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
- 2020-08-26 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 | $2.66 | $2.66 | 1,112,700 | — | — |
| 2024-12-30 | $2.62 | $2.62 | 939,800 | — | — |
| 2024-12-27 | $2.76 | $2.76 | 1,320,300 | — | — |
| 2024-12-26 | $2.82 | $2.82 | 1,306,500 | — | — |
| 2024-12-24 | $2.82 | $2.82 | 1,064,600 | — | — |
| 2024-12-23 | $2.67 | $2.67 | 2,296,700 | — | — |
| 2024-12-20 | $2.68 | $2.68 | 9,241,800 | — | — |
| 2024-12-19 | $2.69 | $2.69 | 2,799,400 | — | — |
| 2024-12-18 | $2.61 | $2.61 | 4,027,100 | — | — |
| 2024-12-17 | $2.81 | $2.81 | 3,124,900 | — | — |
| 2024-12-16 | $2.69 | $2.69 | 2,397,900 | — | — |
| 2024-12-13 | $2.61 | $2.61 | 971,000 | — | — |
| 2024-12-12 | $2.63 | $2.63 | 1,209,700 | — | — |
| 2024-12-11 | $2.68 | $2.68 | 1,475,600 | — | — |
| 2024-12-10 | $2.71 | $2.71 | 2,156,600 | — | — |
| 2024-12-09 | $2.80 | $2.80 | 1,903,600 | — | — |
| 2024-12-06 | $2.85 | $2.85 | 2,189,900 | — | — |
| 2024-12-05 | $2.77 | $2.77 | 1,638,100 | — | — |
| 2024-12-04 | $2.75 | $2.75 | 3,274,400 | — | — |
| 2024-12-03 | $2.89 | $2.89 | 2,450,300 | — | — |
| 2024-12-02 | $2.98 | $2.98 | 2,212,000 | — | — |
| 2024-11-29 | $2.90 | $2.90 | 1,174,300 | — | — |
| 2024-11-27 | $2.89 | $2.89 | 1,290,800 | — | — |
| 2024-11-26 | $2.89 | $2.89 | 2,551,900 | — | — |
| 2024-11-25 | $2.89 | $2.89 | 4,144,900 | — | — |
| 2024-11-22 | $2.80 | $2.80 | 3,432,500 | — | — |
| 2024-11-21 | $2.70 | $2.70 | 4,547,900 | — | — |
| 2024-11-20 | $2.58 | $2.58 | 3,590,700 | — | — |
| 2024-11-19 | $2.59 | $2.59 | 1,585,800 | — | — |
| 2024-11-18 | $2.56 | $2.56 | 1,614,100 | — | — |
| 2024-11-15 | $2.63 | $2.63 | 3,314,100 | — | — |
| 2024-11-14 | $2.87 | $2.87 | 1,824,100 | — | — |
| 2024-11-13 | $2.95 | $2.95 | 2,523,200 | — | — |
| 2024-11-12 | $2.93 | $2.93 | 2,943,600 | — | — |
| 2024-11-11 | $3.01 | $3.01 | 4,130,100 | — | — |
| 2024-11-08 | $2.88 | $2.88 | 3,719,600 | — | — |
| 2024-11-07 | $2.62 | $2.62 | 2,772,800 | — | — |
| 2024-11-06 | $2.54 | $2.54 | 2,766,400 | — | — |
| 2024-11-05 | $2.32 | $2.32 | 1,087,400 | — | — |
| 2024-11-04 | $2.29 | $2.29 | 959,800 | — | — |
| 2024-11-01 | $2.30 | $2.30 | 2,157,200 | — | — |
| 2024-10-31 | $2.21 | $2.21 | 1,982,700 | — | — |
| 2024-10-30 | $2.34 | $2.34 | 3,222,000 | — | — |
| 2024-10-29 | $2.36 | $2.36 | 1,270,300 | — | — |
| 2024-10-28 | $2.35 | $2.35 | 1,186,400 | — | — |
| 2024-10-25 | $2.21 | $2.21 | 1,090,800 | — | — |
| 2024-10-24 | $2.30 | $2.30 | 628,600 | — | — |
| 2024-10-23 | $2.33 | $2.33 | 1,096,600 | — | — |
| 2024-10-22 | $2.41 | $2.41 | 1,120,600 | — | — |
| 2024-10-21 | $2.36 | $2.36 | 1,802,800 | — | — |
| 2024-10-18 | $2.49 | $2.49 | 1,389,700 | — | — |
| 2024-10-17 | $2.43 | $2.43 | 913,300 | — | — |
| 2024-10-16 | $2.57 | $2.57 | 1,556,400 | — | — |
| 2024-10-15 | $2.33 | $2.33 | 950,300 | — | — |
| 2024-10-14 | $2.30 | $2.30 | 1,279,800 | — | — |
| 2024-10-11 | $2.27 | $2.27 | 3,128,100 | — | — |
| 2024-10-10 | $2.01 | $2.01 | 1,689,000 | — | — |
| 2024-10-09 | $2.21 | $2.21 | 1,558,500 | — | — |
| 2024-10-08 | $2.23 | $2.23 | 2,751,600 | — | — |
| 2024-10-07 | $2.17 | $2.17 | 1,144,400 | — | — |
| 2024-10-04 | $2.41 | $2.41 | 851,600 | — | — |
| 2024-10-03 | $2.34 | $2.34 | 1,440,600 | — | — |
| 2024-10-02 | $2.21 | $2.21 | 1,342,800 | — | — |
| 2024-10-01 | $2.30 | $2.30 | 1,366,400 | — | — |
| 2024-09-30 | $2.29 | $2.29 | 2,592,400 | — | — |
| 2024-09-27 | $2.39 | $2.39 | 1,710,600 | — | — |
| 2024-09-26 | $2.47 | $2.47 | 1,946,600 | — | — |
| 2024-09-25 | $2.39 | $2.39 | 2,567,800 | — | — |
| 2024-09-24 | $2.66 | $2.66 | 1,582,400 | — | — |
| 2024-09-23 | $2.74 | $2.74 | 1,601,000 | — | — |
| 2024-09-20 | $2.80 | $2.80 | 2,393,700 | — | — |
| 2024-09-19 | $2.95 | $2.95 | 1,347,600 | — | — |
| 2024-09-18 | $2.90 | $2.90 | 1,598,300 | — | — |
| 2024-09-17 | $3.07 | $3.07 | 1,102,000 | — | — |
| 2024-09-16 | $3.07 | $3.07 | 1,942,700 | — | — |
| 2024-09-13 | $3.05 | $3.05 | 1,374,600 | — | — |
| 2024-09-12 | $3.06 | $3.06 | 961,100 | — | — |
| 2024-09-11 | $3.07 | $3.07 | 2,329,700 | — | — |
| 2024-09-10 | $2.94 | $2.94 | 1,123,400 | — | — |
| 2024-09-09 | $2.97 | $2.97 | 2,676,400 | — | — |
| 2024-09-06 | $2.79 | $2.79 | 1,235,800 | — | — |
| 2024-09-05 | $2.88 | $2.88 | 1,105,800 | — | — |
| 2024-09-04 | $3.01 | $3.01 | 1,209,400 | — | — |
| 2024-09-03 | $2.98 | $2.98 | 1,588,400 | — | — |
| 2024-08-30 | $3.22 | $3.22 | 1,525,000 | — | — |
| 2024-08-29 | $3.20 | $3.20 | 1,141,500 | — | — |
| 2024-08-28 | $3.27 | $3.27 | 1,544,700 | — | — |
| 2024-08-27 | $3.08 | $3.08 | 1,201,700 | — | — |
| 2024-08-26 | $3.13 | $3.13 | 1,492,500 | — | — |
| 2024-08-23 | $2.88 | $2.88 | 1,131,000 | — | — |
| 2024-08-22 | $2.80 | $2.80 | 1,182,600 | — | — |
| 2024-08-21 | $2.80 | $2.80 | 1,338,600 | — | — |
| 2024-08-20 | $2.87 | $2.87 | 1,528,300 | — | — |
| 2024-08-19 | $2.70 | $2.70 | 1,823,000 | — | — |
| 2024-08-16 | $2.73 | $2.73 | 901,100 | — | — |
| 2024-08-15 | $2.75 | $2.75 | 1,069,200 | — | — |
| 2024-08-14 | $2.74 | $2.74 | 1,027,100 | — | — |
| 2024-08-13 | $2.75 | $2.75 | 1,543,200 | — | — |
| 2024-08-12 | $2.82 | $2.82 | 958,700 | — | — |
| 2024-08-09 | $2.83 | $2.83 | 993,200 | — | — |
| 2024-08-08 | $2.88 | $2.88 | 1,855,400 | — | — |
| 2024-08-07 | $2.86 | $2.86 | 2,255,200 | — | — |
| 2024-08-06 | $2.98 | $2.98 | 1,780,900 | — | — |
| 2024-08-05 | $3.18 | $3.18 | 2,908,900 | — | — |
| 2024-08-02 | $3.36 | $3.36 | 1,096,500 | — | — |
| 2024-08-01 | $3.55 | $3.55 | 1,040,400 | — | — |
| 2024-07-31 | $3.83 | $3.83 | 1,536,700 | — | — |
| 2024-07-30 | $3.58 | $3.58 | 729,300 | — | — |
| 2024-07-29 | $3.58 | $3.58 | 947,900 | — | — |
| 2024-07-26 | $3.74 | $3.74 | 1,238,500 | — | — |
| 2024-07-25 | $3.69 | $3.69 | 1,452,800 | — | — |
| 2024-07-24 | $3.61 | $3.61 | 2,084,800 | — | — |
| 2024-07-23 | $3.28 | $3.28 | 1,121,800 | — | — |
| 2024-07-22 | $3.13 | $3.13 | 1,737,100 | — | — |
| 2024-07-19 | $3.00 | $3.00 | 1,919,300 | — | — |
| 2024-07-18 | $3.18 | $3.18 | 1,625,600 | — | — |
| 2024-07-17 | $3.39 | $3.39 | 1,326,200 | — | — |
| 2024-07-16 | $3.45 | $3.45 | 1,300,400 | — | — |
| 2024-07-15 | $3.44 | $3.44 | 1,606,900 | — | — |
| 2024-07-12 | $3.46 | $3.46 | 1,416,600 | — | — |
| 2024-07-11 | $3.34 | $3.34 | 1,874,500 | — | — |
| 2024-07-10 | $3.20 | $3.20 | 2,593,400 | — | — |
| 2024-07-09 | $3.21 | $3.21 | 1,217,500 | — | — |
| 2024-07-08 | $3.12 | $3.12 | 2,601,600 | — | — |
| 2024-07-05 | $3.03 | $3.03 | 1,005,500 | — | — |
| 2024-07-03 | $2.93 | $2.93 | 820,800 | — | — |
| 2024-07-02 | $2.98 | $2.98 | 1,589,300 | — | — |
| 2024-07-01 | $3.16 | $3.16 | 2,333,400 | — | — |
| 2024-06-28 | $2.92 | $2.92 | 10,440,200 | — | — |
| 2024-06-27 | $3.04 | $3.04 | 1,500,800 | — | — |
| 2024-06-26 | $2.99 | $2.99 | 1,638,000 | — | — |
| 2024-06-25 | $3.04 | $3.04 | 1,867,400 | — | — |
| 2024-06-24 | $3.00 | $3.00 | 1,900,700 | — | — |
| 2024-06-21 | $3.05 | $3.05 | 3,313,100 | — | — |
| 2024-06-20 | $3.03 | $3.03 | 1,418,100 | — | — |
| 2024-06-18 | $2.90 | $2.90 | 1,065,100 | — | — |
| 2024-06-17 | $2.93 | $2.93 | 839,100 | — | — |
| 2024-06-14 | $3.02 | $3.02 | 1,358,100 | — | — |
| 2024-06-13 | $2.99 | $2.99 | 840,700 | — | — |
| 2024-06-12 | $2.92 | $2.92 | 856,400 | — | — |
| 2024-06-11 | $2.85 | $2.85 | 1,318,700 | — | — |
| 2024-06-10 | $2.90 | $2.90 | 1,672,000 | — | — |
| 2024-06-07 | $2.77 | $2.77 | 1,573,000 | — | — |
| 2024-06-06 | $2.91 | $2.91 | 2,182,500 | — | — |
| 2024-06-05 | $2.80 | $2.80 | 2,412,000 | — | — |
| 2024-06-04 | $2.61 | $2.61 | 1,028,400 | — | — |
| 2024-06-03 | $2.72 | $2.72 | 1,436,000 | — | — |
| 2024-05-31 | $3.10 | $3.10 | 5,095,500 | — | — |
| 2024-05-30 | $2.99 | $2.99 | 893,400 | — | — |
| 2024-05-29 | $2.92 | $2.92 | 1,314,500 | — | — |
| 2024-05-28 | $2.96 | $2.96 | 1,069,600 | — | — |
| 2024-05-24 | $3.08 | $3.08 | 781,100 | — | — |
| 2024-05-23 | $3.08 | $3.08 | 969,000 | — | — |
| 2024-05-22 | $3.28 | $3.28 | 1,190,500 | — | — |
| 2024-05-21 | $3.40 | $3.40 | 726,500 | — | — |
| 2024-05-20 | $3.48 | $3.48 | 1,117,500 | — | — |
| 2024-05-17 | $3.32 | $3.32 | 819,100 | — | — |
| 2024-05-16 | $3.41 | $3.41 | 1,569,600 | — | — |
| 2024-05-15 | $3.30 | $3.30 | 3,000,900 | — | — |
| 2024-05-14 | $3.30 | $3.30 | 1,196,800 | — | — |
| 2024-05-13 | $3.37 | $3.37 | 676,400 | — | — |
| 2024-05-10 | $3.25 | $3.25 | 690,200 | — | — |
| 2024-05-09 | $3.33 | $3.33 | 773,400 | — | — |
| 2024-05-08 | $3.22 | $3.22 | 710,100 | — | — |
| 2024-05-07 | $3.19 | $3.19 | 1,542,400 | — | — |
| 2024-05-06 | $3.18 | $3.18 | 1,179,200 | — | — |
| 2024-05-03 | $3.22 | $3.22 | 894,600 | — | — |
| 2024-05-02 | $3.27 | $3.27 | 1,956,000 | — | — |
| 2024-05-01 | $3.20 | $3.20 | 1,691,700 | — | — |
| 2024-04-30 | $2.99 | $2.99 | 1,781,200 | — | — |
| 2024-04-29 | $2.95 | $2.95 | 1,319,900 | — | — |
| 2024-04-26 | $2.68 | $2.68 | 638,700 | — | — |
| 2024-04-25 | $2.62 | $2.62 | 642,600 | — | — |
| 2024-04-24 | $2.66 | $2.66 | 1,280,800 | — | — |
| 2024-04-23 | $2.68 | $2.68 | 885,600 | — | — |
| 2024-04-22 | $2.68 | $2.68 | 1,086,300 | — | — |
| 2024-04-19 | $2.60 | $2.60 | 1,666,800 | — | — |
| 2024-04-18 | $2.58 | $2.58 | 993,700 | — | — |
| 2024-04-17 | $2.69 | $2.69 | 1,415,500 | — | — |
| 2024-04-16 | $2.81 | $2.81 | 789,800 | — | — |
| 2024-04-15 | $2.88 | $2.88 | 1,046,700 | — | — |
| 2024-04-12 | $2.97 | $2.97 | 1,054,100 | — | — |
| 2024-04-11 | $3.15 | $3.15 | 635,900 | — | — |
| 2024-04-10 | $3.05 | $3.05 | 1,488,600 | — | — |
| 2024-04-09 | $3.23 | $3.23 | 916,400 | — | — |
| 2024-04-08 | $3.23 | $3.23 | 1,507,600 | — | — |
| 2024-04-05 | $3.29 | $3.29 | 2,070,000 | — | — |
| 2024-04-04 | $3.48 | $3.48 | 2,311,000 | — | — |
| 2024-04-03 | $3.63 | $3.63 | 1,226,900 | — | — |
| 2024-04-02 | $3.45 | $3.45 | 1,423,100 | — | — |
| 2024-04-01 | $3.69 | $3.69 | 2,399,400 | — | — |
| 2024-03-28 | $3.64 | $3.64 | 5,512,600 | — | — |
| 2024-03-27 | $3.97 | $3.97 | 11,420,500 | — | — |
| 2024-03-26 | $2.88 | $2.88 | 5,348,200 | — | — |
| 2024-03-25 | $2.25 | $2.25 | 4,151,700 | — | — |
| 2024-03-22 | $2.31 | $2.31 | 1,735,800 | — | — |
| 2024-03-21 | $2.24 | $2.24 | 1,724,500 | — | — |
| 2024-03-20 | $1.92 | $1.92 | 1,191,400 | — | — |
| 2024-03-19 | $2.00 | $2.00 | 2,440,200 | — | — |
| 2024-03-18 | $2.26 | $2.26 | 636,100 | — | — |
| 2024-03-15 | $2.28 | $2.28 | 991,300 | — | — |
| 2024-03-14 | $2.19 | $2.19 | 674,700 | — | — |
| 2024-03-13 | $2.41 | $2.41 | 604,200 | — | — |
| 2024-03-12 | $2.33 | $2.33 | 710,200 | — | — |
| 2024-03-11 | $2.39 | $2.39 | 605,300 | — | — |
| 2024-03-08 | $2.44 | $2.44 | 817,100 | — | — |
| 2024-03-07 | $2.49 | $2.49 | 1,135,400 | — | — |
| 2024-03-06 | $2.39 | $2.39 | 673,800 | — | — |
| 2024-03-05 | $2.18 | $2.18 | 734,000 | — | — |
| 2024-03-04 | $2.12 | $2.12 | 1,009,800 | — | — |
| 2024-03-01 | $2.23 | $2.23 | 2,413,700 | — | — |
| 2024-02-29 | $1.87 | $1.87 | 783,900 | — | — |
| 2024-02-28 | $1.97 | $1.97 | 485,600 | — | — |
| 2024-02-27 | $1.99 | $1.99 | 702,100 | — | — |
| 2024-02-26 | $1.98 | $1.98 | 1,540,500 | — | — |
| 2024-02-23 | $1.78 | $1.78 | 448,300 | — | — |
| 2024-02-22 | $1.77 | $1.77 | 401,200 | — | — |
| 2024-02-21 | $1.78 | $1.78 | 435,700 | — | — |
| 2024-02-20 | $1.78 | $1.78 | 583,300 | — | — |
| 2024-02-16 | $1.73 | $1.73 | 778,800 | — | — |
| 2024-02-15 | $1.79 | $1.79 | 653,200 | — | — |
| 2024-02-14 | $1.72 | $1.72 | 337,400 | — | — |
| 2024-02-13 | $1.66 | $1.66 | 551,300 | — | — |
| 2024-02-12 | $1.76 | $1.76 | 864,300 | — | — |
| 2024-02-09 | $1.76 | $1.76 | 463,500 | — | — |
| 2024-02-08 | $1.70 | $1.70 | 410,000 | — | — |
| 2024-02-07 | $1.64 | $1.64 | 502,900 | — | — |
| 2024-02-06 | $1.62 | $1.62 | 401,500 | — | — |
| 2024-02-05 | $1.57 | $1.57 | 347,900 | — | — |
| 2024-02-02 | $1.58 | $1.58 | 348,300 | — | — |
| 2024-02-01 | $1.60 | $1.60 | 543,700 | — | — |
| 2024-01-31 | $1.62 | $1.62 | 614,900 | — | — |
| 2024-01-30 | $1.66 | $1.66 | 1,082,000 | — | — |
| 2024-01-29 | $1.74 | $1.74 | 418,600 | — | — |
| 2024-01-26 | $1.72 | $1.72 | 478,700 | — | — |
| 2024-01-25 | $1.71 | $1.71 | 551,000 | — | — |
| 2024-01-24 | $1.64 | $1.64 | 505,300 | — | — |
| 2024-01-23 | $1.66 | $1.66 | 993,800 | — | — |
| 2024-01-22 | $1.49 | $1.49 | 733,600 | — | — |
| 2024-01-19 | $1.46 | $1.46 | 507,700 | — | — |
| 2024-01-18 | $1.50 | $1.50 | 631,200 | — | — |
| 2024-01-17 | $1.51 | $1.51 | 340,900 | — | — |
| 2024-01-16 | $1.59 | $1.59 | 823,700 | — | — |
| 2024-01-12 | $1.58 | $1.58 | 661,800 | — | — |
| 2024-01-11 | $1.60 | $1.60 | 1,138,700 | — | — |
| 2024-01-10 | $1.59 | $1.59 | 1,192,900 | — | — |
| 2024-01-09 | $1.51 | $1.51 | 346,200 | — | — |
| 2024-01-08 | $1.55 | $1.55 | 564,200 | — | — |
| 2024-01-05 | $1.49 | $1.49 | 833,500 | — | — |
| 2024-01-04 | $1.50 | $1.50 | 465,500 | — | — |
| 2024-01-03 | $1.48 | $1.48 | 658,900 | — | — |
| 2024-01-02 | $1.57 | $1.57 | 653,500 | — | — |