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
- 2013-10-25 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 | $5.21 | $5.21 | 4,179,000 | — | — |
| 2024-12-30 | $5.26 | $5.26 | 4,601,500 | — | — |
| 2024-12-27 | $5.51 | $5.51 | 4,926,800 | — | — |
| 2024-12-26 | $5.83 | $5.83 | 2,825,200 | — | — |
| 2024-12-24 | $5.74 | $5.74 | 2,656,300 | — | — |
| 2024-12-23 | $5.50 | $5.50 | 2,681,800 | — | — |
| 2024-12-20 | $5.58 | $5.58 | 6,612,900 | — | — |
| 2024-12-19 | $5.70 | $5.70 | 4,518,200 | — | — |
| 2024-12-18 | $6.13 | $6.13 | 10,281,600 | — | — |
| 2024-12-17 | $5.61 | $5.61 | 5,390,100 | — | — |
| 2024-12-16 | $5.80 | $5.80 | 2,438,300 | — | — |
| 2024-12-13 | $5.74 | $5.74 | 3,459,900 | — | — |
| 2024-12-12 | $5.75 | $5.75 | 3,334,900 | — | — |
| 2024-12-11 | $5.79 | $5.79 | 3,783,200 | — | — |
| 2024-12-10 | $5.54 | $5.54 | 3,420,100 | — | — |
| 2024-12-09 | $5.26 | $5.26 | 2,697,500 | — | — |
| 2024-12-06 | $5.31 | $5.31 | 2,585,700 | — | — |
| 2024-12-05 | $5.34 | $5.34 | 2,746,100 | — | — |
| 2024-12-04 | $5.36 | $5.36 | 3,338,400 | — | — |
| 2024-12-03 | $4.79 | $4.79 | 4,107,100 | — | — |
| 2024-12-02 | $4.86 | $4.86 | 3,313,600 | — | — |
| 2024-11-29 | $4.77 | $4.77 | 1,623,200 | — | — |
| 2024-11-27 | $5.08 | $5.08 | 2,725,800 | — | — |
| 2024-11-26 | $4.97 | $4.97 | 3,245,300 | — | — |
| 2024-11-25 | $5.09 | $5.09 | 11,191,300 | — | — |
| 2024-11-22 | $4.68 | $4.68 | 3,517,000 | — | — |
| 2024-11-21 | $4.38 | $4.38 | 3,282,600 | — | — |
| 2024-11-20 | $4.34 | $4.34 | 3,663,900 | — | — |
| 2024-11-19 | $4.53 | $4.53 | 3,870,700 | — | — |
| 2024-11-18 | $4.12 | $4.12 | 2,960,500 | — | — |
| 2024-11-15 | $4.15 | $4.15 | 3,615,300 | — | — |
| 2024-11-14 | $4.44 | $4.44 | 3,303,800 | — | — |
| 2024-11-13 | $4.47 | $4.47 | 5,927,400 | — | — |
| 2024-11-12 | $4.68 | $4.68 | 4,348,000 | — | — |
| 2024-11-11 | $4.75 | $4.75 | 5,399,300 | — | — |
| 2024-11-08 | $4.70 | $4.70 | 11,246,800 | — | — |
| 2024-11-07 | $5.20 | $5.20 | 20,972,600 | — | — |
| 2024-11-06 | $6.95 | $6.95 | 4,264,100 | — | — |
| 2024-11-05 | $6.64 | $6.64 | 2,973,900 | — | — |
| 2024-11-04 | $6.42 | $6.42 | 4,974,200 | — | — |
| 2024-11-01 | $6.79 | $6.79 | 3,281,600 | — | — |
| 2024-10-31 | $6.73 | $6.73 | 4,510,100 | — | — |
| 2024-10-30 | $6.95 | $6.95 | 3,935,000 | — | — |
| 2024-10-29 | $6.87 | $6.87 | 4,839,400 | — | — |
| 2024-10-28 | $6.70 | $6.70 | 4,589,900 | — | — |
| 2024-10-25 | $6.22 | $6.22 | 2,419,700 | — | — |
| 2024-10-24 | $6.35 | $6.35 | 3,567,700 | — | — |
| 2024-10-23 | $6.18 | $6.18 | 5,620,400 | — | — |
| 2024-10-22 | $5.97 | $5.97 | 3,149,000 | — | — |
| 2024-10-21 | $5.90 | $5.90 | 2,256,000 | — | — |
| 2024-10-18 | $6.05 | $6.05 | 4,035,400 | — | — |
| 2024-10-17 | $5.65 | $5.65 | 2,576,400 | — | — |
| 2024-10-16 | $5.74 | $5.74 | 1,929,700 | — | — |
| 2024-10-15 | $5.83 | $5.83 | 3,710,000 | — | — |
| 2024-10-14 | $5.61 | $5.61 | 3,909,200 | — | — |
| 2024-10-11 | $6.01 | $6.01 | 4,189,300 | — | — |
| 2024-10-10 | $6.05 | $6.05 | 2,506,800 | — | — |
| 2024-10-09 | $6.25 | $6.25 | 3,280,100 | — | — |
| 2024-10-08 | $6.03 | $6.03 | 2,511,200 | — | — |
| 2024-10-07 | $6.00 | $6.00 | 2,956,000 | — | — |
| 2024-10-04 | $6.16 | $6.16 | 2,063,100 | — | — |
| 2024-10-03 | $5.97 | $5.97 | 2,383,000 | — | — |
| 2024-10-02 | $6.19 | $6.19 | 3,210,600 | — | — |
| 2024-10-01 | $6.05 | $6.05 | 4,748,000 | — | — |
| 2024-09-30 | $6.11 | $6.11 | 7,865,200 | — | — |
| 2024-09-27 | $6.11 | $6.11 | 3,884,300 | — | — |
| 2024-09-26 | $6.00 | $6.00 | 6,071,300 | — | — |
| 2024-09-25 | $6.36 | $6.36 | 4,270,100 | — | — |
| 2024-09-24 | $6.61 | $6.61 | 7,119,900 | — | — |
| 2024-09-23 | $6.29 | $6.29 | 4,067,900 | — | — |
| 2024-09-20 | $6.21 | $6.21 | 10,428,100 | — | — |
| 2024-09-19 | $6.00 | $6.00 | 6,297,400 | — | — |
| 2024-09-18 | $5.60 | $5.60 | 2,760,300 | — | — |
| 2024-09-17 | $5.68 | $5.68 | 5,175,900 | — | — |
| 2024-09-16 | $5.71 | $5.71 | 4,760,600 | — | — |
| 2024-09-13 | $5.33 | $5.33 | 4,813,200 | — | — |
| 2024-09-12 | $5.22 | $5.22 | 5,174,800 | — | — |
| 2024-09-11 | $5.14 | $5.14 | 6,215,100 | — | — |
| 2024-09-10 | $4.95 | $4.95 | 8,293,900 | — | — |
| 2024-09-09 | $4.49 | $4.49 | 6,361,300 | — | — |
| 2024-09-06 | $4.07 | $4.07 | 1,936,800 | — | — |
| 2024-09-05 | $4.08 | $4.08 | 2,364,100 | — | — |
| 2024-09-04 | $3.86 | $3.86 | 2,491,800 | — | — |
| 2024-09-03 | $3.93 | $3.93 | 3,112,700 | — | — |
| 2024-08-30 | $3.86 | $3.86 | 3,707,300 | — | — |
| 2024-08-29 | $4.22 | $4.22 | 1,715,200 | — | — |
| 2024-08-28 | $4.21 | $4.21 | 2,471,100 | — | — |
| 2024-08-27 | $4.33 | $4.33 | 2,434,200 | — | — |
| 2024-08-26 | $4.39 | $4.39 | 2,962,200 | — | — |
| 2024-08-23 | $4.37 | $4.37 | 3,375,400 | — | — |
| 2024-08-22 | $4.04 | $4.04 | 2,594,900 | — | — |
| 2024-08-21 | $4.07 | $4.07 | 6,179,600 | — | — |
| 2024-08-20 | $4.39 | $4.39 | 5,525,700 | — | — |
| 2024-08-19 | $4.00 | $4.00 | 6,200,400 | — | — |
| 2024-08-16 | $3.96 | $3.96 | 6,725,500 | — | — |
| 2024-08-15 | $3.63 | $3.63 | 4,630,400 | — | — |
| 2024-08-14 | $3.38 | $3.38 | 5,492,500 | — | — |
| 2024-08-13 | $3.24 | $3.24 | 6,717,400 | — | — |
| 2024-08-12 | $2.92 | $2.92 | 3,932,200 | — | — |
| 2024-08-09 | $2.86 | $2.86 | 5,282,700 | — | — |
| 2024-08-08 | $2.79 | $2.79 | 16,707,300 | — | — |
| 2024-08-07 | $2.13 | $2.13 | 5,474,300 | — | — |
| 2024-08-06 | $2.21 | $2.21 | 4,179,600 | — | — |
| 2024-08-05 | $2.02 | $2.02 | 6,716,600 | — | — |
| 2024-08-02 | $2.29 | $2.29 | 7,025,700 | — | — |
| 2024-08-01 | $2.51 | $2.51 | 4,657,500 | — | — |
| 2024-07-31 | $2.59 | $2.59 | 8,671,800 | — | — |
| 2024-07-30 | $2.54 | $2.54 | 7,700,400 | — | — |
| 2024-07-29 | $2.31 | $2.31 | 14,431,500 | — | — |
| 2024-07-26 | $1.92 | $1.92 | 3,147,000 | — | — |
| 2024-07-25 | $1.80 | $1.80 | 3,472,300 | — | — |
| 2024-07-24 | $1.65 | $1.65 | 2,479,500 | — | — |
| 2024-07-23 | $1.80 | $1.80 | 4,362,900 | — | — |
| 2024-07-22 | $1.73 | $1.73 | 3,705,000 | — | — |
| 2024-07-19 | $1.68 | $1.68 | 3,531,800 | — | — |
| 2024-07-18 | $1.75 | $1.75 | 40,684,900 | — | — |
| 2024-07-17 | $1.71 | $1.71 | 5,161,900 | — | — |
| 2024-07-16 | $1.52 | $1.52 | 3,753,900 | — | — |
| 2024-07-15 | $1.59 | $1.59 | 4,155,000 | — | — |
| 2024-07-12 | $1.53 | $1.53 | 4,000,500 | — | — |
| 2024-07-11 | $1.42 | $1.42 | 3,160,400 | — | — |
| 2024-07-10 | $1.29 | $1.29 | 2,299,600 | — | — |
| 2024-07-09 | $1.25 | $1.25 | 2,474,400 | — | — |
| 2024-07-08 | $1.19 | $1.19 | 3,831,100 | — | — |
| 2024-07-05 | $1.07 | $1.07 | 3,230,100 | — | — |
| 2024-07-03 | $1.16 | $1.16 | 1,291,600 | — | — |
| 2024-07-02 | $1.14 | $1.14 | 1,517,000 | — | — |
| 2024-07-01 | $1.17 | $1.17 | 2,176,200 | — | — |
| 2024-06-28 | $1.23 | $1.23 | 14,029,900 | — | — |
| 2024-06-27 | $1.12 | $1.12 | 3,788,700 | — | — |
| 2024-06-26 | $1.12 | $1.12 | 2,621,600 | — | — |
| 2024-06-25 | $1.16 | $1.16 | 4,128,600 | — | — |
| 2024-06-24 | $1.18 | $1.18 | 4,804,700 | — | — |
| 2024-06-21 | $1.27 | $1.27 | 32,995,000 | — | — |
| 2024-06-20 | $1.19 | $1.19 | 3,736,000 | — | — |
| 2024-06-18 | $1.21 | $1.21 | 6,126,600 | — | — |
| 2024-06-17 | $1.18 | $1.18 | 4,824,400 | — | — |
| 2024-06-14 | $1.29 | $1.29 | 3,234,600 | — | — |
| 2024-06-13 | $1.40 | $1.40 | 1,665,500 | — | — |
| 2024-06-12 | $1.47 | $1.47 | 2,026,600 | — | — |
| 2024-06-11 | $1.50 | $1.50 | 1,687,400 | — | — |
| 2024-06-10 | $1.51 | $1.51 | 1,748,100 | — | — |
| 2024-06-07 | $1.62 | $1.62 | 2,616,800 | — | — |
| 2024-06-06 | $1.73 | $1.73 | 2,502,100 | — | — |
| 2024-06-05 | $1.72 | $1.72 | 5,993,300 | — | — |
| 2024-06-04 | $1.53 | $1.53 | 2,583,800 | — | — |
| 2024-06-03 | $1.51 | $1.51 | 2,560,500 | — | — |
| 2024-05-31 | $1.44 | $1.44 | 10,525,000 | — | — |
| 2024-05-30 | $1.45 | $1.45 | 3,780,200 | — | — |
| 2024-05-29 | $1.25 | $1.25 | 1,703,200 | — | — |
| 2024-05-28 | $1.17 | $1.17 | 2,257,600 | — | — |
| 2024-05-24 | $1.16 | $1.16 | 3,106,100 | — | — |
| 2024-05-23 | $1.25 | $1.25 | 2,012,000 | — | — |
| 2024-05-22 | $1.32 | $1.32 | 2,803,000 | — | — |
| 2024-05-21 | $1.26 | $1.26 | 3,066,400 | — | — |
| 2024-05-20 | $1.34 | $1.34 | 2,900,600 | — | — |
| 2024-05-17 | $1.32 | $1.32 | 5,197,400 | — | — |
| 2024-05-16 | $1.18 | $1.18 | 2,558,000 | — | — |
| 2024-05-15 | $1.15 | $1.15 | 3,105,900 | — | — |
| 2024-05-14 | $1.17 | $1.17 | 4,701,900 | — | — |
| 2024-05-13 | $1.03 | $1.03 | 2,103,200 | — | — |
| 2024-05-10 | $1.05 | $1.05 | 1,805,100 | — | — |
| 2024-05-09 | $1.11 | $1.11 | 6,331,600 | — | — |
| 2024-05-08 | $1.05 | $1.05 | 2,248,900 | — | — |
| 2024-05-07 | $0.98 | $0.98 | 3,380,300 | — | — |
| 2024-05-06 | $0.93 | $0.93 | 3,310,100 | — | — |
| 2024-05-03 | $0.99 | $0.99 | 3,781,000 | — | — |
| 2024-05-02 | $1.05 | $1.05 | 7,007,900 | — | — |
| 2024-05-01 | $0.87 | $0.87 | 3,231,400 | — | — |
| 2024-04-30 | $0.89 | $0.89 | 3,055,000 | — | — |
| 2024-04-29 | $0.98 | $0.98 | 3,042,900 | — | — |
| 2024-04-26 | $0.94 | $0.94 | 3,259,100 | — | — |
| 2024-04-25 | $0.92 | $0.92 | 7,685,000 | — | — |
| 2024-04-24 | $1.06 | $1.06 | 1,793,300 | — | — |
| 2024-04-23 | $1.00 | $1.00 | 4,399,800 | — | — |
| 2024-04-22 | $1.02 | $1.02 | 4,239,500 | — | — |
| 2024-04-19 | $0.92 | $0.92 | 3,664,800 | — | — |
| 2024-04-18 | $0.95 | $0.95 | 3,579,300 | — | — |
| 2024-04-17 | $0.99 | $0.99 | 2,832,600 | — | — |
| 2024-04-16 | $0.99 | $0.99 | 3,058,500 | — | — |
| 2024-04-15 | $1.00 | $1.00 | 2,520,400 | — | — |
| 2024-04-12 | $1.07 | $1.07 | 1,792,900 | — | — |
| 2024-04-11 | $1.13 | $1.13 | 1,888,100 | — | — |
| 2024-04-10 | $1.14 | $1.14 | 2,070,900 | — | — |
| 2024-04-09 | $1.21 | $1.21 | 1,155,800 | — | — |
| 2024-04-08 | $1.24 | $1.24 | 1,581,300 | — | — |
| 2024-04-05 | $1.16 | $1.16 | 2,828,700 | — | — |
| 2024-04-04 | $1.19 | $1.19 | 1,808,400 | — | — |
| 2024-04-03 | $1.16 | $1.16 | 1,952,800 | — | — |
| 2024-04-02 | $1.23 | $1.23 | 1,455,100 | — | — |
| 2024-04-01 | $1.32 | $1.32 | 1,760,600 | — | — |
| 2024-03-28 | $1.31 | $1.31 | 2,723,300 | — | — |
| 2024-03-27 | $1.27 | $1.27 | 1,403,200 | — | — |
| 2024-03-26 | $1.22 | $1.22 | 1,595,000 | — | — |
| 2024-03-25 | $1.27 | $1.27 | 1,246,500 | — | — |
| 2024-03-22 | $1.32 | $1.32 | 1,086,300 | — | — |
| 2024-03-21 | $1.39 | $1.39 | 2,149,600 | — | — |
| 2024-03-20 | $1.41 | $1.41 | 1,577,700 | — | — |
| 2024-03-19 | $1.35 | $1.35 | 2,713,300 | — | — |
| 2024-03-18 | $1.41 | $1.41 | 3,950,700 | — | — |
| 2024-03-15 | $1.51 | $1.51 | 11,032,400 | — | — |
| 2024-03-14 | $1.46 | $1.46 | 4,070,500 | — | — |
| 2024-03-13 | $1.55 | $1.55 | 6,426,100 | — | — |
| 2024-03-12 | $1.60 | $1.60 | 6,303,600 | — | — |
| 2024-03-11 | $1.40 | $1.40 | 4,487,600 | — | — |
| 2024-03-08 | $1.25 | $1.25 | 3,632,200 | — | — |
| 2024-03-07 | $1.17 | $1.17 | 4,649,800 | — | — |
| 2024-03-06 | $1.10 | $1.10 | 10,893,200 | — | — |
| 2024-03-05 | $1.04 | $1.04 | 6,130,900 | — | — |
| 2024-03-04 | $1.02 | $1.02 | 8,437,200 | — | — |
| 2024-03-01 | $1.14 | $1.13 | 5,702,800 | — | — |
| 2024-02-29 | $1.17 | $1.17 | 12,992,100 | — | — |
| 2024-02-28 | $1.85 | $1.85 | 2,583,000 | — | — |
| 2024-02-27 | $1.96 | $1.96 | 2,098,800 | — | — |
| 2024-02-26 | $1.94 | $1.94 | 1,945,200 | — | — |
| 2024-02-23 | $1.90 | $1.90 | 1,248,600 | — | — |
| 2024-02-22 | $1.92 | $1.92 | 3,038,800 | — | — |
| 2024-02-21 | $1.93 | $1.93 | 1,843,900 | — | — |
| 2024-02-20 | $2.08 | $2.08 | 1,844,600 | — | — |
| 2024-02-16 | $2.18 | $2.18 | 2,353,200 | — | — |
| 2024-02-15 | $2.24 | $2.24 | 2,174,900 | — | — |
| 2024-02-14 | $2.12 | $2.12 | 1,697,300 | — | — |
| 2024-02-13 | $2.11 | $2.10 | 2,077,600 | — | — |
| 2024-02-12 | $2.37 | $2.37 | 1,780,100 | — | — |
| 2024-02-09 | $2.18 | $2.18 | 1,692,500 | — | — |
| 2024-02-08 | $2.14 | $2.14 | 1,285,800 | — | — |
| 2024-02-07 | $2.15 | $2.15 | 1,537,300 | — | — |
| 2024-02-06 | $2.21 | $2.21 | 2,271,800 | — | — |
| 2024-02-05 | $2.09 | $2.09 | 2,127,200 | — | — |
| 2024-02-02 | $2.24 | $2.24 | 1,766,200 | — | — |
| 2024-02-01 | $2.35 | $2.35 | 1,631,000 | — | — |
| 2024-01-31 | $2.32 | $2.32 | 2,191,700 | — | — |
| 2024-01-30 | $2.45 | $2.45 | 1,598,100 | — | — |
| 2024-01-29 | $2.49 | $2.49 | 1,180,700 | — | — |
| 2024-01-26 | $2.41 | $2.41 | 1,933,500 | — | — |
| 2024-01-25 | $2.45 | $2.45 | 1,299,200 | — | — |
| 2024-01-24 | $2.41 | $2.41 | 1,829,800 | — | — |
| 2024-01-23 | $2.46 | $2.46 | 1,643,200 | — | — |
| 2024-01-22 | $2.30 | $2.29 | 3,209,800 | — | — |
| 2024-01-19 | $2.38 | $2.38 | 1,865,000 | — | — |
| 2024-01-18 | $2.37 | $2.37 | 1,963,500 | — | — |
| 2024-01-17 | $2.32 | $2.32 | 2,702,000 | — | — |
| 2024-01-16 | $2.42 | $2.42 | 2,745,600 | — | — |
| 2024-01-12 | $2.47 | $2.47 | 2,079,300 | — | — |
| 2024-01-11 | $2.47 | $2.47 | 2,262,600 | — | — |
| 2024-01-10 | $2.64 | $2.64 | 2,117,800 | — | — |
| 2024-01-09 | $2.69 | $2.69 | 2,894,400 | — | — |
| 2024-01-08 | $2.70 | $2.70 | 2,726,800 | — | — |
| 2024-01-05 | $2.74 | $2.74 | 2,274,200 | — | — |
| 2024-01-04 | $2.73 | $2.73 | 1,810,200 | — | — |
| 2024-01-03 | $2.78 | $2.78 | 2,794,800 | — | — |
| 2024-01-02 | $2.86 | $2.86 | 2,619,800 | — | — |