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
- 1999-02-04 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 | $3.78 | $3.78 | 13,940,400 | — | — |
| 2024-12-30 | $3.83 | $3.83 | 10,281,100 | — | — |
| 2024-12-27 | $3.91 | $3.91 | 14,281,700 | — | — |
| 2024-12-26 | $3.95 | $3.95 | 10,303,600 | — | — |
| 2024-12-24 | $3.96 | $3.96 | 14,643,700 | — | — |
| 2024-12-23 | $3.79 | $3.79 | 22,913,600 | — | — |
| 2024-12-20 | $3.69 | $3.69 | 40,798,500 | — | — |
| 2024-12-19 | $2.98 | $2.98 | 20,999,500 | — | — |
| 2024-12-18 | $3.01 | $3.01 | 16,757,600 | — | — |
| 2024-12-17 | $3.20 | $3.20 | 17,735,200 | — | — |
| 2024-12-16 | $3.09 | $3.09 | 31,028,800 | — | — |
| 2024-12-13 | $2.69 | $2.69 | 10,349,300 | — | — |
| 2024-12-12 | $2.76 | $2.76 | 12,117,200 | — | — |
| 2024-12-11 | $2.78 | $2.78 | 11,868,200 | — | — |
| 2024-12-10 | $2.82 | $2.82 | 17,612,100 | — | — |
| 2024-12-09 | $2.94 | $2.94 | 39,198,200 | — | — |
| 2024-12-06 | $2.59 | $2.59 | 10,533,000 | — | — |
| 2024-12-05 | $2.58 | $2.58 | 18,880,500 | — | — |
| 2024-12-04 | $2.58 | $2.58 | 14,105,800 | — | — |
| 2024-12-03 | $2.54 | $2.54 | 8,679,900 | — | — |
| 2024-12-02 | $2.56 | $2.56 | 11,494,800 | — | — |
| 2024-11-29 | $2.57 | $2.57 | 6,991,900 | — | — |
| 2024-11-27 | $2.61 | $2.61 | 16,315,600 | — | — |
| 2024-11-26 | $2.57 | $2.57 | 10,826,300 | — | — |
| 2024-11-25 | $2.57 | $2.57 | 18,470,300 | — | — |
| 2024-11-22 | $2.35 | $2.35 | 6,823,700 | — | — |
| 2024-11-21 | $2.32 | $2.32 | 9,412,600 | — | — |
| 2024-11-20 | $2.31 | $2.31 | 8,370,700 | — | — |
| 2024-11-19 | $2.35 | $2.35 | 6,086,000 | — | — |
| 2024-11-18 | $2.39 | $2.39 | 7,067,400 | — | — |
| 2024-11-15 | $2.38 | $2.38 | 7,917,200 | — | — |
| 2024-11-14 | $2.40 | $2.40 | 8,230,800 | — | — |
| 2024-11-13 | $2.44 | $2.44 | 14,301,400 | — | — |
| 2024-11-12 | $2.42 | $2.42 | 10,294,400 | — | — |
| 2024-11-11 | $2.43 | $2.43 | 11,283,000 | — | — |
| 2024-11-08 | $2.32 | $2.32 | 23,059,400 | — | — |
| 2024-11-07 | $2.31 | $2.31 | 7,539,200 | — | — |
| 2024-11-06 | $2.29 | $2.29 | 8,260,900 | — | — |
| 2024-11-05 | $2.30 | $2.30 | 5,142,500 | — | — |
| 2024-11-04 | $2.25 | $2.25 | 8,156,200 | — | — |
| 2024-11-01 | $2.27 | $2.27 | 9,847,500 | — | — |
| 2024-10-31 | $2.26 | $2.26 | 9,317,600 | — | — |
| 2024-10-30 | $2.34 | $2.34 | 6,557,000 | — | — |
| 2024-10-29 | $2.42 | $2.42 | 6,197,400 | — | — |
| 2024-10-28 | $2.41 | $2.41 | 5,943,400 | — | — |
| 2024-10-25 | $2.39 | $2.39 | 6,853,100 | — | — |
| 2024-10-24 | $2.42 | $2.42 | 5,535,700 | — | — |
| 2024-10-23 | $2.47 | $2.47 | 7,990,300 | — | — |
| 2024-10-22 | $2.60 | $2.60 | 6,907,000 | — | — |
| 2024-10-21 | $2.58 | $2.58 | 5,546,500 | — | — |
| 2024-10-18 | $2.56 | $2.56 | 8,690,600 | — | — |
| 2024-10-17 | $2.58 | $2.58 | 9,864,200 | — | — |
| 2024-10-16 | $2.60 | $2.60 | 21,215,200 | — | — |
| 2024-10-15 | $2.49 | $2.49 | 10,427,800 | — | — |
| 2024-10-14 | $2.49 | $2.49 | 3,228,300 | — | — |
| 2024-10-11 | $2.49 | $2.49 | 7,806,800 | — | — |
| 2024-10-10 | $2.42 | $2.42 | 5,575,900 | — | — |
| 2024-10-09 | $2.41 | $2.41 | 8,516,100 | — | — |
| 2024-10-08 | $2.34 | $2.34 | 7,853,600 | — | — |
| 2024-10-07 | $2.35 | $2.35 | 7,147,300 | — | — |
| 2024-10-04 | $2.36 | $2.36 | 8,053,800 | — | — |
| 2024-10-03 | $2.32 | $2.32 | 8,096,900 | — | — |
| 2024-10-02 | $2.43 | $2.43 | 9,309,600 | — | — |
| 2024-10-01 | $2.43 | $2.43 | 12,829,700 | — | — |
| 2024-09-30 | $2.62 | $2.62 | 15,861,400 | — | — |
| 2024-09-27 | $2.52 | $2.52 | 26,960,400 | — | — |
| 2024-09-26 | $2.54 | $2.54 | 19,345,500 | — | — |
| 2024-09-25 | $2.39 | $2.39 | 7,000,400 | — | — |
| 2024-09-24 | $2.45 | $2.45 | 8,077,900 | — | — |
| 2024-09-23 | $2.44 | $2.44 | 6,294,400 | — | — |
| 2024-09-20 | $2.38 | $2.38 | 18,884,700 | — | — |
| 2024-09-19 | $2.42 | $2.42 | 6,435,800 | — | — |
| 2024-09-18 | $2.38 | $2.38 | 7,949,700 | — | — |
| 2024-09-17 | $2.42 | $2.42 | 4,073,700 | — | — |
| 2024-09-16 | $2.40 | $2.40 | 3,919,200 | — | — |
| 2024-09-13 | $2.48 | $2.48 | 5,160,400 | — | — |
| 2024-09-12 | $2.47 | $2.47 | 6,727,500 | — | — |
| 2024-09-11 | $2.45 | $2.45 | 6,130,900 | — | — |
| 2024-09-10 | $2.38 | $2.38 | 4,485,400 | — | — |
| 2024-09-09 | $2.35 | $2.35 | 3,301,400 | — | — |
| 2024-09-06 | $2.25 | $2.25 | 3,989,300 | — | — |
| 2024-09-05 | $2.30 | $2.30 | 2,034,000 | — | — |
| 2024-09-04 | $2.28 | $2.28 | 2,869,900 | — | — |
| 2024-09-03 | $2.26 | $2.26 | 3,922,900 | — | — |
| 2024-08-30 | $2.35 | $2.35 | 2,678,700 | — | — |
| 2024-08-29 | $2.35 | $2.35 | 4,413,700 | — | — |
| 2024-08-28 | $2.32 | $2.32 | 3,984,700 | — | — |
| 2024-08-27 | $2.32 | $2.32 | 2,264,900 | — | — |
| 2024-08-26 | $2.36 | $2.36 | 4,255,200 | — | — |
| 2024-08-23 | $2.42 | $2.42 | 4,042,500 | — | — |
| 2024-08-22 | $2.37 | $2.37 | 3,172,000 | — | — |
| 2024-08-21 | $2.43 | $2.43 | 7,947,200 | — | — |
| 2024-08-20 | $2.38 | $2.38 | 2,603,400 | — | — |
| 2024-08-19 | $2.39 | $2.39 | 8,792,500 | — | — |
| 2024-08-16 | $2.35 | $2.35 | 2,788,400 | — | — |
| 2024-08-15 | $2.33 | $2.33 | 3,136,300 | — | — |
| 2024-08-14 | $2.23 | $2.23 | 2,485,800 | — | — |
| 2024-08-13 | $2.27 | $2.27 | 3,183,200 | — | — |
| 2024-08-12 | $2.16 | $2.16 | 2,550,100 | — | — |
| 2024-08-09 | $2.17 | $2.17 | 3,980,700 | — | — |
| 2024-08-08 | $2.18 | $2.18 | 3,524,000 | — | — |
| 2024-08-07 | $2.11 | $2.11 | 4,112,100 | — | — |
| 2024-08-06 | $2.16 | $2.16 | 3,547,500 | — | — |
| 2024-08-05 | $2.16 | $2.16 | 5,682,100 | — | — |
| 2024-08-02 | $2.22 | $2.22 | 5,967,700 | — | — |
| 2024-08-01 | $2.30 | $2.30 | 5,062,400 | — | — |
| 2024-07-31 | $2.42 | $2.42 | 5,287,400 | — | — |
| 2024-07-30 | $2.40 | $2.40 | 4,895,500 | — | — |
| 2024-07-29 | $2.41 | $2.41 | 3,571,800 | — | — |
| 2024-07-26 | $2.48 | $2.48 | 3,066,300 | — | — |
| 2024-07-25 | $2.41 | $2.41 | 3,972,900 | — | — |
| 2024-07-24 | $2.40 | $2.40 | 7,350,200 | — | — |
| 2024-07-23 | $2.47 | $2.47 | 5,497,100 | — | — |
| 2024-07-22 | $2.42 | $2.42 | 5,257,500 | — | — |
| 2024-07-19 | $2.42 | $2.42 | 5,880,100 | — | — |
| 2024-07-18 | $2.41 | $2.41 | 6,783,900 | — | — |
| 2024-07-17 | $2.49 | $2.49 | 5,153,500 | — | — |
| 2024-07-16 | $2.56 | $2.56 | 6,670,800 | — | — |
| 2024-07-15 | $2.51 | $2.51 | 10,720,000 | — | — |
| 2024-07-12 | $2.50 | $2.50 | 8,502,300 | — | — |
| 2024-07-11 | $2.48 | $2.48 | 7,150,700 | — | — |
| 2024-07-10 | $2.42 | $2.42 | 3,512,700 | — | — |
| 2024-07-09 | $2.42 | $2.42 | 3,693,800 | — | — |
| 2024-07-08 | $2.43 | $2.43 | 7,176,400 | — | — |
| 2024-07-05 | $2.50 | $2.50 | 7,414,700 | — | — |
| 2024-07-03 | $2.49 | $2.49 | 3,293,800 | — | — |
| 2024-07-02 | $2.45 | $2.45 | 5,624,300 | — | — |
| 2024-07-01 | $2.42 | $2.42 | 5,425,000 | — | — |
| 2024-06-28 | $2.48 | $2.48 | 9,815,700 | — | — |
| 2024-06-27 | $2.45 | $2.45 | 34,439,600 | — | — |
| 2024-06-26 | $2.21 | $2.21 | 12,676,800 | — | — |
| 2024-06-25 | $2.24 | $2.24 | 6,294,000 | — | — |
| 2024-06-24 | $2.26 | $2.26 | 10,423,000 | — | — |
| 2024-06-21 | $2.30 | $2.30 | 61,328,100 | — | — |
| 2024-06-20 | $2.32 | $2.32 | 11,824,100 | — | — |
| 2024-06-18 | $2.29 | $2.29 | 12,528,800 | — | — |
| 2024-06-17 | $2.30 | $2.30 | 19,255,000 | — | — |
| 2024-06-14 | $2.34 | $2.34 | 27,284,500 | — | — |
| 2024-06-13 | $2.52 | $2.52 | 14,143,200 | — | — |
| 2024-06-12 | $2.77 | $2.77 | 7,959,200 | — | — |
| 2024-06-11 | $2.76 | $2.76 | 4,811,400 | — | — |
| 2024-06-10 | $2.73 | $2.73 | 5,706,300 | — | — |
| 2024-06-07 | $2.68 | $2.68 | 15,260,900 | — | — |
| 2024-06-06 | $2.81 | $2.81 | 16,065,500 | — | — |
| 2024-06-05 | $2.79 | $2.79 | 5,502,700 | — | — |
| 2024-06-04 | $2.71 | $2.71 | 5,954,200 | — | — |
| 2024-06-03 | $2.79 | $2.79 | 11,345,400 | — | — |
| 2024-05-31 | $2.79 | $2.79 | 3,995,900 | — | — |
| 2024-05-30 | $2.79 | $2.79 | 3,740,300 | — | — |
| 2024-05-29 | $2.75 | $2.75 | 7,539,500 | — | — |
| 2024-05-28 | $2.85 | $2.85 | 8,518,300 | — | — |
| 2024-05-24 | $2.88 | $2.88 | 4,188,500 | — | — |
| 2024-05-23 | $2.84 | $2.84 | 8,203,600 | — | — |
| 2024-05-22 | $2.98 | $2.98 | 5,508,500 | — | — |
| 2024-05-21 | $2.96 | $2.96 | 6,244,700 | — | — |
| 2024-05-20 | $3.01 | $3.01 | 7,960,700 | — | — |
| 2024-05-17 | $2.94 | $2.94 | 9,107,800 | — | — |
| 2024-05-16 | $3.03 | $3.03 | 12,003,300 | — | — |
| 2024-05-15 | $3.23 | $3.23 | 30,823,100 | — | — |
| 2024-05-14 | $3.47 | $3.47 | 93,932,200 | — | — |
| 2024-05-13 | $3.10 | $3.10 | 21,696,800 | — | — |
| 2024-05-10 | $2.90 | $2.90 | 10,431,300 | — | — |
| 2024-05-09 | $2.99 | $2.99 | 4,213,600 | — | — |
| 2024-05-08 | $2.86 | $2.86 | 4,268,600 | — | — |
| 2024-05-07 | $2.89 | $2.89 | 6,553,600 | — | — |
| 2024-05-06 | $3.01 | $3.01 | 4,930,600 | — | — |
| 2024-05-03 | $2.93 | $2.93 | 3,972,100 | — | — |
| 2024-05-02 | $2.92 | $2.92 | 5,529,000 | — | — |
| 2024-05-01 | $2.84 | $2.84 | 5,143,400 | — | — |
| 2024-04-30 | $2.79 | $2.79 | 4,039,000 | — | — |
| 2024-04-29 | $2.86 | $2.86 | 3,154,600 | — | — |
| 2024-04-26 | $2.83 | $2.83 | 2,955,100 | — | — |
| 2024-04-25 | $2.78 | $2.78 | 3,933,700 | — | — |
| 2024-04-24 | $2.87 | $2.87 | 4,561,400 | — | — |
| 2024-04-23 | $2.89 | $2.89 | 3,661,200 | — | — |
| 2024-04-22 | $2.80 | $2.80 | 7,164,200 | — | — |
| 2024-04-19 | $2.75 | $2.75 | 5,375,300 | — | — |
| 2024-04-18 | $2.79 | $2.79 | 6,907,600 | — | — |
| 2024-04-17 | $2.76 | $2.76 | 7,987,200 | — | — |
| 2024-04-16 | $2.73 | $2.73 | 6,367,800 | — | — |
| 2024-04-15 | $2.76 | $2.76 | 8,298,100 | — | — |
| 2024-04-12 | $3.05 | $3.05 | 8,960,100 | — | — |
| 2024-04-11 | $3.19 | $3.19 | 9,219,100 | — | — |
| 2024-04-10 | $3.10 | $3.10 | 9,522,600 | — | — |
| 2024-04-09 | $3.10 | $3.10 | 23,075,500 | — | — |
| 2024-04-08 | $2.88 | $2.88 | 5,179,400 | — | — |
| 2024-04-05 | $2.82 | $2.82 | 9,465,300 | — | — |
| 2024-04-04 | $2.88 | $2.88 | 23,700,500 | — | — |
| 2024-04-03 | $2.81 | $2.81 | 10,785,300 | — | — |
| 2024-04-02 | $2.80 | $2.80 | 13,832,900 | — | — |
| 2024-04-01 | $2.70 | $2.70 | 7,135,100 | — | — |
| 2024-03-28 | $2.76 | $2.76 | 7,007,800 | — | — |
| 2024-03-27 | $2.75 | $2.75 | 4,782,800 | — | — |
| 2024-03-26 | $2.66 | $2.66 | 6,146,700 | — | — |
| 2024-03-25 | $2.64 | $2.64 | 4,888,000 | — | — |
| 2024-03-22 | $2.67 | $2.67 | 6,179,000 | — | — |
| 2024-03-21 | $2.78 | $2.78 | 12,281,600 | — | — |
| 2024-03-20 | $2.62 | $2.62 | 16,241,500 | — | — |
| 2024-03-19 | $2.47 | $2.47 | 15,011,900 | — | — |
| 2024-03-18 | $2.65 | $2.65 | 8,566,100 | — | — |
| 2024-03-15 | $2.85 | $2.85 | 41,931,300 | — | — |
| 2024-03-14 | $3.07 | $3.07 | 18,442,600 | — | — |
| 2024-03-13 | $3.12 | $3.12 | 20,528,100 | — | — |
| 2024-03-12 | $3.08 | $3.08 | 12,953,400 | — | — |
| 2024-03-11 | $3.06 | $3.06 | 23,751,500 | — | — |
| 2024-03-08 | $2.76 | $2.76 | 6,387,100 | — | — |
| 2024-03-07 | $2.73 | $2.73 | 3,897,000 | — | — |
| 2024-03-06 | $2.67 | $2.67 | 4,748,000 | — | — |
| 2024-03-05 | $2.62 | $2.62 | 3,850,100 | — | — |
| 2024-03-04 | $2.68 | $2.68 | 4,887,000 | — | — |
| 2024-03-01 | $2.78 | $2.78 | 7,415,700 | — | — |
| 2024-02-29 | $2.78 | $2.78 | 9,499,800 | — | — |
| 2024-02-28 | $2.69 | $2.69 | 4,106,500 | — | — |
| 2024-02-27 | $2.71 | $2.71 | 6,706,500 | — | — |
| 2024-02-26 | $2.61 | $2.61 | 4,415,300 | — | — |
| 2024-02-23 | $2.57 | $2.57 | 6,642,700 | — | — |
| 2024-02-22 | $2.65 | $2.65 | 6,562,700 | — | — |
| 2024-02-21 | $2.71 | $2.71 | 4,522,400 | — | — |
| 2024-02-20 | $2.69 | $2.69 | 4,011,400 | — | — |
| 2024-02-16 | $2.79 | $2.79 | 4,125,600 | — | — |
| 2024-02-15 | $2.86 | $2.86 | 5,741,100 | — | — |
| 2024-02-14 | $2.78 | $2.78 | 8,598,500 | — | — |
| 2024-02-13 | $2.71 | $2.71 | 6,661,300 | — | — |
| 2024-02-12 | $2.81 | $2.81 | 5,864,500 | — | — |
| 2024-02-09 | $2.80 | $2.80 | 11,105,800 | — | — |
| 2024-02-08 | $2.79 | $2.79 | 8,492,500 | — | — |
| 2024-02-07 | $2.75 | $2.75 | 4,696,400 | — | — |
| 2024-02-06 | $2.76 | $2.76 | 10,561,100 | — | — |
| 2024-02-05 | $2.66 | $2.66 | 6,800,600 | — | — |
| 2024-02-02 | $2.71 | $2.71 | 7,919,200 | — | — |
| 2024-02-01 | $2.77 | $2.77 | 8,531,900 | — | — |
| 2024-01-31 | $2.79 | $2.79 | 7,373,100 | — | — |
| 2024-01-30 | $2.86 | $2.86 | 8,993,800 | — | — |
| 2024-01-29 | $2.98 | $2.98 | 6,786,200 | — | — |
| 2024-01-26 | $2.92 | $2.92 | 12,333,700 | — | — |
| 2024-01-25 | $2.98 | $2.98 | 36,136,500 | — | — |
| 2024-01-24 | $2.93 | $2.93 | 53,741,600 | — | — |
| 2024-01-23 | $3.55 | $3.55 | 5,849,100 | — | — |
| 2024-01-22 | $3.60 | $3.60 | 9,463,100 | — | — |
| 2024-01-19 | $3.43 | $3.43 | 7,641,200 | — | — |
| 2024-01-18 | $3.39 | $3.39 | 3,564,400 | — | — |
| 2024-01-17 | $3.34 | $3.34 | 3,264,000 | — | — |
| 2024-01-16 | $3.40 | $3.40 | 5,313,400 | — | — |
| 2024-01-12 | $3.40 | $3.40 | 5,437,000 | — | — |
| 2024-01-11 | $3.39 | $3.39 | 5,150,700 | — | — |
| 2024-01-10 | $3.45 | $3.45 | 7,642,000 | — | — |
| 2024-01-09 | $3.31 | $3.31 | 4,759,100 | — | — |
| 2024-01-08 | $3.23 | $3.23 | 7,478,500 | — | — |
| 2024-01-05 | $3.26 | $3.26 | 3,961,500 | — | — |
| 2024-01-04 | $3.25 | $3.25 | 6,353,300 | — | — |
| 2024-01-03 | $3.33 | $3.33 | 8,024,100 | — | — |
| 2024-01-02 | $3.43 | $3.43 | 6,794,900 | — | — |