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
- 2010-10-27 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 | $1.83 | $1.83 | 7,150,200 | — | — |
| 2024-12-30 | $1.79 | $1.79 | 5,575,600 | — | — |
| 2024-12-27 | $1.86 | $1.86 | 7,206,600 | — | — |
| 2024-12-26 | $1.93 | $1.93 | 4,987,700 | — | — |
| 2024-12-24 | $1.95 | $1.95 | 2,552,600 | — | — |
| 2024-12-23 | $1.93 | $1.93 | 4,140,600 | — | — |
| 2024-12-20 | $1.97 | $1.97 | 10,838,300 | — | — |
| 2024-12-19 | $1.93 | $1.93 | 7,651,900 | — | — |
| 2024-12-18 | $1.85 | $1.85 | 10,973,000 | — | — |
| 2024-12-17 | $1.97 | $1.97 | 6,120,100 | — | — |
| 2024-12-16 | $2.05 | $2.05 | 8,143,300 | — | — |
| 2024-12-13 | $1.96 | $1.96 | 10,593,800 | — | — |
| 2024-12-12 | $2.05 | $2.05 | 7,137,300 | — | — |
| 2024-12-11 | $2.27 | $2.27 | 6,978,800 | — | — |
| 2024-12-10 | $2.34 | $2.34 | 13,275,600 | — | — |
| 2024-12-09 | $2.18 | $2.18 | 11,007,500 | — | — |
| 2024-12-06 | $2.03 | $2.03 | 7,253,800 | — | — |
| 2024-12-05 | $1.98 | $1.98 | 10,443,400 | — | — |
| 2024-12-04 | $2.08 | $2.08 | 19,451,700 | — | — |
| 2024-12-03 | $1.83 | $1.83 | 7,785,200 | — | — |
| 2024-12-02 | $1.93 | $1.93 | 9,086,300 | — | — |
| 2024-11-29 | $1.91 | $1.91 | 8,292,100 | — | — |
| 2024-11-27 | $1.76 | $1.76 | 7,795,200 | — | — |
| 2024-11-26 | $1.77 | $1.77 | 5,964,500 | — | — |
| 2024-11-25 | $1.85 | $1.85 | 8,648,100 | — | — |
| 2024-11-22 | $1.80 | $1.80 | 8,725,000 | — | — |
| 2024-11-21 | $1.77 | $1.77 | 8,049,500 | — | — |
| 2024-11-20 | $1.72 | $1.72 | 8,393,200 | — | — |
| 2024-11-19 | $1.72 | $1.72 | 11,793,300 | — | — |
| 2024-11-18 | $1.57 | $1.57 | 13,255,500 | — | — |
| 2024-11-15 | $1.60 | $1.60 | 22,755,200 | — | — |
| 2024-11-14 | $1.86 | $1.86 | 12,628,200 | — | — |
| 2024-11-13 | $1.98 | $1.98 | 10,224,300 | — | — |
| 2024-11-12 | $2.21 | $2.21 | 13,910,900 | — | — |
| 2024-11-11 | $2.46 | $2.46 | 15,266,400 | — | — |
| 2024-11-08 | $2.30 | $2.30 | 27,341,800 | — | — |
| 2024-11-07 | $2.45 | $2.45 | 18,101,500 | — | — |
| 2024-11-06 | $2.65 | $2.65 | 14,614,100 | — | — |
| 2024-11-05 | $2.55 | $2.55 | 13,851,300 | — | — |
| 2024-11-04 | $2.51 | $2.51 | 10,001,900 | — | — |
| 2024-11-01 | $2.44 | $2.44 | 10,623,800 | — | — |
| 2024-10-31 | $2.17 | $2.17 | 8,060,100 | — | — |
| 2024-10-30 | $2.16 | $2.16 | 12,999,000 | — | — |
| 2024-10-29 | $2.06 | $2.06 | 9,256,700 | — | — |
| 2024-10-28 | $1.84 | $1.84 | 6,217,300 | — | — |
| 2024-10-25 | $1.77 | $1.77 | 4,004,700 | — | — |
| 2024-10-24 | $1.72 | $1.72 | 5,209,700 | — | — |
| 2024-10-23 | $1.75 | $1.75 | 4,103,000 | — | — |
| 2024-10-22 | $1.80 | $1.80 | 3,570,300 | — | — |
| 2024-10-21 | $1.84 | $1.84 | 4,591,500 | — | — |
| 2024-10-18 | $1.98 | $1.98 | 5,441,000 | — | — |
| 2024-10-17 | $1.90 | $1.90 | 7,768,200 | — | — |
| 2024-10-16 | $2.06 | $2.06 | 8,774,600 | — | — |
| 2024-10-15 | $2.10 | $2.10 | 8,561,300 | — | — |
| 2024-10-14 | $2.05 | $2.05 | 10,757,100 | — | — |
| 2024-10-11 | $1.98 | $1.98 | 24,439,900 | — | — |
| 2024-10-10 | $1.55 | $1.55 | 9,146,100 | — | — |
| 2024-10-09 | $1.61 | $1.61 | 10,402,200 | — | — |
| 2024-10-08 | $1.69 | $1.69 | 3,278,700 | — | — |
| 2024-10-07 | $1.70 | $1.70 | 5,544,900 | — | — |
| 2024-10-04 | $1.72 | $1.72 | 5,056,200 | — | — |
| 2024-10-03 | $1.63 | $1.63 | 2,784,900 | — | — |
| 2024-10-02 | $1.64 | $1.64 | 5,260,100 | — | — |
| 2024-10-01 | $1.62 | $1.62 | 5,883,300 | — | — |
| 2024-09-30 | $1.70 | $1.70 | 4,733,400 | — | — |
| 2024-09-27 | $1.75 | $1.75 | 4,794,800 | — | — |
| 2024-09-26 | $1.74 | $1.74 | 7,188,800 | — | — |
| 2024-09-25 | $1.59 | $1.59 | 9,745,400 | — | — |
| 2024-09-24 | $1.73 | $1.73 | 7,308,700 | — | — |
| 2024-09-23 | $1.74 | $1.74 | 7,581,000 | — | — |
| 2024-09-20 | $1.83 | $1.83 | 11,134,300 | — | — |
| 2024-09-19 | $2.04 | $2.04 | 12,192,600 | — | — |
| 2024-09-18 | $1.93 | $1.93 | 13,539,500 | — | — |
| 2024-09-17 | $1.87 | $1.87 | 10,311,300 | — | — |
| 2024-09-16 | $1.85 | $1.85 | 8,567,900 | — | — |
| 2024-09-13 | $1.81 | $1.81 | 10,039,700 | — | — |
| 2024-09-12 | $1.80 | $1.80 | 11,140,300 | — | — |
| 2024-09-11 | $1.68 | $1.68 | 7,194,700 | — | — |
| 2024-09-10 | $1.74 | $1.74 | 7,307,900 | — | — |
| 2024-09-09 | $1.66 | $1.66 | 13,802,600 | — | — |
| 2024-09-06 | $1.58 | $1.58 | 19,904,700 | — | — |
| 2024-09-05 | $1.40 | $1.40 | 6,769,800 | — | — |
| 2024-09-04 | $1.32 | $1.32 | 5,655,300 | — | — |
| 2024-09-03 | $1.34 | $1.34 | 7,299,300 | — | — |
| 2024-08-30 | $1.37 | $1.37 | 4,039,900 | — | — |
| 2024-08-29 | $1.36 | $1.36 | 5,451,500 | — | — |
| 2024-08-28 | $1.35 | $1.35 | 10,046,600 | — | — |
| 2024-08-27 | $1.47 | $1.47 | 6,774,700 | — | — |
| 2024-08-26 | $1.60 | $1.60 | 5,824,600 | — | — |
| 2024-08-23 | $1.56 | $1.56 | 6,389,400 | — | — |
| 2024-08-22 | $1.44 | $1.44 | 4,699,600 | — | — |
| 2024-08-21 | $1.55 | $1.55 | 3,790,800 | — | — |
| 2024-08-20 | $1.49 | $1.49 | 5,435,000 | — | — |
| 2024-08-19 | $1.60 | $1.60 | 6,372,900 | — | — |
| 2024-08-16 | $1.56 | $1.56 | 8,333,500 | — | — |
| 2024-08-15 | $1.69 | $1.69 | 10,792,400 | — | — |
| 2024-08-14 | $1.35 | $1.35 | 8,708,500 | — | — |
| 2024-08-13 | $1.49 | $1.49 | 6,918,300 | — | — |
| 2024-08-12 | $1.43 | $1.43 | 6,421,500 | — | — |
| 2024-08-09 | $1.59 | $1.59 | 4,188,300 | — | — |
| 2024-08-08 | $1.67 | $1.67 | 12,138,900 | — | — |
| 2024-08-07 | $1.53 | $1.53 | 12,578,200 | — | — |
| 2024-08-06 | $1.60 | $1.60 | 9,183,900 | — | — |
| 2024-08-05 | $1.55 | $1.55 | 9,884,300 | — | — |
| 2024-08-02 | $1.67 | $1.67 | 11,571,700 | — | — |
| 2024-08-01 | $1.92 | $1.92 | 10,089,200 | — | — |
| 2024-07-31 | $2.06 | $2.06 | 12,244,700 | — | — |
| 2024-07-30 | $2.05 | $2.05 | 6,145,600 | — | — |
| 2024-07-29 | $2.05 | $2.05 | 8,098,400 | — | — |
| 2024-07-26 | $2.13 | $2.13 | 13,917,700 | — | — |
| 2024-07-25 | $1.91 | $1.91 | 8,878,700 | — | — |
| 2024-07-24 | $1.88 | $1.88 | 10,774,200 | — | — |
| 2024-07-23 | $1.85 | $1.85 | 8,199,100 | — | — |
| 2024-07-22 | $1.80 | $1.80 | 9,377,200 | — | — |
| 2024-07-19 | $1.66 | $1.66 | 5,240,300 | — | — |
| 2024-07-18 | $1.74 | $1.74 | 12,198,300 | — | — |
| 2024-07-17 | $2.05 | $2.05 | 17,795,800 | — | — |
| 2024-07-16 | $2.17 | $2.17 | 38,791,800 | — | — |
| 2024-07-15 | $1.62 | $1.62 | 8,627,900 | — | — |
| 2024-07-12 | $1.68 | $1.68 | 11,479,200 | — | — |
| 2024-07-11 | $1.50 | $1.50 | 15,809,500 | — | — |
| 2024-07-10 | $1.30 | $1.30 | 4,866,900 | — | — |
| 2024-07-09 | $1.31 | $1.31 | 5,456,600 | — | — |
| 2024-07-08 | $1.34 | $1.34 | 5,621,500 | — | — |
| 2024-07-05 | $1.31 | $1.31 | 5,021,500 | — | — |
| 2024-07-03 | $1.30 | $1.30 | 5,028,000 | — | — |
| 2024-07-02 | $1.28 | $1.28 | 7,333,100 | — | — |
| 2024-07-01 | $1.20 | $1.20 | 10,479,100 | — | — |
| 2024-06-28 | $1.37 | $1.37 | 21,115,100 | — | — |
| 2024-06-27 | $1.36 | $1.36 | 8,967,700 | — | — |
| 2024-06-26 | $1.36 | $1.36 | 4,424,600 | — | — |
| 2024-06-25 | $1.40 | $1.40 | 10,392,500 | — | — |
| 2024-06-24 | $1.45 | $1.45 | 8,972,800 | — | — |
| 2024-06-21 | $1.47 | $1.47 | 10,685,800 | — | — |
| 2024-06-20 | $1.57 | $1.57 | 6,605,500 | — | — |
| 2024-06-18 | $1.65 | $1.65 | 5,660,700 | — | — |
| 2024-06-17 | $1.67 | $1.67 | 5,857,000 | — | — |
| 2024-06-14 | $1.76 | $1.76 | 6,573,500 | — | — |
| 2024-06-13 | $1.85 | $1.85 | 4,273,400 | — | — |
| 2024-06-12 | $1.98 | $1.98 | 10,510,300 | — | — |
| 2024-06-11 | $1.82 | $1.82 | 6,211,500 | — | — |
| 2024-06-10 | $1.89 | $1.89 | 4,407,100 | — | — |
| 2024-06-07 | $2.01 | $2.01 | 4,612,900 | — | — |
| 2024-06-06 | $2.05 | $2.05 | 7,257,700 | — | — |
| 2024-06-05 | $2.04 | $2.04 | 9,593,500 | — | — |
| 2024-06-04 | $1.80 | $1.80 | 6,846,700 | — | — |
| 2024-06-03 | $1.87 | $1.87 | 7,505,400 | — | — |
| 2024-05-31 | $1.79 | $1.79 | 8,072,900 | — | — |
| 2024-05-30 | $1.94 | $1.94 | 6,014,000 | — | — |
| 2024-05-29 | $1.82 | $1.82 | 7,535,300 | — | — |
| 2024-05-28 | $1.88 | $1.88 | 5,823,900 | — | — |
| 2024-05-24 | $1.87 | $1.87 | 8,742,400 | — | — |
| 2024-05-23 | $1.94 | $1.94 | 16,080,500 | — | — |
| 2024-05-22 | $1.85 | $1.85 | 7,695,900 | — | — |
| 2024-05-21 | $1.83 | $1.83 | 6,133,200 | — | — |
| 2024-05-20 | $1.92 | $1.92 | 8,110,200 | — | — |
| 2024-05-17 | $2.02 | $2.02 | 8,137,800 | — | — |
| 2024-05-16 | $2.19 | $2.19 | 12,992,700 | — | — |
| 2024-05-15 | $2.15 | $2.15 | 15,793,800 | — | — |
| 2024-05-14 | $2.23 | $2.23 | 26,365,000 | — | — |
| 2024-05-13 | $1.93 | $1.93 | 17,024,200 | — | — |
| 2024-05-10 | $1.77 | $1.77 | 13,433,600 | — | — |
| 2024-05-09 | $1.72 | $1.72 | 5,919,900 | — | — |
| 2024-05-08 | $1.68 | $1.68 | 7,675,500 | — | — |
| 2024-05-07 | $1.87 | $1.87 | 10,279,100 | — | — |
| 2024-05-06 | $1.99 | $1.99 | 18,727,600 | — | — |
| 2024-05-03 | $1.83 | $1.83 | 14,517,100 | — | — |
| 2024-05-02 | $1.76 | $1.76 | 9,565,700 | — | — |
| 2024-05-01 | $1.69 | $1.69 | 12,283,900 | — | — |
| 2024-04-30 | $1.65 | $1.65 | 11,690,000 | — | — |
| 2024-04-29 | $1.60 | $1.60 | 8,946,900 | — | — |
| 2024-04-26 | $1.47 | $1.47 | 7,986,900 | — | — |
| 2024-04-25 | $1.38 | $1.38 | 9,989,500 | — | — |
| 2024-04-24 | $1.36 | $1.36 | 11,064,900 | — | — |
| 2024-04-23 | $1.47 | $1.47 | 9,818,100 | — | — |
| 2024-04-22 | $1.56 | $1.56 | 8,964,500 | — | — |
| 2024-04-19 | $1.55 | $1.55 | 16,879,700 | — | — |
| 2024-04-18 | $1.46 | $1.46 | 18,742,400 | — | — |
| 2024-04-17 | $1.40 | $1.40 | 35,377,700 | — | — |
| 2024-04-16 | $1.40 | $1.40 | 65,402,100 | — | — |
| 2024-04-15 | $2.84 | $2.84 | 8,948,600 | — | — |
| 2024-04-12 | $3.17 | $3.17 | 8,707,100 | — | — |
| 2024-04-11 | $3.38 | $3.38 | 5,399,000 | — | — |
| 2024-04-10 | $3.33 | $3.33 | 8,262,300 | — | — |
| 2024-04-09 | $3.61 | $3.61 | 5,322,600 | — | — |
| 2024-04-08 | $3.45 | $3.45 | 4,990,700 | — | — |
| 2024-04-05 | $3.35 | $3.35 | 4,746,300 | — | — |
| 2024-04-04 | $3.33 | $3.33 | 5,801,000 | — | — |
| 2024-04-03 | $3.36 | $3.36 | 7,664,100 | — | — |
| 2024-04-02 | $3.41 | $3.41 | 7,983,300 | — | — |
| 2024-04-01 | $3.65 | $3.65 | 6,081,900 | — | — |
| 2024-03-28 | $3.75 | $3.75 | 6,566,500 | — | — |
| 2024-03-27 | $3.72 | $3.72 | 7,539,300 | — | — |
| 2024-03-26 | $3.52 | $3.52 | 6,475,200 | — | — |
| 2024-03-25 | $3.61 | $3.61 | 4,328,300 | — | — |
| 2024-03-22 | $3.68 | $3.68 | 5,732,500 | — | — |
| 2024-03-21 | $3.84 | $3.84 | 6,825,700 | — | — |
| 2024-03-20 | $3.82 | $3.82 | 6,380,700 | — | — |
| 2024-03-19 | $3.64 | $3.64 | 11,990,300 | — | — |
| 2024-03-18 | $3.67 | $3.67 | 4,732,300 | — | — |
| 2024-03-15 | $3.79 | $3.79 | 6,658,300 | — | — |
| 2024-03-14 | $3.91 | $3.91 | 11,894,700 | — | — |
| 2024-03-13 | $4.24 | $4.24 | 13,781,800 | — | — |
| 2024-03-12 | $4.01 | $4.01 | 7,856,800 | — | — |
| 2024-03-11 | $4.40 | $4.40 | 5,338,800 | — | — |
| 2024-03-08 | $4.43 | $4.43 | 6,223,000 | — | — |
| 2024-03-07 | $4.59 | $4.59 | 16,133,600 | — | — |
| 2024-03-06 | $4.18 | $4.18 | 16,200,400 | — | — |
| 2024-03-05 | $4.35 | $4.35 | 14,156,300 | — | — |
| 2024-03-04 | $4.88 | $4.88 | 7,644,000 | — | — |
| 2024-03-01 | $5.19 | $5.19 | 7,256,200 | — | — |
| 2024-02-29 | $5.53 | $5.53 | 7,119,000 | — | — |
| 2024-02-28 | $5.57 | $5.57 | 6,636,200 | — | — |
| 2024-02-27 | $5.62 | $5.62 | 11,541,100 | — | — |
| 2024-02-26 | $5.23 | $5.23 | 5,929,100 | — | — |
| 2024-02-23 | $5.11 | $5.11 | 5,079,100 | — | — |
| 2024-02-22 | $5.13 | $5.13 | 7,739,500 | — | — |
| 2024-02-21 | $5.08 | $5.08 | 7,276,600 | — | — |
| 2024-02-20 | $5.29 | $5.29 | 13,958,400 | — | — |
| 2024-02-16 | $5.74 | $5.74 | 18,142,600 | — | — |
| 2024-02-15 | $6.67 | $6.67 | 8,517,900 | — | — |
| 2024-02-14 | $6.50 | $6.50 | 7,174,400 | — | — |
| 2024-02-13 | $6.08 | $6.08 | 7,517,200 | — | — |
| 2024-02-12 | $6.71 | $6.71 | 7,691,800 | — | — |
| 2024-02-09 | $6.64 | $6.64 | 9,080,400 | — | — |
| 2024-02-08 | $6.55 | $6.55 | 5,768,500 | — | — |
| 2024-02-07 | $6.32 | $6.32 | 8,180,600 | — | — |
| 2024-02-06 | $6.57 | $6.57 | 5,722,000 | — | — |
| 2024-02-05 | $6.44 | $6.44 | 5,188,100 | — | — |
| 2024-02-02 | $6.75 | $6.75 | 4,491,700 | — | — |
| 2024-02-01 | $6.76 | $6.76 | 6,038,400 | — | — |
| 2024-01-31 | $6.51 | $6.51 | 11,549,100 | — | — |
| 2024-01-30 | $7.02 | $7.02 | 5,655,600 | — | — |
| 2024-01-29 | $7.40 | $7.40 | 4,633,100 | — | — |
| 2024-01-26 | $7.02 | $7.02 | 12,296,400 | — | — |
| 2024-01-25 | $7.10 | $7.10 | 10,089,200 | — | — |
| 2024-01-24 | $6.96 | $6.96 | 14,014,900 | — | — |
| 2024-01-23 | $7.03 | $7.03 | 5,164,900 | — | — |
| 2024-01-22 | $6.88 | $6.88 | 7,612,600 | — | — |
| 2024-01-19 | $6.59 | $6.59 | 8,477,400 | — | — |
| 2024-01-18 | $6.36 | $6.36 | 7,711,700 | — | — |
| 2024-01-17 | $6.11 | $6.11 | 15,545,100 | — | — |
| 2024-01-16 | $6.42 | $6.42 | 10,544,900 | — | — |
| 2024-01-12 | $6.71 | $6.71 | 7,896,500 | — | — |
| 2024-01-11 | $7.00 | $7.00 | 13,550,800 | — | — |
| 2024-01-10 | $7.96 | $7.96 | 12,632,900 | — | — |
| 2024-01-09 | $7.68 | $7.68 | 14,993,000 | — | — |
| 2024-01-08 | $7.66 | $7.66 | 22,443,700 | — | — |
| 2024-01-05 | $9.40 | $9.40 | 4,638,200 | — | — |
| 2024-01-04 | $9.05 | $9.05 | 3,453,100 | — | — |
| 2024-01-03 | $9.21 | $9.21 | 7,631,300 | — | — |
| 2024-01-02 | $9.59 | $9.59 | 4,681,200 | — | — |