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
- 2023-10-02 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 | $2.97 | $2.97 | 3,978,900 | — | — |
| 2024-12-30 | $3.00 | $3.00 | 4,481,600 | — | — |
| 2024-12-27 | $3.09 | $3.09 | 5,652,100 | — | — |
| 2024-12-26 | $3.16 | $3.16 | 3,174,100 | — | — |
| 2024-12-24 | $3.16 | $3.16 | 3,331,400 | — | — |
| 2024-12-23 | $3.17 | $3.17 | 8,092,900 | — | — |
| 2024-12-20 | $2.97 | $2.97 | 4,486,900 | — | — |
| 2024-12-19 | $2.94 | $2.94 | 4,418,400 | — | — |
| 2024-12-18 | $2.93 | $2.93 | 6,793,500 | — | — |
| 2024-12-17 | $3.13 | $3.13 | 4,237,500 | — | — |
| 2024-12-16 | $3.24 | $3.24 | 3,538,800 | — | — |
| 2024-12-13 | $3.25 | $3.25 | 3,992,500 | — | — |
| 2024-12-12 | $3.32 | $3.32 | 5,131,700 | — | — |
| 2024-12-11 | $3.37 | $3.37 | 4,977,400 | — | — |
| 2024-12-10 | $3.58 | $3.58 | 3,959,800 | — | — |
| 2024-12-09 | $3.62 | $3.62 | 5,645,200 | — | — |
| 2024-12-06 | $3.48 | $3.48 | 4,662,100 | — | — |
| 2024-12-05 | $3.53 | $3.53 | 6,299,600 | — | — |
| 2024-12-04 | $3.67 | $3.67 | 8,902,700 | — | — |
| 2024-12-03 | $3.88 | $3.88 | 3,883,100 | — | — |
| 2024-12-02 | $3.95 | $3.95 | 4,455,300 | — | — |
| 2024-11-29 | $3.99 | $3.99 | 4,551,800 | — | — |
| 2024-11-27 | $3.95 | $3.95 | 5,287,600 | — | — |
| 2024-11-26 | $3.90 | $3.90 | 4,699,500 | — | — |
| 2024-11-25 | $4.04 | $4.04 | 5,852,000 | — | — |
| 2024-11-22 | $3.97 | $3.97 | 4,864,200 | — | — |
| 2024-11-21 | $3.88 | $3.88 | 6,410,500 | — | — |
| 2024-11-20 | $3.65 | $3.65 | 4,180,900 | — | — |
| 2024-11-19 | $3.74 | $3.74 | 5,279,900 | — | — |
| 2024-11-18 | $3.62 | $3.62 | 5,145,800 | — | — |
| 2024-11-15 | $3.72 | $3.72 | 8,528,300 | — | — |
| 2024-11-14 | $3.87 | $3.87 | 9,702,100 | — | — |
| 2024-11-13 | $4.22 | $4.22 | 13,585,800 | — | — |
| 2024-11-12 | $4.09 | $4.09 | 10,686,400 | — | — |
| 2024-11-11 | $4.23 | $4.23 | 12,171,100 | — | — |
| 2024-11-08 | $3.92 | $3.92 | 9,666,400 | — | — |
| 2024-11-07 | $4.09 | $4.09 | 8,397,800 | — | — |
| 2024-11-06 | $3.95 | $3.95 | 13,588,900 | — | — |
| 2024-11-05 | $4.17 | $4.17 | 7,844,700 | — | — |
| 2024-11-04 | $4.20 | $4.20 | 9,604,600 | — | — |
| 2024-11-01 | $4.27 | $4.27 | 12,087,400 | — | — |
| 2024-10-31 | $4.08 | $4.08 | 9,851,800 | — | — |
| 2024-10-30 | $4.11 | $4.11 | 16,756,300 | — | — |
| 2024-10-29 | $4.51 | $4.51 | 45,506,500 | — | — |
| 2024-10-28 | $4.14 | $4.14 | 24,171,900 | — | — |
| 2024-10-25 | $3.68 | $3.68 | 14,797,100 | — | — |
| 2024-10-24 | $3.41 | $3.41 | 13,085,800 | — | — |
| 2024-10-23 | $3.18 | $3.18 | 10,173,900 | — | — |
| 2024-10-22 | $3.33 | $3.33 | 15,675,000 | — | — |
| 2024-10-21 | $3.01 | $3.01 | 13,062,300 | — | — |
| 2024-10-18 | $3.14 | $3.14 | 14,941,500 | — | — |
| 2024-10-17 | $3.24 | $3.24 | 32,086,700 | — | — |
| 2024-10-16 | $3.29 | $3.29 | 41,821,100 | — | — |
| 2024-10-15 | $2.67 | $2.67 | 4,468,700 | — | — |
| 2024-10-14 | $2.81 | $2.81 | 5,958,000 | — | — |
| 2024-10-11 | $2.90 | $2.90 | 7,554,800 | — | — |
| 2024-10-10 | $2.67 | $2.67 | 3,544,200 | — | — |
| 2024-10-09 | $2.69 | $2.69 | 6,534,900 | — | — |
| 2024-10-08 | $2.71 | $2.71 | 9,005,100 | — | — |
| 2024-10-07 | $2.94 | $2.94 | 12,999,800 | — | — |
| 2024-10-04 | $2.70 | $2.70 | 6,582,500 | — | — |
| 2024-10-03 | $2.52 | $2.52 | 3,468,800 | — | — |
| 2024-10-02 | $2.59 | $2.59 | 3,474,800 | — | — |
| 2024-10-01 | $2.57 | $2.57 | 3,926,900 | — | — |
| 2024-09-30 | $2.70 | $2.70 | 4,136,900 | — | — |
| 2024-09-27 | $2.66 | $2.66 | 4,070,100 | — | — |
| 2024-09-26 | $2.72 | $2.72 | 6,079,800 | — | — |
| 2024-09-25 | $2.41 | $2.41 | 2,656,400 | — | — |
| 2024-09-24 | $2.46 | $2.46 | 4,669,800 | — | — |
| 2024-09-23 | $2.31 | $2.31 | 2,642,400 | — | — |
| 2024-09-20 | $2.29 | $2.29 | 2,636,200 | — | — |
| 2024-09-19 | $2.40 | $2.40 | 3,110,700 | — | — |
| 2024-09-18 | $2.34 | $2.34 | 3,409,900 | — | — |
| 2024-09-17 | $2.42 | $2.42 | 2,517,100 | — | — |
| 2024-09-16 | $2.38 | $2.38 | 2,661,100 | — | — |
| 2024-09-13 | $2.39 | $2.39 | 3,156,900 | — | — |
| 2024-09-12 | $2.47 | $2.47 | 3,931,400 | — | — |
| 2024-09-11 | $2.34 | $2.34 | 5,412,000 | — | — |
| 2024-09-10 | $2.21 | $2.21 | 2,959,400 | — | — |
| 2024-09-09 | $2.18 | $2.18 | 1,932,400 | — | — |
| 2024-09-06 | $2.24 | $2.24 | 2,024,400 | — | — |
| 2024-09-05 | $2.31 | $2.31 | 1,566,800 | — | — |
| 2024-09-04 | $2.36 | $2.36 | 2,661,400 | — | — |
| 2024-09-03 | $2.27 | $2.27 | 4,526,200 | — | — |
| 2024-08-30 | $2.45 | $2.45 | 4,280,300 | — | — |
| 2024-08-29 | $2.59 | $2.59 | 2,005,900 | — | — |
| 2024-08-28 | $2.54 | $2.54 | 3,013,700 | — | — |
| 2024-08-27 | $2.64 | $2.64 | 1,905,500 | — | — |
| 2024-08-26 | $2.76 | $2.76 | 2,067,800 | — | — |
| 2024-08-23 | $2.72 | $2.72 | 3,534,700 | — | — |
| 2024-08-22 | $2.64 | $2.64 | 3,483,900 | — | — |
| 2024-08-21 | $2.80 | $2.80 | 5,610,200 | — | — |
| 2024-08-20 | $2.52 | $2.52 | 2,870,200 | — | — |
| 2024-08-19 | $2.63 | $2.63 | 4,064,600 | — | — |
| 2024-08-16 | $2.57 | $2.57 | 5,176,600 | — | — |
| 2024-08-15 | $2.39 | $2.39 | 3,620,100 | — | — |
| 2024-08-14 | $2.21 | $2.21 | 2,821,300 | — | — |
| 2024-08-13 | $2.32 | $2.32 | 3,263,500 | — | — |
| 2024-08-12 | $2.13 | $2.13 | 2,390,900 | — | — |
| 2024-08-09 | $2.19 | $2.19 | 1,996,600 | — | — |
| 2024-08-08 | $2.28 | $2.28 | 2,571,300 | — | — |
| 2024-08-07 | $2.23 | $2.23 | 2,444,400 | — | — |
| 2024-08-06 | $2.29 | $2.29 | 2,455,500 | — | — |
| 2024-08-05 | $2.31 | $2.31 | 4,220,700 | — | — |
| 2024-08-02 | $2.40 | $2.40 | 4,267,500 | — | — |
| 2024-08-01 | $2.55 | $2.55 | 3,409,400 | — | — |
| 2024-07-31 | $2.71 | $2.71 | 3,271,500 | — | — |
| 2024-07-30 | $2.60 | $2.60 | 2,992,600 | — | — |
| 2024-07-29 | $2.71 | $2.71 | 3,251,200 | — | — |
| 2024-07-26 | $2.83 | $2.83 | 2,912,100 | — | — |
| 2024-07-25 | $2.73 | $2.73 | 3,991,500 | — | — |
| 2024-07-24 | $2.66 | $2.66 | 2,828,100 | — | — |
| 2024-07-23 | $2.83 | $2.83 | 2,282,500 | — | — |
| 2024-07-22 | $2.85 | $2.85 | 4,444,100 | — | — |
| 2024-07-19 | $2.84 | $2.84 | 2,764,000 | — | — |
| 2024-07-18 | $2.86 | $2.86 | 4,285,800 | — | — |
| 2024-07-17 | $3.04 | $3.04 | 5,938,000 | — | — |
| 2024-07-16 | $3.21 | $3.21 | 8,986,400 | — | — |
| 2024-07-15 | $2.90 | $2.90 | 6,877,100 | — | — |
| 2024-07-12 | $2.76 | $2.76 | 5,219,100 | — | — |
| 2024-07-11 | $2.71 | $2.71 | 3,614,900 | — | — |
| 2024-07-10 | $2.58 | $2.58 | 2,982,100 | — | — |
| 2024-07-09 | $2.54 | $2.54 | 4,966,700 | — | — |
| 2024-07-08 | $2.64 | $2.64 | 2,720,100 | — | — |
| 2024-07-05 | $2.65 | $2.65 | 2,875,900 | — | — |
| 2024-07-03 | $2.70 | $2.70 | 3,184,900 | — | — |
| 2024-07-02 | $2.53 | $2.53 | 4,345,200 | — | — |
| 2024-07-01 | $2.65 | $2.65 | 2,753,300 | — | — |
| 2024-06-28 | $2.68 | $2.68 | 3,635,100 | — | — |
| 2024-06-27 | $2.78 | $2.78 | 5,259,100 | — | — |
| 2024-06-26 | $2.71 | $2.71 | 6,733,200 | — | — |
| 2024-06-25 | $2.61 | $2.61 | 4,798,300 | — | — |
| 2024-06-24 | $2.76 | $2.76 | 3,121,700 | — | — |
| 2024-06-21 | $2.85 | $2.85 | 5,034,700 | — | — |
| 2024-06-20 | $2.84 | $2.84 | 5,119,800 | — | — |
| 2024-06-18 | $2.81 | $2.81 | 3,332,400 | — | — |
| 2024-06-17 | $2.80 | $2.80 | 3,960,600 | — | — |
| 2024-06-14 | $2.78 | $2.78 | 5,496,600 | — | — |
| 2024-06-13 | $2.93 | $2.93 | 3,114,900 | — | — |
| 2024-06-12 | $2.99 | $2.99 | 4,558,800 | — | — |
| 2024-06-11 | $2.98 | $2.98 | 4,051,800 | — | — |
| 2024-06-10 | $3.07 | $3.07 | 3,069,100 | — | — |
| 2024-06-07 | $3.04 | $3.04 | 5,187,600 | — | — |
| 2024-06-06 | $3.10 | $3.10 | 4,600,300 | — | — |
| 2024-06-05 | $3.17 | $3.17 | 4,611,600 | — | — |
| 2024-06-04 | $3.18 | $3.18 | 4,334,600 | — | — |
| 2024-06-03 | $3.29 | $3.29 | 4,870,500 | — | — |
| 2024-05-31 | $3.39 | $3.39 | 3,049,500 | — | — |
| 2024-05-30 | $3.36 | $3.36 | 5,327,900 | — | — |
| 2024-05-29 | $3.35 | $3.35 | 10,457,700 | — | — |
| 2024-05-28 | $3.63 | $3.63 | 7,627,200 | — | — |
| 2024-05-24 | $3.91 | $3.91 | 3,941,700 | — | — |
| 2024-05-23 | $3.80 | $3.80 | 17,387,300 | — | — |
| 2024-05-22 | $4.05 | $4.05 | 6,326,800 | — | — |
| 2024-05-21 | $4.25 | $4.25 | 4,707,900 | — | — |
| 2024-05-20 | $4.37 | $4.37 | 4,507,600 | — | — |
| 2024-05-17 | $4.47 | $4.47 | 4,411,900 | — | — |
| 2024-05-16 | $4.43 | $4.43 | 3,099,000 | — | — |
| 2024-05-15 | $4.39 | $4.39 | 5,549,200 | — | — |
| 2024-05-14 | $4.57 | $4.57 | 5,710,100 | — | — |
| 2024-05-13 | $4.40 | $4.40 | 5,325,400 | — | — |
| 2024-05-10 | $4.36 | $4.36 | 3,080,600 | — | — |
| 2024-05-09 | $4.45 | $4.45 | 3,680,100 | — | — |
| 2024-05-08 | $4.32 | $4.32 | 3,946,900 | — | — |
| 2024-05-07 | $4.54 | $4.54 | 4,108,500 | — | — |
| 2024-05-06 | $4.44 | $4.44 | 5,228,800 | — | — |
| 2024-05-03 | $4.49 | $4.49 | 2,878,400 | — | — |
| 2024-05-02 | $4.49 | $4.49 | 4,144,700 | — | — |
| 2024-05-01 | $4.35 | $4.35 | 5,630,400 | — | — |
| 2024-04-30 | $4.41 | $4.41 | 6,314,100 | — | — |
| 2024-04-29 | $4.57 | $4.57 | 4,531,600 | — | — |
| 2024-04-26 | $4.62 | $4.62 | 5,356,200 | — | — |
| 2024-04-25 | $4.42 | $4.42 | 4,393,600 | — | — |
| 2024-04-24 | $4.49 | $4.49 | 8,630,200 | — | — |
| 2024-04-23 | $4.68 | $4.68 | 5,592,200 | — | — |
| 2024-04-22 | $4.75 | $4.75 | 7,062,200 | — | — |
| 2024-04-19 | $4.73 | $4.73 | 8,848,900 | — | — |
| 2024-04-18 | $4.66 | $4.66 | 32,100,200 | — | — |
| 2024-04-17 | $6.63 | $6.63 | 2,171,400 | — | — |
| 2024-04-16 | $6.49 | $6.49 | 2,550,700 | — | — |
| 2024-04-15 | $6.81 | $6.81 | 3,498,300 | — | — |
| 2024-04-12 | $7.08 | $7.08 | 3,309,700 | — | — |
| 2024-04-11 | $7.34 | $7.34 | 3,135,500 | — | — |
| 2024-04-10 | $7.19 | $7.19 | 2,929,400 | — | — |
| 2024-04-09 | $6.96 | $6.96 | 2,302,000 | — | — |
| 2024-04-08 | $6.68 | $6.68 | 2,371,400 | — | — |
| 2024-04-05 | $6.82 | $6.82 | 3,057,100 | — | — |
| 2024-04-04 | $6.72 | $6.72 | 4,767,500 | — | — |
| 2024-04-03 | $7.09 | $7.09 | 3,519,300 | — | — |
| 2024-04-02 | $7.05 | $7.05 | 3,271,500 | — | — |
| 2024-04-01 | $7.02 | $7.02 | 4,461,600 | — | — |
| 2024-03-28 | $6.72 | $6.72 | 2,148,200 | — | — |
| 2024-03-27 | $6.74 | $6.74 | 2,486,900 | — | — |
| 2024-03-26 | $6.62 | $6.62 | 4,240,200 | — | — |
| 2024-03-25 | $6.86 | $6.86 | 5,910,300 | — | — |
| 2024-03-22 | $6.93 | $6.93 | 7,586,900 | — | — |
| 2024-03-21 | $6.41 | $6.41 | 4,465,100 | — | — |
| 2024-03-20 | $5.99 | $5.99 | 3,830,700 | — | — |
| 2024-03-19 | $5.56 | $5.56 | 3,815,200 | — | — |
| 2024-03-18 | $5.73 | $5.73 | 7,348,200 | — | — |
| 2024-03-15 | $6.47 | $6.47 | 12,608,400 | — | — |
| 2024-03-14 | $5.99 | $5.99 | 21,496,600 | — | — |
| 2024-03-13 | $5.73 | $5.73 | 3,385,900 | — | — |
| 2024-03-12 | $5.63 | $5.63 | 2,505,000 | — | — |
| 2024-03-11 | $5.83 | $5.83 | 4,528,300 | — | — |
| 2024-03-08 | $5.32 | $5.32 | 1,694,000 | — | — |
| 2024-03-07 | $5.34 | $5.34 | 2,436,800 | — | — |
| 2024-03-06 | $5.36 | $5.36 | 2,894,300 | — | — |
| 2024-03-05 | $4.96 | $4.96 | 3,205,800 | — | — |
| 2024-03-04 | $5.43 | $5.43 | 3,597,200 | — | — |
| 2024-03-01 | $5.65 | $5.65 | 5,825,000 | — | — |
| 2024-02-29 | $5.48 | $5.48 | 6,544,100 | — | — |
| 2024-02-28 | $4.76 | $4.76 | 4,145,000 | — | — |
| 2024-02-27 | $4.61 | $4.61 | 3,084,800 | — | — |
| 2024-02-26 | $4.41 | $4.41 | 2,198,400 | — | — |
| 2024-02-23 | $4.30 | $4.30 | 1,901,500 | — | — |
| 2024-02-22 | $4.21 | $4.21 | 1,701,400 | — | — |
| 2024-02-21 | $4.33 | $4.33 | 1,670,500 | — | — |
| 2024-02-20 | $4.30 | $4.30 | 2,632,100 | — | — |
| 2024-02-16 | $4.60 | $4.60 | 2,832,100 | — | — |
| 2024-02-15 | $4.55 | $4.55 | 2,397,000 | — | — |
| 2024-02-14 | $4.52 | $4.52 | 2,477,100 | — | — |
| 2024-02-13 | $4.17 | $4.17 | 3,478,100 | — | — |
| 2024-02-12 | $4.53 | $4.53 | 4,830,900 | — | — |
| 2024-02-09 | $4.23 | $4.23 | 1,953,500 | — | — |
| 2024-02-08 | $4.12 | $4.12 | 1,636,200 | — | — |
| 2024-02-07 | $4.07 | $4.07 | 1,496,700 | — | — |
| 2024-02-06 | $4.09 | $4.09 | 3,479,700 | — | — |
| 2024-02-05 | $3.83 | $3.83 | 4,183,500 | — | — |
| 2024-02-02 | $4.21 | $4.21 | 2,490,500 | — | — |
| 2024-02-01 | $4.35 | $4.35 | 2,213,400 | — | — |
| 2024-01-31 | $4.36 | $4.36 | 2,838,700 | — | — |
| 2024-01-30 | $4.52 | $4.52 | 2,033,800 | — | — |
| 2024-01-29 | $4.71 | $4.71 | 2,037,300 | — | — |
| 2024-01-26 | $4.61 | $4.61 | 1,953,500 | — | — |
| 2024-01-25 | $4.62 | $4.62 | 1,953,700 | — | — |
| 2024-01-24 | $4.73 | $4.73 | 3,876,900 | — | — |
| 2024-01-23 | $4.55 | $4.55 | 2,050,100 | — | — |
| 2024-01-22 | $4.61 | $4.61 | 2,188,300 | — | — |
| 2024-01-19 | $4.54 | $4.54 | 4,109,000 | — | — |
| 2024-01-18 | $4.87 | $4.87 | 2,036,300 | — | — |
| 2024-01-17 | $5.03 | $5.03 | 2,690,400 | — | — |
| 2024-01-16 | $5.21 | $5.21 | 2,818,500 | — | — |
| 2024-01-12 | $5.52 | $5.52 | 2,023,700 | — | — |
| 2024-01-11 | $5.39 | $5.39 | 4,570,600 | — | — |
| 2024-01-10 | $5.87 | $5.87 | 2,059,200 | — | — |
| 2024-01-09 | $5.98 | $5.98 | 1,563,400 | — | — |
| 2024-01-08 | $6.11 | $6.11 | 1,639,000 | — | — |
| 2024-01-05 | $6.07 | $6.07 | 1,875,800 | — | — |
| 2024-01-04 | $6.10 | $6.10 | 1,419,400 | — | — |
| 2024-01-03 | $6.16 | $6.16 | 2,458,600 | — | — |
| 2024-01-02 | $6.33 | $6.33 | 1,733,600 | — | — |