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
- 2018-03-29 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 | $2.01 | $2.01 | 6,972,000 | — | — |
| 2024-12-30 | $2.02 | $2.02 | 10,405,700 | — | — |
| 2024-12-27 | $2.08 | $2.08 | 12,516,500 | — | — |
| 2024-12-26 | $2.12 | $2.12 | 9,515,000 | — | — |
| 2024-12-24 | $2.11 | $2.11 | 4,830,500 | — | — |
| 2024-12-23 | $2.09 | $2.09 | 9,380,100 | — | — |
| 2024-12-20 | $2.05 | $2.05 | 13,303,300 | — | — |
| 2024-12-19 | $2.03 | $2.03 | 15,276,900 | — | — |
| 2024-12-18 | $2.07 | $2.07 | 14,989,700 | — | — |
| 2024-12-17 | $2.14 | $2.14 | 15,914,000 | — | — |
| 2024-12-16 | $2.09 | $2.09 | 24,509,000 | — | — |
| 2024-12-13 | $2.27 | $2.27 | 42,992,300 | — | — |
| 2024-12-12 | $2.29 | $2.29 | 12,504,700 | — | — |
| 2024-12-11 | $2.35 | $2.35 | 13,301,600 | — | — |
| 2024-12-10 | $2.35 | $2.35 | 25,357,900 | — | — |
| 2024-12-09 | $2.47 | $2.47 | 60,517,500 | — | — |
| 2024-12-06 | $2.21 | $2.21 | 8,202,100 | — | — |
| 2024-12-05 | $2.17 | $2.17 | 17,911,200 | — | — |
| 2024-12-04 | $2.23 | $2.23 | 17,799,000 | — | — |
| 2024-12-03 | $2.26 | $2.26 | 28,792,900 | — | — |
| 2024-12-02 | $2.18 | $2.18 | 25,700,000 | — | — |
| 2024-11-29 | $2.16 | $2.16 | 13,420,600 | — | — |
| 2024-11-27 | $2.15 | $2.15 | 26,776,400 | — | — |
| 2024-11-26 | $1.99 | $1.99 | 16,677,600 | — | — |
| 2024-11-25 | $2.08 | $2.08 | 90,060,900 | — | — |
| 2024-11-22 | $1.95 | $1.95 | 14,927,800 | — | — |
| 2024-11-21 | $2.02 | $2.02 | 40,478,600 | — | — |
| 2024-11-20 | $2.18 | $2.18 | 19,290,500 | — | — |
| 2024-11-19 | $2.09 | $2.09 | 12,263,900 | — | — |
| 2024-11-18 | $2.08 | $2.08 | 17,294,000 | — | — |
| 2024-11-15 | $2.14 | $2.14 | 9,635,100 | — | — |
| 2024-11-14 | $2.19 | $2.19 | 13,236,900 | — | — |
| 2024-11-13 | $2.14 | $2.14 | 10,456,900 | — | — |
| 2024-11-12 | $2.20 | $2.20 | 16,027,200 | — | — |
| 2024-11-11 | $2.30 | $2.30 | 15,929,800 | — | — |
| 2024-11-08 | $2.34 | $2.34 | 17,568,300 | — | — |
| 2024-11-07 | $2.47 | $2.47 | 20,015,000 | — | — |
| 2024-11-06 | $2.51 | $2.51 | 12,526,600 | — | — |
| 2024-11-05 | $2.58 | $2.58 | 9,852,800 | — | — |
| 2024-11-04 | $2.46 | $2.46 | 8,939,800 | — | — |
| 2024-11-01 | $2.46 | $2.46 | 16,562,300 | — | — |
| 2024-10-31 | $2.61 | $2.61 | 12,714,600 | — | — |
| 2024-10-30 | $2.70 | $2.70 | 8,240,800 | — | — |
| 2024-10-29 | $2.72 | $2.72 | 12,400,900 | — | — |
| 2024-10-28 | $2.80 | $2.80 | 18,412,200 | — | — |
| 2024-10-25 | $2.55 | $2.55 | 12,544,900 | — | — |
| 2024-10-24 | $2.53 | $2.53 | 6,437,300 | — | — |
| 2024-10-23 | $2.53 | $2.53 | 10,467,800 | — | — |
| 2024-10-22 | $2.58 | $2.58 | 26,636,000 | — | — |
| 2024-10-21 | $2.41 | $2.41 | 8,141,400 | — | — |
| 2024-10-18 | $2.42 | $2.42 | 15,155,600 | — | — |
| 2024-10-17 | $2.36 | $2.36 | 13,619,600 | — | — |
| 2024-10-16 | $2.45 | $2.45 | 12,119,600 | — | — |
| 2024-10-15 | $2.39 | $2.39 | 19,973,700 | — | — |
| 2024-10-14 | $2.53 | $2.53 | 16,777,600 | — | — |
| 2024-10-11 | $2.66 | $2.66 | 26,373,400 | — | — |
| 2024-10-10 | $2.56 | $2.56 | 22,434,800 | — | — |
| 2024-10-09 | $2.69 | $2.69 | 22,948,200 | — | — |
| 2024-10-08 | $2.80 | $2.80 | 22,329,300 | — | — |
| 2024-10-07 | $3.00 | $3.00 | 46,185,400 | — | — |
| 2024-10-04 | $3.10 | $3.10 | 27,823,600 | — | — |
| 2024-10-03 | $2.98 | $2.98 | 28,242,600 | — | — |
| 2024-10-02 | $3.19 | $3.19 | 52,860,900 | — | — |
| 2024-10-01 | $3.01 | $3.01 | 38,973,500 | — | — |
| 2024-09-30 | $2.86 | $2.86 | 75,623,200 | — | — |
| 2024-09-27 | $2.83 | $2.83 | 66,247,500 | — | — |
| 2024-09-26 | $2.68 | $2.68 | 64,045,100 | — | — |
| 2024-09-25 | $2.32 | $2.32 | 15,957,500 | — | — |
| 2024-09-24 | $2.44 | $2.44 | 28,165,800 | — | — |
| 2024-09-23 | $2.14 | $2.14 | 8,837,500 | — | — |
| 2024-09-20 | $2.10 | $2.10 | 5,804,800 | — | — |
| 2024-09-19 | $2.14 | $2.14 | 8,739,300 | — | — |
| 2024-09-18 | $2.06 | $2.06 | 7,724,600 | — | — |
| 2024-09-17 | $2.05 | $2.05 | 8,279,300 | — | — |
| 2024-09-16 | $1.97 | $1.97 | 5,341,600 | — | — |
| 2024-09-13 | $1.97 | $1.97 | 8,114,300 | — | — |
| 2024-09-12 | $1.99 | $1.99 | 13,599,400 | — | — |
| 2024-09-11 | $1.99 | $1.99 | 6,607,500 | — | — |
| 2024-09-10 | $2.04 | $2.04 | 7,200,700 | — | — |
| 2024-09-09 | $2.07 | $2.07 | 8,772,000 | — | — |
| 2024-09-06 | $1.96 | $1.96 | 10,389,200 | — | — |
| 2024-09-05 | $2.02 | $2.02 | 10,923,800 | — | — |
| 2024-09-04 | $2.07 | $2.07 | 6,353,800 | — | — |
| 2024-09-03 | $2.09 | $2.09 | 15,022,400 | — | — |
| 2024-08-30 | $2.15 | $2.15 | 12,835,200 | — | — |
| 2024-08-29 | $2.24 | $2.24 | 9,530,200 | — | — |
| 2024-08-28 | $2.17 | $2.17 | 15,299,600 | — | — |
| 2024-08-27 | $2.26 | $2.26 | 21,122,200 | — | — |
| 2024-08-26 | $2.32 | $2.32 | 11,304,900 | — | — |
| 2024-08-23 | $2.34 | $2.34 | 36,458,000 | — | — |
| 2024-08-22 | $2.60 | $2.60 | 38,542,600 | — | — |
| 2024-08-21 | $3.08 | $3.08 | 7,911,800 | — | — |
| 2024-08-20 | $3.06 | $3.06 | 9,048,900 | — | — |
| 2024-08-19 | $3.31 | $3.31 | 7,450,300 | — | — |
| 2024-08-16 | $3.12 | $3.12 | 4,799,200 | — | — |
| 2024-08-15 | $3.06 | $3.06 | 7,098,500 | — | — |
| 2024-08-14 | $3.13 | $3.13 | 6,782,600 | — | — |
| 2024-08-13 | $3.30 | $3.30 | 7,043,600 | — | — |
| 2024-08-12 | $3.25 | $3.25 | 7,398,900 | — | — |
| 2024-08-09 | $3.12 | $3.12 | 6,513,200 | — | — |
| 2024-08-08 | $3.16 | $3.16 | 4,098,300 | — | — |
| 2024-08-07 | $3.15 | $3.15 | 4,959,000 | — | — |
| 2024-08-06 | $3.19 | $3.19 | 6,776,900 | — | — |
| 2024-08-05 | $3.12 | $3.12 | 7,847,600 | — | — |
| 2024-08-02 | $3.16 | $3.16 | 4,736,200 | — | — |
| 2024-08-01 | $3.21 | $3.21 | 7,009,700 | — | — |
| 2024-07-31 | $3.33 | $3.33 | 6,778,200 | — | — |
| 2024-07-30 | $3.23 | $3.23 | 5,963,900 | — | — |
| 2024-07-29 | $3.23 | $3.23 | 6,038,400 | — | — |
| 2024-07-26 | $3.13 | $3.13 | 4,045,200 | — | — |
| 2024-07-25 | $3.11 | $3.11 | 9,332,700 | — | — |
| 2024-07-24 | $3.06 | $3.06 | 10,171,900 | — | — |
| 2024-07-23 | $3.16 | $3.16 | 16,786,700 | — | — |
| 2024-07-22 | $3.38 | $3.38 | 18,786,900 | — | — |
| 2024-07-19 | $3.50 | $3.50 | 10,322,500 | — | — |
| 2024-07-18 | $3.65 | $3.65 | 6,483,200 | — | — |
| 2024-07-17 | $3.66 | $3.66 | 4,843,000 | — | — |
| 2024-07-16 | $3.75 | $3.75 | 6,940,800 | — | — |
| 2024-07-15 | $3.79 | $3.79 | 9,168,300 | — | — |
| 2024-07-12 | $4.00 | $4.00 | 8,997,700 | — | — |
| 2024-07-11 | $4.08 | $4.08 | 11,623,000 | — | — |
| 2024-07-10 | $3.92 | $3.92 | 8,899,800 | — | — |
| 2024-07-09 | $3.83 | $3.83 | 6,220,200 | — | — |
| 2024-07-08 | $3.73 | $3.73 | 7,918,600 | — | — |
| 2024-07-05 | $3.84 | $3.84 | 12,041,500 | — | — |
| 2024-07-03 | $3.89 | $3.89 | 9,930,300 | — | — |
| 2024-07-02 | $3.63 | $3.63 | 4,830,000 | — | — |
| 2024-07-01 | $3.58 | $3.58 | 3,534,900 | — | — |
| 2024-06-28 | $3.67 | $3.67 | 7,690,700 | — | — |
| 2024-06-27 | $3.60 | $3.60 | 13,699,600 | — | — |
| 2024-06-26 | $3.82 | $3.82 | 4,467,000 | — | — |
| 2024-06-25 | $3.95 | $3.95 | 5,665,900 | — | — |
| 2024-06-24 | $3.88 | $3.88 | 3,910,900 | — | — |
| 2024-06-21 | $3.86 | $3.86 | 13,906,800 | — | — |
| 2024-06-20 | $3.97 | $3.97 | 9,459,800 | — | — |
| 2024-06-18 | $3.96 | $3.96 | 6,359,000 | — | — |
| 2024-06-17 | $4.08 | $4.08 | 4,417,400 | — | — |
| 2024-06-14 | $4.13 | $4.13 | 24,653,100 | — | — |
| 2024-06-13 | $4.10 | $4.10 | 5,488,500 | — | — |
| 2024-06-12 | $4.13 | $4.13 | 9,467,200 | — | — |
| 2024-06-11 | $4.14 | $4.14 | 5,144,000 | — | — |
| 2024-06-10 | $4.23 | $4.23 | 3,171,300 | — | — |
| 2024-06-07 | $4.23 | $4.23 | 5,406,600 | — | — |
| 2024-06-06 | $4.28 | $4.28 | 8,762,100 | — | — |
| 2024-06-05 | $4.34 | $4.34 | 8,834,800 | — | — |
| 2024-06-04 | $4.40 | $4.40 | 6,657,500 | — | — |
| 2024-06-03 | $4.51 | $4.51 | 16,579,800 | — | — |
| 2024-05-31 | $4.63 | $4.63 | 9,621,200 | — | — |
| 2024-05-30 | $4.73 | $4.73 | 9,309,900 | — | — |
| 2024-05-29 | $4.64 | $4.64 | 18,061,900 | — | — |
| 2024-05-28 | $4.74 | $4.74 | 8,547,500 | — | — |
| 2024-05-24 | $4.78 | $4.78 | 5,428,000 | — | — |
| 2024-05-23 | $4.77 | $4.77 | 7,543,000 | — | — |
| 2024-05-22 | $4.95 | $4.95 | 11,041,500 | — | — |
| 2024-05-21 | $4.91 | $4.91 | 11,556,100 | — | — |
| 2024-05-20 | $5.00 | $5.00 | 16,625,900 | — | — |
| 2024-05-17 | $5.26 | $5.26 | 18,616,600 | — | — |
| 2024-05-16 | $5.79 | $5.79 | 35,552,900 | — | — |
| 2024-05-15 | $5.16 | $5.16 | 22,342,900 | — | — |
| 2024-05-14 | $4.84 | $4.84 | 15,863,000 | — | — |
| 2024-05-13 | $5.14 | $5.14 | 11,101,100 | — | — |
| 2024-05-10 | $4.89 | $4.89 | 6,256,500 | — | — |
| 2024-05-09 | $4.94 | $4.94 | 8,012,200 | — | — |
| 2024-05-08 | $4.91 | $4.91 | 6,148,300 | — | — |
| 2024-05-07 | $5.02 | $5.02 | 10,263,500 | — | — |
| 2024-05-06 | $5.14 | $5.14 | 7,438,500 | — | — |
| 2024-05-03 | $5.08 | $5.08 | 12,902,500 | — | — |
| 2024-05-02 | $5.09 | $5.09 | 11,104,700 | — | — |
| 2024-05-01 | $5.00 | $5.00 | 9,162,000 | — | — |
| 2024-04-30 | $4.85 | $4.85 | 5,700,600 | — | — |
| 2024-04-29 | $5.07 | $5.07 | 6,307,500 | — | — |
| 2024-04-26 | $4.99 | $4.99 | 10,288,600 | — | — |
| 2024-04-25 | $4.82 | $4.82 | 6,503,100 | — | — |
| 2024-04-24 | $4.82 | $4.82 | 9,226,100 | — | — |
| 2024-04-23 | $4.58 | $4.58 | 9,471,900 | — | — |
| 2024-04-22 | $4.31 | $4.31 | 8,135,000 | — | — |
| 2024-04-19 | $4.09 | $4.09 | 5,884,500 | — | — |
| 2024-04-18 | $4.20 | $4.20 | 4,181,100 | — | — |
| 2024-04-17 | $4.17 | $4.17 | 6,655,100 | — | — |
| 2024-04-16 | $4.10 | $4.10 | 7,366,400 | — | — |
| 2024-04-15 | $4.09 | $4.09 | 8,136,600 | — | — |
| 2024-04-12 | $4.12 | $4.12 | 7,516,300 | — | — |
| 2024-04-11 | $4.40 | $4.40 | 4,607,500 | — | — |
| 2024-04-10 | $4.44 | $4.44 | 3,415,500 | — | — |
| 2024-04-09 | $4.48 | $4.48 | 5,803,500 | — | — |
| 2024-04-08 | $4.32 | $4.32 | 10,442,200 | — | — |
| 2024-04-05 | $4.49 | $4.49 | 7,280,600 | — | — |
| 2024-04-04 | $4.30 | $4.30 | 5,824,400 | — | — |
| 2024-04-03 | $4.31 | $4.31 | 6,059,500 | — | — |
| 2024-04-02 | $4.37 | $4.37 | 6,904,800 | — | — |
| 2024-04-01 | $4.29 | $4.29 | 6,558,500 | — | — |
| 2024-03-28 | $4.23 | $4.23 | 8,126,600 | — | — |
| 2024-03-27 | $4.03 | $4.03 | 5,936,200 | — | — |
| 2024-03-26 | $4.04 | $4.04 | 5,179,100 | — | — |
| 2024-03-25 | $4.06 | $4.06 | 3,142,900 | — | — |
| 2024-03-22 | $4.04 | $4.04 | 7,511,300 | — | — |
| 2024-03-21 | $4.07 | $4.07 | 4,998,900 | — | — |
| 2024-03-20 | $4.16 | $4.16 | 6,773,500 | — | — |
| 2024-03-19 | $3.95 | $3.95 | 5,448,600 | — | — |
| 2024-03-18 | $3.98 | $3.98 | 5,454,900 | — | — |
| 2024-03-15 | $4.00 | $4.00 | 5,122,800 | — | — |
| 2024-03-14 | $4.00 | $4.00 | 6,800,000 | — | — |
| 2024-03-13 | $4.16 | $4.16 | 6,971,500 | — | — |
| 2024-03-12 | $4.30 | $4.30 | 10,809,900 | — | — |
| 2024-03-11 | $4.07 | $4.07 | 7,415,700 | — | — |
| 2024-03-08 | $3.94 | $3.94 | 10,326,000 | — | — |
| 2024-03-07 | $3.77 | $3.77 | 5,930,900 | — | — |
| 2024-03-06 | $3.74 | $3.74 | 11,011,900 | — | — |
| 2024-03-05 | $3.45 | $3.45 | 14,685,700 | — | — |
| 2024-03-04 | $3.64 | $3.64 | 11,766,700 | — | — |
| 2024-03-01 | $3.82 | $3.82 | 9,617,800 | — | — |
| 2024-02-29 | $3.69 | $3.69 | 17,204,200 | — | — |
| 2024-02-28 | $3.67 | $3.67 | 21,222,500 | — | — |
| 2024-02-27 | $3.67 | $3.67 | 12,277,500 | — | — |
| 2024-02-26 | $3.51 | $3.51 | 6,357,800 | — | — |
| 2024-02-23 | $3.51 | $3.51 | 8,805,200 | — | — |
| 2024-02-22 | $3.61 | $3.61 | 8,876,900 | — | — |
| 2024-02-21 | $3.62 | $3.62 | 5,819,200 | — | — |
| 2024-02-20 | $3.59 | $3.59 | 6,592,000 | — | — |
| 2024-02-16 | $3.59 | $3.59 | 5,024,200 | — | — |
| 2024-02-15 | $3.59 | $3.59 | 5,906,000 | — | — |
| 2024-02-14 | $3.50 | $3.50 | 6,904,100 | — | — |
| 2024-02-13 | $3.27 | $3.27 | 7,998,800 | — | — |
| 2024-02-12 | $3.49 | $3.49 | 5,309,800 | — | — |
| 2024-02-09 | $3.39 | $3.39 | 3,825,800 | — | — |
| 2024-02-08 | $3.37 | $3.37 | 6,038,700 | — | — |
| 2024-02-07 | $3.44 | $3.44 | 9,577,700 | — | — |
| 2024-02-06 | $3.56 | $3.56 | 15,605,200 | — | — |
| 2024-02-05 | $3.17 | $3.17 | 12,117,100 | — | — |
| 2024-02-02 | $3.27 | $3.27 | 6,858,500 | — | — |
| 2024-02-01 | $3.29 | $3.29 | 6,840,200 | — | — |
| 2024-01-31 | $3.35 | $3.35 | 7,950,800 | — | — |
| 2024-01-30 | $3.36 | $3.36 | 6,140,400 | — | — |
| 2024-01-29 | $3.46 | $3.46 | 7,362,700 | — | — |
| 2024-01-26 | $3.53 | $3.53 | 6,891,200 | — | — |
| 2024-01-25 | $3.58 | $3.58 | 9,172,400 | — | — |
| 2024-01-24 | $3.67 | $3.67 | 14,154,000 | — | — |
| 2024-01-23 | $3.69 | $3.69 | 14,433,700 | — | — |
| 2024-01-22 | $3.64 | $3.64 | 14,883,200 | — | — |
| 2024-01-19 | $3.66 | $3.66 | 19,287,900 | — | — |
| 2024-01-18 | $3.74 | $3.74 | 23,854,800 | — | — |
| 2024-01-17 | $4.01 | $4.01 | 9,853,300 | — | — |
| 2024-01-16 | $4.17 | $4.17 | 11,654,400 | — | — |
| 2024-01-12 | $4.46 | $4.46 | 5,526,400 | — | — |
| 2024-01-11 | $4.49 | $4.49 | 7,305,300 | — | — |
| 2024-01-10 | $4.41 | $4.41 | 7,635,800 | — | — |
| 2024-01-09 | $4.48 | $4.48 | 6,776,200 | — | — |
| 2024-01-08 | $4.55 | $4.55 | 9,709,800 | — | — |
| 2024-01-05 | $4.69 | $4.69 | 5,424,800 | — | — |
| 2024-01-04 | $4.74 | $4.74 | 4,376,500 | — | — |
| 2024-01-03 | $4.79 | $4.79 | 7,227,300 | — | — |
| 2024-01-02 | $4.80 | $4.80 | 5,896,800 | — | — |