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
- 2006-04-03 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 | $2.58 | $5.48 | 18,106,300 | — | — |
| 2024-12-30 | $2.46 | $5.22 | 17,346,900 | — | — |
| 2024-12-27 | $2.42 | $5.14 | 10,782,900 | — | — |
| 2024-12-26 | $2.40 | $5.10 | 4,033,700 | — | — |
| 2024-12-24 | $2.41 | $5.12 | 8,548,500 | — | — |
| 2024-12-23 | $2.38 | $5.05 | 16,435,800 | — | — |
| 2024-12-20 | $2.29 | $4.86 | 15,169,100 | — | — |
| 2024-12-19 | $2.23 | $4.74 | 12,104,200 | — | — |
| 2024-12-18 | $2.26 | $4.80 | 14,798,500 | — | — |
| 2024-12-17 | $2.34 | $4.97 | 11,195,900 | — | — |
| 2024-12-16 | $2.37 | $5.03 | 9,615,700 | — | — |
| 2024-12-13 | $2.50 | $5.31 | 6,836,000 | — | — |
| 2024-12-12 | $2.53 | $5.34 | 7,184,000 | — | — |
| 2024-12-11 | $2.60 | $5.49 | 13,116,500 | — | — |
| 2024-12-10 | $2.52 | $5.32 | 10,871,200 | — | — |
| 2024-12-09 | $2.56 | $5.40 | 10,182,200 | — | — |
| 2024-12-06 | $2.58 | $5.44 | 8,723,800 | — | — |
| 2024-12-05 | $2.69 | $5.68 | 12,574,800 | — | — |
| 2024-12-04 | $2.67 | $5.63 | 24,171,300 | — | — |
| 2024-12-03 | $2.83 | $5.97 | 10,061,700 | — | — |
| 2024-12-02 | $2.82 | $5.95 | 10,699,300 | — | — |
| 2024-11-29 | $2.85 | $6.01 | 5,773,600 | — | — |
| 2024-11-27 | $2.84 | $5.99 | 10,036,100 | — | — |
| 2024-11-26 | $2.83 | $5.97 | 12,831,900 | — | — |
| 2024-11-25 | $2.90 | $6.12 | 12,881,200 | — | — |
| 2024-11-22 | $3.02 | $6.37 | 7,917,000 | — | — |
| 2024-11-21 | $3.02 | $6.37 | 13,010,400 | — | — |
| 2024-11-20 | $3.00 | $6.33 | 9,034,100 | — | — |
| 2024-11-19 | $2.95 | $6.23 | 9,878,200 | — | — |
| 2024-11-18 | $3.00 | $6.33 | 9,855,200 | — | — |
| 2024-11-15 | $2.94 | $6.20 | 6,631,300 | — | — |
| 2024-11-14 | $2.98 | $6.29 | 9,520,800 | — | — |
| 2024-11-13 | $2.88 | $6.08 | 11,814,300 | — | — |
| 2024-11-12 | $2.90 | $6.12 | 8,698,800 | — | — |
| 2024-11-11 | $2.92 | $6.16 | 9,059,400 | — | — |
| 2024-11-08 | $2.97 | $6.27 | 9,490,000 | — | — |
| 2024-11-07 | $3.11 | $6.56 | 11,708,800 | — | — |
| 2024-11-06 | $3.16 | $6.67 | 20,852,700 | — | — |
| 2024-11-05 | $3.11 | $6.56 | 10,218,200 | — | — |
| 2024-11-04 | $3.07 | $6.48 | 14,090,300 | — | — |
| 2024-11-01 | $2.92 | $6.16 | 17,565,600 | — | — |
| 2024-10-31 | $2.83 | $5.97 | 11,425,300 | — | — |
| 2024-10-30 | $2.86 | $6.04 | 8,612,200 | — | — |
| 2024-10-29 | $2.81 | $5.93 | 12,513,000 | — | — |
| 2024-10-28 | $2.85 | $6.01 | 16,571,600 | — | — |
| 2024-10-25 | $2.97 | $6.27 | 12,816,200 | — | — |
| 2024-10-24 | $2.91 | $6.14 | 9,981,100 | — | — |
| 2024-10-23 | $2.86 | $6.04 | 11,664,000 | — | — |
| 2024-10-22 | $2.93 | $6.18 | 18,009,800 | — | — |
| 2024-10-21 | $2.93 | $6.18 | 10,604,300 | — | — |
| 2024-10-18 | $2.91 | $6.14 | 13,846,300 | — | — |
| 2024-10-17 | $2.93 | $6.18 | 12,786,300 | — | — |
| 2024-10-16 | $2.91 | $6.14 | 13,811,800 | — | — |
| 2024-10-15 | $3.00 | $6.33 | 17,327,600 | — | — |
| 2024-10-14 | $3.13 | $6.60 | 7,076,800 | — | — |
| 2024-10-11 | $3.22 | $6.79 | 11,024,300 | — | — |
| 2024-10-10 | $3.24 | $6.84 | 9,592,100 | — | — |
| 2024-10-09 | $3.17 | $6.69 | 13,962,900 | — | — |
| 2024-10-08 | $3.22 | $6.79 | 20,903,300 | — | — |
| 2024-10-07 | $3.35 | $7.07 | 17,874,900 | — | — |
| 2024-10-04 | $3.31 | $6.98 | 11,194,700 | — | — |
| 2024-10-03 | $3.27 | $6.90 | 12,484,600 | — | — |
| 2024-10-02 | $3.16 | $6.67 | 13,649,500 | — | — |
| 2024-10-01 | $3.14 | $6.63 | 22,113,200 | — | — |
| 2024-09-30 | $2.97 | $6.27 | 12,621,300 | — | — |
| 2024-09-27 | $2.94 | $6.20 | 14,892,200 | — | — |
| 2024-09-26 | $2.86 | $6.04 | 18,774,800 | — | — |
| 2024-09-25 | $3.01 | $6.35 | 14,754,500 | — | — |
| 2024-09-24 | $3.17 | $6.69 | 9,344,300 | — | — |
| 2024-09-23 | $3.13 | $6.60 | 10,011,000 | — | — |
| 2024-09-20 | $3.14 | $6.63 | 9,759,400 | — | — |
| 2024-09-19 | $3.13 | $6.60 | 9,154,000 | — | — |
| 2024-09-18 | $3.10 | $6.54 | 10,533,900 | — | — |
| 2024-09-17 | $3.13 | $6.60 | 10,153,800 | — | — |
| 2024-09-16 | $3.07 | $6.48 | 7,752,300 | — | — |
| 2024-09-13 | $3.04 | $6.38 | 7,932,200 | — | — |
| 2024-09-12 | $3.06 | $6.42 | 10,972,300 | — | — |
| 2024-09-11 | $3.00 | $6.30 | 11,193,800 | — | — |
| 2024-09-10 | $2.96 | $6.21 | 13,805,200 | — | — |
| 2024-09-09 | $3.05 | $6.40 | 8,756,000 | — | — |
| 2024-09-06 | $3.07 | $6.44 | 9,177,600 | — | — |
| 2024-09-05 | $3.19 | $6.69 | 6,898,500 | — | — |
| 2024-09-04 | $3.23 | $6.78 | 8,885,000 | — | — |
| 2024-09-03 | $3.28 | $6.88 | 9,534,400 | — | — |
| 2024-08-30 | $3.56 | $7.47 | 8,706,600 | — | — |
| 2024-08-29 | $3.67 | $7.70 | 6,050,100 | — | — |
| 2024-08-28 | $3.58 | $7.51 | 8,465,100 | — | — |
| 2024-08-27 | $3.62 | $7.60 | 7,958,300 | — | — |
| 2024-08-26 | $3.69 | $7.74 | 6,094,500 | — | — |
| 2024-08-23 | $3.62 | $7.60 | 6,194,800 | — | — |
| 2024-08-22 | $3.47 | $7.28 | 6,926,200 | — | — |
| 2024-08-21 | $3.48 | $7.30 | 9,206,300 | — | — |
| 2024-08-20 | $3.47 | $7.28 | 10,164,300 | — | — |
| 2024-08-19 | $3.58 | $7.51 | 7,990,100 | — | — |
| 2024-08-16 | $3.59 | $7.53 | 5,871,500 | — | — |
| 2024-08-15 | $3.61 | $7.58 | 7,376,300 | — | — |
| 2024-08-14 | $3.54 | $7.43 | 8,089,400 | — | — |
| 2024-08-13 | $3.49 | $7.32 | 10,589,300 | — | — |
| 2024-08-12 | $3.51 | $7.37 | 10,329,800 | — | — |
| 2024-08-09 | $3.33 | $6.99 | 6,670,600 | — | — |
| 2024-08-08 | $3.33 | $6.99 | 9,265,200 | — | — |
| 2024-08-07 | $3.22 | $6.76 | 12,717,900 | — | — |
| 2024-08-06 | $3.20 | $6.71 | 13,946,600 | — | — |
| 2024-08-05 | $3.14 | $6.59 | 10,330,600 | — | — |
| 2024-08-02 | $3.23 | $6.78 | 18,344,300 | — | — |
| 2024-08-01 | $3.52 | $7.39 | 19,539,900 | — | — |
| 2024-07-31 | $3.70 | $7.76 | 14,776,100 | — | — |
| 2024-07-30 | $3.53 | $7.41 | 15,280,000 | — | — |
| 2024-07-29 | $3.49 | $7.32 | 19,705,400 | — | — |
| 2024-07-26 | $3.43 | $7.20 | 25,923,200 | — | — |
| 2024-07-25 | $3.67 | $7.70 | 14,224,300 | — | — |
| 2024-07-24 | $3.59 | $7.53 | 15,662,300 | — | — |
| 2024-07-23 | $3.63 | $7.62 | 13,069,800 | — | — |
| 2024-07-22 | $3.72 | $7.81 | 11,670,600 | — | — |
| 2024-07-19 | $3.71 | $7.79 | 14,613,300 | — | — |
| 2024-07-18 | $3.66 | $7.68 | 6,285,800 | — | — |
| 2024-07-17 | $3.71 | $7.79 | 12,261,800 | — | — |
| 2024-07-16 | $3.76 | $7.89 | 8,142,700 | — | — |
| 2024-07-15 | $3.80 | $7.97 | 10,344,900 | — | — |
| 2024-07-12 | $3.72 | $7.81 | 11,614,500 | — | — |
| 2024-07-11 | $3.74 | $7.85 | 9,671,600 | — | — |
| 2024-07-10 | $3.63 | $7.62 | 8,193,800 | — | — |
| 2024-07-09 | $3.51 | $7.37 | 9,122,200 | — | — |
| 2024-07-08 | $3.56 | $7.47 | 7,280,700 | — | — |
| 2024-07-05 | $3.55 | $7.45 | 9,190,600 | — | — |
| 2024-07-03 | $3.61 | $7.58 | 8,224,900 | — | — |
| 2024-07-02 | $3.56 | $7.47 | 10,908,500 | — | — |
| 2024-07-01 | $3.51 | $7.37 | 4,647,000 | — | — |
| 2024-06-28 | $3.48 | $7.30 | 8,867,600 | — | — |
| 2024-06-27 | $3.48 | $7.30 | 10,553,300 | — | — |
| 2024-06-26 | $3.38 | $7.09 | 6,200,900 | — | — |
| 2024-06-25 | $3.44 | $7.22 | 6,993,400 | — | — |
| 2024-06-24 | $3.45 | $7.24 | 7,765,900 | — | — |
| 2024-06-21 | $3.25 | $6.82 | 6,690,200 | — | — |
| 2024-06-20 | $3.31 | $6.95 | 5,293,200 | — | — |
| 2024-06-18 | $3.30 | $6.92 | 7,941,000 | — | — |
| 2024-06-17 | $3.22 | $6.76 | 7,065,300 | — | — |
| 2024-06-14 | $3.17 | $6.65 | 7,213,100 | — | — |
| 2024-06-13 | $3.26 | $6.81 | 6,676,000 | — | — |
| 2024-06-12 | $3.36 | $7.02 | 8,146,800 | — | — |
| 2024-06-11 | $3.39 | $7.08 | 6,522,900 | — | — |
| 2024-06-10 | $3.42 | $7.14 | 7,190,200 | — | — |
| 2024-06-07 | $3.33 | $6.95 | 5,124,300 | — | — |
| 2024-06-06 | $3.41 | $7.12 | 7,556,900 | — | — |
| 2024-06-05 | $3.34 | $6.97 | 6,844,700 | — | — |
| 2024-06-04 | $3.33 | $6.95 | 11,767,700 | — | — |
| 2024-06-03 | $3.43 | $7.16 | 15,261,200 | — | — |
| 2024-05-31 | $3.68 | $7.68 | 8,429,100 | — | — |
| 2024-05-30 | $3.63 | $7.58 | 8,792,400 | — | — |
| 2024-05-29 | $3.60 | $7.52 | 9,203,600 | — | — |
| 2024-05-28 | $3.69 | $7.71 | 12,068,700 | — | — |
| 2024-05-24 | $3.45 | $7.20 | 5,876,000 | — | — |
| 2024-05-23 | $3.35 | $7.00 | 6,953,300 | — | — |
| 2024-05-22 | $3.39 | $7.08 | 8,226,800 | — | — |
| 2024-05-21 | $3.46 | $7.22 | 6,254,700 | — | — |
| 2024-05-20 | $3.50 | $7.31 | 3,619,500 | — | — |
| 2024-05-17 | $3.49 | $7.29 | 4,418,100 | — | — |
| 2024-05-16 | $3.44 | $7.18 | 7,298,300 | — | — |
| 2024-05-15 | $3.42 | $7.14 | 9,588,000 | — | — |
| 2024-05-14 | $3.43 | $7.16 | 7,696,700 | — | — |
| 2024-05-13 | $3.45 | $7.20 | 9,027,500 | — | — |
| 2024-05-10 | $3.45 | $7.20 | 20,047,400 | — | — |
| 2024-05-09 | $3.74 | $7.81 | 7,687,000 | — | — |
| 2024-05-08 | $3.71 | $7.75 | 9,762,200 | — | — |
| 2024-05-07 | $3.69 | $7.71 | 7,475,200 | — | — |
| 2024-05-06 | $3.72 | $7.77 | 14,470,100 | — | — |
| 2024-05-03 | $3.53 | $7.37 | 10,244,400 | — | — |
| 2024-05-02 | $3.56 | $7.43 | 11,978,900 | — | — |
| 2024-05-01 | $3.52 | $7.35 | 13,867,700 | — | — |
| 2024-04-30 | $3.71 | $7.75 | 17,593,000 | — | — |
| 2024-04-29 | $3.95 | $8.25 | 8,919,500 | — | — |
| 2024-04-26 | $3.93 | $8.21 | 7,505,600 | — | — |
| 2024-04-25 | $3.90 | $8.14 | 9,956,400 | — | — |
| 2024-04-24 | $3.81 | $7.96 | 8,316,400 | — | — |
| 2024-04-23 | $3.80 | $7.93 | 9,936,900 | — | — |
| 2024-04-22 | $3.65 | $7.62 | 7,447,600 | — | — |
| 2024-04-19 | $3.63 | $7.58 | 11,453,800 | — | — |
| 2024-04-18 | $3.62 | $7.56 | 10,294,200 | — | — |
| 2024-04-17 | $3.62 | $7.56 | 14,078,700 | — | — |
| 2024-04-16 | $3.66 | $7.64 | 12,842,100 | — | — |
| 2024-04-15 | $3.65 | $7.62 | 13,873,400 | — | — |
| 2024-04-12 | $3.77 | $7.87 | 12,847,000 | — | — |
| 2024-04-11 | $3.83 | $8.00 | 13,680,700 | — | — |
| 2024-04-10 | $3.91 | $8.16 | 15,103,500 | — | — |
| 2024-04-09 | $3.78 | $7.89 | 8,785,000 | — | — |
| 2024-04-08 | $3.90 | $8.14 | 10,273,200 | — | — |
| 2024-04-05 | $4.02 | $8.39 | 7,961,100 | — | — |
| 2024-04-04 | $4.03 | $8.42 | 11,907,800 | — | — |
| 2024-04-03 | $3.99 | $8.33 | 12,323,800 | — | — |
| 2024-04-02 | $3.90 | $8.14 | 16,194,400 | — | — |
| 2024-04-01 | $3.71 | $7.75 | 10,880,100 | — | — |
| 2024-03-28 | $3.63 | $7.58 | 6,866,700 | — | — |
| 2024-03-27 | $3.50 | $7.31 | 14,071,400 | — | — |
| 2024-03-26 | $3.44 | $7.18 | 12,200,100 | — | — |
| 2024-03-25 | $3.57 | $7.45 | 8,341,900 | — | — |
| 2024-03-22 | $3.48 | $7.27 | 6,318,900 | — | — |
| 2024-03-21 | $3.55 | $7.41 | 6,719,500 | — | — |
| 2024-03-20 | $3.54 | $7.39 | 9,697,700 | — | — |
| 2024-03-19 | $3.45 | $7.20 | 8,811,200 | — | — |
| 2024-03-18 | $3.38 | $7.06 | 6,206,600 | — | — |
| 2024-03-15 | $3.34 | $6.97 | 8,460,400 | — | — |
| 2024-03-14 | $3.30 | $6.89 | 5,979,400 | — | — |
| 2024-03-13 | $3.27 | $6.79 | 5,556,000 | — | — |
| 2024-03-12 | $3.18 | $6.61 | 4,374,300 | — | — |
| 2024-03-11 | $3.17 | $6.58 | 6,850,200 | — | — |
| 2024-03-08 | $3.18 | $6.61 | 8,405,000 | — | — |
| 2024-03-07 | $3.20 | $6.65 | 9,349,800 | — | — |
| 2024-03-06 | $3.19 | $6.63 | 13,521,700 | — | — |
| 2024-03-05 | $3.08 | $6.40 | 11,808,600 | — | — |
| 2024-03-04 | $3.11 | $6.46 | 15,349,800 | — | — |
| 2024-03-01 | $3.23 | $6.71 | 19,522,500 | — | — |
| 2024-02-29 | $3.19 | $6.63 | 17,600,900 | — | — |
| 2024-02-28 | $3.45 | $7.17 | 8,860,200 | — | — |
| 2024-02-27 | $3.49 | $7.25 | 7,735,300 | — | — |
| 2024-02-26 | $3.44 | $7.15 | 5,985,100 | — | — |
| 2024-02-23 | $3.40 | $7.06 | 8,808,300 | — | — |
| 2024-02-22 | $3.44 | $7.15 | 11,373,900 | — | — |
| 2024-02-21 | $3.39 | $7.04 | 6,928,900 | — | — |
| 2024-02-20 | $3.28 | $6.81 | 7,594,300 | — | — |
| 2024-02-16 | $3.32 | $6.90 | 7,924,000 | — | — |
| 2024-02-15 | $3.31 | $6.88 | 13,428,200 | — | — |
| 2024-02-14 | $3.11 | $6.46 | 9,380,700 | — | — |
| 2024-02-13 | $3.12 | $6.48 | 10,764,800 | — | — |
| 2024-02-12 | $3.21 | $6.67 | 9,040,500 | — | — |
| 2024-02-09 | $3.09 | $6.42 | 7,038,000 | — | — |
| 2024-02-08 | $3.10 | $6.44 | 5,889,000 | — | — |
| 2024-02-07 | $3.04 | $6.31 | 8,560,800 | — | — |
| 2024-02-06 | $3.01 | $6.25 | 7,084,500 | — | — |
| 2024-02-05 | $2.97 | $6.17 | 10,449,500 | — | — |
| 2024-02-02 | $3.00 | $6.23 | 7,442,600 | — | — |
| 2024-02-01 | $3.09 | $6.42 | 13,009,400 | — | — |
| 2024-01-31 | $3.18 | $6.61 | 6,464,800 | — | — |
| 2024-01-30 | $3.28 | $6.81 | 8,015,200 | — | — |
| 2024-01-29 | $3.19 | $6.63 | 7,484,800 | — | — |
| 2024-01-26 | $3.24 | $6.73 | 8,595,000 | — | — |
| 2024-01-25 | $3.20 | $6.65 | 9,464,900 | — | — |
| 2024-01-24 | $3.11 | $6.46 | 7,253,500 | — | — |
| 2024-01-23 | $3.08 | $6.40 | 8,500,800 | — | — |
| 2024-01-22 | $3.03 | $6.29 | 7,276,500 | — | — |
| 2024-01-19 | $3.00 | $6.23 | 6,469,800 | — | — |
| 2024-01-18 | $2.99 | $6.21 | 6,803,300 | — | — |
| 2024-01-17 | $3.01 | $6.25 | 11,319,300 | — | — |
| 2024-01-16 | $3.05 | $6.34 | 6,761,000 | — | — |
| 2024-01-12 | $3.12 | $6.48 | 6,596,700 | — | — |
| 2024-01-11 | $3.15 | $6.54 | 6,194,700 | — | — |
| 2024-01-10 | $3.15 | $6.54 | 6,012,900 | — | — |
| 2024-01-09 | $3.18 | $6.61 | 8,151,600 | — | — |
| 2024-01-08 | $3.22 | $6.69 | 9,428,600 | — | — |
| 2024-01-05 | $3.33 | $6.92 | 7,185,200 | — | — |
| 2024-01-04 | $3.32 | $6.90 | 7,783,400 | — | — |
| 2024-01-03 | $3.41 | $7.08 | 9,475,400 | — | — |
| 2024-01-02 | $3.29 | $6.83 | 6,856,400 | — | — |