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
- 2021-10-20 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 | $3.57 | $3.57 | 6,228,900 | — | — |
| 2024-12-30 | $3.90 | $3.90 | 5,295,300 | — | — |
| 2024-12-27 | $4.03 | $4.03 | 5,118,100 | — | — |
| 2024-12-26 | $4.12 | $4.12 | 6,137,100 | — | — |
| 2024-12-24 | $3.98 | $3.98 | 7,800,700 | — | — |
| 2024-12-23 | $3.86 | $3.86 | 13,979,800 | — | — |
| 2024-12-20 | $3.17 | $3.17 | 10,230,900 | — | — |
| 2024-12-19 | $2.81 | $2.81 | 8,612,000 | — | — |
| 2024-12-18 | $3.30 | $3.30 | 9,846,500 | — | — |
| 2024-12-17 | $3.26 | $3.26 | 6,714,100 | — | — |
| 2024-12-16 | $3.24 | $3.24 | 9,135,800 | — | — |
| 2024-12-13 | $3.44 | $3.44 | 7,413,400 | — | — |
| 2024-12-12 | $3.60 | $3.60 | 12,038,400 | — | — |
| 2024-12-11 | $4.08 | $4.08 | 9,506,800 | — | — |
| 2024-12-10 | $4.35 | $4.35 | 12,551,700 | — | — |
| 2024-12-09 | $4.33 | $4.33 | 18,999,900 | — | — |
| 2024-12-06 | $3.77 | $3.77 | 12,959,100 | — | — |
| 2024-12-05 | $3.77 | $3.77 | 15,060,500 | — | — |
| 2024-12-04 | $3.21 | $3.21 | 13,681,500 | — | — |
| 2024-12-03 | $3.14 | $3.14 | 8,219,100 | — | — |
| 2024-12-02 | $3.02 | $3.02 | 7,000,600 | — | — |
| 2024-11-29 | $2.75 | $2.75 | 4,479,000 | — | — |
| 2024-11-27 | $2.46 | $2.46 | 3,017,600 | — | — |
| 2024-11-26 | $2.55 | $2.55 | 4,987,000 | — | — |
| 2024-11-25 | $2.78 | $2.78 | 7,867,600 | — | — |
| 2024-11-22 | $2.42 | $2.42 | 7,789,800 | — | — |
| 2024-11-21 | $2.02 | $2.02 | 2,851,400 | — | — |
| 2024-11-20 | $1.83 | $1.83 | 1,514,100 | — | — |
| 2024-11-19 | $1.86 | $1.86 | 1,677,500 | — | — |
| 2024-11-18 | $1.78 | $1.78 | 2,049,800 | — | — |
| 2024-11-15 | $1.78 | $1.78 | 2,460,200 | — | — |
| 2024-11-14 | $1.88 | $1.88 | 3,345,100 | — | — |
| 2024-11-13 | $1.79 | $1.79 | 5,148,400 | — | — |
| 2024-11-12 | $1.88 | $1.88 | 4,682,000 | — | — |
| 2024-11-11 | $2.04 | $2.04 | 4,834,400 | — | — |
| 2024-11-08 | $2.16 | $2.16 | 2,915,700 | — | — |
| 2024-11-07 | $2.20 | $2.20 | 3,443,900 | — | — |
| 2024-11-06 | $2.30 | $2.30 | 3,668,300 | — | — |
| 2024-11-05 | $2.36 | $2.36 | 6,141,400 | — | — |
| 2024-11-04 | $2.61 | $2.61 | 4,640,800 | — | — |
| 2024-11-01 | $2.58 | $2.58 | 1,987,800 | — | — |
| 2024-10-31 | $2.47 | $2.47 | 2,964,000 | — | — |
| 2024-10-30 | $2.67 | $2.67 | 2,549,600 | — | — |
| 2024-10-29 | $2.85 | $2.85 | 3,164,900 | — | — |
| 2024-10-28 | $2.78 | $2.78 | 3,991,300 | — | — |
| 2024-10-25 | $2.55 | $2.55 | 1,981,000 | — | — |
| 2024-10-24 | $2.50 | $2.50 | 1,389,200 | — | — |
| 2024-10-23 | $2.49 | $2.49 | 1,841,500 | — | — |
| 2024-10-22 | $2.60 | $2.60 | 2,021,600 | — | — |
| 2024-10-21 | $2.56 | $2.56 | 1,907,300 | — | — |
| 2024-10-18 | $2.56 | $2.56 | 1,627,600 | — | — |
| 2024-10-17 | $2.56 | $2.56 | 2,106,500 | — | — |
| 2024-10-16 | $2.59 | $2.59 | 1,598,300 | — | — |
| 2024-10-15 | $2.51 | $2.51 | 1,608,200 | — | — |
| 2024-10-14 | $2.52 | $2.52 | 1,494,900 | — | — |
| 2024-10-11 | $2.55 | $2.55 | 2,080,400 | — | — |
| 2024-10-10 | $2.41 | $2.41 | 1,186,300 | — | — |
| 2024-10-09 | $2.48 | $2.48 | 1,628,400 | — | — |
| 2024-10-08 | $2.37 | $2.37 | 1,055,100 | — | — |
| 2024-10-07 | $2.42 | $2.42 | 1,663,700 | — | — |
| 2024-10-04 | $2.44 | $2.44 | 1,609,100 | — | — |
| 2024-10-03 | $2.39 | $2.39 | 1,948,000 | — | — |
| 2024-10-02 | $2.48 | $2.48 | 2,882,500 | — | — |
| 2024-10-01 | $2.30 | $2.30 | 2,387,200 | — | — |
| 2024-09-30 | $2.45 | $2.45 | 2,297,900 | — | — |
| 2024-09-27 | $2.58 | $2.58 | 5,246,400 | — | — |
| 2024-09-26 | $2.44 | $2.44 | 4,119,100 | — | — |
| 2024-09-25 | $2.20 | $2.20 | 1,412,800 | — | — |
| 2024-09-24 | $2.24 | $2.24 | 2,652,200 | — | — |
| 2024-09-23 | $2.18 | $2.18 | 2,808,300 | — | — |
| 2024-09-20 | $2.23 | $2.23 | 3,792,700 | — | — |
| 2024-09-19 | $2.40 | $2.40 | 2,002,500 | — | — |
| 2024-09-18 | $2.29 | $2.29 | 3,406,200 | — | — |
| 2024-09-17 | $2.31 | $2.31 | 4,709,700 | — | — |
| 2024-09-16 | $2.54 | $2.54 | 2,494,800 | — | — |
| 2024-09-13 | $2.56 | $2.56 | 2,755,300 | — | — |
| 2024-09-12 | $2.32 | $2.32 | 2,081,400 | — | — |
| 2024-09-11 | $2.47 | $2.47 | 2,549,300 | — | — |
| 2024-09-10 | $2.30 | $2.30 | 1,924,400 | — | — |
| 2024-09-09 | $2.27 | $2.27 | 2,972,800 | — | — |
| 2024-09-06 | $2.33 | $2.33 | 3,504,600 | — | — |
| 2024-09-05 | $2.43 | $2.43 | 2,428,400 | — | — |
| 2024-09-04 | $2.52 | $2.52 | 5,105,800 | — | — |
| 2024-09-03 | $2.58 | $2.58 | 4,524,600 | — | — |
| 2024-08-30 | $3.02 | $3.02 | 2,990,200 | — | — |
| 2024-08-29 | $3.10 | $3.10 | 3,121,100 | — | — |
| 2024-08-28 | $2.93 | $2.93 | 2,490,100 | — | — |
| 2024-08-27 | $3.09 | $3.09 | 1,908,500 | — | — |
| 2024-08-26 | $3.12 | $3.12 | 1,412,300 | — | — |
| 2024-08-23 | $3.09 | $3.09 | 1,671,800 | — | — |
| 2024-08-22 | $3.01 | $3.01 | 1,484,500 | — | — |
| 2024-08-21 | $3.12 | $3.12 | 1,783,000 | — | — |
| 2024-08-20 | $3.01 | $3.01 | 1,422,300 | — | — |
| 2024-08-19 | $3.16 | $3.16 | 2,611,800 | — | — |
| 2024-08-16 | $3.10 | $3.10 | 1,618,700 | — | — |
| 2024-08-15 | $3.14 | $3.14 | 1,807,600 | — | — |
| 2024-08-14 | $2.93 | $2.93 | 2,055,000 | — | — |
| 2024-08-13 | $3.08 | $3.08 | 2,124,600 | — | — |
| 2024-08-12 | $2.87 | $2.87 | 2,311,500 | — | — |
| 2024-08-09 | $3.02 | $3.02 | 2,524,500 | — | — |
| 2024-08-08 | $3.13 | $3.13 | 2,478,700 | — | — |
| 2024-08-07 | $3.19 | $3.19 | 4,078,600 | — | — |
| 2024-08-06 | $3.21 | $3.21 | 3,502,500 | — | — |
| 2024-08-05 | $3.05 | $3.05 | 4,337,400 | — | — |
| 2024-08-02 | $3.25 | $3.25 | 2,669,200 | — | — |
| 2024-08-01 | $3.37 | $3.37 | 2,984,300 | — | — |
| 2024-07-31 | $3.71 | $3.71 | 3,028,200 | — | — |
| 2024-07-30 | $3.58 | $3.58 | 3,403,100 | — | — |
| 2024-07-29 | $3.88 | $3.88 | 2,316,300 | — | — |
| 2024-07-26 | $3.83 | $3.83 | 2,861,100 | — | — |
| 2024-07-25 | $3.94 | $3.94 | 2,077,700 | — | — |
| 2024-07-24 | $3.95 | $3.95 | 1,643,300 | — | — |
| 2024-07-23 | $4.16 | $4.16 | 1,704,700 | — | — |
| 2024-07-22 | $4.16 | $4.16 | 2,167,200 | — | — |
| 2024-07-19 | $4.03 | $4.03 | 2,046,500 | — | — |
| 2024-07-18 | $4.17 | $4.17 | 2,592,800 | — | — |
| 2024-07-17 | $4.55 | $4.55 | 3,246,900 | — | — |
| 2024-07-16 | $4.92 | $4.92 | 3,026,200 | — | — |
| 2024-07-15 | $4.81 | $4.81 | 2,117,200 | — | — |
| 2024-07-12 | $4.77 | $4.77 | 2,881,700 | — | — |
| 2024-07-11 | $4.57 | $4.57 | 2,958,200 | — | — |
| 2024-07-10 | $4.47 | $4.47 | 2,748,000 | — | — |
| 2024-07-09 | $4.28 | $4.28 | 1,771,100 | — | — |
| 2024-07-08 | $4.39 | $4.39 | 1,711,000 | — | — |
| 2024-07-05 | $4.11 | $4.11 | 1,263,400 | — | — |
| 2024-07-03 | $4.03 | $4.03 | 1,140,100 | — | — |
| 2024-07-02 | $3.98 | $3.98 | 1,795,900 | — | — |
| 2024-07-01 | $3.91 | $3.91 | 1,728,900 | — | — |
| 2024-06-28 | $3.93 | $3.93 | 4,699,700 | — | — |
| 2024-06-27 | $3.96 | $3.96 | 1,355,500 | — | — |
| 2024-06-26 | $3.96 | $3.96 | 1,345,700 | — | — |
| 2024-06-25 | $3.88 | $3.88 | 1,652,100 | — | — |
| 2024-06-24 | $4.00 | $4.00 | 1,802,700 | — | — |
| 2024-06-21 | $4.17 | $4.17 | 6,594,900 | — | — |
| 2024-06-20 | $4.12 | $4.12 | 2,499,800 | — | — |
| 2024-06-18 | $4.22 | $4.22 | 2,053,300 | — | — |
| 2024-06-17 | $4.27 | $4.27 | 2,352,500 | — | — |
| 2024-06-14 | $4.39 | $4.39 | 1,845,400 | — | — |
| 2024-06-13 | $4.64 | $4.64 | 2,879,300 | — | — |
| 2024-06-12 | $4.85 | $4.85 | 4,382,200 | — | — |
| 2024-06-11 | $4.54 | $4.54 | 2,174,200 | — | — |
| 2024-06-10 | $4.55 | $4.55 | 2,206,700 | — | — |
| 2024-06-07 | $4.45 | $4.45 | 2,055,300 | — | — |
| 2024-06-06 | $4.64 | $4.64 | 2,654,600 | — | — |
| 2024-06-05 | $4.57 | $4.57 | 3,312,300 | — | — |
| 2024-06-04 | $4.15 | $4.15 | 2,993,700 | — | — |
| 2024-06-03 | $4.11 | $4.11 | 2,909,900 | — | — |
| 2024-05-31 | $3.91 | $3.91 | 2,455,200 | — | — |
| 2024-05-30 | $3.95 | $3.95 | 3,595,400 | — | — |
| 2024-05-29 | $3.61 | $3.61 | 2,524,200 | — | — |
| 2024-05-28 | $3.63 | $3.63 | 1,803,800 | — | — |
| 2024-05-24 | $3.70 | $3.70 | 1,370,300 | — | — |
| 2024-05-23 | $3.61 | $3.61 | 2,635,400 | — | — |
| 2024-05-22 | $3.79 | $3.79 | 2,167,500 | — | — |
| 2024-05-21 | $3.75 | $3.75 | 1,406,800 | — | — |
| 2024-05-20 | $3.79 | $3.79 | 1,526,600 | — | — |
| 2024-05-17 | $3.82 | $3.82 | 1,804,100 | — | — |
| 2024-05-16 | $3.91 | $3.91 | 1,858,100 | — | — |
| 2024-05-15 | $3.97 | $3.97 | 2,517,400 | — | — |
| 2024-05-14 | $4.00 | $4.00 | 3,547,900 | — | — |
| 2024-05-13 | $3.97 | $3.97 | 3,788,400 | — | — |
| 2024-05-10 | $4.10 | $4.10 | 5,576,300 | — | — |
| 2024-05-09 | $4.69 | $4.69 | 2,851,700 | — | — |
| 2024-05-08 | $4.58 | $4.58 | 2,083,800 | — | — |
| 2024-05-07 | $4.69 | $4.69 | 1,558,900 | — | — |
| 2024-05-06 | $4.80 | $4.80 | 1,662,200 | — | — |
| 2024-05-03 | $4.65 | $4.65 | 2,701,400 | — | — |
| 2024-05-02 | $4.34 | $4.34 | 1,618,100 | — | — |
| 2024-05-01 | $4.27 | $4.27 | 1,985,600 | — | — |
| 2024-04-30 | $4.33 | $4.33 | 2,239,700 | — | — |
| 2024-04-29 | $4.45 | $4.45 | 2,049,100 | — | — |
| 2024-04-26 | $4.46 | $4.46 | 2,380,100 | — | — |
| 2024-04-25 | $4.14 | $4.14 | 2,038,600 | — | — |
| 2024-04-24 | $4.13 | $4.13 | 3,111,000 | — | — |
| 2024-04-23 | $3.79 | $3.79 | 2,230,200 | — | — |
| 2024-04-22 | $3.67 | $3.67 | 2,736,500 | — | — |
| 2024-04-19 | $3.64 | $3.64 | 3,101,900 | — | — |
| 2024-04-18 | $3.86 | $3.86 | 1,703,500 | — | — |
| 2024-04-17 | $3.90 | $3.90 | 1,827,000 | — | — |
| 2024-04-16 | $4.07 | $4.07 | 1,974,500 | — | — |
| 2024-04-15 | $4.19 | $4.19 | 4,605,900 | — | — |
| 2024-04-12 | $4.32 | $4.32 | 2,386,500 | — | — |
| 2024-04-11 | $4.37 | $4.37 | 1,854,000 | — | — |
| 2024-04-10 | $4.31 | $4.31 | 3,324,600 | — | — |
| 2024-04-09 | $4.70 | $4.70 | 2,206,900 | — | — |
| 2024-04-08 | $4.58 | $4.58 | 2,120,600 | — | — |
| 2024-04-05 | $4.58 | $4.58 | 1,604,800 | — | — |
| 2024-04-04 | $4.52 | $4.52 | 1,591,600 | — | — |
| 2024-04-03 | $4.62 | $4.62 | 2,261,300 | — | — |
| 2024-04-02 | $4.65 | $4.65 | 2,173,200 | — | — |
| 2024-04-01 | $4.86 | $4.86 | 3,063,400 | — | — |
| 2024-03-28 | $4.77 | $4.77 | 3,175,800 | — | — |
| 2024-03-27 | $4.58 | $4.58 | 3,194,100 | — | — |
| 2024-03-26 | $4.29 | $4.29 | 3,409,700 | — | — |
| 2024-03-25 | $4.43 | $4.43 | 2,542,600 | — | — |
| 2024-03-22 | $4.27 | $4.27 | 4,731,200 | — | — |
| 2024-03-21 | $4.46 | $4.46 | 4,970,300 | — | — |
| 2024-03-20 | $4.70 | $4.70 | 3,562,300 | — | — |
| 2024-03-19 | $4.76 | $4.76 | 3,455,200 | — | — |
| 2024-03-18 | $4.69 | $4.69 | 4,124,000 | — | — |
| 2024-03-15 | $4.60 | $4.60 | 7,878,400 | — | — |
| 2024-03-14 | $4.69 | $4.69 | 5,101,600 | — | — |
| 2024-03-13 | $5.13 | $5.13 | 3,406,900 | — | — |
| 2024-03-12 | $5.21 | $5.21 | 3,776,800 | — | — |
| 2024-03-11 | $5.14 | $5.14 | 5,127,100 | — | — |
| 2024-03-08 | $4.85 | $4.85 | 5,994,700 | — | — |
| 2024-03-07 | $5.38 | $5.38 | 4,233,700 | — | — |
| 2024-03-06 | $5.35 | $5.35 | 3,773,500 | — | — |
| 2024-03-05 | $5.38 | $5.38 | 4,235,800 | — | — |
| 2024-03-04 | $5.77 | $5.77 | 5,005,300 | — | — |
| 2024-03-01 | $5.66 | $5.66 | 13,591,900 | — | — |
| 2024-02-29 | $6.14 | $6.14 | 6,839,200 | — | — |
| 2024-02-28 | $5.77 | $5.77 | 4,962,700 | — | — |
| 2024-02-27 | $5.73 | $5.73 | 5,846,600 | — | — |
| 2024-02-26 | $5.68 | $5.68 | 3,925,300 | — | — |
| 2024-02-23 | $5.70 | $5.70 | 1,856,100 | — | — |
| 2024-02-22 | $5.88 | $5.88 | 2,033,500 | — | — |
| 2024-02-21 | $5.98 | $5.98 | 2,122,800 | — | — |
| 2024-02-20 | $6.28 | $6.28 | 1,663,500 | — | — |
| 2024-02-16 | $6.34 | $6.34 | 1,639,500 | — | — |
| 2024-02-15 | $6.72 | $6.72 | 1,612,100 | — | — |
| 2024-02-14 | $6.79 | $6.79 | 1,408,500 | — | — |
| 2024-02-13 | $6.36 | $6.36 | 2,647,400 | — | — |
| 2024-02-12 | $6.81 | $6.81 | 2,398,600 | — | — |
| 2024-02-09 | $6.70 | $6.70 | 2,796,400 | — | — |
| 2024-02-08 | $6.33 | $6.33 | 2,946,500 | — | — |
| 2024-02-07 | $5.68 | $5.68 | 1,837,100 | — | — |
| 2024-02-06 | $5.71 | $5.71 | 1,610,700 | — | — |
| 2024-02-05 | $5.59 | $5.59 | 1,115,900 | — | — |
| 2024-02-02 | $5.63 | $5.63 | 1,576,800 | — | — |
| 2024-02-01 | $5.68 | $5.68 | 2,120,000 | — | — |
| 2024-01-31 | $5.73 | $5.73 | 2,452,900 | — | — |
| 2024-01-30 | $6.12 | $6.12 | 1,072,500 | — | — |
| 2024-01-29 | $6.41 | $6.41 | 1,303,300 | — | — |
| 2024-01-26 | $6.20 | $6.20 | 1,353,600 | — | — |
| 2024-01-25 | $6.33 | $6.33 | 1,666,400 | — | — |
| 2024-01-24 | $6.38 | $6.38 | 1,366,600 | — | — |
| 2024-01-23 | $6.52 | $6.52 | 1,273,400 | — | — |
| 2024-01-22 | $6.50 | $6.50 | 1,601,900 | — | — |
| 2024-01-19 | $6.28 | $6.28 | 1,241,600 | — | — |
| 2024-01-18 | $6.15 | $6.15 | 1,869,400 | — | — |
| 2024-01-17 | $6.07 | $6.07 | 3,263,100 | — | — |
| 2024-01-16 | $6.33 | $6.33 | 2,135,100 | — | — |
| 2024-01-12 | $6.55 | $6.55 | 1,259,800 | — | — |
| 2024-01-11 | $6.65 | $6.65 | 3,403,900 | — | — |
| 2024-01-10 | $7.11 | $7.11 | 2,311,200 | — | — |
| 2024-01-09 | $7.16 | $7.16 | 1,416,700 | — | — |
| 2024-01-08 | $7.19 | $7.19 | 1,447,200 | — | — |
| 2024-01-05 | $6.93 | $6.93 | 1,644,500 | — | — |
| 2024-01-04 | $7.10 | $7.10 | 2,423,900 | — | — |
| 2024-01-03 | $7.22 | $7.22 | 2,629,500 | — | — |
| 2024-01-02 | $7.63 | $7.63 | 1,653,300 | — | — |