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
- 2017-06-22 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 | $2.41 | $2.68 | 2,224,100 | — | — |
| 2024-12-30 | $2.34 | $2.60 | 1,483,000 | — | — |
| 2024-12-27 | $2.41 | $2.68 | 1,167,300 | — | — |
| 2024-12-26 | $2.45 | $2.73 | 1,679,600 | — | — |
| 2024-12-24 | $2.50 | $2.78 | 1,570,300 | — | — |
| 2024-12-23 | $2.50 | $2.78 | 2,475,500 | — | — |
| 2024-12-20 | $2.64 | $2.94 | 3,859,800 | — | — |
| 2024-12-19 | $2.56 | $2.85 | 3,480,800 | — | — |
| 2024-12-18 | $2.50 | $2.78 | 4,321,900 | — | — |
| 2024-12-17 | $2.55 | $2.84 | 3,550,600 | — | — |
| 2024-12-16 | $2.62 | $2.92 | 2,638,800 | — | — |
| 2024-12-13 | $2.68 | $2.98 | 2,337,000 | — | — |
| 2024-12-12 | $2.61 | $2.90 | 2,739,400 | — | — |
| 2024-12-11 | $2.58 | $2.87 | 3,095,700 | — | — |
| 2024-12-10 | $2.40 | $2.67 | 4,369,600 | — | — |
| 2024-12-09 | $2.36 | $2.63 | 7,048,400 | — | — |
| 2024-12-06 | $2.58 | $2.87 | 4,866,600 | — | — |
| 2024-12-05 | $2.56 | $2.85 | 2,790,700 | — | — |
| 2024-12-04 | $2.49 | $2.77 | 3,341,800 | — | — |
| 2024-12-03 | $2.53 | $2.82 | 2,372,100 | — | — |
| 2024-12-02 | $2.49 | $2.77 | 3,673,000 | — | — |
| 2024-11-29 | $2.41 | $2.68 | 2,859,200 | — | — |
| 2024-11-27 | $2.60 | $2.89 | 1,728,800 | — | — |
| 2024-11-26 | $2.51 | $2.79 | 2,105,000 | — | — |
| 2024-11-25 | $2.56 | $2.85 | 4,710,400 | — | — |
| 2024-11-22 | $2.59 | $2.88 | 3,966,500 | — | — |
| 2024-11-21 | $2.59 | $2.88 | 4,747,000 | — | — |
| 2024-11-20 | $2.42 | $2.69 | 2,174,900 | — | — |
| 2024-11-19 | $2.38 | $2.65 | 1,172,700 | — | — |
| 2024-11-18 | $2.37 | $2.64 | 2,646,400 | — | — |
| 2024-11-15 | $2.47 | $2.75 | 2,795,900 | — | — |
| 2024-11-14 | $2.61 | $2.90 | 2,300,600 | — | — |
| 2024-11-13 | $2.67 | $2.97 | 3,681,000 | — | — |
| 2024-11-12 | $2.79 | $3.10 | 9,248,100 | — | — |
| 2024-11-11 | $2.69 | $2.99 | 5,408,300 | — | — |
| 2024-11-08 | $2.58 | $2.87 | 3,488,000 | — | — |
| 2024-11-07 | $2.63 | $2.93 | 5,341,700 | — | — |
| 2024-11-06 | $2.60 | $2.89 | 6,109,900 | — | — |
| 2024-11-05 | $2.53 | $2.82 | 7,237,400 | — | — |
| 2024-11-04 | $2.59 | $2.88 | 9,157,800 | — | — |
| 2024-11-01 | $2.64 | $2.94 | 9,316,000 | — | — |
| 2024-10-31 | $2.43 | $2.70 | 1,751,700 | — | — |
| 2024-10-30 | $2.52 | $2.80 | 3,201,900 | — | — |
| 2024-10-29 | $2.58 | $2.87 | 3,074,200 | — | — |
| 2024-10-28 | $2.57 | $2.86 | 3,612,500 | — | — |
| 2024-10-25 | $2.54 | $2.83 | 2,545,500 | — | — |
| 2024-10-24 | $2.44 | $2.71 | 3,195,000 | — | — |
| 2024-10-23 | $2.36 | $2.63 | 2,761,000 | — | — |
| 2024-10-22 | $2.26 | $2.51 | 1,758,400 | — | — |
| 2024-10-21 | $2.28 | $2.54 | 1,089,900 | — | — |
| 2024-10-18 | $2.31 | $2.57 | 2,297,200 | — | — |
| 2024-10-17 | $2.39 | $2.66 | 1,226,300 | — | — |
| 2024-10-16 | $2.36 | $2.63 | 3,776,900 | — | — |
| 2024-10-15 | $2.40 | $2.67 | 2,206,900 | — | — |
| 2024-10-14 | $2.41 | $2.68 | 755,700 | — | — |
| 2024-10-11 | $2.45 | $2.73 | 1,379,400 | — | — |
| 2024-10-10 | $2.51 | $2.79 | 1,922,400 | — | — |
| 2024-10-09 | $2.46 | $2.74 | 1,457,200 | — | — |
| 2024-10-08 | $2.37 | $2.64 | 1,863,400 | — | — |
| 2024-10-07 | $2.39 | $2.66 | 2,233,900 | — | — |
| 2024-10-04 | $2.41 | $2.68 | 1,378,200 | — | — |
| 2024-10-03 | $2.44 | $2.71 | 1,704,500 | — | — |
| 2024-10-02 | $2.47 | $2.75 | 1,841,400 | — | — |
| 2024-10-01 | $2.42 | $2.69 | 1,350,500 | — | — |
| 2024-09-30 | $2.46 | $2.74 | 1,341,400 | — | — |
| 2024-09-27 | $2.50 | $2.78 | 2,853,500 | — | — |
| 2024-09-26 | $2.47 | $2.75 | 3,200,700 | — | — |
| 2024-09-25 | $2.46 | $2.74 | 2,582,300 | — | — |
| 2024-09-24 | $2.44 | $2.71 | 6,449,300 | — | — |
| 2024-09-23 | $2.11 | $2.35 | 2,685,300 | — | — |
| 2024-09-20 | $2.19 | $2.44 | 3,612,600 | — | — |
| 2024-09-19 | $2.28 | $2.54 | 4,872,400 | — | — |
| 2024-09-18 | $2.32 | $2.58 | 4,203,000 | — | — |
| 2024-09-17 | $2.22 | $2.47 | 4,476,500 | — | — |
| 2024-09-16 | $2.17 | $2.41 | 1,445,300 | — | — |
| 2024-09-13 | $2.17 | $2.41 | 3,233,900 | — | — |
| 2024-09-12 | $2.07 | $2.30 | 2,602,000 | — | — |
| 2024-09-11 | $1.94 | $2.16 | 2,344,700 | — | — |
| 2024-09-10 | $1.96 | $2.18 | 3,504,200 | — | — |
| 2024-09-09 | $2.05 | $2.28 | 3,761,700 | — | — |
| 2024-09-06 | $2.20 | $2.45 | 3,189,000 | — | — |
| 2024-09-05 | $2.14 | $2.38 | 7,845,300 | — | — |
| 2024-09-04 | $2.04 | $2.27 | 10,701,600 | — | — |
| 2024-09-03 | $1.80 | $2.00 | 1,665,500 | — | — |
| 2024-08-30 | $1.84 | $2.05 | 1,199,000 | — | — |
| 2024-08-29 | $1.86 | $2.07 | 701,200 | — | — |
| 2024-08-28 | $1.85 | $2.06 | 1,250,100 | — | — |
| 2024-08-27 | $1.91 | $2.13 | 3,722,400 | — | — |
| 2024-08-26 | $1.88 | $2.09 | 4,737,900 | — | — |
| 2024-08-23 | $1.84 | $2.05 | 1,004,200 | — | — |
| 2024-08-22 | $1.85 | $2.06 | 2,767,700 | — | — |
| 2024-08-21 | $1.82 | $2.03 | 14,287,000 | — | — |
| 2024-08-20 | $1.63 | $1.81 | 3,897,800 | — | — |
| 2024-08-19 | $1.60 | $1.78 | 7,305,400 | — | — |
| 2024-08-16 | $1.57 | $1.75 | 1,546,400 | — | — |
| 2024-08-15 | $1.62 | $1.80 | 1,771,800 | — | — |
| 2024-08-14 | $1.62 | $1.80 | 2,268,400 | — | — |
| 2024-08-13 | $1.70 | $1.89 | 1,658,800 | — | — |
| 2024-08-12 | $1.60 | $1.78 | 2,896,200 | — | — |
| 2024-08-09 | $1.60 | $1.78 | 2,245,200 | — | — |
| 2024-08-08 | $1.63 | $1.81 | 1,948,100 | — | — |
| 2024-08-07 | $1.59 | $1.77 | 1,715,600 | — | — |
| 2024-08-06 | $1.70 | $1.89 | 1,137,200 | — | — |
| 2024-08-05 | $1.72 | $1.91 | 1,482,400 | — | — |
| 2024-08-02 | $1.79 | $1.99 | 1,771,500 | — | — |
| 2024-08-01 | $1.88 | $2.09 | 4,691,100 | — | — |
| 2024-07-31 | $2.09 | $2.33 | 2,986,800 | — | — |
| 2024-07-30 | $2.11 | $2.35 | 4,359,400 | — | — |
| 2024-07-29 | $1.89 | $2.10 | 2,935,600 | — | — |
| 2024-07-26 | $1.77 | $1.97 | 5,115,700 | — | — |
| 2024-07-25 | $1.57 | $1.75 | 4,575,300 | — | — |
| 2024-07-24 | $1.61 | $1.79 | 4,204,900 | — | — |
| 2024-07-23 | $1.78 | $1.98 | 2,147,400 | — | — |
| 2024-07-22 | $1.73 | $1.92 | 2,575,500 | — | — |
| 2024-07-19 | $1.78 | $1.98 | 1,943,100 | — | — |
| 2024-07-18 | $1.82 | $2.03 | 2,512,500 | — | — |
| 2024-07-17 | $1.83 | $2.04 | 5,283,600 | — | — |
| 2024-07-16 | $1.86 | $2.07 | 10,029,600 | — | — |
| 2024-07-15 | $1.89 | $2.10 | 2,944,000 | — | — |
| 2024-07-12 | $2.04 | $2.27 | 21,563,600 | — | — |
| 2024-07-11 | $1.89 | $2.10 | 4,547,000 | — | — |
| 2024-07-10 | $1.87 | $2.08 | 7,126,400 | — | — |
| 2024-07-09 | $1.90 | $2.11 | 2,107,900 | — | — |
| 2024-07-08 | $1.94 | $2.16 | 3,099,200 | — | — |
| 2024-07-05 | $2.02 | $2.25 | 818,500 | — | — |
| 2024-07-03 | $2.06 | $2.29 | 1,082,700 | — | — |
| 2024-07-02 | $2.02 | $2.25 | 3,877,000 | — | — |
| 2024-07-01 | $2.04 | $2.27 | 2,805,700 | — | — |
| 2024-06-28 | $2.04 | $2.27 | 1,260,500 | — | — |
| 2024-06-27 | $2.06 | $2.29 | 1,064,100 | — | — |
| 2024-06-26 | $2.07 | $2.30 | 2,185,200 | — | — |
| 2024-06-25 | $2.02 | $2.25 | 2,618,000 | — | — |
| 2024-06-24 | $2.04 | $2.27 | 3,063,500 | — | — |
| 2024-06-21 | $2.18 | $2.43 | 2,779,100 | — | — |
| 2024-06-20 | $2.07 | $2.30 | 1,103,800 | — | — |
| 2024-06-18 | $2.06 | $2.29 | 1,085,000 | — | — |
| 2024-06-17 | $2.15 | $2.39 | 1,259,400 | — | — |
| 2024-06-14 | $2.10 | $2.34 | 906,300 | — | — |
| 2024-06-13 | $2.23 | $2.48 | 2,642,900 | — | — |
| 2024-06-12 | $2.37 | $2.64 | 991,900 | — | — |
| 2024-06-11 | $2.45 | $2.73 | 646,300 | — | — |
| 2024-06-10 | $2.47 | $2.75 | 941,600 | — | — |
| 2024-06-07 | $2.46 | $2.74 | 1,351,700 | — | — |
| 2024-06-06 | $2.59 | $2.88 | 3,125,300 | — | — |
| 2024-06-05 | $2.58 | $2.87 | 625,900 | — | — |
| 2024-06-04 | $2.55 | $2.84 | 1,040,200 | — | — |
| 2024-06-03 | $2.65 | $2.95 | 3,119,500 | — | — |
| 2024-05-31 | $2.48 | $2.76 | 5,936,500 | — | — |
| 2024-05-30 | $2.61 | $2.90 | 7,159,300 | — | — |
| 2024-05-29 | $2.61 | $2.90 | 2,360,800 | — | — |
| 2024-05-28 | $2.43 | $2.70 | 2,111,800 | — | — |
| 2024-05-24 | $2.33 | $2.59 | 1,717,100 | — | — |
| 2024-05-23 | $2.26 | $2.51 | 1,496,700 | — | — |
| 2024-05-22 | $2.30 | $2.56 | 1,725,100 | — | — |
| 2024-05-21 | $2.31 | $2.57 | 1,471,300 | — | — |
| 2024-05-20 | $2.32 | $2.58 | 1,384,300 | — | — |
| 2024-05-17 | $2.26 | $2.51 | 4,656,800 | — | — |
| 2024-05-16 | $2.10 | $2.34 | 2,689,700 | — | — |
| 2024-05-15 | $2.03 | $2.26 | 1,177,100 | — | — |
| 2024-05-14 | $2.18 | $2.43 | 3,699,000 | — | — |
| 2024-05-13 | $2.10 | $2.34 | 854,400 | — | — |
| 2024-05-10 | $2.16 | $2.40 | 2,759,100 | — | — |
| 2024-05-09 | $2.10 | $2.34 | 2,567,500 | — | — |
| 2024-05-08 | $2.04 | $2.27 | 3,078,600 | — | — |
| 2024-05-07 | $2.00 | $2.23 | 4,063,400 | — | — |
| 2024-05-06 | $1.95 | $2.17 | 3,030,500 | — | — |
| 2024-05-03 | $1.98 | $2.20 | 8,792,900 | — | — |
| 2024-05-02 | $2.05 | $2.28 | 4,269,500 | — | — |
| 2024-05-01 | $2.03 | $2.26 | 2,195,900 | — | — |
| 2024-04-30 | $1.93 | $2.15 | 1,938,200 | — | — |
| 2024-04-29 | $2.13 | $2.37 | 1,929,000 | — | — |
| 2024-04-26 | $2.05 | $2.28 | 1,429,800 | — | — |
| 2024-04-25 | $1.95 | $2.17 | 1,737,900 | — | — |
| 2024-04-24 | $1.96 | $2.18 | 2,328,100 | — | — |
| 2024-04-23 | $1.91 | $2.13 | 1,242,000 | — | — |
| 2024-04-22 | $1.92 | $2.14 | 1,027,300 | — | — |
| 2024-04-19 | $1.97 | $2.19 | 3,040,000 | — | — |
| 2024-04-18 | $1.91 | $2.13 | 1,609,100 | — | — |
| 2024-04-17 | $1.95 | $2.17 | 1,063,000 | — | — |
| 2024-04-16 | $1.94 | $2.16 | 1,730,700 | — | — |
| 2024-04-15 | $2.05 | $2.28 | 1,875,300 | — | — |
| 2024-04-12 | $2.18 | $2.43 | 2,435,100 | — | — |
| 2024-04-11 | $2.30 | $2.56 | 1,667,600 | — | — |
| 2024-04-10 | $2.34 | $2.60 | 1,828,800 | — | — |
| 2024-04-09 | $2.43 | $2.70 | 1,697,000 | — | — |
| 2024-04-08 | $2.49 | $2.77 | 1,742,200 | — | — |
| 2024-04-05 | $2.44 | $2.71 | 8,497,800 | — | — |
| 2024-04-04 | $2.57 | $2.86 | 2,059,500 | — | — |
| 2024-04-03 | $2.60 | $2.89 | 1,027,500 | — | — |
| 2024-04-02 | $2.50 | $2.78 | 2,513,600 | — | — |
| 2024-04-01 | $2.59 | $2.88 | 1,194,600 | — | — |
| 2024-03-28 | $2.61 | $2.90 | 930,400 | — | — |
| 2024-03-27 | $2.62 | $2.92 | 2,326,200 | — | — |
| 2024-03-26 | $2.49 | $2.77 | 1,998,500 | — | — |
| 2024-03-25 | $2.51 | $2.79 | 1,679,400 | — | — |
| 2024-03-22 | $2.52 | $2.80 | 2,690,100 | — | — |
| 2024-03-21 | $2.60 | $2.89 | 2,526,400 | — | — |
| 2024-03-20 | $2.75 | $3.06 | 2,607,700 | — | — |
| 2024-03-19 | $2.61 | $2.90 | 2,000,700 | — | — |
| 2024-03-18 | $2.58 | $2.87 | 5,120,200 | — | — |
| 2024-03-15 | $2.67 | $2.97 | 2,014,600 | — | — |
| 2024-03-14 | $2.62 | $2.92 | 2,126,900 | — | — |
| 2024-03-13 | $2.79 | $3.10 | 2,124,400 | — | — |
| 2024-03-12 | $2.66 | $2.96 | 1,168,600 | — | — |
| 2024-03-11 | $2.63 | $2.93 | 1,301,500 | — | — |
| 2024-03-08 | $2.75 | $3.06 | 2,035,400 | — | — |
| 2024-03-07 | $2.60 | $2.89 | 1,795,000 | — | — |
| 2024-03-06 | $2.55 | $2.84 | 3,392,100 | — | — |
| 2024-03-05 | $2.51 | $2.79 | 4,020,300 | — | — |
| 2024-03-04 | $2.82 | $3.14 | 7,146,100 | — | — |
| 2024-03-01 | $2.98 | $3.32 | 4,364,700 | — | — |
| 2024-02-29 | $2.97 | $3.30 | 5,029,900 | — | — |
| 2024-02-28 | $2.99 | $3.33 | 13,678,600 | — | — |
| 2024-02-27 | $2.96 | $3.29 | 21,654,500 | — | — |
| 2024-02-26 | $2.49 | $2.77 | 42,147,500 | — | — |
| 2024-02-23 | $1.83 | $2.04 | 3,613,400 | — | — |
| 2024-02-22 | $1.87 | $2.08 | 4,824,300 | — | — |
| 2024-02-21 | $1.92 | $2.14 | 2,449,300 | — | — |
| 2024-02-20 | $2.01 | $2.24 | 3,291,900 | — | — |
| 2024-02-16 | $2.00 | $2.23 | 4,765,900 | — | — |
| 2024-02-15 | $2.18 | $2.43 | 7,283,700 | — | — |
| 2024-02-14 | $2.16 | $2.40 | 7,274,400 | — | — |
| 2024-02-13 | $2.04 | $2.27 | 3,966,000 | — | — |
| 2024-02-12 | $2.21 | $2.46 | 3,700,900 | — | — |
| 2024-02-09 | $2.04 | $2.27 | 2,980,600 | — | — |
| 2024-02-08 | $2.02 | $2.25 | 3,555,100 | — | — |
| 2024-02-07 | $2.05 | $2.28 | 4,219,800 | — | — |
| 2024-02-06 | $2.08 | $2.31 | 3,013,200 | — | — |
| 2024-02-05 | $2.12 | $2.36 | 2,105,600 | — | — |
| 2024-02-02 | $2.20 | $2.45 | 6,658,200 | — | — |
| 2024-02-01 | $2.48 | $2.76 | 2,931,900 | — | — |
| 2024-01-31 | $2.44 | $2.71 | 2,897,200 | — | — |
| 2024-01-30 | $2.55 | $2.84 | 1,643,500 | — | — |
| 2024-01-29 | $2.72 | $3.03 | 2,078,100 | — | — |
| 2024-01-26 | $2.68 | $2.98 | 1,926,900 | — | — |
| 2024-01-25 | $2.66 | $2.96 | 2,286,400 | — | — |
| 2024-01-24 | $2.74 | $3.05 | 3,397,700 | — | — |
| 2024-01-23 | $2.60 | $2.89 | 3,888,500 | — | — |
| 2024-01-22 | $2.46 | $2.74 | 3,294,400 | — | — |
| 2024-01-19 | $2.20 | $2.45 | 2,176,700 | — | — |
| 2024-01-18 | $2.27 | $2.53 | 5,816,900 | — | — |
| 2024-01-17 | $2.26 | $2.51 | 5,463,000 | — | — |
| 2024-01-16 | $2.49 | $2.77 | 3,241,500 | — | — |
| 2024-01-12 | $2.48 | $2.76 | 2,786,800 | — | — |
| 2024-01-11 | $2.61 | $2.90 | 5,691,000 | — | — |
| 2024-01-10 | $2.69 | $2.99 | 2,800,200 | — | — |
| 2024-01-09 | $2.77 | $3.08 | 6,351,900 | — | — |
| 2024-01-08 | $3.16 | $3.52 | 3,714,300 | — | — |
| 2024-01-05 | $3.01 | $3.35 | 3,559,200 | — | — |
| 2024-01-04 | $2.97 | $3.30 | 3,925,300 | — | — |
| 2024-01-03 | $3.08 | $3.43 | 5,707,300 | — | — |
| 2024-01-02 | $3.21 | $3.57 | 5,774,500 | — | — |