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
- 2014-04-17 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 | $3.65 | $4.23 | 3,247,900 | — | — |
| 2024-12-30 | $3.60 | $4.17 | 3,613,400 | — | — |
| 2024-12-27 | $3.67 | $4.25 | 2,501,900 | — | — |
| 2024-12-26 | $3.73 | $4.32 | 1,932,500 | — | — |
| 2024-12-24 | $3.74 | $4.33 | 1,109,400 | — | — |
| 2024-12-23 | $3.73 | $4.32 | 2,626,700 | — | — |
| 2024-12-20 | $3.86 | $4.47 | 12,128,400 | — | — |
| 2024-12-19 | $3.80 | $4.40 | 3,788,900 | — | — |
| 2024-12-18 | $3.76 | $4.35 | 4,847,300 | — | — |
| 2024-12-17 | $3.96 | $4.58 | 4,434,000 | — | — |
| 2024-12-16 | $3.92 | $4.54 | 4,136,100 | — | — |
| 2024-12-13 | $3.90 | $4.51 | 16,289,200 | — | — |
| 2024-12-12 | $3.83 | $4.43 | 2,863,800 | — | — |
| 2024-12-11 | $4.03 | $4.67 | 5,893,700 | — | — |
| 2024-12-10 | $3.92 | $4.54 | 3,479,400 | — | — |
| 2024-12-09 | $3.75 | $4.34 | 3,057,700 | — | — |
| 2024-12-06 | $3.74 | $4.33 | 4,188,700 | — | — |
| 2024-12-05 | $3.85 | $4.46 | 4,088,400 | — | — |
| 2024-12-04 | $3.84 | $4.45 | 5,964,100 | — | — |
| 2024-12-03 | $3.62 | $4.19 | 7,835,600 | — | — |
| 2024-12-02 | $3.94 | $4.56 | 4,055,200 | — | — |
| 2024-11-29 | $3.91 | $4.53 | 3,289,000 | — | — |
| 2024-11-27 | $3.77 | $4.36 | 2,475,500 | — | — |
| 2024-11-26 | $3.77 | $4.36 | 3,113,500 | — | — |
| 2024-11-25 | $3.76 | $4.35 | 6,157,000 | — | — |
| 2024-11-22 | $3.73 | $4.32 | 4,925,200 | — | — |
| 2024-11-21 | $3.67 | $4.25 | 3,580,700 | — | — |
| 2024-11-20 | $3.60 | $4.17 | 2,274,100 | — | — |
| 2024-11-19 | $3.66 | $4.24 | 4,955,300 | — | — |
| 2024-11-18 | $3.79 | $4.39 | 1,932,600 | — | — |
| 2024-11-15 | $3.77 | $4.36 | 4,682,600 | — | — |
| 2024-11-14 | $3.71 | $4.29 | 8,284,800 | — | — |
| 2024-11-13 | $3.69 | $4.27 | 4,330,000 | — | — |
| 2024-11-12 | $3.62 | $4.19 | 3,094,600 | — | — |
| 2024-11-11 | $3.67 | $4.25 | 3,732,400 | — | — |
| 2024-11-08 | $3.60 | $4.17 | 5,571,400 | — | — |
| 2024-11-07 | $3.51 | $4.06 | 3,423,200 | — | — |
| 2024-11-06 | $3.43 | $3.97 | 4,502,700 | — | — |
| 2024-11-05 | $3.32 | $3.84 | 2,999,100 | — | — |
| 2024-11-04 | $3.22 | $3.73 | 5,025,100 | — | — |
| 2024-11-01 | $3.18 | $3.68 | 5,885,400 | — | — |
| 2024-10-31 | $3.20 | $3.70 | 15,776,500 | — | — |
| 2024-10-30 | $4.10 | $4.75 | 7,508,700 | — | — |
| 2024-10-29 | $4.04 | $4.68 | 3,002,800 | — | — |
| 2024-10-28 | $4.01 | $4.64 | 2,633,400 | — | — |
| 2024-10-25 | $3.99 | $4.62 | 6,222,700 | — | — |
| 2024-10-24 | $3.68 | $4.26 | 2,928,700 | — | — |
| 2024-10-23 | $3.75 | $4.34 | 2,409,400 | — | — |
| 2024-10-22 | $3.67 | $4.25 | 1,925,800 | — | — |
| 2024-10-21 | $3.59 | $4.16 | 2,138,300 | — | — |
| 2024-10-18 | $3.66 | $4.24 | 2,333,700 | — | — |
| 2024-10-17 | $3.62 | $4.19 | 2,800,600 | — | — |
| 2024-10-16 | $3.56 | $4.12 | 2,587,100 | — | — |
| 2024-10-15 | $3.38 | $3.91 | 1,883,500 | — | — |
| 2024-10-14 | $3.34 | $3.87 | 2,419,900 | — | — |
| 2024-10-11 | $3.36 | $3.89 | 2,778,800 | — | — |
| 2024-10-10 | $3.30 | $3.82 | 2,565,700 | — | — |
| 2024-10-09 | $3.36 | $3.89 | 5,040,600 | — | — |
| 2024-10-08 | $3.40 | $3.94 | 2,254,300 | — | — |
| 2024-10-07 | $3.36 | $3.89 | 3,121,000 | — | — |
| 2024-10-04 | $3.51 | $4.06 | 3,230,800 | — | — |
| 2024-10-03 | $3.41 | $3.95 | 3,978,300 | — | — |
| 2024-10-02 | $3.50 | $4.05 | 3,430,300 | — | — |
| 2024-10-01 | $3.61 | $4.18 | 2,206,300 | — | — |
| 2024-09-30 | $3.67 | $4.25 | 3,100,300 | — | — |
| 2024-09-27 | $3.72 | $4.31 | 2,746,200 | — | — |
| 2024-09-26 | $3.68 | $4.26 | 4,694,900 | — | — |
| 2024-09-25 | $3.38 | $3.91 | 4,461,700 | — | — |
| 2024-09-24 | $3.41 | $3.95 | 2,521,300 | — | — |
| 2024-09-23 | $3.29 | $3.81 | 3,043,200 | — | — |
| 2024-09-20 | $3.22 | $3.73 | 7,044,600 | — | — |
| 2024-09-19 | $3.26 | $3.77 | 3,485,800 | — | — |
| 2024-09-18 | $3.24 | $3.75 | 4,321,700 | — | — |
| 2024-09-17 | $3.23 | $3.74 | 3,775,800 | — | — |
| 2024-09-16 | $3.15 | $3.65 | 2,265,800 | — | — |
| 2024-09-13 | $3.22 | $3.73 | 3,881,400 | — | — |
| 2024-09-12 | $3.03 | $3.51 | 2,198,000 | — | — |
| 2024-09-11 | $2.99 | $3.46 | 2,768,400 | — | — |
| 2024-09-10 | $2.91 | $3.37 | 2,194,000 | — | — |
| 2024-09-09 | $2.84 | $3.29 | 2,238,000 | — | — |
| 2024-09-06 | $2.84 | $3.29 | 2,569,500 | — | — |
| 2024-09-05 | $2.88 | $3.33 | 1,560,100 | — | — |
| 2024-09-04 | $2.89 | $3.35 | 2,246,300 | — | — |
| 2024-09-03 | $2.94 | $3.40 | 2,511,400 | — | — |
| 2024-08-30 | $3.05 | $3.53 | 2,938,400 | — | — |
| 2024-08-29 | $3.07 | $3.55 | 2,390,600 | — | — |
| 2024-08-28 | $2.95 | $3.41 | 2,306,600 | — | — |
| 2024-08-27 | $3.00 | $3.47 | 1,920,900 | — | — |
| 2024-08-26 | $3.03 | $3.51 | 3,506,300 | — | — |
| 2024-08-23 | $3.07 | $3.55 | 3,619,500 | — | — |
| 2024-08-22 | $2.90 | $3.36 | 2,584,000 | — | — |
| 2024-08-21 | $2.98 | $3.45 | 2,589,000 | — | — |
| 2024-08-20 | $2.96 | $3.43 | 1,773,500 | — | — |
| 2024-08-19 | $2.99 | $3.46 | 1,582,400 | — | — |
| 2024-08-16 | $2.95 | $3.41 | 2,388,400 | — | — |
| 2024-08-15 | $3.00 | $3.47 | 3,128,100 | — | — |
| 2024-08-14 | $2.89 | $3.35 | 3,655,800 | — | — |
| 2024-08-13 | $2.95 | $3.41 | 1,954,200 | — | — |
| 2024-08-12 | $2.81 | $3.25 | 2,668,900 | — | — |
| 2024-08-09 | $2.90 | $3.36 | 1,508,000 | — | — |
| 2024-08-08 | $2.94 | $3.40 | 2,452,500 | — | — |
| 2024-08-07 | $2.88 | $3.33 | 3,819,400 | — | — |
| 2024-08-06 | $3.08 | $3.57 | 3,235,500 | — | — |
| 2024-08-05 | $3.03 | $3.51 | 4,305,700 | — | — |
| 2024-08-02 | $3.14 | $3.63 | 5,139,400 | — | — |
| 2024-08-01 | $3.28 | $3.80 | 8,583,200 | — | — |
| 2024-07-31 | $3.43 | $3.97 | 5,426,800 | — | — |
| 2024-07-30 | $3.61 | $4.18 | 4,922,600 | — | — |
| 2024-07-29 | $3.54 | $4.10 | 4,127,800 | — | — |
| 2024-07-26 | $3.48 | $4.03 | 4,604,900 | — | — |
| 2024-07-25 | $3.45 | $3.99 | 4,940,200 | — | — |
| 2024-07-24 | $3.15 | $3.65 | 3,431,500 | — | — |
| 2024-07-23 | $3.25 | $3.76 | 4,952,200 | — | — |
| 2024-07-22 | $3.31 | $3.83 | 3,040,200 | — | — |
| 2024-07-19 | $3.26 | $3.77 | 3,384,700 | — | — |
| 2024-07-18 | $3.26 | $3.77 | 4,085,200 | — | — |
| 2024-07-17 | $3.38 | $3.91 | 4,824,500 | — | — |
| 2024-07-16 | $3.40 | $3.94 | 4,819,200 | — | — |
| 2024-07-15 | $3.13 | $3.62 | 3,201,100 | — | — |
| 2024-07-12 | $3.12 | $3.61 | 3,198,400 | — | — |
| 2024-07-11 | $3.04 | $3.52 | 4,113,300 | — | — |
| 2024-07-10 | $2.97 | $3.44 | 2,416,000 | — | — |
| 2024-07-09 | $2.95 | $3.41 | 6,581,300 | — | — |
| 2024-07-08 | $2.94 | $3.40 | 4,977,500 | — | — |
| 2024-07-05 | $2.77 | $3.21 | 2,474,500 | — | — |
| 2024-07-03 | $2.70 | $3.13 | 2,361,100 | — | — |
| 2024-07-02 | $2.58 | $2.99 | 2,388,700 | — | — |
| 2024-07-01 | $2.57 | $2.98 | 3,040,400 | — | — |
| 2024-06-28 | $2.67 | $3.09 | 10,572,200 | — | — |
| 2024-06-27 | $2.68 | $3.10 | 3,426,100 | — | — |
| 2024-06-26 | $2.60 | $3.01 | 2,884,300 | — | — |
| 2024-06-25 | $2.60 | $3.01 | 2,842,900 | — | — |
| 2024-06-24 | $2.66 | $3.07 | 2,881,100 | — | — |
| 2024-06-21 | $2.75 | $3.18 | 5,644,300 | — | — |
| 2024-06-20 | $2.74 | $3.17 | 3,397,300 | — | — |
| 2024-06-18 | $2.66 | $3.08 | 3,974,700 | — | — |
| 2024-06-17 | $2.64 | $3.06 | 1,926,200 | — | — |
| 2024-06-14 | $2.60 | $3.01 | 4,763,400 | — | — |
| 2024-06-13 | $2.71 | $3.14 | 4,232,900 | — | — |
| 2024-06-12 | $2.94 | $3.40 | 4,721,600 | — | — |
| 2024-06-11 | $2.90 | $3.36 | 2,933,200 | — | — |
| 2024-06-10 | $2.91 | $3.37 | 2,176,800 | — | — |
| 2024-06-07 | $2.80 | $3.24 | 3,888,900 | — | — |
| 2024-06-06 | $2.98 | $3.45 | 2,009,700 | — | — |
| 2024-06-05 | $3.08 | $3.57 | 1,803,100 | — | — |
| 2024-06-04 | $3.05 | $3.53 | 4,030,200 | — | — |
| 2024-06-03 | $3.18 | $3.68 | 5,392,400 | — | — |
| 2024-05-31 | $3.13 | $3.62 | 6,548,200 | — | — |
| 2024-05-30 | $3.05 | $3.52 | 2,362,600 | — | — |
| 2024-05-29 | $2.97 | $3.44 | 2,092,700 | — | — |
| 2024-05-28 | $3.07 | $3.55 | 2,085,400 | — | — |
| 2024-05-24 | $3.08 | $3.57 | 2,654,100 | — | — |
| 2024-05-23 | $2.98 | $3.45 | 4,291,800 | — | — |
| 2024-05-22 | $2.92 | $3.38 | 1,975,600 | — | — |
| 2024-05-21 | $3.02 | $3.50 | 3,064,300 | — | — |
| 2024-05-20 | $3.06 | $3.54 | 2,239,900 | — | — |
| 2024-05-17 | $3.05 | $3.53 | 1,954,500 | — | — |
| 2024-05-16 | $3.09 | $3.58 | 3,305,000 | — | — |
| 2024-05-15 | $3.17 | $3.67 | 5,181,400 | — | — |
| 2024-05-14 | $3.11 | $3.60 | 4,055,200 | — | — |
| 2024-05-13 | $3.02 | $3.50 | 7,043,800 | — | — |
| 2024-05-10 | $2.85 | $3.30 | 3,691,200 | — | — |
| 2024-05-09 | $2.80 | $3.24 | 6,439,100 | — | — |
| 2024-05-08 | $2.64 | $3.06 | 6,286,800 | — | — |
| 2024-05-07 | $2.66 | $3.08 | 3,412,400 | — | — |
| 2024-05-06 | $2.65 | $3.07 | 4,315,500 | — | — |
| 2024-05-03 | $2.58 | $2.99 | 8,231,700 | — | — |
| 2024-05-02 | $2.91 | $3.37 | 12,733,200 | — | — |
| 2024-05-01 | $2.90 | $3.36 | 9,348,200 | — | — |
| 2024-04-30 | $2.87 | $3.32 | 4,779,200 | — | — |
| 2024-04-29 | $2.86 | $3.31 | 5,665,800 | — | — |
| 2024-04-26 | $2.80 | $3.24 | 2,666,700 | — | — |
| 2024-04-25 | $2.76 | $3.20 | 3,070,300 | — | — |
| 2024-04-24 | $2.76 | $3.20 | 3,522,300 | — | — |
| 2024-04-23 | $2.76 | $3.20 | 5,501,300 | — | — |
| 2024-04-22 | $2.66 | $3.08 | 5,076,800 | — | — |
| 2024-04-19 | $2.48 | $2.87 | 3,551,900 | — | — |
| 2024-04-18 | $2.57 | $2.98 | 3,879,000 | — | — |
| 2024-04-17 | $2.61 | $3.02 | 4,057,600 | — | — |
| 2024-04-16 | $2.55 | $2.95 | 5,540,800 | — | — |
| 2024-04-15 | $2.58 | $2.99 | 8,048,700 | — | — |
| 2024-04-12 | $2.65 | $3.07 | 4,087,500 | — | — |
| 2024-04-11 | $2.74 | $3.17 | 6,582,400 | — | — |
| 2024-04-10 | $2.66 | $3.08 | 4,058,500 | — | — |
| 2024-04-09 | $2.71 | $3.14 | 3,552,800 | — | — |
| 2024-04-08 | $2.63 | $3.04 | 6,787,900 | — | — |
| 2024-04-05 | $2.66 | $3.08 | 9,542,000 | — | — |
| 2024-04-04 | $2.57 | $2.98 | 8,651,000 | — | — |
| 2024-04-03 | $2.63 | $3.04 | 8,814,100 | — | — |
| 2024-04-02 | $2.59 | $3.00 | 7,613,400 | — | — |
| 2024-04-01 | $2.42 | $2.80 | 7,063,900 | — | — |
| 2024-03-28 | $2.42 | $2.80 | 6,876,000 | — | — |
| 2024-03-27 | $2.41 | $2.79 | 3,555,900 | — | — |
| 2024-03-26 | $2.30 | $2.66 | 3,100,800 | — | — |
| 2024-03-25 | $2.30 | $2.66 | 3,241,700 | — | — |
| 2024-03-22 | $2.30 | $2.66 | 3,519,000 | — | — |
| 2024-03-21 | $2.32 | $2.69 | 4,191,600 | — | — |
| 2024-03-20 | $2.29 | $2.65 | 6,775,500 | — | — |
| 2024-03-19 | $2.03 | $2.35 | 3,503,100 | — | — |
| 2024-03-18 | $1.96 | $2.27 | 4,530,000 | — | — |
| 2024-03-15 | $1.98 | $2.29 | 9,463,600 | — | — |
| 2024-03-14 | $1.90 | $2.20 | 7,511,600 | — | — |
| 2024-03-13 | $1.92 | $2.22 | 4,518,900 | — | — |
| 2024-03-12 | $1.96 | $2.27 | 5,053,600 | — | — |
| 2024-03-11 | $2.02 | $2.34 | 5,443,700 | — | — |
| 2024-03-08 | $2.12 | $2.45 | 4,360,900 | — | — |
| 2024-03-07 | $2.18 | $2.52 | 4,751,900 | — | — |
| 2024-03-06 | $2.18 | $2.52 | 7,958,500 | — | — |
| 2024-03-05 | $2.16 | $2.49 | 12,112,800 | — | — |
| 2024-03-04 | $2.42 | $2.80 | 17,039,600 | — | — |
| 2024-03-01 | $2.61 | $3.02 | 2,499,400 | — | — |
| 2024-02-29 | $2.65 | $3.07 | 4,359,000 | — | — |
| 2024-02-28 | $2.62 | $3.03 | 4,025,400 | — | — |
| 2024-02-27 | $2.67 | $3.09 | 5,614,900 | — | — |
| 2024-02-26 | $2.67 | $3.09 | 3,967,200 | — | — |
| 2024-02-23 | $2.73 | $3.16 | 4,318,200 | — | — |
| 2024-02-22 | $2.84 | $3.29 | 5,388,100 | — | — |
| 2024-02-21 | $2.88 | $3.33 | 8,576,400 | — | — |
| 2024-02-20 | $2.77 | $3.21 | 12,392,600 | — | — |
| 2024-02-16 | $2.96 | $3.43 | 18,643,000 | — | — |
| 2024-02-15 | $3.42 | $3.96 | 28,414,900 | — | — |
| 2024-02-14 | $4.41 | $5.11 | 5,290,400 | — | — |
| 2024-02-13 | $4.16 | $4.82 | 5,367,500 | — | — |
| 2024-02-12 | $4.39 | $5.08 | 3,523,600 | — | — |
| 2024-02-09 | $4.14 | $4.79 | 2,508,700 | — | — |
| 2024-02-08 | $4.13 | $4.78 | 2,129,100 | — | — |
| 2024-02-07 | $4.04 | $4.68 | 3,059,900 | — | — |
| 2024-02-06 | $4.16 | $4.82 | 3,227,500 | — | — |
| 2024-02-05 | $4.03 | $4.67 | 4,009,400 | — | — |
| 2024-02-02 | $4.15 | $4.80 | 2,007,500 | — | — |
| 2024-02-01 | $4.19 | $4.85 | 2,822,800 | — | — |
| 2024-01-31 | $4.10 | $4.75 | 3,717,200 | — | — |
| 2024-01-30 | $4.27 | $4.94 | 5,590,600 | — | — |
| 2024-01-29 | $4.54 | $5.26 | 2,831,500 | — | — |
| 2024-01-26 | $4.50 | $5.21 | 1,831,600 | — | — |
| 2024-01-25 | $4.48 | $5.19 | 3,242,700 | — | — |
| 2024-01-24 | $4.34 | $5.02 | 2,931,500 | — | — |
| 2024-01-23 | $4.41 | $5.11 | 2,739,700 | — | — |
| 2024-01-22 | $4.36 | $5.05 | 3,340,800 | — | — |
| 2024-01-19 | $4.34 | $5.02 | 3,224,100 | — | — |
| 2024-01-18 | $4.20 | $4.86 | 2,380,800 | — | — |
| 2024-01-17 | $4.14 | $4.79 | 2,993,400 | — | — |
| 2024-01-16 | $4.24 | $4.91 | 2,833,400 | — | — |
| 2024-01-12 | $4.23 | $4.90 | 2,962,500 | — | — |
| 2024-01-11 | $4.32 | $5.00 | 2,842,400 | — | — |
| 2024-01-10 | $4.37 | $5.06 | 2,912,100 | — | — |
| 2024-01-09 | $4.37 | $5.06 | 3,751,500 | — | — |
| 2024-01-08 | $4.62 | $5.35 | 6,318,500 | — | — |
| 2024-01-05 | $4.35 | $5.04 | 3,085,700 | — | — |
| 2024-01-04 | $4.27 | $4.94 | 2,556,900 | — | — |
| 2024-01-03 | $4.22 | $4.89 | 4,470,400 | — | — |
| 2024-01-02 | $4.27 | $4.94 | 4,380,600 | — | — |