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
- 2006-07-06 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 | $1.69 | $1.69 | 2,763,800 | — | — |
| 2024-12-30 | $1.82 | $1.82 | 5,076,600 | — | — |
| 2024-12-27 | $1.86 | $1.86 | 2,918,900 | — | — |
| 2024-12-26 | $2.01 | $2.01 | 4,712,800 | — | — |
| 2024-12-24 | $1.78 | $1.78 | 2,145,500 | — | — |
| 2024-12-23 | $1.87 | $1.87 | 3,407,200 | — | — |
| 2024-12-20 | $1.72 | $1.72 | 3,812,100 | — | — |
| 2024-12-19 | $1.75 | $1.75 | 7,989,200 | — | — |
| 2024-12-18 | $1.50 | $1.50 | 9,577,600 | — | — |
| 2024-12-17 | $1.46 | $1.46 | 1,373,400 | — | — |
| 2024-12-16 | $1.45 | $1.45 | 1,170,800 | — | — |
| 2024-12-13 | $1.43 | $1.43 | 1,603,700 | — | — |
| 2024-12-12 | $1.42 | $1.42 | 1,710,400 | — | — |
| 2024-12-11 | $1.46 | $1.46 | 1,768,200 | — | — |
| 2024-12-10 | $1.45 | $1.45 | 1,918,500 | — | — |
| 2024-12-09 | $1.51 | $1.51 | 3,979,500 | — | — |
| 2024-12-06 | $1.50 | $1.50 | 2,448,200 | — | — |
| 2024-12-05 | $1.42 | $1.42 | 2,115,500 | — | — |
| 2024-12-04 | $1.48 | $1.48 | 2,228,100 | — | — |
| 2024-12-03 | $1.46 | $1.46 | 2,454,400 | — | — |
| 2024-12-02 | $1.45 | $1.45 | 2,181,300 | — | — |
| 2024-11-29 | $1.44 | $1.44 | 1,039,400 | — | — |
| 2024-11-27 | $1.43 | $1.43 | 1,428,600 | — | — |
| 2024-11-26 | $1.42 | $1.42 | 3,043,500 | — | — |
| 2024-11-25 | $1.49 | $1.49 | 3,618,600 | — | — |
| 2024-11-22 | $1.52 | $1.52 | 3,649,600 | — | — |
| 2024-11-21 | $1.47 | $1.47 | 4,630,000 | — | — |
| 2024-11-20 | $1.43 | $1.43 | 6,033,300 | — | — |
| 2024-11-19 | $1.21 | $1.21 | 4,329,700 | — | — |
| 2024-11-18 | $1.25 | $1.25 | 4,440,000 | — | — |
| 2024-11-15 | $1.31 | $1.31 | 7,203,300 | — | — |
| 2024-11-14 | $1.40 | $1.40 | 4,238,600 | — | — |
| 2024-11-13 | $1.49 | $1.49 | 5,663,800 | — | — |
| 2024-11-12 | $1.36 | $1.36 | 5,724,500 | — | — |
| 2024-11-11 | $1.40 | $1.40 | 9,395,900 | — | — |
| 2024-11-08 | $1.46 | $1.46 | 18,556,900 | — | — |
| 2024-11-07 | $1.79 | $1.79 | 25,072,800 | — | — |
| 2024-11-06 | $3.24 | $3.24 | 6,316,400 | — | — |
| 2024-11-05 | $3.25 | $3.25 | 1,632,900 | — | — |
| 2024-11-04 | $3.11 | $3.11 | 2,583,900 | — | — |
| 2024-11-01 | $3.16 | $3.16 | 1,319,000 | — | — |
| 2024-10-31 | $3.20 | $3.20 | 2,307,200 | — | — |
| 2024-10-30 | $3.53 | $3.53 | 1,472,700 | — | — |
| 2024-10-29 | $3.70 | $3.70 | 2,320,600 | — | — |
| 2024-10-28 | $3.50 | $3.50 | 1,999,300 | — | — |
| 2024-10-25 | $3.08 | $3.08 | 1,130,700 | — | — |
| 2024-10-24 | $3.07 | $3.07 | 1,120,800 | — | — |
| 2024-10-23 | $3.06 | $3.06 | 1,571,300 | — | — |
| 2024-10-22 | $3.29 | $3.29 | 1,123,400 | — | — |
| 2024-10-21 | $3.17 | $3.17 | 1,384,200 | — | — |
| 2024-10-18 | $3.31 | $3.31 | 1,080,100 | — | — |
| 2024-10-17 | $3.24 | $3.24 | 1,931,600 | — | — |
| 2024-10-16 | $3.46 | $3.46 | 1,924,000 | — | — |
| 2024-10-15 | $3.48 | $3.48 | 1,668,300 | — | — |
| 2024-10-14 | $3.51 | $3.51 | 2,412,200 | — | — |
| 2024-10-11 | $3.49 | $3.49 | 5,736,500 | — | — |
| 2024-10-10 | $2.96 | $2.96 | 2,039,800 | — | — |
| 2024-10-09 | $3.13 | $3.13 | 2,814,300 | — | — |
| 2024-10-08 | $3.03 | $3.03 | 3,578,300 | — | — |
| 2024-10-07 | $3.05 | $3.05 | 5,216,700 | — | — |
| 2024-10-04 | $2.77 | $2.77 | 1,375,800 | — | — |
| 2024-10-03 | $2.69 | $2.69 | 1,481,000 | — | — |
| 2024-10-02 | $2.77 | $2.77 | 1,624,400 | — | — |
| 2024-10-01 | $2.81 | $2.81 | 3,074,100 | — | — |
| 2024-09-30 | $3.07 | $3.07 | 1,776,700 | — | — |
| 2024-09-27 | $3.14 | $3.14 | 3,640,300 | — | — |
| 2024-09-26 | $3.00 | $3.00 | 2,632,700 | — | — |
| 2024-09-25 | $2.68 | $2.68 | 1,173,500 | — | — |
| 2024-09-24 | $2.76 | $2.76 | 1,300,800 | — | — |
| 2024-09-23 | $2.67 | $2.67 | 2,454,400 | — | — |
| 2024-09-20 | $2.79 | $2.79 | 2,017,100 | — | — |
| 2024-09-19 | $2.90 | $2.90 | 2,779,600 | — | — |
| 2024-09-18 | $2.91 | $2.91 | 2,815,000 | — | — |
| 2024-09-17 | $2.87 | $2.87 | 1,521,600 | — | — |
| 2024-09-16 | $2.92 | $2.92 | 2,763,800 | — | — |
| 2024-09-13 | $2.94 | $2.94 | 3,250,300 | — | — |
| 2024-09-12 | $2.75 | $2.75 | 2,373,400 | — | — |
| 2024-09-11 | $2.76 | $2.76 | 2,130,000 | — | — |
| 2024-09-10 | $2.72 | $2.72 | 3,119,600 | — | — |
| 2024-09-09 | $2.88 | $2.88 | 1,827,900 | — | — |
| 2024-09-06 | $2.84 | $2.84 | 1,748,900 | — | — |
| 2024-09-05 | $2.94 | $2.94 | 2,705,000 | — | — |
| 2024-09-04 | $2.80 | $2.80 | 2,426,300 | — | — |
| 2024-09-03 | $3.04 | $3.04 | 2,114,800 | — | — |
| 2024-08-30 | $3.22 | $3.22 | 2,670,200 | — | — |
| 2024-08-29 | $3.46 | $3.46 | 1,920,400 | — | — |
| 2024-08-28 | $3.49 | $3.49 | 2,444,200 | — | — |
| 2024-08-27 | $3.65 | $3.65 | 1,926,200 | — | — |
| 2024-08-26 | $3.71 | $3.71 | 3,520,600 | — | — |
| 2024-08-23 | $3.98 | $3.98 | 4,030,200 | — | — |
| 2024-08-22 | $3.61 | $3.61 | 3,618,200 | — | — |
| 2024-08-21 | $3.96 | $3.96 | 4,900,700 | — | — |
| 2024-08-20 | $4.06 | $4.06 | 6,224,100 | — | — |
| 2024-08-19 | $4.18 | $4.18 | 10,568,400 | — | — |
| 2024-08-16 | $3.65 | $3.65 | 4,934,300 | — | — |
| 2024-08-15 | $3.40 | $3.40 | 5,737,200 | — | — |
| 2024-08-14 | $3.24 | $3.24 | 7,824,000 | — | — |
| 2024-08-13 | $3.25 | $3.25 | 9,765,500 | — | — |
| 2024-08-12 | $2.81 | $2.81 | 5,775,100 | — | — |
| 2024-08-09 | $3.12 | $3.12 | 13,771,800 | — | — |
| 2024-08-08 | $2.88 | $2.88 | 69,658,100 | — | — |
| 2024-08-07 | $1.78 | $1.78 | 3,361,700 | — | — |
| 2024-08-06 | $1.78 | $1.78 | 1,108,400 | — | — |
| 2024-08-05 | $1.84 | $1.84 | 1,509,800 | — | — |
| 2024-08-02 | $1.98 | $1.98 | 1,998,000 | — | — |
| 2024-08-01 | $2.21 | $2.21 | 1,751,800 | — | — |
| 2024-07-31 | $2.38 | $2.38 | 1,663,600 | — | — |
| 2024-07-30 | $2.31 | $2.31 | 962,200 | — | — |
| 2024-07-29 | $2.37 | $2.37 | 1,638,200 | — | — |
| 2024-07-26 | $2.37 | $2.37 | 1,011,700 | — | — |
| 2024-07-25 | $2.32 | $2.32 | 1,622,100 | — | — |
| 2024-07-24 | $2.18 | $2.18 | 1,501,000 | — | — |
| 2024-07-23 | $2.36 | $2.36 | 1,634,300 | — | — |
| 2024-07-22 | $2.25 | $2.25 | 1,045,400 | — | — |
| 2024-07-19 | $2.17 | $2.17 | 1,435,600 | — | — |
| 2024-07-18 | $2.22 | $2.22 | 2,561,900 | — | — |
| 2024-07-17 | $2.39 | $2.39 | 3,168,500 | — | — |
| 2024-07-16 | $2.47 | $2.47 | 4,236,900 | — | — |
| 2024-07-15 | $2.07 | $2.07 | 2,184,300 | — | — |
| 2024-07-12 | $2.13 | $2.13 | 4,015,200 | — | — |
| 2024-07-11 | $2.00 | $2.00 | 3,323,100 | — | — |
| 2024-07-10 | $1.67 | $1.67 | 1,137,600 | — | — |
| 2024-07-09 | $1.78 | $1.78 | 1,344,400 | — | — |
| 2024-07-08 | $1.75 | $1.75 | 1,465,800 | — | — |
| 2024-07-05 | $1.69 | $1.69 | 1,625,500 | — | — |
| 2024-07-03 | $1.67 | $1.67 | 643,200 | — | — |
| 2024-07-02 | $1.68 | $1.68 | 1,325,700 | — | — |
| 2024-07-01 | $1.69 | $1.69 | 2,221,100 | — | — |
| 2024-06-28 | $1.66 | $1.66 | 5,064,400 | — | — |
| 2024-06-27 | $1.49 | $1.49 | 1,012,000 | — | — |
| 2024-06-26 | $1.42 | $1.42 | 931,900 | — | — |
| 2024-06-25 | $1.43 | $1.43 | 1,343,700 | — | — |
| 2024-06-24 | $1.51 | $1.51 | 1,942,400 | — | — |
| 2024-06-21 | $1.46 | $1.46 | 1,771,200 | — | — |
| 2024-06-20 | $1.41 | $1.41 | 1,512,000 | — | — |
| 2024-06-18 | $1.44 | $1.44 | 2,362,400 | — | — |
| 2024-06-17 | $1.52 | $1.52 | 1,246,500 | — | — |
| 2024-06-14 | $1.47 | $1.47 | 2,091,300 | — | — |
| 2024-06-13 | $1.54 | $1.54 | 1,550,600 | — | — |
| 2024-06-12 | $1.61 | $1.61 | 3,097,400 | — | — |
| 2024-06-11 | $1.58 | $1.58 | 2,307,600 | — | — |
| 2024-06-10 | $1.51 | $1.51 | 2,472,600 | — | — |
| 2024-06-07 | $1.60 | $1.60 | 2,436,600 | — | — |
| 2024-06-06 | $1.65 | $1.65 | 1,657,900 | — | — |
| 2024-06-05 | $1.70 | $1.70 | 1,617,500 | — | — |
| 2024-06-04 | $1.61 | $1.61 | 2,557,700 | — | — |
| 2024-06-03 | $1.75 | $1.75 | 3,845,300 | — | — |
| 2024-05-31 | $1.89 | $1.89 | 5,045,900 | — | — |
| 2024-05-30 | $1.94 | $1.94 | 2,602,400 | — | — |
| 2024-05-29 | $1.86 | $1.86 | 7,524,500 | — | — |
| 2024-05-28 | $2.24 | $2.24 | 4,449,000 | — | — |
| 2024-05-24 | $2.14 | $2.14 | 1,562,100 | — | — |
| 2024-05-23 | $2.19 | $2.19 | 3,132,900 | — | — |
| 2024-05-22 | $2.34 | $2.34 | 1,268,500 | — | — |
| 2024-05-21 | $2.34 | $2.34 | 1,167,400 | — | — |
| 2024-05-20 | $2.37 | $2.37 | 1,333,400 | — | — |
| 2024-05-17 | $2.49 | $2.49 | 1,469,500 | — | — |
| 2024-05-16 | $2.59 | $2.59 | 1,322,600 | — | — |
| 2024-05-15 | $2.56 | $2.56 | 2,675,500 | — | — |
| 2024-05-14 | $2.36 | $2.36 | 2,091,100 | — | — |
| 2024-05-13 | $2.33 | $2.33 | 1,435,100 | — | — |
| 2024-05-10 | $2.15 | $2.15 | 1,180,000 | — | — |
| 2024-05-09 | $2.24 | $2.24 | 1,474,800 | — | — |
| 2024-05-08 | $2.13 | $2.13 | 1,020,800 | — | — |
| 2024-05-07 | $2.16 | $2.16 | 1,371,200 | — | — |
| 2024-05-06 | $2.09 | $2.09 | 1,649,800 | — | — |
| 2024-05-03 | $2.06 | $2.06 | 1,136,600 | — | — |
| 2024-05-02 | $2.02 | $2.02 | 973,700 | — | — |
| 2024-05-01 | $1.94 | $1.94 | 923,400 | — | — |
| 2024-04-30 | $1.91 | $1.91 | 1,388,200 | — | — |
| 2024-04-29 | $1.96 | $1.96 | 1,566,100 | — | — |
| 2024-04-26 | $1.82 | $1.82 | 867,100 | — | — |
| 2024-04-25 | $1.82 | $1.82 | 1,089,600 | — | — |
| 2024-04-24 | $1.92 | $1.92 | 1,411,600 | — | — |
| 2024-04-23 | $1.94 | $1.94 | 1,754,900 | — | — |
| 2024-04-22 | $1.86 | $1.86 | 1,270,200 | — | — |
| 2024-04-19 | $1.85 | $1.85 | 1,583,600 | — | — |
| 2024-04-18 | $1.91 | $1.91 | 1,953,100 | — | — |
| 2024-04-17 | $1.86 | $1.86 | 1,900,700 | — | — |
| 2024-04-16 | $1.79 | $1.79 | 2,146,300 | — | — |
| 2024-04-15 | $1.87 | $1.87 | 2,486,100 | — | — |
| 2024-04-12 | $1.87 | $1.87 | 2,301,000 | — | — |
| 2024-04-11 | $2.04 | $2.04 | 1,587,900 | — | — |
| 2024-04-10 | $2.05 | $2.05 | 2,006,300 | — | — |
| 2024-04-09 | $2.17 | $2.17 | 1,741,700 | — | — |
| 2024-04-08 | $2.15 | $2.15 | 2,318,700 | — | — |
| 2024-04-05 | $2.17 | $2.17 | 1,717,600 | — | — |
| 2024-04-04 | $2.25 | $2.25 | 1,629,700 | — | — |
| 2024-04-03 | $2.30 | $2.30 | 1,680,800 | — | — |
| 2024-04-02 | $2.36 | $2.36 | 1,931,800 | — | — |
| 2024-04-01 | $2.42 | $2.42 | 1,556,300 | — | — |
| 2024-03-28 | $2.62 | $2.62 | 1,641,100 | — | — |
| 2024-03-27 | $2.61 | $2.61 | 1,632,100 | — | — |
| 2024-03-26 | $2.47 | $2.47 | 1,951,000 | — | — |
| 2024-03-25 | $2.57 | $2.57 | 2,138,800 | — | — |
| 2024-03-22 | $2.56 | $2.56 | 2,549,800 | — | — |
| 2024-03-21 | $2.78 | $2.78 | 2,390,500 | — | — |
| 2024-03-20 | $2.85 | $2.85 | 2,418,400 | — | — |
| 2024-03-19 | $2.82 | $2.82 | 3,243,500 | — | — |
| 2024-03-18 | $2.82 | $2.82 | 3,278,800 | — | — |
| 2024-03-15 | $2.96 | $2.96 | 23,278,500 | — | — |
| 2024-03-14 | $2.80 | $2.80 | 4,402,000 | — | — |
| 2024-03-13 | $2.98 | $2.98 | 2,886,800 | — | — |
| 2024-03-12 | $3.00 | $3.00 | 2,640,400 | — | — |
| 2024-03-11 | $3.11 | $3.11 | 2,171,400 | — | — |
| 2024-03-08 | $3.10 | $3.10 | 2,772,300 | — | — |
| 2024-03-07 | $3.07 | $3.07 | 2,261,500 | — | — |
| 2024-03-06 | $3.05 | $3.05 | 3,916,600 | — | — |
| 2024-03-05 | $3.03 | $3.03 | 4,511,100 | — | — |
| 2024-03-04 | $3.19 | $3.19 | 5,942,900 | — | — |
| 2024-03-01 | $3.21 | $3.21 | 2,206,100 | — | — |
| 2024-02-29 | $3.17 | $3.17 | 2,936,200 | — | — |
| 2024-02-28 | $3.16 | $3.16 | 3,206,700 | — | — |
| 2024-02-27 | $3.36 | $3.36 | 2,923,500 | — | — |
| 2024-02-26 | $3.10 | $3.10 | 2,079,100 | — | — |
| 2024-02-23 | $3.08 | $3.08 | 2,394,000 | — | — |
| 2024-02-22 | $3.16 | $3.16 | 3,948,200 | — | — |
| 2024-02-21 | $3.43 | $3.43 | 1,951,700 | — | — |
| 2024-02-20 | $3.57 | $3.57 | 4,451,000 | — | — |
| 2024-02-16 | $3.48 | $3.48 | 2,258,300 | — | — |
| 2024-02-15 | $3.53 | $3.53 | 2,562,400 | — | — |
| 2024-02-14 | $3.58 | $3.58 | 2,412,500 | — | — |
| 2024-02-13 | $3.51 | $3.51 | 3,583,600 | — | — |
| 2024-02-12 | $3.85 | $3.85 | 3,076,100 | — | — |
| 2024-02-09 | $3.91 | $3.91 | 4,103,000 | — | — |
| 2024-02-08 | $3.81 | $3.81 | 10,835,400 | — | — |
| 2024-02-07 | $5.04 | $5.04 | 2,274,400 | — | — |
| 2024-02-06 | $5.28 | $5.28 | 1,281,800 | — | — |
| 2024-02-05 | $5.12 | $5.12 | 1,225,500 | — | — |
| 2024-02-02 | $5.35 | $5.35 | 1,128,100 | — | — |
| 2024-02-01 | $5.45 | $5.45 | 1,257,400 | — | — |
| 2024-01-31 | $5.39 | $5.39 | 1,334,000 | — | — |
| 2024-01-30 | $5.70 | $5.70 | 1,334,200 | — | — |
| 2024-01-29 | $6.01 | $6.01 | 1,148,400 | — | — |
| 2024-01-26 | $5.72 | $5.72 | 1,039,700 | — | — |
| 2024-01-25 | $5.79 | $5.79 | 1,003,300 | — | — |
| 2024-01-24 | $5.71 | $5.71 | 1,197,400 | — | — |
| 2024-01-23 | $5.74 | $5.74 | 1,226,800 | — | — |
| 2024-01-22 | $5.61 | $5.61 | 1,535,100 | — | — |
| 2024-01-19 | $5.35 | $5.35 | 1,277,100 | — | — |
| 2024-01-18 | $5.34 | $5.34 | 1,879,800 | — | — |
| 2024-01-17 | $5.23 | $5.23 | 2,148,000 | — | — |
| 2024-01-16 | $5.46 | $5.46 | 1,605,800 | — | — |
| 2024-01-12 | $5.88 | $5.88 | 1,236,900 | — | — |
| 2024-01-11 | $5.87 | $5.87 | 1,373,700 | — | — |
| 2024-01-10 | $6.07 | $6.07 | 1,630,800 | — | — |
| 2024-01-09 | $6.03 | $6.03 | 1,390,000 | — | — |
| 2024-01-08 | $6.36 | $6.36 | 1,144,800 | — | — |
| 2024-01-05 | $6.28 | $6.28 | 1,042,600 | — | — |
| 2024-01-04 | $6.38 | $6.38 | 1,196,500 | — | — |
| 2024-01-03 | $6.32 | $6.32 | 2,348,700 | — | — |
| 2024-01-02 | $6.94 | $6.94 | 2,131,500 | — | — |