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
- 2017-05-15 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 | $3.00 | $3.19 | 2,348,800 | — | — |
| 2024-12-30 | $2.91 | $3.10 | 3,842,300 | — | — |
| 2024-12-27 | $3.00 | $3.19 | 1,828,600 | — | — |
| 2024-12-26 | $3.06 | $3.26 | 1,818,600 | — | — |
| 2024-12-24 | $3.04 | $3.24 | 1,927,600 | — | — |
| 2024-12-23 | $3.00 | $3.19 | 3,050,400 | — | — |
| 2024-12-20 | $2.98 | $3.17 | 5,876,600 | — | — |
| 2024-12-19 | $2.97 | $3.16 | 5,132,200 | — | — |
| 2024-12-18 | $2.88 | $3.07 | 3,364,400 | — | — |
| 2024-12-17 | $3.07 | $3.27 | 2,294,200 | — | — |
| 2024-12-16 | $3.02 | $3.21 | 2,342,200 | — | — |
| 2024-12-13 | $3.05 | $3.25 | 2,488,600 | — | — |
| 2024-12-12 | $3.14 | $3.34 | 1,920,300 | — | — |
| 2024-12-11 | $3.29 | $3.50 | 2,560,200 | — | — |
| 2024-12-10 | $3.20 | $3.41 | 2,084,600 | — | — |
| 2024-12-09 | $3.23 | $3.44 | 5,624,500 | — | — |
| 2024-12-06 | $3.14 | $3.34 | 1,692,300 | — | — |
| 2024-12-05 | $3.22 | $3.43 | 3,505,300 | — | — |
| 2024-12-04 | $3.12 | $3.32 | 4,589,700 | — | — |
| 2024-12-03 | $3.26 | $3.47 | 3,404,000 | — | — |
| 2024-12-02 | $3.23 | $3.44 | 1,781,600 | — | — |
| 2024-11-29 | $3.29 | $3.50 | 2,831,800 | — | — |
| 2024-11-27 | $3.26 | $3.46 | 3,010,400 | — | — |
| 2024-11-26 | $3.32 | $3.52 | 3,257,600 | — | — |
| 2024-11-25 | $3.34 | $3.54 | 3,814,200 | — | — |
| 2024-11-22 | $3.42 | $3.63 | 5,860,200 | — | — |
| 2024-11-21 | $3.37 | $3.57 | 11,768,100 | — | — |
| 2024-11-20 | $3.56 | $3.77 | 15,683,700 | — | — |
| 2024-11-19 | $4.05 | $4.29 | 2,658,000 | — | — |
| 2024-11-18 | $4.09 | $4.34 | 3,288,800 | — | — |
| 2024-11-15 | $3.90 | $4.13 | 4,724,700 | — | — |
| 2024-11-14 | $3.98 | $4.22 | 4,884,800 | — | — |
| 2024-11-13 | $3.89 | $4.12 | 2,604,700 | — | — |
| 2024-11-12 | $3.95 | $4.19 | 4,109,000 | — | — |
| 2024-11-11 | $3.90 | $4.13 | 4,735,200 | — | — |
| 2024-11-08 | $4.13 | $4.38 | 4,498,200 | — | — |
| 2024-11-07 | $4.59 | $4.87 | 3,486,600 | — | — |
| 2024-11-06 | $4.44 | $4.71 | 3,906,200 | — | — |
| 2024-11-05 | $4.53 | $4.80 | 1,864,800 | — | — |
| 2024-11-04 | $4.51 | $4.78 | 1,971,800 | — | — |
| 2024-11-01 | $4.61 | $4.89 | 3,700,700 | — | — |
| 2024-10-31 | $4.69 | $4.97 | 3,604,900 | — | — |
| 2024-10-30 | $4.86 | $5.15 | 2,568,800 | — | — |
| 2024-10-29 | $4.98 | $5.28 | 3,349,100 | — | — |
| 2024-10-28 | $4.88 | $5.17 | 3,888,900 | — | — |
| 2024-10-25 | $4.68 | $4.96 | 2,493,500 | — | — |
| 2024-10-24 | $4.72 | $5.00 | 3,133,400 | — | — |
| 2024-10-23 | $4.78 | $5.07 | 4,838,600 | — | — |
| 2024-10-22 | $4.97 | $5.27 | 3,031,100 | — | — |
| 2024-10-21 | $4.98 | $5.28 | 4,317,800 | — | — |
| 2024-10-18 | $5.06 | $5.36 | 5,100,200 | — | — |
| 2024-10-17 | $4.71 | $4.99 | 1,490,700 | — | — |
| 2024-10-16 | $4.78 | $5.07 | 2,842,000 | — | — |
| 2024-10-15 | $4.88 | $5.17 | 1,599,600 | — | — |
| 2024-10-14 | $4.85 | $5.14 | 2,193,000 | — | — |
| 2024-10-11 | $4.86 | $5.15 | 1,548,700 | — | — |
| 2024-10-10 | $4.82 | $5.11 | 2,502,500 | — | — |
| 2024-10-09 | $4.70 | $4.98 | 1,476,000 | — | — |
| 2024-10-08 | $4.64 | $4.92 | 1,973,900 | — | — |
| 2024-10-07 | $4.68 | $4.96 | 3,038,300 | — | — |
| 2024-10-04 | $4.55 | $4.82 | 1,952,000 | — | — |
| 2024-10-03 | $4.54 | $4.81 | 1,876,500 | — | — |
| 2024-10-02 | $4.46 | $4.73 | 1,772,300 | — | — |
| 2024-10-01 | $4.39 | $4.65 | 1,686,400 | — | — |
| 2024-09-30 | $4.37 | $4.63 | 3,098,900 | — | — |
| 2024-09-27 | $4.64 | $4.92 | 3,006,700 | — | — |
| 2024-09-26 | $4.64 | $4.92 | 3,217,100 | — | — |
| 2024-09-25 | $4.49 | $4.76 | 3,015,500 | — | — |
| 2024-09-24 | $4.46 | $4.73 | 3,867,600 | — | — |
| 2024-09-23 | $4.09 | $4.34 | 2,844,800 | — | — |
| 2024-09-20 | $4.25 | $4.51 | 21,265,700 | — | — |
| 2024-09-19 | $4.01 | $4.25 | 3,734,300 | — | — |
| 2024-09-18 | $3.97 | $4.21 | 3,607,200 | — | — |
| 2024-09-17 | $4.09 | $4.34 | 3,342,200 | — | — |
| 2024-09-16 | $3.95 | $4.19 | 4,737,500 | — | — |
| 2024-09-13 | $4.11 | $4.36 | 5,863,700 | — | — |
| 2024-09-12 | $3.73 | $3.95 | 3,471,200 | — | — |
| 2024-09-11 | $3.38 | $3.58 | 1,689,500 | — | — |
| 2024-09-10 | $3.38 | $3.58 | 1,660,000 | — | — |
| 2024-09-09 | $3.32 | $3.52 | 1,781,700 | — | — |
| 2024-09-06 | $3.39 | $3.59 | 1,827,000 | — | — |
| 2024-09-05 | $3.51 | $3.72 | 1,248,800 | — | — |
| 2024-09-04 | $3.49 | $3.70 | 1,302,500 | — | — |
| 2024-09-03 | $3.50 | $3.71 | 2,543,700 | — | — |
| 2024-08-30 | $3.79 | $4.02 | 4,795,100 | — | — |
| 2024-08-29 | $3.96 | $4.20 | 3,299,200 | — | — |
| 2024-08-28 | $3.78 | $4.01 | 2,004,800 | — | — |
| 2024-08-27 | $3.82 | $4.05 | 1,031,300 | — | — |
| 2024-08-26 | $3.88 | $4.11 | 1,572,800 | — | — |
| 2024-08-23 | $3.86 | $4.09 | 2,324,700 | — | — |
| 2024-08-22 | $3.87 | $4.10 | 2,010,100 | — | — |
| 2024-08-21 | $3.89 | $4.12 | 1,584,900 | — | — |
| 2024-08-20 | $3.90 | $4.13 | 1,753,000 | — | — |
| 2024-08-19 | $3.80 | $4.03 | 2,022,300 | — | — |
| 2024-08-16 | $3.62 | $3.84 | 2,779,500 | — | — |
| 2024-08-15 | $3.41 | $3.61 | 1,817,400 | — | — |
| 2024-08-14 | $3.42 | $3.63 | 1,885,100 | — | — |
| 2024-08-13 | $3.22 | $3.41 | 1,854,500 | — | — |
| 2024-08-12 | $3.20 | $3.39 | 2,150,800 | — | — |
| 2024-08-09 | $3.17 | $3.36 | 899,900 | — | — |
| 2024-08-08 | $3.14 | $3.33 | 1,324,600 | — | — |
| 2024-08-07 | $3.14 | $3.33 | 1,657,300 | — | — |
| 2024-08-06 | $3.21 | $3.40 | 888,700 | — | — |
| 2024-08-05 | $3.11 | $3.30 | 1,627,100 | — | — |
| 2024-08-02 | $3.32 | $3.52 | 1,958,500 | — | — |
| 2024-08-01 | $3.50 | $3.71 | 2,927,200 | — | — |
| 2024-07-31 | $3.73 | $3.95 | 2,179,300 | — | — |
| 2024-07-30 | $3.75 | $3.98 | 909,800 | — | — |
| 2024-07-29 | $3.69 | $3.91 | 1,096,700 | — | — |
| 2024-07-26 | $3.68 | $3.90 | 819,100 | — | — |
| 2024-07-25 | $3.67 | $3.89 | 1,638,400 | — | — |
| 2024-07-24 | $3.72 | $3.94 | 1,204,900 | — | — |
| 2024-07-23 | $3.73 | $3.95 | 680,700 | — | — |
| 2024-07-22 | $3.70 | $3.92 | 820,000 | — | — |
| 2024-07-19 | $3.73 | $3.95 | 1,585,800 | — | — |
| 2024-07-18 | $3.68 | $3.90 | 1,076,600 | — | — |
| 2024-07-17 | $3.81 | $4.04 | 1,263,600 | — | — |
| 2024-07-16 | $3.88 | $4.11 | 1,380,500 | — | — |
| 2024-07-15 | $3.74 | $3.96 | 1,118,400 | — | — |
| 2024-07-12 | $3.78 | $4.01 | 939,000 | — | — |
| 2024-07-11 | $3.78 | $4.01 | 2,583,800 | — | — |
| 2024-07-10 | $3.70 | $3.92 | 2,149,900 | — | — |
| 2024-07-09 | $3.52 | $3.73 | 819,300 | — | — |
| 2024-07-08 | $3.56 | $3.77 | 1,232,400 | — | — |
| 2024-07-05 | $3.60 | $3.82 | 1,709,700 | — | — |
| 2024-07-03 | $3.52 | $3.73 | 1,111,600 | — | — |
| 2024-07-02 | $3.35 | $3.55 | 1,184,800 | — | — |
| 2024-07-01 | $3.36 | $3.56 | 1,090,700 | — | — |
| 2024-06-28 | $3.36 | $3.56 | 1,133,800 | — | — |
| 2024-06-27 | $3.37 | $3.57 | 638,500 | — | — |
| 2024-06-26 | $3.36 | $3.56 | 695,200 | — | — |
| 2024-06-25 | $3.36 | $3.56 | 1,106,500 | — | — |
| 2024-06-24 | $3.42 | $3.63 | 693,600 | — | — |
| 2024-06-21 | $3.48 | $3.69 | 1,411,600 | — | — |
| 2024-06-20 | $3.61 | $3.83 | 1,645,400 | — | — |
| 2024-06-18 | $3.49 | $3.70 | 1,091,100 | — | — |
| 2024-06-17 | $3.40 | $3.60 | 1,041,800 | — | — |
| 2024-06-14 | $3.48 | $3.69 | 1,317,900 | — | — |
| 2024-06-13 | $3.43 | $3.64 | 1,377,500 | — | — |
| 2024-06-12 | $3.55 | $3.76 | 1,964,700 | — | — |
| 2024-06-11 | $3.55 | $3.76 | 1,049,700 | — | — |
| 2024-06-10 | $3.61 | $3.83 | 873,000 | — | — |
| 2024-06-07 | $3.52 | $3.73 | 1,855,500 | — | — |
| 2024-06-06 | $3.81 | $4.02 | 1,982,900 | — | — |
| 2024-06-05 | $3.76 | $3.97 | 1,321,300 | — | — |
| 2024-06-04 | $3.68 | $3.89 | 1,841,100 | — | — |
| 2024-06-03 | $3.88 | $4.10 | 1,381,300 | — | — |
| 2024-05-31 | $3.99 | $4.22 | 1,465,700 | — | — |
| 2024-05-30 | $4.07 | $4.30 | 1,722,300 | — | — |
| 2024-05-29 | $4.16 | $4.39 | 1,394,400 | — | — |
| 2024-05-28 | $4.22 | $4.46 | 3,357,000 | — | — |
| 2024-05-24 | $4.10 | $4.33 | 3,730,100 | — | — |
| 2024-05-23 | $3.82 | $4.04 | 1,593,000 | — | — |
| 2024-05-22 | $3.86 | $4.08 | 2,483,400 | — | — |
| 2024-05-21 | $4.04 | $4.27 | 1,678,000 | — | — |
| 2024-05-20 | $4.09 | $4.32 | 2,701,500 | — | — |
| 2024-05-17 | $3.96 | $4.18 | 3,213,200 | — | — |
| 2024-05-16 | $3.68 | $3.89 | 1,433,900 | — | — |
| 2024-05-15 | $3.72 | $3.93 | 1,364,500 | — | — |
| 2024-05-14 | $3.61 | $3.81 | 1,182,800 | — | — |
| 2024-05-13 | $3.54 | $3.74 | 1,579,500 | — | — |
| 2024-05-10 | $3.59 | $3.79 | 1,900,400 | — | — |
| 2024-05-09 | $3.59 | $3.79 | 2,022,800 | — | — |
| 2024-05-08 | $3.36 | $3.55 | 1,006,800 | — | — |
| 2024-05-07 | $3.43 | $3.62 | 1,149,600 | — | — |
| 2024-05-06 | $3.38 | $3.57 | 1,536,200 | — | — |
| 2024-05-03 | $3.30 | $3.49 | 976,600 | — | — |
| 2024-05-02 | $3.30 | $3.49 | 1,427,500 | — | — |
| 2024-05-01 | $3.21 | $3.39 | 1,523,100 | — | — |
| 2024-04-30 | $3.15 | $3.33 | 2,948,800 | — | — |
| 2024-04-29 | $3.36 | $3.55 | 2,085,200 | — | — |
| 2024-04-26 | $3.31 | $3.50 | 4,789,100 | — | — |
| 2024-04-25 | $3.55 | $3.75 | 1,100,700 | — | — |
| 2024-04-24 | $3.47 | $3.67 | 962,600 | — | — |
| 2024-04-23 | $3.54 | $3.74 | 1,454,300 | — | — |
| 2024-04-22 | $3.43 | $3.62 | 2,975,400 | — | — |
| 2024-04-19 | $3.57 | $3.77 | 1,386,800 | — | — |
| 2024-04-18 | $3.57 | $3.77 | 1,037,700 | — | — |
| 2024-04-17 | $3.60 | $3.80 | 1,507,500 | — | — |
| 2024-04-16 | $3.62 | $3.82 | 2,238,000 | — | — |
| 2024-04-15 | $3.70 | $3.91 | 3,682,100 | — | — |
| 2024-04-12 | $3.53 | $3.73 | 9,417,800 | — | — |
| 2024-04-11 | $3.80 | $4.01 | 1,685,200 | — | — |
| 2024-04-10 | $3.87 | $4.09 | 2,962,300 | — | — |
| 2024-04-09 | $3.77 | $3.98 | 2,185,400 | — | — |
| 2024-04-08 | $3.83 | $4.05 | 2,945,000 | — | — |
| 2024-04-05 | $3.78 | $3.99 | 2,594,500 | — | — |
| 2024-04-04 | $3.69 | $3.90 | 4,790,300 | — | — |
| 2024-04-03 | $3.76 | $3.97 | 4,988,600 | — | — |
| 2024-04-02 | $3.53 | $3.73 | 2,559,500 | — | — |
| 2024-04-01 | $3.45 | $3.64 | 2,657,200 | — | — |
| 2024-03-28 | $3.26 | $3.44 | 1,820,100 | — | — |
| 2024-03-27 | $3.15 | $3.33 | 1,319,200 | — | — |
| 2024-03-26 | $3.05 | $3.22 | 2,120,900 | — | — |
| 2024-03-25 | $3.07 | $3.24 | 1,604,900 | — | — |
| 2024-03-22 | $3.10 | $3.27 | 1,766,100 | — | — |
| 2024-03-21 | $3.07 | $3.24 | 3,198,000 | — | — |
| 2024-03-20 | $3.05 | $3.22 | 3,488,200 | — | — |
| 2024-03-19 | $2.73 | $2.88 | 987,100 | — | — |
| 2024-03-18 | $2.79 | $2.95 | 1,130,900 | — | — |
| 2024-03-15 | $2.83 | $2.99 | 2,007,800 | — | — |
| 2024-03-14 | $2.81 | $2.97 | 1,577,100 | — | — |
| 2024-03-13 | $2.85 | $3.01 | 2,058,900 | — | — |
| 2024-03-12 | $2.78 | $2.94 | 1,337,000 | — | — |
| 2024-03-11 | $2.77 | $2.93 | 1,598,300 | — | — |
| 2024-03-08 | $2.72 | $2.87 | 3,728,400 | — | — |
| 2024-03-07 | $2.73 | $2.88 | 2,630,400 | — | — |
| 2024-03-06 | $2.67 | $2.82 | 1,570,300 | — | — |
| 2024-03-05 | $2.65 | $2.80 | 1,415,900 | — | — |
| 2024-03-04 | $2.68 | $2.83 | 3,045,700 | — | — |
| 2024-03-01 | $2.47 | $2.61 | 4,515,400 | — | — |
| 2024-02-29 | $2.41 | $2.55 | 906,900 | — | — |
| 2024-02-28 | $2.38 | $2.51 | 751,400 | — | — |
| 2024-02-27 | $2.42 | $2.56 | 733,400 | — | — |
| 2024-02-26 | $2.44 | $2.58 | 793,800 | — | — |
| 2024-02-23 | $2.45 | $2.59 | 1,205,700 | — | — |
| 2024-02-22 | $2.36 | $2.49 | 1,396,800 | — | — |
| 2024-02-21 | $2.40 | $2.54 | 713,600 | — | — |
| 2024-02-20 | $2.40 | $2.54 | 615,400 | — | — |
| 2024-02-16 | $2.40 | $2.54 | 905,400 | — | — |
| 2024-02-15 | $2.39 | $2.52 | 1,383,100 | — | — |
| 2024-02-14 | $2.28 | $2.41 | 1,185,600 | — | — |
| 2024-02-13 | $2.27 | $2.40 | 2,100,800 | — | — |
| 2024-02-12 | $2.47 | $2.61 | 1,077,200 | — | — |
| 2024-02-09 | $2.38 | $2.51 | 1,398,100 | — | — |
| 2024-02-08 | $2.25 | $2.38 | 721,200 | — | — |
| 2024-02-07 | $2.27 | $2.40 | 611,000 | — | — |
| 2024-02-06 | $2.29 | $2.42 | 795,100 | — | — |
| 2024-02-05 | $2.28 | $2.41 | 1,045,800 | — | — |
| 2024-02-02 | $2.37 | $2.50 | 903,800 | — | — |
| 2024-02-01 | $2.41 | $2.55 | 1,363,700 | — | — |
| 2024-01-31 | $2.37 | $2.50 | 1,188,300 | — | — |
| 2024-01-30 | $2.49 | $2.63 | 4,153,500 | — | — |
| 2024-01-29 | $2.46 | $2.60 | 1,239,400 | — | — |
| 2024-01-26 | $2.39 | $2.52 | 486,100 | — | — |
| 2024-01-25 | $2.40 | $2.54 | 774,300 | — | — |
| 2024-01-24 | $2.38 | $2.51 | 1,217,900 | — | — |
| 2024-01-23 | $2.45 | $2.59 | 940,700 | — | — |
| 2024-01-22 | $2.40 | $2.54 | 1,706,200 | — | — |
| 2024-01-19 | $2.31 | $2.44 | 1,039,800 | — | — |
| 2024-01-18 | $2.32 | $2.45 | 923,900 | — | — |
| 2024-01-17 | $2.32 | $2.45 | 1,712,400 | — | — |
| 2024-01-16 | $2.35 | $2.48 | 1,855,600 | — | — |
| 2024-01-12 | $2.43 | $2.57 | 1,479,700 | — | — |
| 2024-01-11 | $2.35 | $2.48 | 1,315,200 | — | — |
| 2024-01-10 | $2.41 | $2.55 | 759,000 | — | — |
| 2024-01-09 | $2.39 | $2.52 | 1,164,600 | — | — |
| 2024-01-08 | $2.46 | $2.60 | 820,400 | — | — |
| 2024-01-05 | $2.51 | $2.65 | 1,053,800 | — | — |
| 2024-01-04 | $2.54 | $2.68 | 1,483,600 | — | — |
| 2024-01-03 | $2.55 | $2.69 | 2,161,600 | — | — |
| 2024-01-02 | $2.53 | $2.67 | 1,151,300 | — | — |