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
- 2009-12-29 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 | $4.45 | $7.86 | 6,097,900 | — | — |
| 2024-12-30 | $4.48 | $7.80 | 5,792,700 | — | — |
| 2024-12-27 | $4.48 | $7.80 | 5,491,900 | — | — |
| 2024-12-26 | $4.52 | $7.87 | 2,673,400 | — | — |
| 2024-12-24 | $4.49 | $7.82 | 2,435,900 | — | — |
| 2024-12-23 | $4.48 | $7.80 | 6,089,800 | — | — |
| 2024-12-20 | $4.39 | $7.64 | 6,716,900 | — | — |
| 2024-12-19 | $4.31 | $7.50 | 6,664,100 | — | — |
| 2024-12-18 | $4.32 | $7.52 | 6,733,900 | — | — |
| 2024-12-17 | $4.46 | $7.76 | 4,528,000 | — | — |
| 2024-12-16 | $4.51 | $7.85 | 5,755,500 | — | — |
| 2024-12-13 | $4.47 | $7.78 | 6,057,400 | — | — |
| 2024-12-12 | $4.53 | $7.88 | 8,625,400 | — | — |
| 2024-12-11 | $4.55 | $7.92 | 7,771,100 | — | — |
| 2024-12-10 | $4.65 | $8.09 | 4,168,600 | — | — |
| 2024-12-09 | $4.79 | $8.34 | 6,524,900 | — | — |
| 2024-12-06 | $4.68 | $8.15 | 4,003,700 | — | — |
| 2024-12-05 | $4.73 | $8.23 | 5,421,600 | — | — |
| 2024-12-04 | $4.74 | $8.25 | 4,099,400 | — | — |
| 2024-12-03 | $4.84 | $8.42 | 3,935,300 | — | — |
| 2024-12-02 | $4.83 | $8.41 | 4,510,400 | — | — |
| 2024-11-29 | $4.95 | $8.62 | 2,774,000 | — | — |
| 2024-11-27 | $4.88 | $8.49 | 4,380,600 | — | — |
| 2024-11-26 | $4.76 | $8.29 | 3,600,400 | — | — |
| 2024-11-25 | $4.85 | $8.44 | 4,593,700 | — | — |
| 2024-11-22 | $4.75 | $8.27 | 4,293,700 | — | — |
| 2024-11-21 | $4.77 | $8.30 | 6,157,800 | — | — |
| 2024-11-20 | $4.71 | $8.20 | 4,840,500 | — | — |
| 2024-11-19 | $4.79 | $8.34 | 4,315,300 | — | — |
| 2024-11-18 | $4.82 | $8.39 | 4,262,900 | — | — |
| 2024-11-15 | $4.82 | $8.39 | 3,983,200 | — | — |
| 2024-11-14 | $4.81 | $8.37 | 5,345,100 | — | — |
| 2024-11-13 | $4.73 | $8.23 | 6,059,100 | — | — |
| 2024-11-12 | $4.76 | $8.29 | 4,660,600 | — | — |
| 2024-11-11 | $4.92 | $8.56 | 5,252,400 | — | — |
| 2024-11-08 | $4.80 | $8.35 | 4,814,200 | — | — |
| 2024-11-07 | $4.81 | $8.37 | 8,645,000 | — | — |
| 2024-11-06 | $4.80 | $8.35 | 10,926,600 | — | — |
| 2024-11-05 | $4.80 | $8.35 | 4,885,400 | — | — |
| 2024-11-04 | $4.74 | $8.25 | 7,443,400 | — | — |
| 2024-11-01 | $4.76 | $8.29 | 4,780,600 | — | — |
| 2024-10-31 | $4.84 | $8.42 | 5,171,000 | — | — |
| 2024-10-30 | $4.87 | $8.48 | 5,041,400 | — | — |
| 2024-10-29 | $4.84 | $8.42 | 5,028,800 | — | — |
| 2024-10-28 | $5.01 | $8.72 | 2,516,500 | — | — |
| 2024-10-25 | $4.96 | $8.63 | 5,790,600 | — | — |
| 2024-10-24 | $4.92 | $8.56 | 9,050,500 | — | — |
| 2024-10-23 | $5.03 | $8.76 | 5,453,100 | — | — |
| 2024-10-22 | $5.07 | $8.82 | 3,526,600 | — | — |
| 2024-10-21 | $5.10 | $8.88 | 6,007,700 | — | — |
| 2024-10-18 | $5.18 | $9.02 | 2,367,200 | — | — |
| 2024-10-17 | $5.12 | $8.91 | 3,643,600 | — | — |
| 2024-10-16 | $5.17 | $9.00 | 5,482,800 | — | — |
| 2024-10-15 | $5.09 | $8.86 | 4,458,600 | — | — |
| 2024-10-14 | $5.06 | $8.81 | 1,830,800 | — | — |
| 2024-10-11 | $5.00 | $8.70 | 5,603,700 | — | — |
| 2024-10-10 | $4.98 | $8.67 | 9,129,600 | — | — |
| 2024-10-09 | $5.02 | $8.74 | 6,844,100 | — | — |
| 2024-10-08 | $5.15 | $8.96 | 4,748,500 | — | — |
| 2024-10-07 | $5.15 | $8.96 | 5,206,700 | — | — |
| 2024-10-04 | $5.25 | $9.14 | 4,629,000 | — | — |
| 2024-10-03 | $5.33 | $9.28 | 4,297,400 | — | — |
| 2024-10-02 | $5.50 | $9.57 | 4,908,600 | — | — |
| 2024-10-01 | $5.51 | $9.59 | 4,900,900 | — | — |
| 2024-09-30 | $5.45 | $9.49 | 3,012,800 | — | — |
| 2024-09-27 | $5.53 | $9.63 | 6,195,600 | — | — |
| 2024-09-26 | $5.44 | $9.36 | 5,476,600 | — | — |
| 2024-09-25 | $5.36 | $9.22 | 3,128,900 | — | — |
| 2024-09-24 | $5.44 | $9.36 | 5,341,600 | — | — |
| 2024-09-23 | $5.58 | $9.60 | 7,588,800 | — | — |
| 2024-09-20 | $5.52 | $9.49 | 10,937,400 | — | — |
| 2024-09-19 | $5.46 | $9.39 | 7,538,900 | — | — |
| 2024-09-18 | $5.50 | $9.46 | 9,035,000 | — | — |
| 2024-09-17 | $5.51 | $9.48 | 6,449,600 | — | — |
| 2024-09-16 | $5.53 | $9.51 | 5,926,000 | — | — |
| 2024-09-13 | $5.50 | $9.46 | 7,753,200 | — | — |
| 2024-09-12 | $5.39 | $9.27 | 7,680,200 | — | — |
| 2024-09-11 | $5.35 | $9.20 | 5,207,100 | — | — |
| 2024-09-10 | $5.31 | $9.13 | 4,787,700 | — | — |
| 2024-09-09 | $5.28 | $9.08 | 6,299,700 | — | — |
| 2024-09-06 | $5.21 | $8.96 | 6,938,200 | — | — |
| 2024-09-05 | $5.29 | $9.10 | 4,636,300 | — | — |
| 2024-09-04 | $5.33 | $9.17 | 5,087,300 | — | — |
| 2024-09-03 | $5.32 | $9.15 | 3,199,300 | — | — |
| 2024-08-30 | $5.41 | $9.30 | 3,547,300 | — | — |
| 2024-08-29 | $5.36 | $9.22 | 3,391,300 | — | — |
| 2024-08-28 | $5.29 | $9.10 | 3,368,600 | — | — |
| 2024-08-27 | $5.35 | $9.20 | 2,865,500 | — | — |
| 2024-08-26 | $5.41 | $9.30 | 4,080,700 | — | — |
| 2024-08-23 | $5.38 | $9.25 | 5,737,700 | — | — |
| 2024-08-22 | $5.22 | $8.98 | 4,405,700 | — | — |
| 2024-08-21 | $5.28 | $9.08 | 4,402,300 | — | — |
| 2024-08-20 | $5.25 | $9.03 | 5,018,800 | — | — |
| 2024-08-19 | $5.38 | $9.25 | 6,791,200 | — | — |
| 2024-08-16 | $5.35 | $9.20 | 9,293,900 | — | — |
| 2024-08-15 | $5.20 | $8.94 | 14,163,300 | — | — |
| 2024-08-14 | $5.12 | $8.81 | 10,956,300 | — | — |
| 2024-08-13 | $5.11 | $8.79 | 12,559,100 | — | — |
| 2024-08-12 | $5.15 | $8.86 | 19,366,000 | — | — |
| 2024-08-09 | $5.41 | $9.30 | 30,552,300 | — | — |
| 2024-08-08 | $6.19 | $10.65 | 4,905,300 | — | — |
| 2024-08-07 | $6.06 | $10.42 | 4,788,300 | — | — |
| 2024-08-06 | $6.14 | $10.56 | 6,564,100 | — | — |
| 2024-08-05 | $5.94 | $10.22 | 5,507,500 | — | — |
| 2024-08-02 | $6.16 | $10.59 | 5,293,700 | — | — |
| 2024-08-01 | $6.19 | $10.65 | 3,916,700 | — | — |
| 2024-07-31 | $6.24 | $10.73 | 3,741,200 | — | — |
| 2024-07-30 | $6.23 | $10.71 | 2,279,100 | — | — |
| 2024-07-29 | $6.18 | $10.63 | 2,550,700 | — | — |
| 2024-07-26 | $6.20 | $10.66 | 3,029,200 | — | — |
| 2024-07-25 | $6.13 | $10.54 | 4,722,200 | — | — |
| 2024-07-24 | $6.07 | $10.44 | 5,321,100 | — | — |
| 2024-07-23 | $6.09 | $10.47 | 2,247,700 | — | — |
| 2024-07-22 | $6.09 | $10.47 | 3,830,600 | — | — |
| 2024-07-19 | $5.92 | $10.18 | 4,056,700 | — | — |
| 2024-07-18 | $5.91 | $10.16 | 8,924,100 | — | — |
| 2024-07-17 | $6.18 | $10.63 | 5,958,300 | — | — |
| 2024-07-16 | $6.26 | $10.77 | 6,166,400 | — | — |
| 2024-07-15 | $6.20 | $10.66 | 7,721,100 | — | — |
| 2024-07-12 | $6.29 | $10.82 | 4,844,500 | — | — |
| 2024-07-11 | $6.25 | $10.75 | 6,284,700 | — | — |
| 2024-07-10 | $6.12 | $10.53 | 5,343,500 | — | — |
| 2024-07-09 | $6.00 | $10.32 | 5,294,700 | — | — |
| 2024-07-08 | $5.98 | $10.28 | 5,226,300 | — | — |
| 2024-07-05 | $6.02 | $10.35 | 4,321,200 | — | — |
| 2024-07-03 | $6.00 | $10.32 | 3,816,100 | — | — |
| 2024-07-02 | $5.91 | $10.16 | 8,221,000 | — | — |
| 2024-07-01 | $5.87 | $10.10 | 8,688,500 | — | — |
| 2024-06-28 | $5.86 | $10.08 | 4,859,500 | — | — |
| 2024-06-27 | $5.98 | $10.10 | 4,707,800 | — | — |
| 2024-06-26 | $5.93 | $10.01 | 5,559,000 | — | — |
| 2024-06-25 | $5.89 | $9.95 | 7,278,100 | — | — |
| 2024-06-24 | $5.97 | $10.08 | 6,940,900 | — | — |
| 2024-06-21 | $5.77 | $9.74 | 8,483,200 | — | — |
| 2024-06-20 | $5.75 | $9.71 | 11,549,200 | — | — |
| 2024-06-18 | $5.85 | $9.88 | 13,595,400 | — | — |
| 2024-06-17 | $5.80 | $9.79 | 6,737,800 | — | — |
| 2024-06-14 | $5.77 | $9.74 | 13,055,700 | — | — |
| 2024-06-13 | $5.73 | $9.67 | 8,392,300 | — | — |
| 2024-06-12 | $5.89 | $9.95 | 6,840,200 | — | — |
| 2024-06-11 | $5.83 | $9.84 | 6,818,000 | — | — |
| 2024-06-10 | $5.92 | $10.00 | 3,926,000 | — | — |
| 2024-06-07 | $5.94 | $10.03 | 10,015,300 | — | — |
| 2024-06-06 | $6.20 | $10.47 | 5,543,500 | — | — |
| 2024-06-05 | $6.21 | $10.49 | 5,260,900 | — | — |
| 2024-06-04 | $6.17 | $10.42 | 4,920,100 | — | — |
| 2024-06-03 | $6.30 | $10.64 | 5,567,100 | — | — |
| 2024-05-31 | $6.31 | $10.65 | 6,872,900 | — | — |
| 2024-05-30 | $6.26 | $10.57 | 4,930,000 | — | — |
| 2024-05-29 | $6.26 | $10.57 | 4,575,100 | — | — |
| 2024-05-28 | $6.38 | $10.77 | 6,957,500 | — | — |
| 2024-05-24 | $6.54 | $11.04 | 2,405,400 | — | — |
| 2024-05-23 | $6.50 | $10.98 | 4,808,800 | — | — |
| 2024-05-22 | $6.61 | $11.16 | 3,889,800 | — | — |
| 2024-05-21 | $6.67 | $11.26 | 3,737,200 | — | — |
| 2024-05-20 | $6.65 | $11.23 | 1,463,300 | — | — |
| 2024-05-17 | $6.65 | $11.23 | 3,983,900 | — | — |
| 2024-05-16 | $6.73 | $11.36 | 4,329,500 | — | — |
| 2024-05-15 | $6.67 | $11.26 | 5,882,600 | — | — |
| 2024-05-14 | $6.49 | $10.96 | 2,516,200 | — | — |
| 2024-05-13 | $6.53 | $11.03 | 10,262,400 | — | — |
| 2024-05-10 | $6.56 | $11.08 | 9,610,600 | — | — |
| 2024-05-09 | $6.75 | $11.40 | 4,203,200 | — | — |
| 2024-05-08 | $6.62 | $11.18 | 5,163,200 | — | — |
| 2024-05-07 | $6.62 | $11.18 | 4,085,100 | — | — |
| 2024-05-06 | $6.70 | $11.31 | 6,267,900 | — | — |
| 2024-05-03 | $6.54 | $11.04 | 7,890,900 | — | — |
| 2024-05-02 | $6.50 | $10.98 | 16,887,800 | — | — |
| 2024-05-01 | $6.25 | $10.55 | 6,343,900 | — | — |
| 2024-04-30 | $6.11 | $10.32 | 3,736,400 | — | — |
| 2024-04-29 | $6.21 | $10.49 | 2,869,000 | — | — |
| 2024-04-26 | $6.12 | $10.33 | 4,115,500 | — | — |
| 2024-04-25 | $6.17 | $10.42 | 3,292,200 | — | — |
| 2024-04-24 | $6.19 | $10.45 | 3,131,000 | — | — |
| 2024-04-23 | $6.16 | $10.40 | 6,330,500 | — | — |
| 2024-04-22 | $6.07 | $10.25 | 4,205,900 | — | — |
| 2024-04-19 | $5.93 | $10.01 | 4,914,600 | — | — |
| 2024-04-18 | $5.84 | $9.86 | 3,738,800 | — | — |
| 2024-04-17 | $5.76 | $9.73 | 4,284,400 | — | — |
| 2024-04-16 | $5.67 | $9.57 | 5,498,200 | — | — |
| 2024-04-15 | $5.82 | $9.83 | 6,064,600 | — | — |
| 2024-04-12 | $5.93 | $10.01 | 4,405,200 | — | — |
| 2024-04-11 | $6.12 | $10.33 | 6,247,700 | — | — |
| 2024-04-10 | $6.08 | $10.27 | 7,147,800 | — | — |
| 2024-04-09 | $6.36 | $10.74 | 4,545,800 | — | — |
| 2024-04-08 | $6.28 | $10.60 | 3,922,500 | — | — |
| 2024-04-05 | $6.19 | $10.45 | 5,265,900 | — | — |
| 2024-04-04 | $6.20 | $10.47 | 4,913,500 | — | — |
| 2024-04-03 | $6.23 | $10.52 | 4,225,100 | — | — |
| 2024-04-02 | $6.23 | $10.52 | 4,537,300 | — | — |
| 2024-04-01 | $6.21 | $10.49 | 4,971,700 | — | — |
| 2024-03-28 | $6.32 | $10.67 | 3,694,800 | — | — |
| 2024-03-27 | $6.25 | $10.55 | 5,944,000 | — | — |
| 2024-03-26 | $6.02 | $9.98 | 4,413,000 | — | — |
| 2024-03-25 | $6.05 | $10.03 | 4,564,100 | — | — |
| 2024-03-22 | $6.12 | $10.15 | 5,385,600 | — | — |
| 2024-03-21 | $6.09 | $10.10 | 3,687,900 | — | — |
| 2024-03-20 | $6.01 | $9.96 | 4,965,900 | — | — |
| 2024-03-19 | $5.93 | $9.83 | 5,110,800 | — | — |
| 2024-03-18 | $5.86 | $9.72 | 4,449,400 | — | — |
| 2024-03-15 | $6.04 | $10.01 | 12,191,100 | — | — |
| 2024-03-14 | $6.08 | $10.08 | 6,840,700 | — | — |
| 2024-03-13 | $6.17 | $10.23 | 5,542,700 | — | — |
| 2024-03-12 | $6.26 | $10.38 | 4,657,100 | — | — |
| 2024-03-11 | $6.42 | $10.64 | 6,902,400 | — | — |
| 2024-03-08 | $6.41 | $10.63 | 11,189,800 | — | — |
| 2024-03-07 | $6.11 | $10.13 | 8,324,700 | — | — |
| 2024-03-06 | $5.98 | $9.91 | 5,025,000 | — | — |
| 2024-03-05 | $5.84 | $9.68 | 3,495,800 | — | — |
| 2024-03-04 | $5.83 | $9.67 | 2,672,000 | — | — |
| 2024-03-01 | $5.88 | $9.75 | 5,678,700 | — | — |
| 2024-02-29 | $5.85 | $9.70 | 8,873,900 | — | — |
| 2024-02-28 | $5.78 | $9.58 | 3,903,500 | — | — |
| 2024-02-27 | $5.92 | $9.81 | 3,734,700 | — | — |
| 2024-02-26 | $5.77 | $9.57 | 6,641,100 | — | — |
| 2024-02-23 | $5.97 | $9.90 | 4,125,700 | — | — |
| 2024-02-22 | $5.85 | $9.70 | 3,528,200 | — | — |
| 2024-02-21 | $5.89 | $9.77 | 4,486,000 | — | — |
| 2024-02-20 | $5.92 | $9.81 | 3,529,000 | — | — |
| 2024-02-16 | $6.01 | $9.96 | 4,025,300 | — | — |
| 2024-02-15 | $6.03 | $10.00 | 3,994,400 | — | — |
| 2024-02-14 | $5.87 | $9.73 | 4,034,800 | — | — |
| 2024-02-13 | $5.68 | $9.42 | 7,865,800 | — | — |
| 2024-02-12 | $5.88 | $9.75 | 3,177,900 | — | — |
| 2024-02-09 | $5.79 | $9.60 | 2,645,300 | — | — |
| 2024-02-08 | $5.75 | $9.53 | 3,464,600 | — | — |
| 2024-02-07 | $5.79 | $9.60 | 2,163,800 | — | — |
| 2024-02-06 | $5.86 | $9.72 | 3,441,500 | — | — |
| 2024-02-05 | $5.76 | $9.55 | 4,793,200 | — | — |
| 2024-02-02 | $5.98 | $9.91 | 4,812,300 | — | — |
| 2024-02-01 | $6.07 | $10.06 | 3,457,300 | — | — |
| 2024-01-31 | $5.93 | $9.83 | 4,989,200 | — | — |
| 2024-01-30 | $6.07 | $10.06 | 3,901,800 | — | — |
| 2024-01-29 | $6.07 | $10.06 | 2,419,700 | — | — |
| 2024-01-26 | $6.02 | $9.98 | 2,993,600 | — | — |
| 2024-01-25 | $6.09 | $10.10 | 4,889,700 | — | — |
| 2024-01-24 | $5.84 | $9.68 | 2,863,700 | — | — |
| 2024-01-23 | $5.93 | $9.83 | 3,043,200 | — | — |
| 2024-01-22 | $5.94 | $9.85 | 3,293,900 | — | — |
| 2024-01-19 | $5.96 | $9.88 | 6,383,700 | — | — |
| 2024-01-18 | $5.95 | $9.86 | 4,895,000 | — | — |
| 2024-01-17 | $6.07 | $10.06 | 7,327,200 | — | — |
| 2024-01-16 | $6.31 | $10.46 | 5,158,800 | — | — |
| 2024-01-12 | $6.39 | $10.59 | 3,799,500 | — | — |
| 2024-01-11 | $6.40 | $10.61 | 7,166,300 | — | — |
| 2024-01-10 | $6.60 | $10.94 | 4,044,600 | — | — |
| 2024-01-09 | $6.58 | $10.91 | 3,771,400 | — | — |
| 2024-01-08 | $6.65 | $11.03 | 5,251,800 | — | — |
| 2024-01-05 | $6.51 | $10.79 | 3,677,600 | — | — |
| 2024-01-04 | $6.38 | $10.58 | 3,172,400 | — | — |
| 2024-01-03 | $6.36 | $10.54 | 2,780,900 | — | — |
| 2024-01-02 | $6.45 | $10.69 | 4,307,800 | — | — |