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
- 2018-09-12 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 | $4.36 | $4.36 | 39,899,700 | — | — |
| 2024-12-30 | $4.38 | $4.38 | 36,562,600 | — | — |
| 2024-12-27 | $4.48 | $4.48 | 41,203,600 | — | — |
| 2024-12-26 | $4.69 | $4.69 | 33,687,400 | — | — |
| 2024-12-24 | $4.62 | $4.62 | 24,244,400 | — | — |
| 2024-12-23 | $4.48 | $4.48 | 32,756,000 | — | — |
| 2024-12-20 | $4.54 | $4.54 | 36,765,600 | — | — |
| 2024-12-19 | $4.40 | $4.40 | 27,936,400 | — | — |
| 2024-12-18 | $4.32 | $4.32 | 45,533,900 | — | — |
| 2024-12-17 | $4.54 | $4.54 | 39,286,600 | — | — |
| 2024-12-16 | $4.42 | $4.42 | 36,537,700 | — | — |
| 2024-12-13 | $4.51 | $4.51 | 31,903,300 | — | — |
| 2024-12-12 | $4.59 | $4.59 | 47,028,900 | — | — |
| 2024-12-11 | $4.67 | $4.67 | 55,104,400 | — | — |
| 2024-12-10 | $4.77 | $4.77 | 64,769,700 | — | — |
| 2024-12-09 | $5.18 | $5.18 | 123,185,700 | — | — |
| 2024-12-06 | $4.61 | $4.61 | 44,028,300 | — | — |
| 2024-12-05 | $4.61 | $4.61 | 86,599,500 | — | — |
| 2024-12-04 | $4.60 | $4.60 | 47,932,700 | — | — |
| 2024-12-03 | $4.64 | $4.64 | 79,059,800 | — | — |
| 2024-12-02 | $4.40 | $4.40 | 40,711,200 | — | — |
| 2024-11-29 | $4.48 | $4.48 | 29,218,200 | — | — |
| 2024-11-27 | $4.38 | $4.38 | 45,474,500 | — | — |
| 2024-11-26 | $4.31 | $4.31 | 71,245,200 | — | — |
| 2024-11-25 | $4.67 | $4.67 | 54,234,900 | — | — |
| 2024-11-22 | $4.84 | $4.84 | 66,538,400 | — | — |
| 2024-11-21 | $4.70 | $4.70 | 54,962,300 | — | — |
| 2024-11-20 | $4.65 | $4.65 | 92,292,300 | — | — |
| 2024-11-19 | $4.63 | $4.63 | 81,563,500 | — | — |
| 2024-11-18 | $4.67 | $4.67 | 47,677,800 | — | — |
| 2024-11-15 | $4.49 | $4.49 | 46,287,400 | — | — |
| 2024-11-14 | $4.43 | $4.43 | 39,880,900 | — | — |
| 2024-11-13 | $4.61 | $4.61 | 45,111,300 | — | — |
| 2024-11-12 | $4.58 | $4.58 | 86,695,700 | — | — |
| 2024-11-11 | $5.06 | $5.06 | 51,270,600 | — | — |
| 2024-11-08 | $5.09 | $5.09 | 57,885,300 | — | — |
| 2024-11-07 | $5.31 | $5.31 | 56,496,100 | — | — |
| 2024-11-06 | $5.00 | $5.00 | 81,290,900 | — | — |
| 2024-11-05 | $5.28 | $5.28 | 32,012,100 | — | — |
| 2024-11-04 | $5.14 | $5.14 | 36,745,800 | — | — |
| 2024-11-01 | $5.10 | $5.10 | 43,951,800 | — | — |
| 2024-10-31 | $5.10 | $5.10 | 50,277,400 | — | — |
| 2024-10-30 | $5.35 | $5.35 | 57,415,100 | — | — |
| 2024-10-29 | $5.60 | $5.60 | 64,407,100 | — | — |
| 2024-10-28 | $5.81 | $5.81 | 109,992,400 | — | — |
| 2024-10-25 | $5.26 | $5.26 | 67,917,100 | — | — |
| 2024-10-24 | $4.98 | $4.98 | 49,328,700 | — | — |
| 2024-10-23 | $5.19 | $5.19 | 36,170,900 | — | — |
| 2024-10-22 | $5.23 | $5.23 | 38,285,800 | — | — |
| 2024-10-21 | $5.14 | $5.14 | 35,255,300 | — | — |
| 2024-10-18 | $5.22 | $5.22 | 66,972,500 | — | — |
| 2024-10-17 | $5.15 | $5.15 | 74,651,600 | — | — |
| 2024-10-16 | $5.51 | $5.51 | 46,932,600 | — | — |
| 2024-10-15 | $5.62 | $5.62 | 67,585,800 | — | — |
| 2024-10-14 | $5.79 | $5.79 | 80,930,100 | — | — |
| 2024-10-11 | $6.24 | $6.24 | 42,897,900 | — | — |
| 2024-10-10 | $6.22 | $6.22 | 47,902,300 | — | — |
| 2024-10-09 | $6.29 | $6.29 | 70,071,100 | — | — |
| 2024-10-08 | $6.24 | $6.24 | 82,359,200 | — | — |
| 2024-10-07 | $6.79 | $6.79 | 78,405,000 | — | — |
| 2024-10-04 | $6.77 | $6.77 | 91,621,900 | — | — |
| 2024-10-03 | $6.70 | $6.70 | 99,136,000 | — | — |
| 2024-10-02 | $7.21 | $7.21 | 135,598,100 | — | — |
| 2024-10-01 | $7.03 | $7.03 | 146,968,900 | — | — |
| 2024-09-30 | $6.68 | $6.68 | 213,140,800 | — | — |
| 2024-09-27 | $6.52 | $6.52 | 180,982,100 | — | — |
| 2024-09-26 | $5.78 | $5.78 | 139,473,600 | — | — |
| 2024-09-25 | $5.65 | $5.65 | 72,687,400 | — | — |
| 2024-09-24 | $5.94 | $5.94 | 116,346,100 | — | — |
| 2024-09-23 | $5.32 | $5.32 | 66,291,800 | — | — |
| 2024-09-20 | $5.28 | $5.28 | 53,489,100 | — | — |
| 2024-09-19 | $5.40 | $5.40 | 93,014,300 | — | — |
| 2024-09-18 | $5.02 | $5.02 | 65,049,700 | — | — |
| 2024-09-17 | $5.41 | $5.41 | 41,732,900 | — | — |
| 2024-09-16 | $5.40 | $5.40 | 37,580,100 | — | — |
| 2024-09-13 | $5.55 | $5.55 | 64,294,400 | — | — |
| 2024-09-12 | $5.28 | $5.28 | 70,949,400 | — | — |
| 2024-09-11 | $5.60 | $5.60 | 51,390,500 | — | — |
| 2024-09-10 | $5.48 | $5.48 | 58,595,000 | — | — |
| 2024-09-09 | $5.57 | $5.57 | 125,459,100 | — | — |
| 2024-09-06 | $5.02 | $5.02 | 105,245,000 | — | — |
| 2024-09-05 | $4.85 | $4.85 | 110,271,900 | — | — |
| 2024-09-04 | $4.24 | $4.24 | 49,161,900 | — | — |
| 2024-09-03 | $4.15 | $4.15 | 52,928,200 | — | — |
| 2024-08-30 | $4.04 | $4.04 | 65,991,100 | — | — |
| 2024-08-29 | $3.94 | $3.94 | 45,246,800 | — | — |
| 2024-08-28 | $3.70 | $3.70 | 62,882,000 | — | — |
| 2024-08-27 | $4.00 | $4.00 | 24,654,700 | — | — |
| 2024-08-26 | $4.03 | $4.03 | 25,776,200 | — | — |
| 2024-08-23 | $4.08 | $4.08 | 25,913,400 | — | — |
| 2024-08-22 | $3.99 | $3.99 | 25,826,800 | — | — |
| 2024-08-21 | $3.99 | $3.99 | 25,739,200 | — | — |
| 2024-08-20 | $3.85 | $3.85 | 43,921,600 | — | — |
| 2024-08-19 | $4.07 | $4.07 | 23,455,100 | — | — |
| 2024-08-16 | $3.95 | $3.95 | 28,728,700 | — | — |
| 2024-08-15 | $3.83 | $3.83 | 28,523,100 | — | — |
| 2024-08-14 | $3.72 | $3.72 | 37,694,800 | — | — |
| 2024-08-13 | $3.89 | $3.89 | 29,584,600 | — | — |
| 2024-08-12 | $3.76 | $3.76 | 20,645,500 | — | — |
| 2024-08-09 | $3.78 | $3.78 | 25,866,100 | — | — |
| 2024-08-08 | $3.82 | $3.82 | 35,671,000 | — | — |
| 2024-08-07 | $3.67 | $3.67 | 33,486,300 | — | — |
| 2024-08-06 | $3.77 | $3.77 | 37,777,500 | — | — |
| 2024-08-05 | $3.89 | $3.89 | 53,237,000 | — | — |
| 2024-08-02 | $4.05 | $4.05 | 39,936,800 | — | — |
| 2024-08-01 | $4.06 | $4.06 | 88,261,500 | — | — |
| 2024-07-31 | $4.44 | $4.44 | 33,546,800 | — | — |
| 2024-07-30 | $4.42 | $4.42 | 41,983,800 | — | — |
| 2024-07-29 | $4.39 | $4.39 | 33,918,300 | — | — |
| 2024-07-26 | $4.43 | $4.43 | 32,103,400 | — | — |
| 2024-07-25 | $4.27 | $4.27 | 40,111,300 | — | — |
| 2024-07-24 | $4.30 | $4.30 | 43,266,700 | — | — |
| 2024-07-23 | $4.48 | $4.48 | 37,498,700 | — | — |
| 2024-07-22 | $4.69 | $4.69 | 34,131,500 | — | — |
| 2024-07-19 | $4.46 | $4.46 | 22,403,600 | — | — |
| 2024-07-18 | $4.54 | $4.54 | 36,332,700 | — | — |
| 2024-07-17 | $4.59 | $4.59 | 54,980,500 | — | — |
| 2024-07-16 | $4.90 | $4.90 | 50,004,800 | — | — |
| 2024-07-15 | $4.63 | $4.63 | 58,503,300 | — | — |
| 2024-07-12 | $4.87 | $4.87 | 51,797,700 | — | — |
| 2024-07-11 | $4.68 | $4.68 | 56,422,800 | — | — |
| 2024-07-10 | $4.62 | $4.62 | 43,456,600 | — | — |
| 2024-07-09 | $4.50 | $4.50 | 26,805,400 | — | — |
| 2024-07-08 | $4.46 | $4.46 | 39,272,500 | — | — |
| 2024-07-05 | $4.62 | $4.62 | 61,604,000 | — | — |
| 2024-07-03 | $4.87 | $4.87 | 72,459,800 | — | — |
| 2024-07-02 | $4.53 | $4.53 | 35,412,300 | — | — |
| 2024-07-01 | $4.44 | $4.44 | 55,633,200 | — | — |
| 2024-06-28 | $4.16 | $4.16 | 47,669,500 | — | — |
| 2024-06-27 | $4.39 | $4.39 | 37,306,100 | — | — |
| 2024-06-26 | $4.64 | $4.64 | 53,248,100 | — | — |
| 2024-06-25 | $4.37 | $4.37 | 22,851,100 | — | — |
| 2024-06-24 | $4.44 | $4.44 | 28,749,700 | — | — |
| 2024-06-21 | $4.30 | $4.30 | 21,725,100 | — | — |
| 2024-06-20 | $4.33 | $4.33 | 28,737,200 | — | — |
| 2024-06-18 | $4.43 | $4.43 | 28,884,900 | — | — |
| 2024-06-17 | $4.43 | $4.43 | 31,751,400 | — | — |
| 2024-06-14 | $4.33 | $4.33 | 23,557,000 | — | — |
| 2024-06-13 | $4.41 | $4.41 | 27,306,300 | — | — |
| 2024-06-12 | $4.45 | $4.45 | 62,311,400 | — | — |
| 2024-06-11 | $4.46 | $4.46 | 66,199,200 | — | — |
| 2024-06-10 | $4.72 | $4.72 | 38,220,900 | — | — |
| 2024-06-07 | $4.83 | $4.83 | 34,658,600 | — | — |
| 2024-06-06 | $4.91 | $4.91 | 84,453,800 | — | — |
| 2024-06-05 | $5.27 | $5.27 | 49,656,100 | — | — |
| 2024-06-04 | $5.21 | $5.21 | 29,404,500 | — | — |
| 2024-06-03 | $5.34 | $5.34 | 53,566,700 | — | — |
| 2024-05-31 | $5.39 | $5.39 | 63,176,600 | — | — |
| 2024-05-30 | $5.40 | $5.40 | 69,066,000 | — | — |
| 2024-05-29 | $4.93 | $4.93 | 37,706,200 | — | — |
| 2024-05-28 | $4.90 | $4.90 | 46,519,700 | — | — |
| 2024-05-24 | $4.83 | $4.83 | 32,325,300 | — | — |
| 2024-05-23 | $4.80 | $4.80 | 79,112,800 | — | — |
| 2024-05-22 | $5.24 | $5.24 | 36,743,200 | — | — |
| 2024-05-21 | $5.25 | $5.25 | 75,042,200 | — | — |
| 2024-05-20 | $5.22 | $5.22 | 47,706,100 | — | — |
| 2024-05-17 | $5.28 | $5.28 | 58,708,400 | — | — |
| 2024-05-16 | $5.26 | $5.26 | 41,788,900 | — | — |
| 2024-05-15 | $5.33 | $5.33 | 112,034,600 | — | — |
| 2024-05-14 | $5.79 | $5.79 | 80,661,000 | — | — |
| 2024-05-13 | $5.41 | $5.41 | 76,621,100 | — | — |
| 2024-05-10 | $5.07 | $5.07 | 49,019,600 | — | — |
| 2024-05-09 | $5.33 | $5.33 | 34,679,700 | — | — |
| 2024-05-08 | $5.22 | $5.22 | 54,908,700 | — | — |
| 2024-05-07 | $5.51 | $5.51 | 43,754,100 | — | — |
| 2024-05-06 | $5.69 | $5.69 | 75,633,400 | — | — |
| 2024-05-03 | $5.57 | $5.57 | 54,697,700 | — | — |
| 2024-05-02 | $5.59 | $5.59 | 99,532,800 | — | — |
| 2024-05-01 | $5.27 | $5.27 | 147,465,600 | — | — |
| 2024-04-30 | $4.72 | $4.72 | 52,936,200 | — | — |
| 2024-04-29 | $4.60 | $4.60 | 56,096,000 | — | — |
| 2024-04-26 | $4.49 | $4.49 | 59,264,500 | — | — |
| 2024-04-25 | $4.13 | $4.13 | 25,888,400 | — | — |
| 2024-04-24 | $4.15 | $4.15 | 34,562,000 | — | — |
| 2024-04-23 | $4.01 | $4.01 | 41,987,800 | — | — |
| 2024-04-22 | $4.00 | $4.00 | 60,179,600 | — | — |
| 2024-04-19 | $3.80 | $3.80 | 35,883,800 | — | — |
| 2024-04-18 | $4.00 | $4.00 | 38,392,100 | — | — |
| 2024-04-17 | $3.91 | $3.91 | 38,767,000 | — | — |
| 2024-04-16 | $3.81 | $3.81 | 42,222,200 | — | — |
| 2024-04-15 | $3.89 | $3.89 | 70,661,300 | — | — |
| 2024-04-12 | $4.11 | $4.11 | 74,932,100 | — | — |
| 2024-04-11 | $4.46 | $4.46 | 39,040,200 | — | — |
| 2024-04-10 | $4.59 | $4.59 | 32,568,000 | — | — |
| 2024-04-09 | $4.71 | $4.71 | 76,418,900 | — | — |
| 2024-04-08 | $4.37 | $4.37 | 47,453,500 | — | — |
| 2024-04-05 | $4.39 | $4.39 | 43,081,000 | — | — |
| 2024-04-04 | $4.50 | $4.50 | 53,856,500 | — | — |
| 2024-04-03 | $4.49 | $4.49 | 33,078,500 | — | — |
| 2024-04-02 | $4.54 | $4.54 | 38,932,700 | — | — |
| 2024-04-01 | $4.64 | $4.64 | 42,632,700 | — | — |
| 2024-03-28 | $4.50 | $4.50 | 55,938,500 | — | — |
| 2024-03-27 | $4.67 | $4.67 | 85,346,500 | — | — |
| 2024-03-26 | $4.78 | $4.78 | 83,744,700 | — | — |
| 2024-03-25 | $4.91 | $4.91 | 56,419,400 | — | — |
| 2024-03-22 | $4.89 | $4.89 | 43,658,300 | — | — |
| 2024-03-21 | $5.00 | $5.00 | 46,800,100 | — | — |
| 2024-03-20 | $5.10 | $5.10 | 59,385,500 | — | — |
| 2024-03-19 | $5.19 | $5.19 | 77,042,900 | — | — |
| 2024-03-18 | $5.54 | $5.54 | 48,581,900 | — | — |
| 2024-03-15 | $5.58 | $5.58 | 33,811,100 | — | — |
| 2024-03-14 | $5.58 | $5.58 | 42,679,900 | — | — |
| 2024-03-13 | $5.92 | $5.92 | 42,657,900 | — | — |
| 2024-03-12 | $6.19 | $6.19 | 38,392,900 | — | — |
| 2024-03-11 | $6.10 | $6.10 | 64,025,300 | — | — |
| 2024-03-08 | $5.80 | $5.80 | 39,080,200 | — | — |
| 2024-03-07 | $5.77 | $5.77 | 46,370,300 | — | — |
| 2024-03-06 | $5.77 | $5.77 | 77,698,800 | — | — |
| 2024-03-05 | $5.48 | $5.48 | 94,784,600 | — | — |
| 2024-03-04 | $5.33 | $5.33 | 94,275,800 | — | — |
| 2024-03-01 | $5.78 | $5.78 | 40,933,100 | — | — |
| 2024-02-29 | $5.75 | $5.75 | 63,187,100 | — | — |
| 2024-02-28 | $5.43 | $5.43 | 58,390,500 | — | — |
| 2024-02-27 | $5.78 | $5.78 | 53,722,100 | — | — |
| 2024-02-26 | $5.65 | $5.65 | 60,295,300 | — | — |
| 2024-02-23 | $5.40 | $5.40 | 75,135,200 | — | — |
| 2024-02-22 | $5.85 | $5.85 | 49,536,300 | — | — |
| 2024-02-21 | $5.97 | $5.97 | 33,658,000 | — | — |
| 2024-02-20 | $5.96 | $5.96 | 39,772,200 | — | — |
| 2024-02-16 | $6.14 | $6.14 | 41,550,900 | — | — |
| 2024-02-15 | $6.09 | $6.09 | 54,076,700 | — | — |
| 2024-02-14 | $6.00 | $6.00 | 41,176,800 | — | — |
| 2024-02-13 | $5.70 | $5.70 | 52,054,400 | — | — |
| 2024-02-12 | $6.08 | $6.08 | 43,673,000 | — | — |
| 2024-02-09 | $5.93 | $5.93 | 25,563,500 | — | — |
| 2024-02-08 | $5.82 | $5.82 | 32,055,300 | — | — |
| 2024-02-07 | $5.86 | $5.86 | 42,818,400 | — | — |
| 2024-02-06 | $6.03 | $6.03 | 88,034,700 | — | — |
| 2024-02-05 | $5.38 | $5.38 | 45,420,800 | — | — |
| 2024-02-02 | $5.54 | $5.54 | 56,919,300 | — | — |
| 2024-02-01 | $5.71 | $5.71 | 51,425,400 | — | — |
| 2024-01-31 | $5.62 | $5.62 | 75,799,300 | — | — |
| 2024-01-30 | $5.79 | $5.79 | 66,444,800 | — | — |
| 2024-01-29 | $6.14 | $6.14 | 40,118,400 | — | — |
| 2024-01-26 | $6.14 | $6.14 | 39,437,600 | — | — |
| 2024-01-25 | $6.04 | $6.04 | 59,221,400 | — | — |
| 2024-01-24 | $6.07 | $6.07 | 76,001,000 | — | — |
| 2024-01-23 | $6.21 | $6.21 | 119,010,800 | — | — |
| 2024-01-22 | $5.98 | $5.98 | 74,314,700 | — | — |
| 2024-01-19 | $6.06 | $6.06 | 82,433,100 | — | — |
| 2024-01-18 | $6.28 | $6.28 | 71,543,500 | — | — |
| 2024-01-17 | $6.30 | $6.30 | 63,011,800 | — | — |
| 2024-01-16 | $6.55 | $6.55 | 121,078,900 | — | — |
| 2024-01-12 | $7.17 | $7.17 | 49,034,600 | — | — |
| 2024-01-11 | $7.40 | $7.40 | 52,385,000 | — | — |
| 2024-01-10 | $7.41 | $7.41 | 54,569,600 | — | — |
| 2024-01-09 | $7.56 | $7.56 | 70,100,900 | — | — |
| 2024-01-08 | $7.93 | $7.93 | 49,933,600 | — | — |
| 2024-01-05 | $8.06 | $8.06 | 40,831,700 | — | — |
| 2024-01-04 | $8.27 | $8.27 | 38,412,300 | — | — |
| 2024-01-03 | $8.50 | $8.50 | 58,659,300 | — | — |
| 2024-01-02 | $8.42 | $8.42 | 81,640,300 | — | — |