6.58 | $6.58 | 1,130,600 | — | — |
| 2024-07-09 | $6.50 | $6.50 | 1,121,400 | — | — |
| 2024-07-08 | $6.64 | $6.64 | 1,841,900 | — | — |
| 2024-07-05 | $6.36 | $6.36 | 1,295,600 | — | — |
| 2024-07-03 | $6.28 | $6.28 | 766,100 | — | — |
| 2024-07-02 | $6.18 | $6.18 | 1,669,100 | — | — |
| 2024-07-01 | $6.27 | $6.27 | 2,226,900 | — | — |
| 2024-06-28 | $6.32 | $6.32 | 5,920,800 | — | — |
| 2024-06-27 | $6.54 | $6.54 | 2,771,500 | — | — |
| 2024-06-26 | $6.77 | $6.77 | 3,089,400 | — | — |
| 2024-06-25 | $7.27 | $7.27 | 3,536,900 | — | — |
| 2024-06-24 | $7.34 | $7.34 | 4,934,300 | — | — |
| 2024-06-21 | $7.26 | $7.26 | 14,614,700 | — | — |
| 2024-06-20 | $6.50 | $6.50 | 6,298,700 | — | — |
| 2024-06-18 | $6.23 | $6.23 | 2,663,700 | — | — |
| 2024-06-17 | $5.83 | $5.83 | 3,684,900 | — | — |
| 2024-06-14 | $5.96 | $5.96 | 2,686,200 | — | — |
| 2024-06-13 | $5.87 | $5.87 | 2,659,500 | — | — |
| 2024-06-12 | $5.60 | $5.60 | 5,203,400 | — | — |
| 2024-06-11 | $5.96 | $5.96 | 4,791,000 | — | — |
| 2024-06-10 | $6.24 | $6.24 | 3,094,400 | — | — |
| 2024-06-07 | $6.10 | $6.10 | 2,496,300 | — | — |
| 2024-06-06 | $6.09 | $6.09 | 2,265,100 | — | — |
| 2024-06-05 | $6.36 | $6.36 | 2,803,000 | — | — |
| 2024-06-04 | $6.15 | $6.15 | 2,368,400 | — | — |
| 2024-06-03 | $6.20 | $6.20 | 4,758,200 | — | — |
| 2024-05-31 | $6.42 | $6.42 | 3,864,700 | — | — |
| 2024-05-30 | $6.61 | $6.61 | 3,132,200 | — | — |
| 2024-05-29 | $6.42 | $6.42 | 2,755,200 | — | — |
| 2024-05-28 | $6.62 | $6.62 | 3,992,400 | — | — |
| 2024-05-24 | $6.52 | $6.52 | 1,917,100 | — | — |
| 2024-05-23 | $6.68 | $6.68 | 3,452,900 | — | — |
| 2024-05-22 | $6.94 | $6.94 | 4,136,100 | — | — |
| 2024-05-21 | $6.81 | $6.81 | 4,884,900 | — | — |
| 2024-05-20 | $7.04 | $7.04 | 7,274,000 | — | — |
| 2024-05-17 | $7.65 | $7.65 | 4,923,100 | — | — |
| 2024-05-16 | $7.75 | $7.75 | 4,874,100 | — | — |
| 2024-05-15 | $8.10 | $8.10 | 4,694,800 | — | — |
| 2024-05-14 | $8.40 | $8.40 | 6,867,000 | — | — |
| 2024-05-13 | $8.63 | $8.63 | 6,184,300 | — | — |
| 2024-05-10 | $8.12 | $8.12 | 4,112,200 | — | — |
| 2024-05-09 | $8.06 | $8.06 | 4,499,600 | — | — |
| 2024-05-08 | $7.92 | $7.92 | 5,212,700 | — | — |
| 2024-05-07 | $8.26 | $8.26 | 9,581,400 | — | — |
| 2024-05-06 | $7.81 | $7.81 | 10,789,500 | — | — |
| 2024-05-03 | $9.15 | $9.15 | 14,704,300 | — | — |
| 2024-05-02 | $8.97 | $8.97 | 9,810,000 | — | — |
| 2024-05-01 | $8.54 | $8.54 | 12,801,100 | — | — |
| 2024-04-30 | $7.99 | $7.99 | 15,004,100 | — | — |
| 2024-04-29 | $8.99 | $8.99 | 66,104,800 | — | — |
| 2024-04-26 | $7.35 | $7.35 | 40,280,200 | — | — |
| 2024-04-25 | $5.11 | $5.11 | 8,556,000 | — | — |
| 2024-04-24 | $4.82 | $4.82 | 7,938,400 | — | — |
| 2024-04-23 | $5.49 | $5.49 | 30,697,000 | — | — |
| 2024-04-22 | $4.94 | $4.94 | 5,468,500 | — | — |
| 2024-04-19 | $5.27 | $5.27 | 4,571,800 | — | — |
| 2024-04-18 | $4.91 | $4.91 | 3,516,800 | — | — |
| 2024-04-17 | $5.24 | $5.24 | 4,755,000 | — | — |
| 2024-04-16 | $4.92 | $4.92 | 2,879,700 | — | — |
| 2024-04-15 | $5.24 | $5.24 | 3,844,200 | — | — |
| 2024-04-12 | $5.11 | $5.11 | 6,881,900 | — | — |
| 2024-04-11 | $6.06 | $6.06 | 3,349,700 | — | — |
| 2024-04-10 | $5.96 | $5.96 | 4,355,500 | — | — |
| 2024-04-09 | $6.16 | $6.16 | 3,396,400 | — | — |
| 2024-04-08 | $6.17 | $6.17 | 3,204,800 | — | — |
| 2024-04-05 | $5.71 | $5.71 | 3,308,100 | — | — |
| 2024-04-04 | $5.62 | $5.62 | 3,698,000 | — | — |
| 2024-04-03 | $5.71 | $5.71 | 4,153,800 | — | — |
| 2024-04-02 | $5.27 | $5.27 | 3,137,600 | — | — |
| 2024-04-01 | $5.32 | $5.32 | 4,689,400 | — | — |
| 2024-03-28 | $5.37 | $5.37 | 4,630,600 | — | — |
| 2024-03-27 | $5.46 | $5.46 | 5,237,400 | — | — |
| 2024-03-26 | $5.12 | $5.12 | 2,950,100 | — | — |
| 2024-03-25 | $5.44 | $5.44 | 4,439,600 | — | — |
| 2024-03-22 | $6.07 | $6.07 | 5,266,600 | — | — |
| 2024-03-21 | $6.17 | $6.17 | 5,010,300 | — | — |
| 2024-03-20 | $5.99 | $5.99 | 8,582,000 | — | — |
| 2024-03-19 | $5.43 | $5.43 | 2,856,300 | — | — |
| 2024-03-18 | $5.23 | $5.23 | 3,231,100 | — | — |
| 2024-03-15 | $5.13 | $5.13 | 8,955,800 | — | — |
| 2024-03-14 | $4.91 | $4.91 | 2,769,700 | — | — |
| 2024-03-13 | $5.08 | $5.08 | 3,012,800 | — | — |
| 2024-03-12 | $5.05 | $5.05 | 2,528,500 | — | — |
| 2024-03-11 | $5.14 | $5.14 | 3,639,200 | — | — |
| 2024-03-08 | $5.49 | $5.49 | 4,259,800 | — | — |
| 2024-03-07 | $5.05 | $5.05 | 3,252,100 | — | — |
| 2024-03-06 | $5.08 | $5.08 | 3,618,000 | — | — |
| 2024-03-05 | $4.82 | $4.82 | 3,663,700 | — | — |
| 2024-03-04 | $5.07 | $5.07 | 3,910,100 | — | — |
| 2024-03-01 | $4.71 | $4.71 | 3,215,500 | — | — |
| 2024-02-29 | $4.73 | $4.73 | 4,553,600 | — | — |
| 2024-02-28 | $4.55 | $4.55 | 4,090,800 | — | — |
| 2024-02-27 | $4.59 | $4.59 | 5,256,800 | — | — |
| 2024-02-26 | $4.19 | $4.19 | 10,418,900 | — | — |
| 2024-02-23 | $3.50 | $3.50 | 15,544,500 | — | — |
| 2024-02-22 | $5.24 | $5.24 | 5,320,500 | — | — |
| 2024-02-21 | $4.68 | $4.68 | 2,407,500 | — | — |
| 2024-02-20 | $4.73 | $4.73 | 4,270,800 | — | — |
| 2024-02-16 | $4.85 | $4.85 | 2,226,400 | — | — |
| 2024-02-15 | $4.78 | $4.78 | 3,164,400 | — | — |
| 2024-02-14 | $4.58 | $4.58 | 2,507,400 | — | — |
| 2024-02-13 | $4.23 | $4.23 | 3,692,800 | — | — |
| 2024-02-12 | $4.74 | $4.74 | 3,556,700 | — | — |
| 2024-02-09 | $4.58 | $4.58 | 3,306,300 | — | — |
| 2024-02-08 | $4.31 | $4.31 | 2,487,400 | — | — |
| 2024-02-07 | $4.14 | $4.14 | 2,599,800 | — | — |
| 2024-02-06 | $4.22 | $4.22 | 3,709,900 | — | — |
| 2024-02-05 | $4.04 | $4.04 | 5,167,700 | — | — |
| 2024-02-02 | $4.14 | $4.14 | 4,361,000 | — | — |
| 2024-02-01 | $3.65 | $3.65 | 4,081,400 | — | — |
| 2024-01-31 | $3.36 | $3.36 | 4,580,200 | — | — |
| 2024-01-30 | $3.52 | $3.52 | 2,881,900 | — | — |
| 2024-01-29 | $3.65 | $3.65 | 3,018,400 | — | — |
| 2024-01-26 | $3.29 | $3.29 | 2,208,500 | — | — |
| 2024-01-25 | $3.30 | $3.30 | 2,679,600 | — | — |
| 2024-01-24 | $3.23 | $3.23 | 2,982,500 | — | — |
| 2024-01-23 | $3.36 | $3.36 | 4,652,800 | — | — |
| 2024-01-22 | $3.65 | $3.65 | 4,316,100 | — | — |
| 2024-01-19 | $3.60 | $3.60 | 2,494,700 | — | — |
| 2024-01-18 | $3.63 | $3.63 | 3,509,400 | — | — |
| 2024-01-17 | $3.65 | $3.65 | 3,230,100 | — | — |
| 2024-01-16 | $3.77 | $3.77 | 2,424,700 | — | — |
| 2024-01-12 | $3.85 | $3.85 | 3,806,900 | — | — |
| 2024-01-11 | $3.97 | $3.97 | 3,441,700 | — | — |
| 2024-01-10 | $4.19 | $4.19 | 2,274,800 | — | — |
| 2024-01-09 | $4.24 | $4.24 | 3,115,700 | — | — |
| 2024-01-08 | $4.47 | $4.47 | 3,989,200 | — | — |
| 2024-01-05 | $4.41 | $4.41 | 3,366,800 | — | — |
| 2024-01-04 | $4.83 | $4.83 | 2,443,000 | — | — |
| 2024-01-03 | $4.73 | $4.73 | 3,860,600 | — | — |
| 2024-01-02 | $5.24 | $5.24 | 3,224,200 | — | — |