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
- 2019-10-04 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 | $4.05 | $4.05 | 4,279,300 | — | — |
| 2024-12-30 | $4.10 | $4.10 | 3,713,300 | — | — |
| 2024-12-27 | $4.34 | $4.34 | 3,457,000 | — | — |
| 2024-12-26 | $4.42 | $4.42 | 2,391,900 | — | — |
| 2024-12-24 | $4.24 | $4.24 | 1,861,600 | — | — |
| 2024-12-23 | $4.10 | $4.10 | 5,530,400 | — | — |
| 2024-12-20 | $4.10 | $4.10 | 4,511,200 | — | — |
| 2024-12-19 | $4.14 | $4.14 | 3,278,600 | — | — |
| 2024-12-18 | $4.12 | $4.12 | 5,592,400 | — | — |
| 2024-12-17 | $4.39 | $4.39 | 2,323,100 | — | — |
| 2024-12-16 | $4.36 | $4.36 | 2,350,700 | — | — |
| 2024-12-13 | $4.43 | $4.43 | 2,652,500 | — | — |
| 2024-12-12 | $4.45 | $4.45 | 3,445,300 | — | — |
| 2024-12-11 | $4.51 | $4.51 | 7,013,600 | — | — |
| 2024-12-10 | $4.33 | $4.33 | 5,467,900 | — | — |
| 2024-12-09 | $4.21 | $4.21 | 3,577,700 | — | — |
| 2024-12-06 | $4.29 | $4.29 | 8,154,100 | — | — |
| 2024-12-05 | $3.97 | $3.97 | 14,503,100 | — | — |
| 2024-12-04 | $3.83 | $3.83 | 36,332,900 | — | — |
| 2024-12-03 | $4.03 | $4.03 | 32,022,100 | — | — |
| 2024-12-02 | $5.28 | $5.28 | 2,607,800 | — | — |
| 2024-11-29 | $5.23 | $5.23 | 1,406,000 | — | — |
| 2024-11-27 | $5.03 | $5.03 | 1,928,700 | — | — |
| 2024-11-26 | $5.00 | $5.00 | 2,728,400 | — | — |
| 2024-11-25 | $5.40 | $5.40 | 4,611,000 | — | — |
| 2024-11-22 | $4.98 | $4.98 | 2,568,400 | — | — |
| 2024-11-21 | $4.65 | $4.65 | 2,170,100 | — | — |
| 2024-11-20 | $4.55 | $4.55 | 1,760,200 | — | — |
| 2024-11-19 | $4.69 | $4.69 | 3,645,700 | — | — |
| 2024-11-18 | $4.09 | $4.09 | 2,853,300 | — | — |
| 2024-11-15 | $4.46 | $4.46 | 2,792,200 | — | — |
| 2024-11-14 | $4.46 | $4.46 | 4,019,200 | — | — |
| 2024-11-13 | $4.73 | $4.73 | 4,791,300 | — | — |
| 2024-11-12 | $4.75 | $4.75 | 4,928,800 | — | — |
| 2024-11-11 | $5.08 | $5.08 | 9,748,700 | — | — |
| 2024-11-08 | $5.48 | $5.48 | 36,220,600 | — | — |
| 2024-11-07 | $3.43 | $3.43 | 2,922,800 | — | — |
| 2024-11-06 | $3.49 | $3.49 | 2,722,400 | — | — |
| 2024-11-05 | $3.33 | $3.33 | 3,431,800 | — | — |
| 2024-11-04 | $3.37 | $3.37 | 1,627,600 | — | — |
| 2024-11-01 | $3.49 | $3.49 | 2,577,600 | — | — |
| 2024-10-31 | $3.31 | $3.31 | 2,832,100 | — | — |
| 2024-10-30 | $3.61 | $3.61 | 2,031,200 | — | — |
| 2024-10-29 | $3.71 | $3.71 | 2,775,000 | — | — |
| 2024-10-28 | $3.50 | $3.50 | 1,686,600 | — | — |
| 2024-10-25 | $3.48 | $3.48 | 2,561,800 | — | — |
| 2024-10-24 | $3.42 | $3.42 | 1,323,000 | — | — |
| 2024-10-23 | $3.44 | $3.44 | 2,035,300 | — | — |
| 2024-10-22 | $3.54 | $3.54 | 3,367,300 | — | — |
| 2024-10-21 | $3.47 | $3.47 | 2,370,600 | — | — |
| 2024-10-18 | $3.67 | $3.67 | 2,475,100 | — | — |
| 2024-10-17 | $3.56 | $3.56 | 1,654,100 | — | — |
| 2024-10-16 | $3.55 | $3.55 | 1,414,200 | — | — |
| 2024-10-15 | $3.53 | $3.53 | 1,496,600 | — | — |
| 2024-10-14 | $3.62 | $3.62 | 1,437,100 | — | — |
| 2024-10-11 | $3.77 | $3.77 | 1,762,700 | — | — |
| 2024-10-10 | $3.67 | $3.67 | 974,400 | — | — |
| 2024-10-09 | $3.71 | $3.71 | 851,700 | — | — |
| 2024-10-08 | $3.74 | $3.74 | 1,030,900 | — | — |
| 2024-10-07 | $3.83 | $3.83 | 2,202,800 | — | — |
| 2024-10-04 | $3.84 | $3.84 | 5,896,000 | — | — |
| 2024-10-03 | $3.84 | $3.84 | 1,477,800 | — | — |
| 2024-10-02 | $3.96 | $3.96 | 2,318,000 | — | — |
| 2024-10-01 | $3.75 | $3.75 | 1,815,100 | — | — |
| 2024-09-30 | $3.99 | $3.99 | 2,474,000 | — | — |
| 2024-09-27 | $4.17 | $4.17 | 2,197,900 | — | — |
| 2024-09-26 | $4.06 | $4.06 | 2,144,600 | — | — |
| 2024-09-25 | $3.71 | $3.71 | 2,947,600 | — | — |
| 2024-09-24 | $3.77 | $3.77 | 2,435,600 | — | — |
| 2024-09-23 | $3.58 | $3.58 | 1,687,100 | — | — |
| 2024-09-20 | $3.63 | $3.63 | 4,201,000 | — | — |
| 2024-09-19 | $3.84 | $3.84 | 2,133,300 | — | — |
| 2024-09-18 | $3.76 | $3.76 | 1,974,100 | — | — |
| 2024-09-17 | $3.81 | $3.81 | 1,498,400 | — | — |
| 2024-09-16 | $3.82 | $3.82 | 1,693,000 | — | — |
| 2024-09-13 | $3.91 | $3.91 | 2,913,400 | — | — |
| 2024-09-12 | $3.61 | $3.61 | 2,407,500 | — | — |
| 2024-09-11 | $3.42 | $3.42 | 4,036,000 | — | — |
| 2024-09-10 | $3.18 | $3.18 | 5,257,900 | — | — |
| 2024-09-09 | $3.22 | $3.22 | 4,585,700 | — | — |
| 2024-09-06 | $3.51 | $3.51 | 3,215,400 | — | — |
| 2024-09-05 | $3.84 | $3.84 | 2,809,200 | — | — |
| 2024-09-04 | $3.90 | $3.90 | 2,407,100 | — | — |
| 2024-09-03 | $3.78 | $3.78 | 4,482,800 | — | — |
| 2024-08-30 | $4.15 | $4.15 | 2,156,300 | — | — |
| 2024-08-29 | $4.14 | $4.14 | 1,970,400 | — | — |
| 2024-08-28 | $3.89 | $3.89 | 4,182,200 | — | — |
| 2024-08-27 | $4.12 | $4.12 | 2,070,600 | — | — |
| 2024-08-26 | $4.22 | $4.22 | 2,902,600 | — | — |
| 2024-08-23 | $4.09 | $4.09 | 2,927,000 | — | — |
| 2024-08-22 | $4.08 | $4.08 | 3,458,300 | — | — |
| 2024-08-21 | $4.27 | $4.27 | 3,675,300 | — | — |
| 2024-08-20 | $4.16 | $4.16 | 2,037,200 | — | — |
| 2024-08-19 | $4.16 | $4.16 | 2,899,100 | — | — |
| 2024-08-16 | $4.15 | $4.15 | 4,196,000 | — | — |
| 2024-08-15 | $4.00 | $4.00 | 3,217,000 | — | — |
| 2024-08-14 | $3.94 | $3.94 | 3,591,300 | — | — |
| 2024-08-13 | $4.06 | $4.06 | 3,136,200 | — | — |
| 2024-08-12 | $4.11 | $4.11 | 3,769,200 | — | — |
| 2024-08-09 | $4.42 | $4.42 | 5,275,500 | — | — |
| 2024-08-08 | $4.83 | $4.83 | 2,533,100 | — | — |
| 2024-08-07 | $4.66 | $4.66 | 2,862,800 | — | — |
| 2024-08-06 | $4.90 | $4.90 | 2,942,700 | — | — |
| 2024-08-05 | $4.90 | $4.90 | 2,566,500 | — | — |
| 2024-08-02 | $5.18 | $5.18 | 2,787,200 | — | — |
| 2024-08-01 | $5.41 | $5.41 | 3,712,500 | — | — |
| 2024-07-31 | $5.98 | $5.98 | 2,839,300 | — | — |
| 2024-07-30 | $6.01 | $6.01 | 1,566,500 | — | — |
| 2024-07-29 | $6.14 | $6.14 | 2,021,100 | — | — |
| 2024-07-26 | $6.20 | $6.20 | 1,313,700 | — | — |
| 2024-07-25 | $6.03 | $6.03 | 1,564,300 | — | — |
| 2024-07-24 | $6.06 | $6.06 | 2,011,200 | — | — |
| 2024-07-23 | $6.43 | $6.43 | 1,047,200 | — | — |
| 2024-07-22 | $6.41 | $6.41 | 2,085,600 | — | — |
| 2024-07-19 | $6.25 | $6.25 | 1,409,400 | — | — |
| 2024-07-18 | $6.63 | $6.63 | 1,898,500 | — | — |
| 2024-07-17 | $6.99 | $6.99 | 1,655,800 | — | — |
| 2024-07-16 | $7.42 | $7.42 | 4,112,900 | — | — |
| 2024-07-15 | $7.16 | $7.16 | 3,915,100 | — | — |
| 2024-07-12 | $6.42 | $6.42 | 2,452,100 | — | — |
| 2024-07-11 | $6.56 | $6.56 | 3,080,300 | — | — |
| 2024-07-10 | $6.46 | $6.46 | 1,792,000 | — | — |
| 2024-07-09 | $6.21 | $6.21 | 983,100 | — | — |
| 2024-07-08 | $6.37 | $6.37 | 2,658,200 | — | — |
| 2024-07-05 | $6.29 | $6.29 | 1,047,800 | — | — |
| 2024-07-03 | $6.12 | $6.12 | 632,200 | — | — |
| 2024-07-02 | $6.12 | $6.12 | 1,351,900 | — | — |
| 2024-07-01 | $6.21 | $6.21 | 2,057,800 | — | — |
| 2024-06-28 | $6.17 | $6.17 | 6,652,300 | — | — |
| 2024-06-27 | $6.19 | $6.19 | 1,285,000 | — | — |
| 2024-06-26 | $6.34 | $6.34 | 1,455,200 | — | — |
| 2024-06-25 | $6.09 | $6.09 | 2,296,600 | — | — |
| 2024-06-24 | $6.08 | $6.08 | 3,188,000 | — | — |
| 2024-06-21 | $6.38 | $6.38 | 6,446,700 | — | — |
| 2024-06-20 | $6.18 | $6.18 | 2,300,400 | — | — |
| 2024-06-18 | $6.50 | $6.50 | 1,807,100 | — | — |
| 2024-06-17 | $6.83 | $6.83 | 3,540,100 | — | — |
| 2024-06-14 | $7.05 | $7.05 | 1,841,600 | — | — |
| 2024-06-13 | $7.39 | $7.39 | 2,441,800 | — | — |
| 2024-06-12 | $7.47 | $7.47 | 2,302,900 | — | — |
| 2024-06-11 | $7.35 | $7.35 | 1,210,300 | — | — |
| 2024-06-10 | $7.42 | $7.42 | 2,754,500 | — | — |
| 2024-06-07 | $7.43 | $7.43 | 1,970,400 | — | — |
| 2024-06-06 | $7.67 | $7.67 | 1,994,500 | — | — |
| 2024-06-05 | $7.80 | $7.80 | 2,840,600 | — | — |
| 2024-06-04 | $7.54 | $7.54 | 3,565,000 | — | — |
| 2024-06-03 | $7.55 | $7.55 | 17,892,600 | — | — |
| 2024-05-31 | $6.67 | $6.67 | 2,928,400 | — | — |
| 2024-05-30 | $6.75 | $6.75 | 1,705,300 | — | — |
| 2024-05-29 | $6.66 | $6.66 | 4,587,400 | — | — |
| 2024-05-28 | $6.70 | $6.70 | 2,124,300 | — | — |
| 2024-05-24 | $6.44 | $6.44 | 1,785,800 | — | — |
| 2024-05-23 | $6.20 | $6.20 | 1,994,600 | — | — |
| 2024-05-22 | $6.54 | $6.54 | 2,091,100 | — | — |
| 2024-05-21 | $6.33 | $6.33 | 1,501,800 | — | — |
| 2024-05-20 | $6.37 | $6.37 | 1,380,900 | — | — |
| 2024-05-17 | $6.33 | $6.33 | 3,049,000 | — | — |
| 2024-05-16 | $6.13 | $6.13 | 1,988,800 | — | — |
| 2024-05-15 | $6.09 | $6.09 | 2,008,100 | — | — |
| 2024-05-14 | $6.01 | $6.01 | 5,192,400 | — | — |
| 2024-05-13 | $5.66 | $5.66 | 3,841,500 | — | — |
| 2024-05-10 | $5.76 | $5.76 | 7,684,500 | — | — |
| 2024-05-09 | $5.79 | $5.79 | 4,178,800 | — | — |
| 2024-05-08 | $5.82 | $5.82 | 1,995,500 | — | — |
| 2024-05-07 | $6.01 | $6.01 | 1,248,600 | — | — |
| 2024-05-06 | $6.13 | $6.13 | 1,372,000 | — | — |
| 2024-05-03 | $5.97 | $5.97 | 1,541,700 | — | — |
| 2024-05-02 | $5.81 | $5.81 | 1,591,100 | — | — |
| 2024-05-01 | $5.48 | $5.48 | 1,824,400 | — | — |
| 2024-04-30 | $5.62 | $5.62 | 2,217,100 | — | — |
| 2024-04-29 | $5.81 | $5.81 | 1,903,900 | — | — |
| 2024-04-26 | $5.60 | $5.60 | 2,800,300 | — | — |
| 2024-04-25 | $5.47 | $5.47 | 2,208,300 | — | — |
| 2024-04-24 | $5.54 | $5.54 | 7,670,500 | — | — |
| 2024-04-23 | $5.21 | $5.21 | 8,823,300 | — | — |
| 2024-04-22 | $5.11 | $5.11 | 7,561,300 | — | — |
| 2024-04-19 | $5.36 | $5.36 | 4,148,500 | — | — |
| 2024-04-18 | $5.54 | $5.54 | 3,949,500 | — | — |
| 2024-04-17 | $5.78 | $5.78 | 2,656,500 | — | — |
| 2024-04-16 | $5.85 | $5.85 | 2,943,400 | — | — |
| 2024-04-15 | $6.00 | $6.00 | 3,271,700 | — | — |
| 2024-04-12 | $6.37 | $6.37 | 1,413,900 | — | — |
| 2024-04-11 | $6.57 | $6.57 | 3,514,600 | — | — |
| 2024-04-10 | $6.51 | $6.51 | 3,245,000 | — | — |
| 2024-04-09 | $7.11 | $7.11 | 1,721,900 | — | — |
| 2024-04-08 | $6.77 | $6.77 | 1,507,200 | — | — |
| 2024-04-05 | $6.72 | $6.72 | 3,193,000 | — | — |
| 2024-04-04 | $6.42 | $6.42 | 3,491,900 | — | — |
| 2024-04-03 | $6.40 | $6.40 | 1,227,100 | — | — |
| 2024-04-02 | $6.39 | $6.39 | 2,615,700 | — | — |
| 2024-04-01 | $7.20 | $7.20 | 2,697,000 | — | — |
| 2024-03-28 | $7.08 | $7.08 | 3,266,700 | — | — |
| 2024-03-27 | $6.77 | $6.77 | 2,319,200 | — | — |
| 2024-03-26 | $6.39 | $6.39 | 2,089,400 | — | — |
| 2024-03-25 | $6.34 | $6.34 | 2,843,700 | — | — |
| 2024-03-22 | $6.20 | $6.20 | 3,531,500 | — | — |
| 2024-03-21 | $6.64 | $6.64 | 3,985,600 | — | — |
| 2024-03-20 | $6.53 | $6.53 | 1,803,300 | — | — |
| 2024-03-19 | $6.29 | $6.29 | 1,519,900 | — | — |
| 2024-03-18 | $6.23 | $6.23 | 1,564,500 | — | — |
| 2024-03-15 | $6.18 | $6.18 | 5,147,500 | — | — |
| 2024-03-14 | $6.34 | $6.34 | 1,604,200 | — | — |
| 2024-03-13 | $6.87 | $6.87 | 1,636,700 | — | — |
| 2024-03-12 | $7.03 | $7.03 | 2,702,900 | — | — |
| 2024-03-11 | $7.02 | $7.02 | 1,925,800 | — | — |
| 2024-03-08 | $6.81 | $6.81 | 2,086,200 | — | — |
| 2024-03-07 | $6.92 | $6.92 | 2,731,600 | — | — |
| 2024-03-06 | $6.51 | $6.51 | 1,621,200 | — | — |
| 2024-03-05 | $6.30 | $6.30 | 2,342,800 | — | — |
| 2024-03-04 | $6.77 | $6.77 | 2,553,800 | — | — |
| 2024-03-01 | $6.86 | $6.86 | 3,440,800 | — | — |
| 2024-02-29 | $6.19 | $6.19 | 3,465,600 | — | — |
| 2024-02-28 | $6.08 | $6.08 | 2,595,700 | — | — |
| 2024-02-27 | $6.22 | $6.22 | 5,164,900 | — | — |
| 2024-02-26 | $6.25 | $6.25 | 5,362,600 | — | — |
| 2024-02-23 | $5.93 | $5.93 | 9,815,800 | — | — |
| 2024-02-22 | $6.89 | $6.89 | 4,652,900 | — | — |
| 2024-02-21 | $7.06 | $7.06 | 2,412,800 | — | — |
| 2024-02-20 | $7.24 | $7.24 | 1,358,800 | — | — |
| 2024-02-16 | $7.36 | $7.36 | 1,341,700 | — | — |
| 2024-02-15 | $7.46 | $7.46 | 1,519,800 | — | — |
| 2024-02-14 | $7.37 | $7.37 | 1,299,500 | — | — |
| 2024-02-13 | $6.94 | $6.94 | 1,792,200 | — | — |
| 2024-02-12 | $7.49 | $7.49 | 1,774,000 | — | — |
| 2024-02-09 | $7.49 | $7.49 | 1,695,500 | — | — |
| 2024-02-08 | $7.20 | $7.20 | 2,421,000 | — | — |
| 2024-02-07 | $6.54 | $6.54 | 1,413,000 | — | — |
| 2024-02-06 | $6.51 | $6.51 | 1,616,300 | — | — |
| 2024-02-05 | $6.15 | $6.15 | 1,555,100 | — | — |
| 2024-02-02 | $6.07 | $6.07 | 1,958,900 | — | — |
| 2024-02-01 | $6.15 | $6.15 | 2,160,000 | — | — |
| 2024-01-31 | $6.07 | $6.07 | 2,801,700 | — | — |
| 2024-01-30 | $6.40 | $6.40 | 1,267,800 | — | — |
| 2024-01-29 | $6.78 | $6.78 | 1,516,100 | — | — |
| 2024-01-26 | $6.52 | $6.52 | 1,561,400 | — | — |
| 2024-01-25 | $6.79 | $6.79 | 1,434,700 | — | — |
| 2024-01-24 | $6.87 | $6.87 | 3,137,800 | — | — |
| 2024-01-23 | $7.24 | $7.24 | 1,724,500 | — | — |
| 2024-01-22 | $7.14 | $7.14 | 3,833,600 | — | — |
| 2024-01-19 | $7.10 | $7.10 | 1,778,200 | — | — |
| 2024-01-18 | $6.85 | $6.85 | 1,495,700 | — | — |
| 2024-01-17 | $6.64 | $6.64 | 1,736,700 | — | — |
| 2024-01-16 | $6.79 | $6.79 | 2,199,100 | — | — |
| 2024-01-12 | $6.96 | $6.96 | 1,130,700 | — | — |
| 2024-01-11 | $7.12 | $7.12 | 1,723,300 | — | — |
| 2024-01-10 | $7.21 | $7.21 | 1,503,300 | — | — |
| 2024-01-09 | $7.50 | $7.50 | 1,393,600 | — | — |
| 2024-01-08 | $7.51 | $7.51 | 2,059,100 | — | — |
| 2024-01-05 | $7.08 | $7.08 | 2,863,800 | — | — |
| 2024-01-04 | $7.07 | $7.07 | 4,539,800 | — | — |
| 2024-01-03 | $7.35 | $7.35 | 2,506,600 | — | — |
| 2024-01-02 | $7.58 | $7.58 | 2,221,600 | — | — |