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
- 2002-08-02 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 | $1.91 | $4.89 | 10,097,100 | — | — |
| 2024-12-30 | $1.90 | $4.87 | 16,468,300 | — | — |
| 2024-12-27 | $1.90 | $4.87 | 13,009,700 | — | — |
| 2024-12-26 | $1.92 | $4.92 | 19,701,800 | — | — |
| 2024-12-24 | $1.93 | $4.94 | 6,641,800 | — | — |
| 2024-12-23 | $1.90 | $4.87 | 19,863,600 | — | — |
| 2024-12-20 | $1.93 | $4.94 | 31,401,400 | — | — |
| 2024-12-19 | $1.88 | $4.82 | 35,584,900 | — | — |
| 2024-12-18 | $1.87 | $4.79 | 66,942,600 | — | — |
| 2024-12-17 | $2.00 | $5.12 | 48,589,600 | — | — |
| 2024-12-16 | $1.98 | $5.07 | 42,090,700 | — | — |
| 2024-12-13 | $2.02 | $5.18 | 24,420,200 | — | — |
| 2024-12-12 | $2.06 | $5.28 | 50,655,800 | — | — |
| 2024-12-11 | $2.16 | $5.53 | 51,482,200 | — | — |
| 2024-12-10 | $2.09 | $5.35 | 51,790,200 | — | — |
| 2024-12-09 | $2.01 | $5.15 | 62,786,800 | — | — |
| 2024-12-06 | $2.05 | $5.25 | 22,463,300 | — | — |
| 2024-12-05 | $2.12 | $5.43 | 35,623,000 | — | — |
| 2024-12-04 | $2.07 | $5.30 | 24,523,500 | — | — |
| 2024-12-03 | $2.04 | $5.22 | 25,471,900 | — | — |
| 2024-12-02 | $2.08 | $5.32 | 41,143,700 | — | — |
| 2024-11-29 | $2.13 | $5.45 | 63,246,000 | — | — |
| 2024-11-27 | $2.26 | $5.78 | 69,509,300 | — | — |
| 2024-11-26 | $2.37 | $6.06 | 21,842,000 | — | — |
| 2024-11-25 | $2.34 | $5.99 | 18,928,300 | — | — |
| 2024-11-22 | $2.38 | $6.09 | 18,338,700 | — | — |
| 2024-11-21 | $2.39 | $6.11 | 38,004,100 | — | — |
| 2024-11-20 | $2.41 | $6.17 | 19,687,500 | — | — |
| 2024-11-19 | $2.41 | $6.17 | 22,621,600 | — | — |
| 2024-11-18 | $2.39 | $6.11 | 33,568,200 | — | — |
| 2024-11-15 | $2.38 | $6.09 | 30,127,900 | — | — |
| 2024-11-14 | $2.35 | $6.01 | 30,681,000 | — | — |
| 2024-11-13 | $2.32 | $5.94 | 21,084,700 | — | — |
| 2024-11-12 | $2.31 | $5.91 | 19,340,300 | — | — |
| 2024-11-11 | $2.31 | $5.91 | 22,804,900 | — | — |
| 2024-11-08 | $2.34 | $5.99 | 24,485,500 | — | — |
| 2024-11-07 | $2.38 | $6.09 | 32,457,200 | — | — |
| 2024-11-06 | $2.41 | $6.17 | 44,371,200 | — | — |
| 2024-11-05 | $2.40 | $6.14 | 38,305,100 | — | — |
| 2024-11-04 | $2.42 | $6.18 | 13,094,200 | — | — |
| 2024-11-01 | $2.40 | $6.13 | 37,452,300 | — | — |
| 2024-10-31 | $2.47 | $6.31 | 21,321,200 | — | — |
| 2024-10-30 | $2.57 | $6.57 | 29,224,200 | — | — |
| 2024-10-29 | $2.57 | $6.57 | 20,540,200 | — | — |
| 2024-10-28 | $2.64 | $6.75 | 19,898,200 | — | — |
| 2024-10-25 | $2.58 | $6.59 | 27,982,100 | — | — |
| 2024-10-24 | $2.64 | $6.75 | 28,555,300 | — | — |
| 2024-10-23 | $2.62 | $6.69 | 28,941,900 | — | — |
| 2024-10-22 | $2.64 | $6.75 | 39,045,000 | — | — |
| 2024-10-21 | $2.66 | $6.80 | 25,065,500 | — | — |
| 2024-10-18 | $2.66 | $6.80 | 31,275,500 | — | — |
| 2024-10-17 | $2.67 | $6.82 | 21,463,500 | — | — |
| 2024-10-16 | $2.64 | $6.75 | 41,154,600 | — | — |
| 2024-10-15 | $2.64 | $6.75 | 36,577,400 | — | — |
| 2024-10-14 | $2.67 | $6.82 | 25,691,500 | — | — |
| 2024-10-11 | $2.61 | $6.67 | 27,413,700 | — | — |
| 2024-10-10 | $2.65 | $6.77 | 21,008,500 | — | — |
| 2024-10-09 | $2.65 | $6.77 | 27,017,300 | — | — |
| 2024-10-08 | $2.74 | $7.00 | 32,432,400 | — | — |
| 2024-10-07 | $2.73 | $6.98 | 45,378,300 | — | — |
| 2024-10-04 | $2.73 | $6.98 | 23,230,400 | — | — |
| 2024-10-03 | $2.72 | $6.95 | 31,557,800 | — | — |
| 2024-10-02 | $2.77 | $7.07 | 30,230,500 | — | — |
| 2024-10-01 | $2.70 | $6.80 | 43,382,100 | — | — |
| 2024-09-30 | $2.66 | $6.70 | 34,213,300 | — | — |
| 2024-09-27 | $2.71 | $6.82 | 39,715,000 | — | — |
| 2024-09-26 | $2.67 | $6.72 | 57,177,700 | — | — |
| 2024-09-25 | $2.60 | $6.55 | 53,472,400 | — | — |
| 2024-09-24 | $2.58 | $6.50 | 55,775,400 | — | — |
| 2024-09-23 | $2.57 | $6.47 | 50,415,500 | — | — |
| 2024-09-20 | $2.63 | $6.62 | 40,830,000 | — | — |
| 2024-09-19 | $2.75 | $6.93 | 41,067,800 | — | — |
| 2024-09-18 | $2.77 | $6.98 | 40,562,400 | — | — |
| 2024-09-17 | $2.80 | $7.05 | 28,678,900 | — | — |
| 2024-09-16 | $2.79 | $7.03 | 48,792,000 | — | — |
| 2024-09-13 | $2.80 | $7.05 | 34,318,100 | — | — |
| 2024-09-12 | $2.78 | $7.00 | 13,220,000 | — | — |
| 2024-09-11 | $2.77 | $6.98 | 26,707,200 | — | — |
| 2024-09-10 | $2.79 | $7.03 | 26,778,300 | — | — |
| 2024-09-09 | $2.84 | $7.15 | 17,692,300 | — | — |
| 2024-09-06 | $2.81 | $7.08 | 20,233,400 | — | — |
| 2024-09-05 | $2.86 | $7.20 | 27,171,000 | — | — |
| 2024-09-04 | $2.83 | $7.13 | 15,794,000 | — | — |
| 2024-09-03 | $2.81 | $7.07 | 24,558,700 | — | — |
| 2024-08-30 | $2.78 | $6.99 | 21,673,800 | — | — |
| 2024-08-29 | $2.79 | $7.02 | 27,520,600 | — | — |
| 2024-08-28 | $2.85 | $7.17 | 26,434,300 | — | — |
| 2024-08-27 | $2.81 | $7.07 | 16,689,900 | — | — |
| 2024-08-26 | $2.85 | $7.17 | 15,752,200 | — | — |
| 2024-08-23 | $2.88 | $7.25 | 25,843,400 | — | — |
| 2024-08-22 | $2.80 | $7.04 | 19,673,100 | — | — |
| 2024-08-21 | $2.88 | $7.25 | 18,853,800 | — | — |
| 2024-08-20 | $2.89 | $7.27 | 20,731,700 | — | — |
| 2024-08-19 | $2.92 | $7.35 | 33,866,000 | — | — |
| 2024-08-16 | $2.75 | $6.92 | 36,566,100 | — | — |
| 2024-08-15 | $2.79 | $7.02 | 20,684,800 | — | — |
| 2024-08-14 | $2.76 | $6.94 | 29,418,600 | — | — |
| 2024-08-13 | $2.75 | $6.92 | 23,237,100 | — | — |
| 2024-08-12 | $2.68 | $6.74 | 11,000,700 | — | — |
| 2024-08-09 | $2.68 | $6.74 | 36,133,400 | — | — |
| 2024-08-08 | $2.57 | $6.47 | 22,989,100 | — | — |
| 2024-08-07 | $2.52 | $6.34 | 26,688,300 | — | — |
| 2024-08-06 | $2.50 | $6.29 | 54,793,000 | — | — |
| 2024-08-05 | $2.39 | $6.01 | 54,883,400 | — | — |
| 2024-08-02 | $2.21 | $5.55 | 34,335,100 | — | — |
| 2024-08-01 | $2.21 | $5.55 | 21,358,200 | — | — |
| 2024-07-31 | $2.22 | $5.58 | 31,812,300 | — | — |
| 2024-07-30 | $2.22 | $5.58 | 11,913,500 | — | — |
| 2024-07-29 | $2.24 | $5.63 | 14,931,600 | — | — |
| 2024-07-26 | $2.22 | $5.58 | 16,013,100 | — | — |
| 2024-07-25 | $2.21 | $5.55 | 24,234,700 | — | — |
| 2024-07-24 | $2.22 | $5.58 | 11,735,700 | — | — |
| 2024-07-23 | $2.25 | $5.65 | 38,241,300 | — | — |
| 2024-07-22 | $2.27 | $5.70 | 12,890,800 | — | — |
| 2024-07-19 | $2.24 | $5.63 | 16,660,600 | — | — |
| 2024-07-18 | $2.25 | $5.65 | 17,290,100 | — | — |
| 2024-07-17 | $2.34 | $5.88 | 16,592,200 | — | — |
| 2024-07-16 | $2.36 | $5.93 | 16,970,900 | — | — |
| 2024-07-15 | $2.32 | $5.83 | 10,927,800 | — | — |
| 2024-07-12 | $2.34 | $5.88 | 21,415,500 | — | — |
| 2024-07-11 | $2.34 | $5.88 | 34,439,600 | — | — |
| 2024-07-10 | $2.37 | $5.95 | 40,048,900 | — | — |
| 2024-07-09 | $2.32 | $5.83 | 18,769,200 | — | — |
| 2024-07-08 | $2.29 | $5.75 | 28,759,400 | — | — |
| 2024-07-05 | $2.30 | $5.78 | 61,582,800 | — | — |
| 2024-07-03 | $2.24 | $5.63 | 11,672,800 | — | — |
| 2024-07-02 | $2.18 | $5.47 | 20,160,300 | — | — |
| 2024-07-01 | $2.20 | $5.52 | 13,903,700 | — | — |
| 2024-06-28 | $2.24 | $5.62 | 21,339,800 | — | — |
| 2024-06-27 | $2.26 | $5.67 | 13,974,000 | — | — |
| 2024-06-26 | $2.24 | $5.62 | 11,711,400 | — | — |
| 2024-06-25 | $2.26 | $5.67 | 16,354,500 | — | — |
| 2024-06-24 | $2.31 | $5.80 | 10,098,200 | — | — |
| 2024-06-21 | $2.29 | $5.75 | 10,912,600 | — | — |
| 2024-06-20 | $2.29 | $5.75 | 12,069,400 | — | — |
| 2024-06-18 | $2.36 | $5.75 | 15,575,000 | — | — |
| 2024-06-17 | $2.41 | $5.87 | 24,356,400 | — | — |
| 2024-06-14 | $2.39 | $5.83 | 13,149,600 | — | — |
| 2024-06-13 | $2.39 | $5.83 | 19,480,600 | — | — |
| 2024-06-12 | $2.37 | $5.78 | 27,444,900 | — | — |
| 2024-06-11 | $2.42 | $5.90 | 13,035,100 | — | — |
| 2024-06-10 | $2.42 | $5.90 | 13,751,000 | — | — |
| 2024-06-07 | $2.45 | $5.97 | 15,206,900 | — | — |
| 2024-06-06 | $2.50 | $6.09 | 15,259,400 | — | — |
| 2024-06-05 | $2.43 | $5.92 | 12,161,800 | — | — |
| 2024-06-04 | $2.44 | $5.93 | 26,049,900 | — | — |
| 2024-06-03 | $2.45 | $5.96 | 11,695,100 | — | — |
| 2024-05-31 | $2.46 | $5.98 | 24,084,800 | — | — |
| 2024-05-30 | $2.50 | $6.08 | 4,985,800 | — | — |
| 2024-05-29 | $2.47 | $6.00 | 18,018,400 | — | — |
| 2024-05-28 | $2.51 | $6.10 | 12,013,300 | — | — |
| 2024-05-24 | $2.51 | $6.10 | 10,039,800 | — | — |
| 2024-05-23 | $2.51 | $6.10 | 15,167,300 | — | — |
| 2024-05-22 | $2.54 | $6.17 | 17,383,900 | — | — |
| 2024-05-21 | $2.63 | $6.39 | 17,670,800 | — | — |
| 2024-05-20 | $2.63 | $6.39 | 13,273,300 | — | — |
| 2024-05-17 | $2.64 | $6.42 | 16,816,400 | — | — |
| 2024-05-16 | $2.62 | $6.37 | 8,517,200 | — | — |
| 2024-05-15 | $2.59 | $6.30 | 10,590,100 | — | — |
| 2024-05-14 | $2.61 | $6.34 | 14,569,100 | — | — |
| 2024-05-13 | $2.61 | $6.34 | 16,811,300 | — | — |
| 2024-05-10 | $2.58 | $6.27 | 36,117,900 | — | — |
| 2024-05-09 | $2.60 | $6.32 | 55,663,500 | — | — |
| 2024-05-08 | $2.71 | $6.59 | 12,690,500 | — | — |
| 2024-05-07 | $2.72 | $6.61 | 15,135,800 | — | — |
| 2024-05-06 | $2.72 | $6.61 | 12,623,400 | — | — |
| 2024-05-03 | $2.72 | $6.61 | 23,989,800 | — | — |
| 2024-05-02 | $2.72 | $6.60 | 28,305,400 | — | — |
| 2024-05-01 | $2.72 | $6.60 | 16,162,400 | — | — |
| 2024-04-30 | $2.70 | $6.55 | 31,070,700 | — | — |
| 2024-04-29 | $2.75 | $6.67 | 12,648,000 | — | — |
| 2024-04-26 | $2.72 | $6.60 | 13,985,200 | — | — |
| 2024-04-25 | $2.65 | $6.43 | 10,329,300 | — | — |
| 2024-04-24 | $2.66 | $6.46 | 10,141,800 | — | — |
| 2024-04-23 | $2.66 | $6.46 | 14,971,300 | — | — |
| 2024-04-22 | $2.64 | $6.41 | 15,635,200 | — | — |
| 2024-04-19 | $2.64 | $6.41 | 13,464,300 | — | — |
| 2024-04-18 | $2.63 | $6.38 | 16,564,700 | — | — |
| 2024-04-17 | $2.65 | $6.43 | 20,035,400 | — | — |
| 2024-04-16 | $2.66 | $6.46 | 30,380,300 | — | — |
| 2024-04-15 | $2.70 | $6.55 | 15,716,000 | — | — |
| 2024-04-12 | $2.77 | $6.72 | 15,840,100 | — | — |
| 2024-04-11 | $2.84 | $6.89 | 14,487,500 | — | — |
| 2024-04-10 | $2.84 | $6.89 | 13,898,400 | — | — |
| 2024-04-09 | $2.93 | $7.11 | 14,385,600 | — | — |
| 2024-04-08 | $2.92 | $7.09 | 12,084,500 | — | — |
| 2024-04-05 | $2.86 | $6.94 | 9,668,600 | — | — |
| 2024-04-04 | $2.90 | $7.04 | 33,819,200 | — | — |
| 2024-04-03 | $2.89 | $7.01 | 18,778,500 | — | — |
| 2024-04-02 | $2.82 | $6.84 | 11,131,800 | — | — |
| 2024-04-01 | $2.81 | $6.81 | 8,683,000 | — | — |
| 2024-03-28 | $2.86 | $6.93 | 8,181,700 | — | — |
| 2024-03-27 | $2.91 | $7.05 | 21,241,300 | — | — |
| 2024-03-26 | $2.86 | $6.93 | 7,882,800 | — | — |
| 2024-03-25 | $2.80 | $6.79 | 11,743,000 | — | — |
| 2024-03-22 | $2.79 | $6.76 | 7,851,300 | — | — |
| 2024-03-21 | $2.83 | $6.86 | 5,425,000 | — | — |
| 2024-03-20 | $2.87 | $6.96 | 26,792,900 | — | — |
| 2024-03-19 | $2.82 | $6.83 | 10,737,400 | — | — |
| 2024-03-18 | $2.83 | $6.86 | 6,701,900 | — | — |
| 2024-03-15 | $2.83 | $6.86 | 8,706,000 | — | — |
| 2024-03-14 | $2.88 | $6.98 | 20,867,500 | — | — |
| 2024-03-13 | $2.88 | $6.98 | 11,017,000 | — | — |
| 2024-03-12 | $2.85 | $6.91 | 20,727,900 | — | — |
| 2024-03-11 | $2.81 | $6.81 | 16,139,000 | — | — |
| 2024-03-08 | $2.79 | $6.76 | 16,946,200 | — | — |
| 2024-03-07 | $2.81 | $6.81 | 10,139,000 | — | — |
| 2024-03-06 | $2.82 | $6.83 | 11,651,600 | — | — |
| 2024-03-05 | $2.79 | $6.76 | 14,463,100 | — | — |
| 2024-03-04 | $2.76 | $6.69 | 14,388,200 | — | — |
| 2024-03-01 | $2.79 | $6.75 | 13,007,200 | — | — |
| 2024-02-29 | $2.78 | $6.73 | 17,258,400 | — | — |
| 2024-02-28 | $2.82 | $6.82 | 10,454,700 | — | — |
| 2024-02-27 | $2.84 | $6.87 | 18,892,800 | — | — |
| 2024-02-26 | $2.78 | $6.73 | 9,983,000 | — | — |
| 2024-02-23 | $2.78 | $6.73 | 20,595,800 | — | — |
| 2024-02-22 | $2.83 | $6.85 | 18,125,300 | — | — |
| 2024-02-21 | $2.82 | $6.82 | 13,572,100 | — | — |
| 2024-02-20 | $2.84 | $6.87 | 22,361,500 | — | — |
| 2024-02-16 | $2.73 | $6.61 | 12,665,800 | — | — |
| 2024-02-15 | $2.72 | $6.58 | 19,409,200 | — | — |
| 2024-02-14 | $2.68 | $6.49 | 26,389,800 | — | — |
| 2024-02-13 | $2.70 | $6.53 | 11,488,600 | — | — |
| 2024-02-12 | $2.75 | $6.66 | 10,859,100 | — | — |
| 2024-02-09 | $2.73 | $6.61 | 39,293,900 | — | — |
| 2024-02-08 | $2.73 | $6.61 | 32,761,200 | — | — |
| 2024-02-07 | $2.83 | $6.85 | 73,710,400 | — | — |
| 2024-02-06 | $3.35 | $8.11 | 25,482,600 | — | — |
| 2024-02-05 | $3.13 | $7.58 | 9,579,000 | — | — |
| 2024-02-02 | $3.11 | $7.53 | 13,776,100 | — | — |
| 2024-02-01 | $3.13 | $7.57 | 10,767,900 | — | — |
| 2024-01-31 | $3.10 | $7.49 | 12,599,400 | — | — |
| 2024-01-30 | $3.10 | $7.49 | 12,663,500 | — | — |
| 2024-01-29 | $3.12 | $7.54 | 12,193,000 | — | — |
| 2024-01-26 | $3.16 | $7.64 | 7,242,200 | — | — |
| 2024-01-25 | $3.13 | $7.57 | 11,577,700 | — | — |
| 2024-01-24 | $3.10 | $7.49 | 12,820,000 | — | — |
| 2024-01-23 | $3.11 | $7.52 | 19,072,600 | — | — |
| 2024-01-22 | $3.10 | $7.49 | 18,219,500 | — | — |
| 2024-01-19 | $3.18 | $7.69 | 42,496,800 | — | — |
| 2024-01-18 | $3.19 | $7.71 | 19,851,100 | — | — |
| 2024-01-17 | $3.20 | $7.73 | 12,857,900 | — | — |
| 2024-01-16 | $3.20 | $7.73 | 15,905,500 | — | — |
| 2024-01-12 | $3.26 | $7.88 | 12,510,500 | — | — |
| 2024-01-11 | $3.27 | $7.90 | 17,827,300 | — | — |
| 2024-01-10 | $3.28 | $7.93 | 18,175,800 | — | — |
| 2024-01-09 | $3.31 | $8.00 | 28,294,300 | — | — |
| 2024-01-08 | $3.46 | $8.36 | 13,369,800 | — | — |
| 2024-01-05 | $3.47 | $8.39 | 17,219,600 | — | — |
| 2024-01-04 | $3.38 | $8.17 | 20,950,500 | — | — |
| 2024-01-03 | $3.42 | $8.27 | 11,992,200 | — | — |
| 2024-01-02 | $3.42 | $8.26 | 12,357,100 | — | — |