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
- 2020-10-30 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 | $2.39 | $6.50 | 1,461,300 | — | — |
| 2024-12-30 | $2.40 | $6.53 | 2,601,700 | — | — |
| 2024-12-27 | $2.43 | $6.61 | 1,110,700 | — | — |
| 2024-12-26 | $2.43 | $6.61 | 1,836,800 | — | — |
| 2024-12-24 | $2.39 | $6.50 | 773,300 | — | — |
| 2024-12-23 | $2.43 | $6.61 | 1,420,600 | — | — |
| 2024-12-20 | $2.46 | $6.69 | 4,691,100 | — | — |
| 2024-12-19 | $2.41 | $6.55 | 1,873,200 | — | — |
| 2024-12-18 | $2.42 | $6.58 | 3,262,800 | — | — |
| 2024-12-17 | $2.53 | $6.88 | 2,813,100 | — | — |
| 2024-12-16 | $2.60 | $7.07 | 3,599,000 | — | — |
| 2024-12-13 | $2.72 | $7.40 | 19,052,600 | — | — |
| 2024-12-12 | $2.64 | $7.18 | 3,009,000 | — | — |
| 2024-12-11 | $2.63 | $7.15 | 3,558,600 | — | — |
| 2024-12-10 | $2.66 | $7.23 | 3,063,700 | — | — |
| 2024-12-09 | $2.92 | $7.94 | 7,431,900 | — | — |
| 2024-12-06 | $2.56 | $6.96 | 1,544,400 | — | — |
| 2024-12-05 | $2.49 | $6.77 | 2,683,000 | — | — |
| 2024-12-04 | $2.49 | $6.77 | 2,242,500 | — | — |
| 2024-12-03 | $2.45 | $6.66 | 2,668,800 | — | — |
| 2024-12-02 | $2.39 | $6.50 | 4,569,000 | — | — |
| 2024-11-29 | $2.45 | $6.66 | 4,607,200 | — | — |
| 2024-11-27 | $2.51 | $6.82 | 2,244,400 | — | — |
| 2024-11-26 | $2.30 | $6.25 | 2,309,500 | — | — |
| 2024-11-25 | $2.33 | $6.34 | 2,888,500 | — | — |
| 2024-11-22 | $2.35 | $6.39 | 1,091,100 | — | — |
| 2024-11-21 | $2.34 | $6.36 | 1,014,900 | — | — |
| 2024-11-20 | $2.41 | $6.55 | 1,104,600 | — | — |
| 2024-11-19 | $2.40 | $6.53 | 1,412,300 | — | — |
| 2024-11-18 | $2.28 | $6.20 | 4,243,600 | — | — |
| 2024-11-15 | $2.31 | $6.28 | 1,938,900 | — | — |
| 2024-11-14 | $2.33 | $6.34 | 3,635,300 | — | — |
| 2024-11-13 | $2.41 | $6.55 | 2,231,900 | — | — |
| 2024-11-12 | $2.44 | $6.63 | 3,288,200 | — | — |
| 2024-11-11 | $2.53 | $6.88 | 2,395,800 | — | — |
| 2024-11-08 | $2.59 | $7.04 | 3,170,100 | — | — |
| 2024-11-07 | $2.81 | $7.64 | 4,288,700 | — | — |
| 2024-11-06 | $2.66 | $7.23 | 1,685,500 | — | — |
| 2024-11-05 | $2.63 | $7.15 | 2,235,700 | — | — |
| 2024-11-04 | $2.56 | $6.96 | 2,420,000 | — | — |
| 2024-11-01 | $2.61 | $7.10 | 1,434,000 | — | — |
| 2024-10-31 | $2.68 | $7.29 | 2,268,400 | — | — |
| 2024-10-30 | $2.60 | $7.07 | 1,797,800 | — | — |
| 2024-10-29 | $2.65 | $7.21 | 1,409,900 | — | — |
| 2024-10-28 | $2.74 | $7.45 | 2,287,000 | — | — |
| 2024-10-25 | $2.77 | $7.53 | 2,933,800 | — | — |
| 2024-10-24 | $2.82 | $7.67 | 1,253,100 | — | — |
| 2024-10-23 | $2.89 | $7.86 | 1,307,900 | — | — |
| 2024-10-22 | $3.05 | $8.29 | 2,142,300 | — | — |
| 2024-10-21 | $3.03 | $8.24 | 4,733,200 | — | — |
| 2024-10-18 | $3.16 | $8.59 | 3,010,300 | — | — |
| 2024-10-17 | $3.01 | $8.18 | 3,948,500 | — | — |
| 2024-10-16 | $3.22 | $8.76 | 1,612,600 | — | — |
| 2024-10-15 | $3.18 | $8.65 | 3,765,900 | — | — |
| 2024-10-14 | $3.45 | $9.38 | 3,925,400 | — | — |
| 2024-10-11 | $3.37 | $9.16 | 1,848,100 | — | — |
| 2024-10-10 | $3.40 | $9.24 | 3,007,800 | — | — |
| 2024-10-09 | $3.39 | $9.22 | 3,391,600 | — | — |
| 2024-10-08 | $3.40 | $9.24 | 4,959,900 | — | — |
| 2024-10-07 | $3.97 | $10.79 | 4,523,600 | — | — |
| 2024-10-04 | $4.03 | $10.96 | 4,112,700 | — | — |
| 2024-10-03 | $3.95 | $10.74 | 6,317,800 | — | — |
| 2024-10-02 | $4.15 | $11.28 | 10,978,400 | — | — |
| 2024-10-01 | $3.67 | $9.98 | 5,830,800 | — | — |
| 2024-09-30 | $3.49 | $9.49 | 9,215,100 | — | — |
| 2024-09-27 | $3.38 | $9.19 | 9,748,100 | — | — |
| 2024-09-26 | $2.84 | $7.72 | 8,433,700 | — | — |
| 2024-09-25 | $2.43 | $6.61 | 2,215,900 | — | — |
| 2024-09-24 | $2.52 | $6.85 | 6,930,300 | — | — |
| 2024-09-23 | $2.30 | $6.25 | 1,046,800 | — | — |
| 2024-09-20 | $2.27 | $6.17 | 2,696,300 | — | — |
| 2024-09-19 | $2.29 | $6.23 | 1,848,200 | — | — |
| 2024-09-18 | $2.21 | $6.01 | 840,900 | — | — |
| 2024-09-17 | $2.23 | $6.06 | 1,047,500 | — | — |
| 2024-09-16 | $2.20 | $5.98 | 1,514,600 | — | — |
| 2024-09-13 | $2.23 | $6.06 | 2,254,700 | — | — |
| 2024-09-12 | $2.17 | $5.90 | 2,878,200 | — | — |
| 2024-09-11 | $2.19 | $5.95 | 1,601,900 | — | — |
| 2024-09-10 | $2.19 | $5.95 | 4,116,500 | — | — |
| 2024-09-09 | $2.21 | $6.01 | 3,380,300 | — | — |
| 2024-09-06 | $2.26 | $6.14 | 1,412,600 | — | — |
| 2024-09-05 | $2.23 | $6.06 | 2,449,100 | — | — |
| 2024-09-04 | $2.25 | $6.12 | 3,096,900 | — | — |
| 2024-09-03 | $2.28 | $6.20 | 4,687,700 | — | — |
| 2024-08-30 | $2.27 | $6.17 | 1,788,700 | — | — |
| 2024-08-29 | $2.23 | $6.06 | 2,178,600 | — | — |
| 2024-08-28 | $2.24 | $6.09 | 4,331,500 | — | — |
| 2024-08-27 | $2.28 | $6.20 | 1,237,700 | — | — |
| 2024-08-26 | $2.37 | $6.44 | 3,823,500 | — | — |
| 2024-08-23 | $2.28 | $6.20 | 2,392,000 | — | — |
| 2024-08-22 | $2.34 | $6.36 | 7,544,800 | — | — |
| 2024-08-21 | $2.73 | $7.42 | 1,267,000 | — | — |
| 2024-08-20 | $2.66 | $7.23 | 1,514,700 | — | — |
| 2024-08-19 | $2.80 | $7.61 | 2,256,400 | — | — |
| 2024-08-16 | $2.83 | $7.69 | 850,900 | — | — |
| 2024-08-15 | $2.85 | $7.75 | 1,414,400 | — | — |
| 2024-08-14 | $2.75 | $7.48 | 1,688,400 | — | — |
| 2024-08-13 | $2.79 | $7.59 | 1,245,300 | — | — |
| 2024-08-12 | $2.69 | $7.31 | 710,900 | — | — |
| 2024-08-09 | $2.70 | $7.34 | 877,300 | — | — |
| 2024-08-08 | $2.77 | $7.53 | 972,400 | — | — |
| 2024-08-07 | $2.71 | $7.37 | 1,563,800 | — | — |
| 2024-08-06 | $2.82 | $7.67 | 1,270,400 | — | — |
| 2024-08-05 | $2.70 | $7.34 | 1,686,600 | — | — |
| 2024-08-02 | $2.70 | $7.34 | 1,120,200 | — | — |
| 2024-08-01 | $2.68 | $7.29 | 3,779,400 | — | — |
| 2024-07-31 | $2.84 | $7.72 | 1,659,100 | — | — |
| 2024-07-30 | $2.80 | $7.61 | 1,473,800 | — | — |
| 2024-07-29 | $2.90 | $7.88 | 2,683,200 | — | — |
| 2024-07-26 | $2.94 | $7.99 | 2,015,600 | — | — |
| 2024-07-25 | $2.75 | $7.48 | 1,667,300 | — | — |
| 2024-07-24 | $2.75 | $7.48 | 1,256,400 | — | — |
| 2024-07-23 | $2.77 | $7.53 | 744,200 | — | — |
| 2024-07-22 | $2.89 | $7.86 | 1,395,100 | — | — |
| 2024-07-19 | $2.81 | $7.64 | 1,147,500 | — | — |
| 2024-07-18 | $2.75 | $7.48 | 1,807,000 | — | — |
| 2024-07-17 | $2.71 | $7.37 | 1,973,000 | — | — |
| 2024-07-16 | $2.83 | $7.69 | 2,056,600 | — | — |
| 2024-07-15 | $2.88 | $7.83 | 1,548,900 | — | — |
| 2024-07-12 | $2.95 | $8.02 | 2,357,700 | — | — |
| 2024-07-11 | $2.95 | $8.02 | 4,303,900 | — | — |
| 2024-07-10 | $2.87 | $7.80 | 3,601,000 | — | — |
| 2024-07-09 | $2.97 | $8.08 | 10,366,000 | — | — |
| 2024-07-08 | $2.54 | $6.91 | 12,882,800 | — | — |
| 2024-07-05 | $2.95 | $8.02 | 5,015,100 | — | — |
| 2024-07-03 | $2.95 | $8.02 | 20,758,000 | — | — |
| 2024-07-02 | $2.85 | $7.75 | 8,166,500 | — | — |
| 2024-07-01 | $2.44 | $6.63 | 2,544,400 | — | — |
| 2024-06-28 | $2.37 | $6.44 | 2,817,700 | — | — |
| 2024-06-27 | $2.31 | $6.28 | 3,469,400 | — | — |
| 2024-06-26 | $2.48 | $6.74 | 6,187,300 | — | — |
| 2024-06-25 | $2.24 | $6.09 | 2,796,500 | — | — |
| 2024-06-24 | $2.26 | $6.14 | 2,086,800 | — | — |
| 2024-06-21 | $2.19 | $5.95 | 8,438,900 | — | — |
| 2024-06-20 | $2.22 | $6.04 | 3,443,300 | — | — |
| 2024-06-18 | $2.32 | $6.31 | 3,699,900 | — | — |
| 2024-06-17 | $2.37 | $6.44 | 8,405,000 | — | — |
| 2024-06-14 | $2.20 | $5.98 | 5,384,800 | — | — |
| 2024-06-13 | $2.18 | $5.93 | 5,871,700 | — | — |
| 2024-06-12 | $2.10 | $5.71 | 3,806,600 | — | — |
| 2024-06-11 | $2.15 | $5.85 | 7,290,000 | — | — |
| 2024-06-10 | $2.30 | $6.25 | 3,134,000 | — | — |
| 2024-06-07 | $2.29 | $6.23 | 6,043,700 | — | — |
| 2024-06-06 | $2.42 | $6.58 | 7,824,600 | — | — |
| 2024-06-05 | $2.23 | $6.06 | 6,796,800 | — | — |
| 2024-06-04 | $2.03 | $5.52 | 12,929,400 | — | — |
| 2024-06-03 | $4.38 | $5.33 | 8,626,700 | — | — |
| 2024-05-31 | $4.48 | $5.45 | 5,138,400 | — | — |
| 2024-05-30 | $4.55 | $5.54 | 4,894,500 | — | — |
| 2024-05-29 | $4.52 | $5.50 | 3,511,100 | — | — |
| 2024-05-28 | $4.30 | $5.23 | 2,231,300 | — | — |
| 2024-05-24 | $4.28 | $5.21 | 1,890,500 | — | — |
| 2024-05-23 | $4.27 | $5.20 | 2,427,400 | — | — |
| 2024-05-22 | $4.35 | $5.29 | 2,146,200 | — | — |
| 2024-05-21 | $4.43 | $5.39 | 2,125,200 | — | — |
| 2024-05-20 | $4.47 | $5.44 | 3,777,600 | — | — |
| 2024-05-17 | $4.72 | $5.74 | 2,663,500 | — | — |
| 2024-05-16 | $4.55 | $5.54 | 2,179,700 | — | — |
| 2024-05-15 | $4.53 | $5.51 | 1,860,000 | — | — |
| 2024-05-14 | $4.56 | $5.55 | 1,547,600 | — | — |
| 2024-05-13 | $4.66 | $5.67 | 2,585,200 | — | — |
| 2024-05-10 | $4.55 | $5.54 | 1,728,400 | — | — |
| 2024-05-09 | $4.61 | $5.61 | 1,573,800 | — | — |
| 2024-05-08 | $4.50 | $5.48 | 3,213,900 | — | — |
| 2024-05-07 | $4.76 | $5.79 | 5,194,400 | — | — |
| 2024-05-06 | $4.64 | $5.65 | 1,642,600 | — | — |
| 2024-05-03 | $4.70 | $5.72 | 2,041,600 | — | — |
| 2024-05-02 | $4.64 | $5.65 | 3,422,100 | — | — |
| 2024-05-01 | $4.40 | $5.35 | 1,289,500 | — | — |
| 2024-04-30 | $4.39 | $5.34 | 2,579,200 | — | — |
| 2024-04-29 | $4.53 | $5.51 | 4,948,100 | — | — |
| 2024-04-26 | $4.68 | $5.69 | 4,757,900 | — | — |
| 2024-04-25 | $4.58 | $5.57 | 3,348,800 | — | — |
| 2024-04-24 | $4.55 | $5.54 | 4,309,800 | — | — |
| 2024-04-23 | $4.36 | $5.30 | 3,439,800 | — | — |
| 2024-04-22 | $4.39 | $5.34 | 4,106,200 | — | — |
| 2024-04-19 | $4.34 | $5.28 | 1,465,300 | — | — |
| 2024-04-18 | $4.27 | $5.20 | 1,890,600 | — | — |
| 2024-04-17 | $4.16 | $5.06 | 1,981,200 | — | — |
| 2024-04-16 | $4.09 | $4.98 | 2,391,600 | — | — |
| 2024-04-15 | $4.09 | $4.98 | 2,152,000 | — | — |
| 2024-04-12 | $4.14 | $5.04 | 2,627,000 | — | — |
| 2024-04-11 | $4.30 | $5.23 | 1,717,100 | — | — |
| 2024-04-10 | $4.25 | $5.17 | 2,948,800 | — | — |
| 2024-04-09 | $4.44 | $5.40 | 4,609,200 | — | — |
| 2024-04-08 | $4.29 | $5.22 | 2,431,900 | — | — |
| 2024-04-05 | $4.28 | $5.21 | 2,266,000 | — | — |
| 2024-04-04 | $4.33 | $5.27 | 1,769,000 | — | — |
| 2024-04-03 | $4.38 | $5.33 | 3,563,700 | — | — |
| 2024-04-02 | $4.51 | $5.49 | 3,821,200 | — | — |
| 2024-04-01 | $4.39 | $5.34 | 3,430,200 | — | — |
| 2024-03-28 | $4.22 | $5.13 | 6,410,000 | — | — |
| 2024-03-27 | $4.29 | $5.22 | 5,035,500 | — | — |
| 2024-03-26 | $4.32 | $5.26 | 4,561,900 | — | — |
| 2024-03-25 | $4.35 | $5.29 | 7,468,000 | — | — |
| 2024-03-22 | $4.48 | $5.45 | 13,751,300 | — | — |
| 2024-03-21 | $4.91 | $5.97 | 54,715,000 | — | — |
| 2024-03-20 | $3.37 | $4.10 | 8,063,200 | — | — |
| 2024-03-19 | $3.09 | $3.76 | 4,686,100 | — | — |
| 2024-03-18 | $3.01 | $3.66 | 4,533,400 | — | — |
| 2024-03-15 | $2.91 | $3.54 | 3,533,900 | — | — |
| 2024-03-14 | $2.83 | $3.44 | 2,399,400 | — | — |
| 2024-03-13 | $2.96 | $3.60 | 4,984,300 | — | — |
| 2024-03-12 | $2.91 | $3.54 | 3,681,200 | — | — |
| 2024-03-11 | $2.69 | $3.27 | 4,230,600 | — | — |
| 2024-03-08 | $2.65 | $3.22 | 3,572,300 | — | — |
| 2024-03-07 | $2.58 | $3.14 | 4,363,500 | — | — |
| 2024-03-06 | $2.59 | $3.15 | 6,741,900 | — | — |
| 2024-03-05 | $2.56 | $3.11 | 9,892,200 | — | — |
| 2024-03-04 | $2.92 | $3.55 | 5,587,500 | — | — |
| 2024-03-01 | $3.22 | $3.92 | 8,300,900 | — | — |
| 2024-02-29 | $3.12 | $3.80 | 28,516,800 | — | — |
| 2024-02-28 | $3.02 | $3.67 | 4,918,900 | — | — |
| 2024-02-27 | $3.05 | $3.71 | 5,558,500 | — | — |
| 2024-02-26 | $2.86 | $3.48 | 5,642,200 | — | — |
| 2024-02-23 | $2.78 | $3.38 | 4,874,300 | — | — |
| 2024-02-22 | $2.65 | $3.22 | 3,153,900 | — | — |
| 2024-02-21 | $2.60 | $3.16 | 3,030,900 | — | — |
| 2024-02-20 | $2.56 | $3.11 | 2,446,200 | — | — |
| 2024-02-16 | $2.57 | $3.13 | 3,965,200 | — | — |
| 2024-02-15 | $2.44 | $2.97 | 1,920,300 | — | — |
| 2024-02-14 | $2.42 | $2.94 | 2,324,400 | — | — |
| 2024-02-13 | $2.36 | $2.87 | 3,642,100 | — | — |
| 2024-02-12 | $2.45 | $2.98 | 3,092,500 | — | — |
| 2024-02-09 | $2.28 | $2.77 | 2,950,700 | — | — |
| 2024-02-08 | $2.31 | $2.81 | 3,299,800 | — | — |
| 2024-02-07 | $2.43 | $2.96 | 3,246,800 | — | — |
| 2024-02-06 | $2.55 | $3.10 | 5,176,100 | — | — |
| 2024-02-05 | $2.33 | $2.83 | 2,352,200 | — | — |
| 2024-02-02 | $2.39 | $2.91 | 2,563,700 | — | — |
| 2024-02-01 | $2.39 | $2.91 | 2,497,200 | — | — |
| 2024-01-31 | $2.37 | $2.88 | 4,323,500 | — | — |
| 2024-01-30 | $2.33 | $2.83 | 2,489,600 | — | — |
| 2024-01-29 | $2.41 | $2.93 | 3,998,200 | — | — |
| 2024-01-26 | $2.44 | $2.97 | 2,816,500 | — | — |
| 2024-01-25 | $2.52 | $3.07 | 4,820,100 | — | — |
| 2024-01-24 | $2.46 | $2.99 | 5,897,300 | — | — |
| 2024-01-23 | $2.38 | $2.90 | 4,924,000 | — | — |
| 2024-01-22 | $2.17 | $2.64 | 3,261,100 | — | — |
| 2024-01-19 | $2.24 | $2.73 | 4,004,300 | — | — |
| 2024-01-18 | $2.21 | $2.69 | 4,605,900 | — | — |
| 2024-01-17 | $2.15 | $2.62 | 4,753,400 | — | — |
| 2024-01-16 | $2.27 | $2.76 | 7,432,500 | — | — |
| 2024-01-12 | $2.54 | $3.09 | 2,467,500 | — | — |
| 2024-01-11 | $2.56 | $3.11 | 2,655,200 | — | — |
| 2024-01-10 | $2.58 | $3.14 | 3,003,600 | — | — |
| 2024-01-09 | $2.62 | $3.19 | 2,857,500 | — | — |
| 2024-01-08 | $2.70 | $3.29 | 3,791,700 | — | — |
| 2024-01-05 | $2.86 | $3.48 | 3,164,000 | — | — |
| 2024-01-04 | $2.84 | $3.46 | 2,434,900 | — | — |
| 2024-01-03 | $2.83 | $3.44 | 3,282,900 | — | — |
| 2024-01-02 | $2.92 | $3.55 | 5,211,700 | — | — |