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
- 2017-11-17 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 | $4.31 | $4.31 | 3,515,700 | — | — |
| 2024-12-30 | $4.29 | $4.29 | 4,199,500 | — | — |
| 2024-12-27 | $4.15 | $4.15 | 3,531,500 | — | — |
| 2024-12-26 | $3.99 | $3.99 | 3,046,700 | — | — |
| 2024-12-24 | $3.77 | $3.77 | 1,674,100 | — | — |
| 2024-12-23 | $3.84 | $3.84 | 3,021,300 | — | — |
| 2024-12-20 | $3.79 | $3.79 | 7,253,800 | — | — |
| 2024-12-19 | $3.71 | $3.71 | 6,899,400 | — | — |
| 2024-12-18 | $3.76 | $3.76 | 3,393,800 | — | — |
| 2024-12-17 | $4.14 | $4.14 | 3,241,400 | — | — |
| 2024-12-16 | $4.05 | $4.05 | 6,455,000 | — | — |
| 2024-12-13 | $3.92 | $3.92 | 12,388,000 | — | — |
| 2024-12-12 | $4.65 | $4.65 | 17,088,700 | — | — |
| 2024-12-11 | $6.64 | $6.64 | 27,711,600 | — | — |
| 2024-12-10 | $4.60 | $4.60 | 8,818,300 | — | — |
| 2024-12-09 | $4.58 | $4.58 | 2,438,100 | — | — |
| 2024-12-06 | $4.63 | $4.63 | 1,841,200 | — | — |
| 2024-12-05 | $4.53 | $4.53 | 1,736,800 | — | — |
| 2024-12-04 | $4.55 | $4.55 | 1,498,900 | — | — |
| 2024-12-03 | $4.44 | $4.44 | 1,423,600 | — | — |
| 2024-12-02 | $4.66 | $4.66 | 1,712,400 | — | — |
| 2024-11-29 | $4.76 | $4.76 | 1,034,500 | — | — |
| 2024-11-27 | $4.66 | $4.66 | 931,800 | — | — |
| 2024-11-26 | $4.64 | $4.64 | 1,284,400 | — | — |
| 2024-11-25 | $4.53 | $4.53 | 1,906,500 | — | — |
| 2024-11-22 | $4.33 | $4.33 | 1,480,300 | — | — |
| 2024-11-21 | $4.20 | $4.20 | 1,913,900 | — | — |
| 2024-11-20 | $3.88 | $3.88 | 810,000 | — | — |
| 2024-11-19 | $3.79 | $3.79 | 984,800 | — | — |
| 2024-11-18 | $3.67 | $3.67 | 996,900 | — | — |
| 2024-11-15 | $3.60 | $3.60 | 1,159,700 | — | — |
| 2024-11-14 | $3.74 | $3.74 | 1,488,800 | — | — |
| 2024-11-13 | $3.79 | $3.79 | 993,300 | — | — |
| 2024-11-12 | $3.84 | $3.84 | 1,334,700 | — | — |
| 2024-11-11 | $3.96 | $3.96 | 2,160,300 | — | — |
| 2024-11-08 | $3.78 | $3.78 | 1,596,700 | — | — |
| 2024-11-07 | $3.73 | $3.73 | 1,961,900 | — | — |
| 2024-11-06 | $3.85 | $3.85 | 2,317,300 | — | — |
| 2024-11-05 | $3.60 | $3.60 | 2,460,300 | — | — |
| 2024-11-04 | $3.37 | $3.37 | 3,316,100 | — | — |
| 2024-11-01 | $3.25 | $3.25 | 1,973,300 | — | — |
| 2024-10-31 | $3.16 | $3.16 | 1,489,400 | — | — |
| 2024-10-30 | $3.22 | $3.22 | 2,038,300 | — | — |
| 2024-10-29 | $3.15 | $3.15 | 1,554,400 | — | — |
| 2024-10-28 | $3.12 | $3.12 | 3,561,400 | — | — |
| 2024-10-25 | $2.83 | $2.83 | 3,333,600 | — | — |
| 2024-10-24 | $2.83 | $2.83 | 1,343,200 | — | — |
| 2024-10-23 | $2.88 | $2.88 | 2,168,600 | — | — |
| 2024-10-22 | $2.99 | $2.99 | 1,114,100 | — | — |
| 2024-10-21 | $2.95 | $2.95 | 1,459,600 | — | — |
| 2024-10-18 | $2.92 | $2.92 | 1,611,700 | — | — |
| 2024-10-17 | $2.94 | $2.94 | 1,410,700 | — | — |
| 2024-10-16 | $2.97 | $2.97 | 1,757,500 | — | — |
| 2024-10-15 | $2.82 | $2.82 | 1,335,700 | — | — |
| 2024-10-14 | $2.71 | $2.71 | 1,380,500 | — | — |
| 2024-10-11 | $2.74 | $2.74 | 1,222,300 | — | — |
| 2024-10-10 | $2.72 | $2.72 | 1,253,500 | — | — |
| 2024-10-09 | $2.72 | $2.72 | 1,980,000 | — | — |
| 2024-10-08 | $2.69 | $2.69 | 1,121,500 | — | — |
| 2024-10-07 | $2.70 | $2.70 | 2,198,400 | — | — |
| 2024-10-04 | $2.67 | $2.67 | 1,332,700 | — | — |
| 2024-10-03 | $2.69 | $2.69 | 1,567,800 | — | — |
| 2024-10-02 | $2.63 | $2.63 | 1,492,000 | — | — |
| 2024-10-01 | $2.66 | $2.66 | 2,416,300 | — | — |
| 2024-09-30 | $2.82 | $2.82 | 2,317,200 | — | — |
| 2024-09-27 | $2.84 | $2.84 | 5,927,400 | — | — |
| 2024-09-26 | $2.53 | $2.53 | 9,556,200 | — | — |
| 2024-09-25 | $2.27 | $2.27 | 23,879,100 | — | — |
| 2024-09-24 | $3.75 | $3.75 | 4,429,200 | — | — |
| 2024-09-23 | $3.79 | $3.79 | 1,819,700 | — | — |
| 2024-09-20 | $3.94 | $3.94 | 2,518,200 | — | — |
| 2024-09-19 | $4.18 | $4.18 | 1,512,400 | — | — |
| 2024-09-18 | $4.14 | $4.14 | 1,660,200 | — | — |
| 2024-09-17 | $4.10 | $4.10 | 2,220,100 | — | — |
| 2024-09-16 | $3.76 | $3.76 | 1,416,900 | — | — |
| 2024-09-13 | $3.92 | $3.92 | 2,229,100 | — | — |
| 2024-09-12 | $3.62 | $3.62 | 1,637,700 | — | — |
| 2024-09-11 | $3.59 | $3.59 | 1,346,200 | — | — |
| 2024-09-10 | $3.59 | $3.59 | 1,280,300 | — | — |
| 2024-09-09 | $3.42 | $3.42 | 721,700 | — | — |
| 2024-09-06 | $3.46 | $3.46 | 881,700 | — | — |
| 2024-09-05 | $3.48 | $3.48 | 518,400 | — | — |
| 2024-09-04 | $3.50 | $3.50 | 673,800 | — | — |
| 2024-09-03 | $3.54 | $3.54 | 967,100 | — | — |
| 2024-08-30 | $3.78 | $3.78 | 767,300 | — | — |
| 2024-08-29 | $3.80 | $3.80 | 1,667,300 | — | — |
| 2024-08-28 | $3.72 | $3.72 | 1,938,900 | — | — |
| 2024-08-27 | $3.64 | $3.64 | 682,300 | — | — |
| 2024-08-26 | $3.80 | $3.80 | 916,600 | — | — |
| 2024-08-23 | $3.89 | $3.89 | 1,251,300 | — | — |
| 2024-08-22 | $3.61 | $3.61 | 809,500 | — | — |
| 2024-08-21 | $3.69 | $3.69 | 643,400 | — | — |
| 2024-08-20 | $3.65 | $3.65 | 921,400 | — | — |
| 2024-08-19 | $3.78 | $3.78 | 1,495,800 | — | — |
| 2024-08-16 | $3.54 | $3.54 | 874,000 | — | — |
| 2024-08-15 | $3.43 | $3.43 | 1,387,000 | — | — |
| 2024-08-14 | $3.24 | $3.24 | 1,237,000 | — | — |
| 2024-08-13 | $3.37 | $3.37 | 1,291,300 | — | — |
| 2024-08-12 | $3.24 | $3.24 | 1,395,400 | — | — |
| 2024-08-09 | $3.36 | $3.36 | 1,721,600 | — | — |
| 2024-08-08 | $3.54 | $3.54 | 1,332,000 | — | — |
| 2024-08-07 | $3.39 | $3.39 | 1,589,500 | — | — |
| 2024-08-06 | $3.60 | $3.60 | 1,277,100 | — | — |
| 2024-08-05 | $3.73 | $3.73 | 2,035,800 | — | — |
| 2024-08-02 | $4.09 | $4.09 | 1,364,800 | — | — |
| 2024-08-01 | $4.35 | $4.35 | 1,297,500 | — | — |
| 2024-07-31 | $4.71 | $4.71 | 1,224,700 | — | — |
| 2024-07-30 | $4.64 | $4.64 | 874,700 | — | — |
| 2024-07-29 | $4.83 | $4.83 | 1,074,600 | — | — |
| 2024-07-26 | $4.87 | $4.87 | 1,400,300 | — | — |
| 2024-07-25 | $4.60 | $4.60 | 1,694,800 | — | — |
| 2024-07-24 | $4.28 | $4.28 | 1,584,500 | — | — |
| 2024-07-23 | $4.44 | $4.44 | 1,241,500 | — | — |
| 2024-07-22 | $4.31 | $4.31 | 1,670,200 | — | — |
| 2024-07-19 | $4.23 | $4.23 | 2,074,500 | — | — |
| 2024-07-18 | $4.45 | $4.45 | 1,429,700 | — | — |
| 2024-07-17 | $4.77 | $4.77 | 1,958,200 | — | — |
| 2024-07-16 | $5.00 | $5.00 | 3,062,500 | — | — |
| 2024-07-15 | $4.89 | $4.89 | 2,151,200 | — | — |
| 2024-07-12 | $4.76 | $4.76 | 1,762,600 | — | — |
| 2024-07-11 | $4.76 | $4.76 | 3,054,900 | — | — |
| 2024-07-10 | $4.33 | $4.33 | 1,489,100 | — | — |
| 2024-07-09 | $4.41 | $4.41 | 2,718,000 | — | — |
| 2024-07-08 | $4.23 | $4.23 | 2,826,300 | — | — |
| 2024-07-05 | $4.17 | $4.17 | 2,960,200 | — | — |
| 2024-07-03 | $3.88 | $3.88 | 1,837,100 | — | — |
| 2024-07-02 | $4.10 | $4.10 | 2,596,700 | — | — |
| 2024-07-01 | $3.98 | $3.98 | 2,194,800 | — | — |
| 2024-06-28 | $4.15 | $4.15 | 5,325,300 | — | — |
| 2024-06-27 | $4.06 | $4.06 | 1,783,800 | — | — |
| 2024-06-26 | $3.84 | $3.84 | 1,449,200 | — | — |
| 2024-06-25 | $3.92 | $3.92 | 1,512,400 | — | — |
| 2024-06-24 | $3.82 | $3.82 | 1,666,400 | — | — |
| 2024-06-21 | $3.92 | $3.92 | 3,210,000 | — | — |
| 2024-06-20 | $3.91 | $3.91 | 1,591,600 | — | — |
| 2024-06-18 | $3.87 | $3.87 | 1,919,900 | — | — |
| 2024-06-17 | $3.67 | $3.67 | 1,525,700 | — | — |
| 2024-06-14 | $3.45 | $3.45 | 1,570,600 | — | — |
| 2024-06-13 | $3.55 | $3.55 | 1,917,700 | — | — |
| 2024-06-12 | $3.74 | $3.74 | 2,255,800 | — | — |
| 2024-06-11 | $3.92 | $3.92 | 2,550,000 | — | — |
| 2024-06-10 | $3.82 | $3.82 | 2,193,200 | — | — |
| 2024-06-07 | $3.73 | $3.73 | 3,328,800 | — | — |
| 2024-06-06 | $3.80 | $3.80 | 6,716,500 | — | — |
| 2024-06-05 | $3.46 | $3.46 | 21,089,600 | — | — |
| 2024-06-04 | $2.67 | $2.67 | 4,499,400 | — | — |
| 2024-06-03 | $2.58 | $2.58 | 2,021,200 | — | — |
| 2024-05-31 | $2.47 | $2.47 | 3,520,700 | — | — |
| 2024-05-30 | $2.27 | $2.27 | 773,200 | — | — |
| 2024-05-29 | $2.20 | $2.20 | 687,300 | — | — |
| 2024-05-28 | $2.30 | $2.30 | 686,500 | — | — |
| 2024-05-24 | $2.33 | $2.33 | 1,422,400 | — | — |
| 2024-05-23 | $2.24 | $2.24 | 985,400 | — | — |
| 2024-05-22 | $2.23 | $2.23 | 857,400 | — | — |
| 2024-05-21 | $2.30 | $2.30 | 726,800 | — | — |
| 2024-05-20 | $2.32 | $2.32 | 743,200 | — | — |
| 2024-05-17 | $2.35 | $2.35 | 770,200 | — | — |
| 2024-05-16 | $2.39 | $2.39 | 714,300 | — | — |
| 2024-05-15 | $2.47 | $2.47 | 730,600 | — | — |
| 2024-05-14 | $2.55 | $2.55 | 1,820,400 | — | — |
| 2024-05-13 | $2.43 | $2.43 | 2,724,000 | — | — |
| 2024-05-10 | $2.10 | $2.10 | 650,600 | — | — |
| 2024-05-09 | $2.28 | $2.28 | 933,700 | — | — |
| 2024-05-08 | $2.15 | $2.15 | 653,500 | — | — |
| 2024-05-07 | $2.20 | $2.20 | 699,500 | — | — |
| 2024-05-06 | $2.25 | $2.25 | 989,900 | — | — |
| 2024-05-03 | $2.29 | $2.29 | 1,610,000 | — | — |
| 2024-05-02 | $2.19 | $2.19 | 1,884,000 | — | — |
| 2024-05-01 | $2.14 | $2.14 | 1,131,900 | — | — |
| 2024-04-30 | $2.12 | $2.12 | 1,617,800 | — | — |
| 2024-04-29 | $2.13 | $2.13 | 798,400 | — | — |
| 2024-04-26 | $2.16 | $2.16 | 554,900 | — | — |
| 2024-04-25 | $2.15 | $2.15 | 878,800 | — | — |
| 2024-04-24 | $2.25 | $2.25 | 1,270,900 | — | — |
| 2024-04-23 | $2.17 | $2.17 | 1,527,300 | — | — |
| 2024-04-22 | $2.12 | $2.12 | 1,367,200 | — | — |
| 2024-04-19 | $2.14 | $2.14 | 1,559,700 | — | — |
| 2024-04-18 | $2.19 | $2.19 | 667,200 | — | — |
| 2024-04-17 | $2.23 | $2.23 | 1,425,300 | — | — |
| 2024-04-16 | $2.24 | $2.24 | 1,392,600 | — | — |
| 2024-04-15 | $2.27 | $2.27 | 1,514,000 | — | — |
| 2024-04-12 | $2.31 | $2.31 | 1,368,900 | — | — |
| 2024-04-11 | $2.41 | $2.41 | 1,204,300 | — | — |
| 2024-04-10 | $2.33 | $2.33 | 1,290,900 | — | — |
| 2024-04-09 | $2.50 | $2.50 | 1,095,000 | — | — |
| 2024-04-08 | $2.39 | $2.39 | 1,320,300 | — | — |
| 2024-04-05 | $2.26 | $2.26 | 1,105,100 | — | — |
| 2024-04-04 | $2.36 | $2.36 | 1,281,100 | — | — |
| 2024-04-03 | $2.47 | $2.47 | 1,515,800 | — | — |
| 2024-04-02 | $2.48 | $2.48 | 1,938,200 | — | — |
| 2024-04-01 | $2.65 | $2.65 | 1,982,700 | — | — |
| 2024-03-28 | $2.64 | $2.64 | 1,653,300 | — | — |
| 2024-03-27 | $2.44 | $2.44 | 1,338,200 | — | — |
| 2024-03-26 | $2.43 | $2.43 | 1,902,900 | — | — |
| 2024-03-25 | $2.39 | $2.39 | 2,094,700 | — | — |
| 2024-03-22 | $2.46 | $2.46 | 2,103,500 | — | — |
| 2024-03-21 | $2.57 | $2.57 | 2,634,500 | — | — |
| 2024-03-20 | $2.40 | $2.40 | 1,563,000 | — | — |
| 2024-03-19 | $2.29 | $2.29 | 2,243,500 | — | — |
| 2024-03-18 | $2.27 | $2.27 | 2,654,000 | — | — |
| 2024-03-15 | $2.25 | $2.25 | 1,796,600 | — | — |
| 2024-03-14 | $2.23 | $2.23 | 1,773,600 | — | — |
| 2024-03-13 | $2.32 | $2.32 | 1,344,600 | — | — |
| 2024-03-12 | $2.34 | $2.34 | 2,852,500 | — | — |
| 2024-03-11 | $2.38 | $2.38 | 1,558,800 | — | — |
| 2024-03-08 | $2.51 | $2.51 | 2,190,100 | — | — |
| 2024-03-07 | $2.46 | $2.46 | 2,860,800 | — | — |
| 2024-03-06 | $2.43 | $2.43 | 3,443,900 | — | — |
| 2024-03-05 | $2.59 | $2.59 | 7,737,700 | — | — |
| 2024-03-04 | $3.28 | $3.28 | 3,047,000 | — | — |
| 2024-03-01 | $3.21 | $3.21 | 1,313,800 | — | — |
| 2024-02-29 | $3.23 | $3.23 | 1,076,600 | — | — |
| 2024-02-28 | $3.23 | $3.23 | 869,100 | — | — |
| 2024-02-27 | $3.36 | $3.36 | 1,435,300 | — | — |
| 2024-02-26 | $3.26 | $3.26 | 1,253,300 | — | — |
| 2024-02-23 | $3.24 | $3.24 | 1,430,600 | — | — |
| 2024-02-22 | $3.21 | $3.21 | 1,307,400 | — | — |
| 2024-02-21 | $3.29 | $3.29 | 987,000 | — | — |
| 2024-02-20 | $3.45 | $3.45 | 1,142,300 | — | — |
| 2024-02-16 | $3.82 | $3.82 | 811,700 | — | — |
| 2024-02-15 | $3.98 | $3.98 | 1,343,800 | — | — |
| 2024-02-14 | $3.75 | $3.75 | 931,900 | — | — |
| 2024-02-13 | $3.51 | $3.51 | 1,471,000 | — | — |
| 2024-02-12 | $3.70 | $3.70 | 1,211,100 | — | — |
| 2024-02-09 | $3.52 | $3.52 | 757,600 | — | — |
| 2024-02-08 | $3.45 | $3.45 | 714,700 | — | — |
| 2024-02-07 | $3.37 | $3.37 | 1,373,100 | — | — |
| 2024-02-06 | $3.37 | $3.37 | 1,315,200 | — | — |
| 2024-02-05 | $3.20 | $3.20 | 1,241,900 | — | — |
| 2024-02-02 | $3.29 | $3.29 | 865,400 | — | — |
| 2024-02-01 | $3.30 | $3.30 | 1,351,200 | — | — |
| 2024-01-31 | $3.20 | $3.20 | 1,337,700 | — | — |
| 2024-01-30 | $3.34 | $3.34 | 1,544,700 | — | — |
| 2024-01-29 | $3.38 | $3.38 | 1,506,900 | — | — |
| 2024-01-26 | $3.21 | $3.21 | 1,000,400 | — | — |
| 2024-01-25 | $3.31 | $3.31 | 1,454,200 | — | — |
| 2024-01-24 | $3.26 | $3.26 | 1,270,800 | — | — |
| 2024-01-23 | $3.25 | $3.25 | 1,311,900 | — | — |
| 2024-01-22 | $3.42 | $3.42 | 1,811,100 | — | — |
| 2024-01-19 | $3.23 | $3.23 | 1,136,300 | — | — |
| 2024-01-18 | $3.21 | $3.21 | 1,531,000 | — | — |
| 2024-01-17 | $3.23 | $3.23 | 1,610,300 | — | — |
| 2024-01-16 | $3.18 | $3.18 | 1,738,300 | — | — |
| 2024-01-12 | $3.26 | $3.26 | 1,092,700 | — | — |
| 2024-01-11 | $3.30 | $3.30 | 1,192,300 | — | — |
| 2024-01-10 | $3.33 | $3.33 | 1,325,200 | — | — |
| 2024-01-09 | $3.32 | $3.32 | 1,053,400 | — | — |
| 2024-01-08 | $3.41 | $3.41 | 1,189,600 | — | — |
| 2024-01-05 | $3.26 | $3.26 | 1,304,000 | — | — |
| 2024-01-04 | $3.31 | $3.31 | 1,365,800 | — | — |
| 2024-01-03 | $3.40 | $3.40 | 1,246,300 | — | — |
| 2024-01-02 | $3.58 | $3.58 | 1,339,900 | — | — |