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
- 2019-04-12 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 | $3.82 | $3.82 | 2,346,200 | — | — |
| 2024-12-30 | $3.92 | $3.92 | 2,204,000 | — | — |
| 2024-12-27 | $4.01 | $4.01 | 2,466,300 | — | — |
| 2024-12-26 | $4.14 | $4.14 | 2,692,100 | — | — |
| 2024-12-24 | $4.22 | $4.22 | 1,978,100 | — | — |
| 2024-12-23 | $3.99 | $3.99 | 1,935,500 | — | — |
| 2024-12-20 | $4.03 | $4.03 | 5,330,700 | — | — |
| 2024-12-19 | $3.96 | $3.96 | 3,251,300 | — | — |
| 2024-12-18 | $4.18 | $4.18 | 3,247,400 | — | — |
| 2024-12-17 | $4.57 | $4.57 | 3,478,400 | — | — |
| 2024-12-16 | $4.47 | $4.47 | 3,376,200 | — | — |
| 2024-12-13 | $4.35 | $4.35 | 3,452,900 | — | — |
| 2024-12-12 | $4.64 | $4.64 | 2,708,100 | — | — |
| 2024-12-11 | $4.75 | $4.75 | 3,651,900 | — | — |
| 2024-12-10 | $4.62 | $4.62 | 4,563,600 | — | — |
| 2024-12-09 | $5.06 | $5.06 | 8,676,100 | — | — |
| 2024-12-06 | $4.57 | $4.57 | 7,968,500 | — | — |
| 2024-12-05 | $4.53 | $4.53 | 12,808,000 | — | — |
| 2024-12-04 | $3.79 | $3.79 | 3,639,400 | — | — |
| 2024-12-03 | $3.75 | $3.75 | 2,322,100 | — | — |
| 2024-12-02 | $3.87 | $3.87 | 2,276,100 | — | — |
| 2024-11-29 | $3.90 | $3.90 | 1,531,800 | — | — |
| 2024-11-27 | $3.98 | $3.98 | 2,370,500 | — | — |
| 2024-11-26 | $3.96 | $3.96 | 3,888,300 | — | — |
| 2024-11-25 | $4.11 | $4.11 | 4,470,900 | — | — |
| 2024-11-22 | $3.80 | $3.80 | 3,405,700 | — | — |
| 2024-11-21 | $3.64 | $3.64 | 2,933,100 | — | — |
| 2024-11-20 | $3.83 | $3.83 | 2,326,900 | — | — |
| 2024-11-19 | $3.72 | $3.72 | 1,539,600 | — | — |
| 2024-11-18 | $3.74 | $3.74 | 1,350,700 | — | — |
| 2024-11-15 | $3.72 | $3.72 | 1,721,700 | — | — |
| 2024-11-14 | $3.71 | $3.71 | 2,197,100 | — | — |
| 2024-11-13 | $3.88 | $3.88 | 2,179,000 | — | — |
| 2024-11-12 | $4.01 | $4.01 | 2,545,500 | — | — |
| 2024-11-11 | $4.02 | $4.02 | 3,033,400 | — | — |
| 2024-11-08 | $3.82 | $3.82 | 4,994,300 | — | — |
| 2024-11-07 | $4.00 | $4.00 | 7,146,500 | — | — |
| 2024-11-06 | $4.82 | $4.82 | 2,853,500 | — | — |
| 2024-11-05 | $4.72 | $4.72 | 1,325,200 | — | — |
| 2024-11-04 | $4.62 | $4.62 | 1,425,600 | — | — |
| 2024-11-01 | $4.57 | $4.57 | 1,669,400 | — | — |
| 2024-10-31 | $4.60 | $4.60 | 2,273,900 | — | — |
| 2024-10-30 | $4.78 | $4.78 | 1,578,200 | — | — |
| 2024-10-29 | $5.03 | $5.03 | 1,667,600 | — | — |
| 2024-10-28 | $5.10 | $5.10 | 2,668,300 | — | — |
| 2024-10-25 | $4.76 | $4.76 | 3,623,800 | — | — |
| 2024-10-24 | $4.71 | $4.71 | 1,008,700 | — | — |
| 2024-10-23 | $4.69 | $4.69 | 1,662,300 | — | — |
| 2024-10-22 | $4.87 | $4.87 | 1,311,800 | — | — |
| 2024-10-21 | $4.80 | $4.80 | 2,570,800 | — | — |
| 2024-10-18 | $4.91 | $4.91 | 1,994,500 | — | — |
| 2024-10-17 | $4.92 | $4.92 | 2,001,100 | — | — |
| 2024-10-16 | $5.03 | $5.03 | 1,897,100 | — | — |
| 2024-10-15 | $5.06 | $5.06 | 2,261,600 | — | — |
| 2024-10-14 | $5.27 | $5.27 | 1,495,300 | — | — |
| 2024-10-11 | $5.43 | $5.43 | 2,768,500 | — | — |
| 2024-10-10 | $5.14 | $5.14 | 1,577,600 | — | — |
| 2024-10-09 | $5.13 | $5.13 | 3,017,900 | — | — |
| 2024-10-08 | $5.46 | $5.46 | 1,722,400 | — | — |
| 2024-10-07 | $5.60 | $5.60 | 3,015,900 | — | — |
| 2024-10-04 | $5.87 | $5.87 | 3,559,500 | — | — |
| 2024-10-03 | $5.56 | $5.56 | 3,178,600 | — | — |
| 2024-10-02 | $5.61 | $5.61 | 3,965,100 | — | — |
| 2024-10-01 | $5.17 | $5.17 | 3,101,800 | — | — |
| 2024-09-30 | $5.34 | $5.34 | 3,919,500 | — | — |
| 2024-09-27 | $5.30 | $5.30 | 4,073,800 | — | — |
| 2024-09-26 | $5.21 | $5.21 | 4,771,200 | — | — |
| 2024-09-25 | $4.66 | $4.66 | 2,328,500 | — | — |
| 2024-09-24 | $4.64 | $4.64 | 1,636,300 | — | — |
| 2024-09-23 | $4.51 | $4.51 | 1,417,300 | — | — |
| 2024-09-20 | $4.67 | $4.67 | 1,337,800 | — | — |
| 2024-09-19 | $4.72 | $4.72 | 2,036,000 | — | — |
| 2024-09-18 | $4.63 | $4.63 | 2,207,900 | — | — |
| 2024-09-17 | $4.68 | $4.68 | 1,593,900 | — | — |
| 2024-09-16 | $4.57 | $4.57 | 2,132,000 | — | — |
| 2024-09-13 | $4.77 | $4.77 | 1,890,800 | — | — |
| 2024-09-12 | $4.57 | $4.57 | 1,872,000 | — | — |
| 2024-09-11 | $4.62 | $4.62 | 2,028,700 | — | — |
| 2024-09-10 | $4.43 | $4.43 | 1,465,700 | — | — |
| 2024-09-09 | $4.36 | $4.36 | 1,971,200 | — | — |
| 2024-09-06 | $4.16 | $4.16 | 2,960,800 | — | — |
| 2024-09-05 | $4.37 | $4.37 | 2,354,400 | — | — |
| 2024-09-04 | $4.37 | $4.37 | 2,734,200 | — | — |
| 2024-09-03 | $4.48 | $4.48 | 3,294,600 | — | — |
| 2024-08-30 | $4.94 | $4.94 | 2,325,400 | — | — |
| 2024-08-29 | $4.80 | $4.80 | 2,823,900 | — | — |
| 2024-08-28 | $4.68 | $4.68 | 4,135,000 | — | — |
| 2024-08-27 | $4.90 | $4.90 | 3,797,400 | — | — |
| 2024-08-26 | $5.31 | $5.31 | 3,133,500 | — | — |
| 2024-08-23 | $5.30 | $5.30 | 4,920,800 | — | — |
| 2024-08-22 | $5.18 | $5.18 | 4,952,300 | — | — |
| 2024-08-21 | $5.17 | $5.17 | 3,676,600 | — | — |
| 2024-08-20 | $4.98 | $4.98 | 4,634,500 | — | — |
| 2024-08-19 | $5.20 | $5.20 | 6,038,500 | — | — |
| 2024-08-16 | $5.16 | $5.16 | 9,532,000 | — | — |
| 2024-08-15 | $4.90 | $4.90 | 5,192,900 | — | — |
| 2024-08-14 | $4.87 | $4.87 | 4,862,700 | — | — |
| 2024-08-13 | $4.92 | $4.92 | 9,734,800 | — | — |
| 2024-08-12 | $5.06 | $5.06 | 7,647,600 | — | — |
| 2024-08-09 | $4.62 | $4.62 | 7,288,800 | — | — |
| 2024-08-08 | $4.81 | $4.81 | 8,898,000 | — | — |
| 2024-08-07 | $4.91 | $4.91 | 14,582,000 | — | — |
| 2024-08-06 | $4.89 | $4.89 | 34,691,000 | — | — |
| 2024-08-05 | $10.59 | $10.59 | 6,313,900 | — | — |
| 2024-08-02 | $10.69 | $10.69 | 5,192,200 | — | — |
| 2024-08-01 | $11.11 | $11.11 | 3,981,500 | — | — |
| 2024-07-31 | $12.08 | $12.08 | 4,271,800 | — | — |
| 2024-07-30 | $12.16 | $12.16 | 4,545,100 | — | — |
| 2024-07-29 | $12.23 | $12.23 | 4,530,800 | — | — |
| 2024-07-26 | $13.10 | $13.10 | 6,906,500 | — | — |
| 2024-07-25 | $12.29 | $12.29 | 5,351,400 | — | — |
| 2024-07-24 | $12.24 | $12.24 | 6,592,100 | — | — |
| 2024-07-23 | $13.80 | $13.80 | 10,480,500 | — | — |
| 2024-07-22 | $14.56 | $14.56 | 10,803,900 | — | — |
| 2024-07-19 | $12.47 | $12.47 | 5,584,200 | — | — |
| 2024-07-18 | $12.32 | $12.32 | 7,040,400 | — | — |
| 2024-07-17 | $12.43 | $12.43 | 7,855,400 | — | — |
| 2024-07-16 | $13.48 | $13.48 | 9,625,100 | — | — |
| 2024-07-15 | $13.20 | $13.20 | 8,499,300 | — | — |
| 2024-07-12 | $13.07 | $13.07 | 9,245,700 | — | — |
| 2024-07-11 | $12.08 | $12.08 | 9,910,800 | — | — |
| 2024-07-10 | $11.75 | $11.75 | 11,153,500 | — | — |
| 2024-07-09 | $10.99 | $10.99 | 19,073,300 | — | — |
| 2024-07-08 | $8.46 | $8.46 | 3,079,500 | — | — |
| 2024-07-05 | $8.46 | $8.46 | 4,814,800 | — | — |
| 2024-07-03 | $7.85 | $7.85 | 4,645,500 | — | — |
| 2024-07-02 | $7.48 | $7.48 | 2,863,600 | — | — |
| 2024-07-01 | $7.15 | $7.15 | 2,651,900 | — | — |
| 2024-06-28 | $7.02 | $7.02 | 4,419,400 | — | — |
| 2024-06-27 | $7.26 | $7.26 | 3,242,800 | — | — |
| 2024-06-26 | $7.28 | $7.28 | 6,518,100 | — | — |
| 2024-06-25 | $7.18 | $7.18 | 3,111,300 | — | — |
| 2024-06-24 | $7.02 | $7.02 | 3,478,400 | — | — |
| 2024-06-21 | $7.17 | $7.17 | 5,883,000 | — | — |
| 2024-06-20 | $7.91 | $7.91 | 4,627,100 | — | — |
| 2024-06-18 | $7.85 | $7.85 | 6,850,000 | — | — |
| 2024-06-17 | $9.41 | $9.41 | 2,951,400 | — | — |
| 2024-06-14 | $9.29 | $9.29 | 3,701,200 | — | — |
| 2024-06-13 | $9.46 | $9.46 | 8,543,100 | — | — |
| 2024-06-12 | $9.86 | $9.86 | 7,084,800 | — | — |
| 2024-06-11 | $9.01 | $9.01 | 4,304,400 | — | — |
| 2024-06-10 | $8.78 | $8.78 | 9,360,100 | — | — |
| 2024-06-07 | $7.50 | $7.50 | 3,529,100 | — | — |
| 2024-06-06 | $7.95 | $7.95 | 4,877,900 | — | — |
| 2024-06-05 | $7.76 | $7.76 | 2,876,700 | — | — |
| 2024-06-04 | $7.25 | $7.25 | 2,576,000 | — | — |
| 2024-06-03 | $7.16 | $7.16 | 3,769,900 | — | — |
| 2024-05-31 | $7.09 | $7.09 | 4,904,100 | — | — |
| 2024-05-30 | $6.95 | $6.95 | 4,269,600 | — | — |
| 2024-05-29 | $6.44 | $6.44 | 2,853,400 | — | — |
| 2024-05-28 | $6.24 | $6.24 | 2,564,000 | — | — |
| 2024-05-24 | $6.16 | $6.16 | 3,548,300 | — | — |
| 2024-05-23 | $5.66 | $5.66 | 3,109,000 | — | — |
| 2024-05-22 | $5.70 | $5.70 | 3,337,500 | — | — |
| 2024-05-21 | $6.03 | $6.03 | 4,687,800 | — | — |
| 2024-05-20 | $6.53 | $6.53 | 3,328,900 | — | — |
| 2024-05-17 | $6.77 | $6.77 | 7,092,400 | — | — |
| 2024-05-16 | $6.66 | $6.66 | 5,227,900 | — | — |
| 2024-05-15 | $6.66 | $6.66 | 5,460,600 | — | — |
| 2024-05-14 | $6.07 | $6.07 | 3,105,500 | — | — |
| 2024-05-13 | $6.09 | $6.09 | 2,958,200 | — | — |
| 2024-05-10 | $6.01 | $6.01 | 2,417,700 | — | — |
| 2024-05-09 | $6.23 | $6.23 | 5,539,100 | — | — |
| 2024-05-08 | $6.53 | $6.53 | 4,232,200 | — | — |
| 2024-05-07 | $6.45 | $6.45 | 14,788,600 | — | — |
| 2024-05-06 | $5.47 | $5.47 | 4,190,300 | — | — |
| 2024-05-03 | $5.06 | $5.06 | 3,183,600 | — | — |
| 2024-05-02 | $4.90 | $4.90 | 2,517,200 | — | — |
| 2024-05-01 | $4.49 | $4.49 | 1,767,300 | — | — |
| 2024-04-30 | $4.39 | $4.39 | 1,238,900 | — | — |
| 2024-04-29 | $4.53 | $4.53 | 1,052,100 | — | — |
| 2024-04-26 | $4.54 | $4.54 | 2,290,600 | — | — |
| 2024-04-25 | $4.40 | $4.40 | 1,466,600 | — | — |
| 2024-04-24 | $4.50 | $4.50 | 1,848,800 | — | — |
| 2024-04-23 | $4.63 | $4.63 | 3,169,800 | — | — |
| 2024-04-22 | $4.16 | $4.16 | 1,914,400 | — | — |
| 2024-04-19 | $3.94 | $3.94 | 1,988,600 | — | — |
| 2024-04-18 | $4.06 | $4.06 | 1,352,500 | — | — |
| 2024-04-17 | $4.04 | $4.04 | 1,679,000 | — | — |
| 2024-04-16 | $4.02 | $4.02 | 1,685,800 | — | — |
| 2024-04-15 | $4.14 | $4.14 | 3,147,500 | — | — |
| 2024-04-12 | $4.45 | $4.45 | 2,211,500 | — | — |
| 2024-04-11 | $4.86 | $4.86 | 1,349,800 | — | — |
| 2024-04-10 | $4.81 | $4.81 | 1,834,500 | — | — |
| 2024-04-09 | $5.07 | $5.07 | 2,444,400 | — | — |
| 2024-04-08 | $5.21 | $5.21 | 2,264,900 | — | — |
| 2024-04-05 | $5.14 | $5.14 | 2,968,500 | — | — |
| 2024-04-04 | $5.26 | $5.26 | 4,792,000 | — | — |
| 2024-04-03 | $5.23 | $5.23 | 2,937,100 | — | — |
| 2024-04-02 | $5.09 | $5.09 | 2,252,000 | — | — |
| 2024-04-01 | $5.11 | $5.11 | 1,887,800 | — | — |
| 2024-03-28 | $5.12 | $5.12 | 2,594,000 | — | — |
| 2024-03-27 | $5.17 | $5.17 | 3,526,900 | — | — |
| 2024-03-26 | $5.03 | $5.03 | 3,320,000 | — | — |
| 2024-03-25 | $5.42 | $5.42 | 2,014,600 | — | — |
| 2024-03-22 | $5.60 | $5.60 | 2,565,000 | — | — |
| 2024-03-21 | $5.95 | $5.95 | 3,698,000 | — | — |
| 2024-03-20 | $6.08 | $6.08 | 2,948,400 | — | — |
| 2024-03-19 | $6.20 | $6.20 | 4,334,900 | — | — |
| 2024-03-18 | $6.64 | $6.64 | 3,317,200 | — | — |
| 2024-03-15 | $6.90 | $6.90 | 2,828,100 | — | — |
| 2024-03-14 | $6.80 | $6.80 | 6,392,100 | — | — |
| 2024-03-13 | $7.01 | $7.01 | 5,359,000 | — | — |
| 2024-03-12 | $6.64 | $6.64 | 3,253,700 | — | — |
| 2024-03-11 | $6.51 | $6.51 | 4,184,700 | — | — |
| 2024-03-08 | $7.08 | $7.08 | 4,683,800 | — | — |
| 2024-03-07 | $6.90 | $6.90 | 3,319,700 | — | — |
| 2024-03-06 | $6.96 | $6.96 | 5,180,100 | — | — |
| 2024-03-05 | $6.56 | $6.56 | 5,710,500 | — | — |
| 2024-03-04 | $7.10 | $7.10 | 11,613,400 | — | — |
| 2024-03-01 | $6.91 | $6.91 | 9,205,900 | — | — |
| 2024-02-29 | $6.09 | $6.09 | 5,684,600 | — | — |
| 2024-02-28 | $5.62 | $5.62 | 7,210,700 | — | — |
| 2024-02-27 | $5.69 | $5.69 | 11,018,900 | — | — |
| 2024-02-26 | $4.65 | $4.65 | 2,863,000 | — | — |
| 2024-02-23 | $4.30 | $4.30 | 2,385,200 | — | — |
| 2024-02-22 | $4.46 | $4.46 | 3,769,900 | — | — |
| 2024-02-21 | $4.19 | $4.19 | 2,492,600 | — | — |
| 2024-02-20 | $4.18 | $4.18 | 4,548,500 | — | — |
| 2024-02-16 | $4.75 | $4.75 | 7,572,000 | — | — |
| 2024-02-15 | $4.56 | $4.56 | 17,155,200 | — | — |
| 2024-02-14 | $3.23 | $3.23 | 1,316,500 | — | — |
| 2024-02-13 | $3.18 | $3.18 | 866,800 | — | — |
| 2024-02-12 | $3.34 | $3.34 | 1,093,200 | — | — |
| 2024-02-09 | $3.26 | $3.26 | 887,000 | — | — |
| 2024-02-08 | $3.20 | $3.20 | 988,100 | — | — |
| 2024-02-07 | $3.01 | $3.01 | 730,300 | — | — |
| 2024-02-06 | $3.09 | $3.09 | 878,700 | — | — |
| 2024-02-05 | $3.03 | $3.03 | 1,150,700 | — | — |
| 2024-02-02 | $3.21 | $3.21 | 1,457,400 | — | — |
| 2024-02-01 | $2.99 | $2.99 | 757,800 | — | — |
| 2024-01-31 | $2.89 | $2.89 | 981,400 | — | — |
| 2024-01-30 | $2.98 | $2.98 | 889,800 | — | — |
| 2024-01-29 | $3.14 | $3.14 | 718,100 | — | — |
| 2024-01-26 | $2.98 | $2.98 | 697,300 | — | — |
| 2024-01-25 | $2.97 | $2.97 | 637,500 | — | — |
| 2024-01-24 | $2.91 | $2.91 | 807,100 | — | — |
| 2024-01-23 | $2.99 | $2.99 | 580,100 | — | — |
| 2024-01-22 | $3.03 | $3.03 | 1,983,400 | — | — |
| 2024-01-19 | $2.93 | $2.93 | 876,400 | — | — |
| 2024-01-18 | $3.02 | $3.02 | 910,600 | — | — |
| 2024-01-17 | $3.01 | $3.01 | 779,400 | — | — |
| 2024-01-16 | $2.99 | $2.99 | 1,588,100 | — | — |
| 2024-01-12 | $3.19 | $3.19 | 1,108,300 | — | — |
| 2024-01-11 | $3.24 | $3.24 | 1,496,200 | — | — |
| 2024-01-10 | $3.44 | $3.44 | 782,500 | — | — |
| 2024-01-09 | $3.41 | $3.41 | 648,300 | — | — |
| 2024-01-08 | $3.46 | $3.46 | 1,073,800 | — | — |
| 2024-01-05 | $3.37 | $3.37 | 976,500 | — | — |
| 2024-01-04 | $3.39 | $3.39 | 1,239,500 | — | — |
| 2024-01-03 | $3.53 | $3.53 | 1,989,400 | — | — |
| 2024-01-02 | $3.36 | $3.36 | 1,154,300 | — | — |