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
- 2009-12-21 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 | $1.39 | $1.39 | 7,382,400 | — | — |
| 2024-12-30 | $1.46 | $1.46 | 4,445,000 | — | — |
| 2024-12-27 | $1.55 | $1.55 | 2,962,900 | — | — |
| 2024-12-26 | $1.58 | $1.58 | 4,560,800 | — | — |
| 2024-12-24 | $1.52 | $1.52 | 1,859,200 | — | — |
| 2024-12-23 | $1.49 | $1.49 | 2,549,800 | — | — |
| 2024-12-20 | $1.49 | $1.49 | 8,031,900 | — | — |
| 2024-12-19 | $1.46 | $1.46 | 4,626,500 | — | — |
| 2024-12-18 | $1.50 | $1.50 | 7,012,400 | — | — |
| 2024-12-17 | $1.58 | $1.58 | 3,469,700 | — | — |
| 2024-12-16 | $1.60 | $1.60 | 4,437,100 | — | — |
| 2024-12-13 | $1.55 | $1.55 | 3,889,700 | — | — |
| 2024-12-12 | $1.59 | $1.59 | 4,305,500 | — | — |
| 2024-12-11 | $1.68 | $1.68 | 4,523,300 | — | — |
| 2024-12-10 | $1.70 | $1.70 | 6,690,900 | — | — |
| 2024-12-09 | $1.78 | $1.78 | 11,234,900 | — | — |
| 2024-12-06 | $1.58 | $1.58 | 4,073,800 | — | — |
| 2024-12-05 | $1.58 | $1.58 | 5,080,200 | — | — |
| 2024-12-04 | $1.59 | $1.59 | 3,294,400 | — | — |
| 2024-12-03 | $1.57 | $1.57 | 3,368,100 | — | — |
| 2024-12-02 | $1.62 | $1.62 | 3,732,600 | — | — |
| 2024-11-29 | $1.59 | $1.59 | 2,377,200 | — | — |
| 2024-11-27 | $1.56 | $1.56 | 3,504,300 | — | — |
| 2024-11-26 | $1.55 | $1.55 | 3,892,800 | — | — |
| 2024-11-25 | $1.62 | $1.62 | 8,388,100 | — | — |
| 2024-11-22 | $1.53 | $1.53 | 3,760,500 | — | — |
| 2024-11-21 | $1.52 | $1.52 | 3,456,400 | — | — |
| 2024-11-20 | $1.54 | $1.54 | 4,480,900 | — | — |
| 2024-11-19 | $1.55 | $1.55 | 3,297,400 | — | — |
| 2024-11-18 | $1.58 | $1.58 | 4,245,000 | — | — |
| 2024-11-15 | $1.52 | $1.52 | 8,442,800 | — | — |
| 2024-11-14 | $1.61 | $1.61 | 5,753,300 | — | — |
| 2024-11-13 | $1.69 | $1.69 | 5,202,300 | — | — |
| 2024-11-12 | $1.78 | $1.78 | 5,383,900 | — | — |
| 2024-11-11 | $1.83 | $1.83 | 7,079,600 | — | — |
| 2024-11-08 | $1.67 | $1.67 | 14,803,300 | — | — |
| 2024-11-07 | $2.01 | $2.01 | 4,908,200 | — | — |
| 2024-11-06 | $1.91 | $1.91 | 8,169,700 | — | — |
| 2024-11-05 | $2.15 | $2.15 | 4,537,700 | — | — |
| 2024-11-04 | $2.01 | $2.01 | 4,206,200 | — | — |
| 2024-11-01 | $2.04 | $2.04 | 3,293,900 | — | — |
| 2024-10-31 | $1.98 | $1.98 | 4,118,700 | — | — |
| 2024-10-30 | $2.08 | $2.08 | 3,354,400 | — | — |
| 2024-10-29 | $2.13 | $2.13 | 5,474,400 | — | — |
| 2024-10-28 | $2.25 | $2.25 | 3,325,900 | — | — |
| 2024-10-25 | $2.20 | $2.20 | 5,987,400 | — | — |
| 2024-10-24 | $2.16 | $2.16 | 5,792,600 | — | — |
| 2024-10-23 | $1.98 | $1.98 | 3,869,100 | — | — |
| 2024-10-22 | $2.08 | $2.08 | 3,010,100 | — | — |
| 2024-10-21 | $2.11 | $2.11 | 3,417,100 | — | — |
| 2024-10-18 | $2.11 | $2.11 | 4,874,200 | — | — |
| 2024-10-17 | $2.03 | $2.03 | 4,309,800 | — | — |
| 2024-10-16 | $2.04 | $2.04 | 4,383,200 | — | — |
| 2024-10-15 | $2.01 | $2.01 | 4,866,200 | — | — |
| 2024-10-14 | $1.99 | $1.99 | 5,567,300 | — | — |
| 2024-10-11 | $1.99 | $1.99 | 4,977,200 | — | — |
| 2024-10-10 | $1.86 | $1.86 | 4,309,800 | — | — |
| 2024-10-09 | $1.95 | $1.95 | 4,080,200 | — | — |
| 2024-10-08 | $1.91 | $1.91 | 3,523,600 | — | — |
| 2024-10-07 | $1.96 | $1.96 | 4,927,600 | — | — |
| 2024-10-04 | $1.96 | $1.96 | 7,388,100 | — | — |
| 2024-10-03 | $1.78 | $1.78 | 4,428,600 | — | — |
| 2024-10-02 | $1.68 | $1.68 | 2,808,100 | — | — |
| 2024-10-01 | $1.67 | $1.67 | 4,281,200 | — | — |
| 2024-09-30 | $1.72 | $1.72 | 3,328,700 | — | — |
| 2024-09-27 | $1.76 | $1.76 | 7,377,600 | — | — |
| 2024-09-26 | $1.69 | $1.69 | 3,390,400 | — | — |
| 2024-09-25 | $1.65 | $1.65 | 3,382,800 | — | — |
| 2024-09-24 | $1.74 | $1.74 | 2,472,600 | — | — |
| 2024-09-23 | $1.69 | $1.69 | 3,693,300 | — | — |
| 2024-09-20 | $1.74 | $1.74 | 5,717,500 | — | — |
| 2024-09-19 | $1.81 | $1.81 | 3,426,000 | — | — |
| 2024-09-18 | $1.81 | $1.81 | 4,428,300 | — | — |
| 2024-09-17 | $1.88 | $1.88 | 3,885,800 | — | — |
| 2024-09-16 | $1.79 | $1.79 | 2,474,700 | — | — |
| 2024-09-13 | $1.84 | $1.84 | 2,997,100 | — | — |
| 2024-09-12 | $1.78 | $1.78 | 3,734,100 | — | — |
| 2024-09-11 | $1.81 | $1.81 | 5,187,000 | — | — |
| 2024-09-10 | $1.66 | $1.66 | 3,044,500 | — | — |
| 2024-09-09 | $1.57 | $1.57 | 3,115,100 | — | — |
| 2024-09-06 | $1.57 | $1.57 | 3,696,800 | — | — |
| 2024-09-05 | $1.66 | $1.66 | 2,555,400 | — | — |
| 2024-09-04 | $1.66 | $1.66 | 4,566,400 | — | — |
| 2024-09-03 | $1.71 | $1.71 | 6,062,600 | — | — |
| 2024-08-30 | $1.86 | $1.86 | 3,992,300 | — | — |
| 2024-08-29 | $1.83 | $1.83 | 4,387,600 | — | — |
| 2024-08-28 | $1.83 | $1.83 | 6,484,400 | — | — |
| 2024-08-27 | $2.00 | $2.00 | 4,942,100 | — | — |
| 2024-08-26 | $2.08 | $2.08 | 3,757,400 | — | — |
| 2024-08-23 | $2.10 | $2.10 | 5,076,300 | — | — |
| 2024-08-22 | $2.01 | $2.01 | 3,417,200 | — | — |
| 2024-08-21 | $2.11 | $2.11 | 3,479,900 | — | — |
| 2024-08-20 | $2.07 | $2.07 | 3,102,900 | — | — |
| 2024-08-19 | $2.10 | $2.10 | 4,161,700 | — | — |
| 2024-08-16 | $2.10 | $2.10 | 4,936,900 | — | — |
| 2024-08-15 | $2.13 | $2.13 | 4,582,800 | — | — |
| 2024-08-14 | $2.07 | $2.07 | 4,816,200 | — | — |
| 2024-08-13 | $2.17 | $2.17 | 6,763,100 | — | — |
| 2024-08-12 | $1.91 | $1.91 | 6,360,500 | — | — |
| 2024-08-09 | $2.00 | $2.00 | 8,690,300 | — | — |
| 2024-08-08 | $2.13 | $2.13 | 16,107,200 | — | — |
| 2024-08-07 | $2.52 | $2.52 | 7,427,400 | — | — |
| 2024-08-06 | $2.69 | $2.69 | 5,235,700 | — | — |
| 2024-08-05 | $2.76 | $2.76 | 7,456,700 | — | — |
| 2024-08-02 | $2.83 | $2.83 | 5,822,100 | — | — |
| 2024-08-01 | $3.06 | $3.06 | 4,497,600 | — | — |
| 2024-07-31 | $3.29 | $3.29 | 3,657,600 | — | — |
| 2024-07-30 | $3.18 | $3.18 | 2,940,600 | — | — |
| 2024-07-29 | $3.32 | $3.32 | 3,809,700 | — | — |
| 2024-07-26 | $3.41 | $3.41 | 2,577,200 | — | — |
| 2024-07-25 | $3.26 | $3.26 | 2,593,300 | — | — |
| 2024-07-24 | $3.19 | $3.19 | 4,348,700 | — | — |
| 2024-07-23 | $3.33 | $3.33 | 3,916,300 | — | — |
| 2024-07-22 | $3.11 | $3.11 | 3,630,800 | — | — |
| 2024-07-19 | $3.12 | $3.12 | 3,358,400 | — | — |
| 2024-07-18 | $3.32 | $3.32 | 3,936,400 | — | — |
| 2024-07-17 | $3.47 | $3.47 | 5,543,000 | — | — |
| 2024-07-16 | $3.70 | $3.70 | 6,320,800 | — | — |
| 2024-07-15 | $3.47 | $3.47 | 5,254,100 | — | — |
| 2024-07-12 | $3.48 | $3.48 | 6,931,500 | — | — |
| 2024-07-11 | $3.30 | $3.30 | 7,433,500 | — | — |
| 2024-07-10 | $3.07 | $3.07 | 5,844,700 | — | — |
| 2024-07-09 | $2.87 | $2.87 | 2,749,600 | — | — |
| 2024-07-08 | $2.92 | $2.92 | 4,579,900 | — | — |
| 2024-07-05 | $2.86 | $2.86 | 3,259,200 | — | — |
| 2024-07-03 | $2.79 | $2.79 | 4,440,400 | — | — |
| 2024-07-02 | $2.62 | $2.62 | 4,533,800 | — | — |
| 2024-07-01 | $2.68 | $2.68 | 2,349,200 | — | — |
| 2024-06-28 | $2.74 | $2.74 | 10,101,100 | — | — |
| 2024-06-27 | $2.80 | $2.80 | 4,390,300 | — | — |
| 2024-06-26 | $2.69 | $2.69 | 3,616,100 | — | — |
| 2024-06-25 | $2.78 | $2.78 | 2,536,000 | — | — |
| 2024-06-24 | $2.74 | $2.74 | 5,229,300 | — | — |
| 2024-06-21 | $2.70 | $2.70 | 7,690,900 | — | — |
| 2024-06-20 | $2.67 | $2.67 | 5,458,100 | — | — |
| 2024-06-18 | $2.81 | $2.81 | 5,080,100 | — | — |
| 2024-06-17 | $2.92 | $2.92 | 5,592,000 | — | — |
| 2024-06-14 | $3.04 | $3.04 | 4,832,500 | — | — |
| 2024-06-13 | $3.16 | $3.16 | 7,638,600 | — | — |
| 2024-06-12 | $3.41 | $3.41 | 9,408,900 | — | — |
| 2024-06-11 | $3.35 | $3.35 | 4,306,300 | — | — |
| 2024-06-10 | $3.24 | $3.24 | 4,665,100 | — | — |
| 2024-06-07 | $3.06 | $3.06 | 3,683,200 | — | — |
| 2024-06-06 | $3.15 | $3.15 | 3,350,700 | — | — |
| 2024-06-05 | $3.29 | $3.29 | 6,902,300 | — | — |
| 2024-06-04 | $3.04 | $3.04 | 3,771,300 | — | — |
| 2024-06-03 | $3.14 | $3.14 | 2,835,800 | — | — |
| 2024-05-31 | $3.11 | $3.11 | 3,549,500 | — | — |
| 2024-05-30 | $3.17 | $3.17 | 3,996,600 | — | — |
| 2024-05-29 | $3.03 | $3.03 | 2,642,200 | — | — |
| 2024-05-28 | $3.05 | $3.05 | 3,649,500 | — | — |
| 2024-05-24 | $3.19 | $3.19 | 2,932,300 | — | — |
| 2024-05-23 | $3.12 | $3.12 | 3,945,000 | — | — |
| 2024-05-22 | $3.27 | $3.27 | 6,749,000 | — | — |
| 2024-05-21 | $3.09 | $3.09 | 4,139,900 | — | — |
| 2024-05-20 | $3.12 | $3.12 | 5,880,900 | — | — |
| 2024-05-17 | $3.29 | $3.29 | 6,930,000 | — | — |
| 2024-05-16 | $3.33 | $3.33 | 5,916,800 | — | — |
| 2024-05-15 | $3.31 | $3.31 | 6,449,500 | — | — |
| 2024-05-14 | $3.28 | $3.28 | 14,531,400 | — | — |
| 2024-05-13 | $3.10 | $3.10 | 10,550,500 | — | — |
| 2024-05-10 | $2.82 | $2.82 | 8,111,500 | — | — |
| 2024-05-09 | $2.84 | $2.84 | 5,197,100 | — | — |
| 2024-05-08 | $2.90 | $2.90 | 3,364,400 | — | — |
| 2024-05-07 | $2.92 | $2.92 | 6,145,600 | — | — |
| 2024-05-06 | $3.21 | $3.21 | 5,922,500 | — | — |
| 2024-05-03 | $3.04 | $3.04 | 6,234,400 | — | — |
| 2024-05-02 | $2.89 | $2.89 | 6,965,800 | — | — |
| 2024-05-01 | $2.60 | $2.60 | 5,332,600 | — | — |
| 2024-04-30 | $2.53 | $2.53 | 3,958,700 | — | — |
| 2024-04-29 | $2.52 | $2.52 | 3,002,100 | — | — |
| 2024-04-26 | $2.42 | $2.42 | 3,465,000 | — | — |
| 2024-04-25 | $2.31 | $2.31 | 2,631,700 | — | — |
| 2024-04-24 | $2.33 | $2.33 | 3,048,300 | — | — |
| 2024-04-23 | $2.35 | $2.35 | 3,335,000 | — | — |
| 2024-04-22 | $2.30 | $2.30 | 3,509,300 | — | — |
| 2024-04-19 | $2.29 | $2.29 | 2,691,800 | — | — |
| 2024-04-18 | $2.36 | $2.36 | 2,768,700 | — | — |
| 2024-04-17 | $2.38 | $2.38 | 2,861,800 | — | — |
| 2024-04-16 | $2.37 | $2.37 | 3,553,400 | — | — |
| 2024-04-15 | $2.29 | $2.29 | 5,295,900 | — | — |
| 2024-04-12 | $2.48 | $2.48 | 2,808,300 | — | — |
| 2024-04-11 | $2.57 | $2.57 | 2,640,700 | — | — |
| 2024-04-10 | $2.53 | $2.53 | 4,212,200 | — | — |
| 2024-04-09 | $2.65 | $2.65 | 3,953,100 | — | — |
| 2024-04-08 | $2.67 | $2.67 | 3,137,300 | — | — |
| 2024-04-05 | $2.70 | $2.70 | 3,452,100 | — | — |
| 2024-04-04 | $2.77 | $2.77 | 4,881,300 | — | — |
| 2024-04-03 | $2.83 | $2.83 | 3,873,500 | — | — |
| 2024-04-02 | $2.81 | $2.81 | 2,986,500 | — | — |
| 2024-04-01 | $2.98 | $2.98 | 4,551,800 | — | — |
| 2024-03-28 | $3.01 | $3.01 | 9,117,500 | — | — |
| 2024-03-27 | $2.98 | $2.98 | 10,886,600 | — | — |
| 2024-03-26 | $2.60 | $2.60 | 5,685,900 | — | — |
| 2024-03-25 | $2.52 | $2.52 | 9,029,600 | — | — |
| 2024-03-22 | $2.39 | $2.39 | 9,435,500 | — | — |
| 2024-03-21 | $2.62 | $2.62 | 5,855,200 | — | — |
| 2024-03-20 | $2.70 | $2.70 | 8,102,600 | — | — |
| 2024-03-19 | $2.59 | $2.59 | 9,084,100 | — | — |
| 2024-03-18 | $2.72 | $2.72 | 7,264,300 | — | — |
| 2024-03-15 | $2.92 | $2.92 | 16,080,000 | — | — |
| 2024-03-14 | $3.43 | $3.43 | 16,406,300 | — | — |
| 2024-03-13 | $3.31 | $3.31 | 8,802,400 | — | — |
| 2024-03-12 | $3.14 | $3.14 | 8,088,000 | — | — |
| 2024-03-11 | $3.11 | $3.11 | 8,933,000 | — | — |
| 2024-03-08 | $3.19 | $3.19 | 6,997,300 | — | — |
| 2024-03-07 | $3.11 | $3.11 | 5,661,900 | — | — |
| 2024-03-06 | $3.12 | $3.12 | 8,843,700 | — | — |
| 2024-03-05 | $2.97 | $2.97 | 5,661,600 | — | — |
| 2024-03-04 | $3.04 | $3.04 | 6,830,900 | — | — |
| 2024-03-01 | $3.23 | $3.23 | 5,977,100 | — | — |
| 2024-02-29 | $3.18 | $3.18 | 7,580,800 | — | — |
| 2024-02-28 | $3.07 | $3.07 | 6,244,000 | — | — |
| 2024-02-27 | $3.15 | $3.15 | 6,953,200 | — | — |
| 2024-02-26 | $3.15 | $3.15 | 7,881,100 | — | — |
| 2024-02-23 | $2.89 | $2.89 | 4,805,700 | — | — |
| 2024-02-22 | $2.91 | $2.91 | 7,545,700 | — | — |
| 2024-02-21 | $2.99 | $2.99 | 5,535,100 | — | — |
| 2024-02-20 | $3.09 | $3.09 | 8,609,900 | — | — |
| 2024-02-16 | $3.35 | $3.35 | 8,045,700 | — | — |
| 2024-02-15 | $3.49 | $3.49 | 13,995,700 | — | — |
| 2024-02-14 | $3.54 | $3.54 | 26,593,300 | — | — |
| 2024-02-13 | $2.68 | $2.68 | 5,101,400 | — | — |
| 2024-02-12 | $2.93 | $2.93 | 8,523,700 | — | — |
| 2024-02-09 | $2.79 | $2.79 | 6,088,600 | — | — |
| 2024-02-08 | $2.74 | $2.74 | 5,860,300 | — | — |
| 2024-02-07 | $2.53 | $2.53 | 4,011,100 | — | — |
| 2024-02-06 | $2.45 | $2.45 | 5,222,200 | — | — |
| 2024-02-05 | $2.26 | $2.26 | 5,835,800 | — | — |
| 2024-02-02 | $2.42 | $2.42 | 3,816,300 | — | — |
| 2024-02-01 | $2.53 | $2.53 | 4,501,500 | — | — |
| 2024-01-31 | $2.40 | $2.40 | 5,563,300 | — | — |
| 2024-01-30 | $2.54 | $2.54 | 4,067,500 | — | — |
| 2024-01-29 | $2.65 | $2.65 | 6,146,400 | — | — |
| 2024-01-26 | $2.47 | $2.47 | 2,614,900 | — | — |
| 2024-01-25 | $2.46 | $2.46 | 4,193,000 | — | — |
| 2024-01-24 | $2.53 | $2.53 | 5,754,300 | — | — |
| 2024-01-23 | $2.67 | $2.67 | 6,887,500 | — | — |
| 2024-01-22 | $2.58 | $2.58 | 7,389,700 | — | — |
| 2024-01-19 | $2.50 | $2.50 | 7,811,800 | — | — |
| 2024-01-18 | $2.24 | $2.24 | 9,188,500 | — | — |
| 2024-01-17 | $2.30 | $2.30 | 4,634,600 | — | — |
| 2024-01-16 | $2.32 | $2.32 | 10,624,900 | — | — |
| 2024-01-12 | $2.54 | $2.54 | 6,335,300 | — | — |
| 2024-01-11 | $2.68 | $2.68 | 7,403,300 | — | — |
| 2024-01-10 | $2.84 | $2.84 | 7,558,200 | — | — |
| 2024-01-09 | $2.86 | $2.86 | 8,809,900 | — | — |
| 2024-01-08 | $3.03 | $3.03 | 18,333,000 | — | — |
| 2024-01-05 | $2.82 | $2.82 | 6,158,300 | — | — |
| 2024-01-04 | $2.80 | $2.80 | 8,245,400 | — | — |
| 2024-01-03 | $2.91 | $2.91 | 12,770,800 | — | — |
| 2024-01-02 | $3.17 | $3.17 | 9,026,300 | — | — |