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
- 2008-06-24 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 | $2.44 | $3.02 | 7,762,200 | — | — |
| 2024-12-30 | $2.42 | $2.99 | 12,575,500 | — | — |
| 2024-12-27 | $2.47 | $3.05 | 9,045,700 | — | — |
| 2024-12-26 | $2.50 | $3.09 | 5,734,200 | — | — |
| 2024-12-24 | $2.49 | $3.08 | 7,455,200 | — | — |
| 2024-12-23 | $2.49 | $3.08 | 13,350,300 | — | — |
| 2024-12-20 | $2.48 | $3.06 | 25,182,900 | — | — |
| 2024-12-19 | $2.44 | $3.02 | 17,075,500 | — | — |
| 2024-12-18 | $2.49 | $3.08 | 19,441,400 | — | — |
| 2024-12-17 | $2.57 | $3.18 | 20,153,200 | — | — |
| 2024-12-16 | $2.59 | $3.20 | 17,111,400 | — | — |
| 2024-12-13 | $2.62 | $3.24 | 10,737,500 | — | — |
| 2024-12-12 | $2.70 | $3.34 | 12,259,100 | — | — |
| 2024-12-11 | $2.82 | $3.48 | 13,701,500 | — | — |
| 2024-12-10 | $2.72 | $3.36 | 20,404,200 | — | — |
| 2024-12-09 | $2.68 | $3.31 | 16,338,400 | — | — |
| 2024-12-06 | $2.61 | $3.23 | 15,426,600 | — | — |
| 2024-12-05 | $2.70 | $3.34 | 17,984,600 | — | — |
| 2024-12-04 | $2.78 | $3.44 | 10,845,400 | — | — |
| 2024-12-03 | $2.80 | $3.46 | 16,373,100 | — | — |
| 2024-12-02 | $2.76 | $3.41 | 13,127,600 | — | — |
| 2024-11-29 | $2.88 | $3.51 | 6,162,700 | — | — |
| 2024-11-27 | $2.89 | $3.52 | 11,652,300 | — | — |
| 2024-11-26 | $2.83 | $3.45 | 8,266,500 | — | — |
| 2024-11-25 | $2.85 | $3.47 | 15,561,800 | — | — |
| 2024-11-22 | $2.92 | $3.56 | 17,595,400 | — | — |
| 2024-11-21 | $2.86 | $3.49 | 12,238,300 | — | — |
| 2024-11-20 | $2.82 | $3.44 | 16,185,800 | — | — |
| 2024-11-19 | $2.80 | $3.41 | 18,417,500 | — | — |
| 2024-11-18 | $2.81 | $3.42 | 12,785,100 | — | — |
| 2024-11-15 | $2.68 | $3.27 | 10,605,800 | — | — |
| 2024-11-14 | $2.70 | $3.29 | 15,306,900 | — | — |
| 2024-11-13 | $2.68 | $3.27 | 13,466,800 | — | — |
| 2024-11-12 | $2.74 | $3.34 | 13,792,200 | — | — |
| 2024-11-11 | $2.81 | $3.42 | 19,218,200 | — | — |
| 2024-11-08 | $2.95 | $3.59 | 15,590,100 | — | — |
| 2024-11-07 | $3.05 | $3.72 | 21,986,000 | — | — |
| 2024-11-06 | $3.18 | $3.88 | 17,247,300 | — | — |
| 2024-11-05 | $3.28 | $4.00 | 7,416,000 | — | — |
| 2024-11-04 | $3.28 | $4.00 | 7,849,500 | — | — |
| 2024-11-01 | $3.29 | $4.01 | 12,868,800 | — | — |
| 2024-10-31 | $3.32 | $4.05 | 15,239,100 | — | — |
| 2024-10-30 | $3.43 | $4.18 | 15,403,000 | — | — |
| 2024-10-29 | $3.43 | $4.18 | 12,061,900 | — | — |
| 2024-10-28 | $3.34 | $4.07 | 13,380,100 | — | — |
| 2024-10-25 | $3.36 | $4.09 | 15,360,600 | — | — |
| 2024-10-24 | $3.43 | $4.18 | 18,856,100 | — | — |
| 2024-10-23 | $3.41 | $4.16 | 14,395,700 | — | — |
| 2024-10-22 | $3.47 | $4.23 | 13,234,500 | — | — |
| 2024-10-21 | $3.41 | $4.16 | 16,857,500 | — | — |
| 2024-10-18 | $3.46 | $4.22 | 17,930,400 | — | — |
| 2024-10-17 | $3.33 | $4.06 | 9,873,200 | — | — |
| 2024-10-16 | $3.30 | $4.02 | 11,333,300 | — | — |
| 2024-10-15 | $3.25 | $3.96 | 11,060,500 | — | — |
| 2024-10-14 | $3.21 | $3.91 | 5,358,100 | — | — |
| 2024-10-11 | $3.21 | $3.91 | 18,026,000 | — | — |
| 2024-10-10 | $3.12 | $3.80 | 14,999,900 | — | — |
| 2024-10-09 | $3.01 | $3.67 | 14,232,300 | — | — |
| 2024-10-08 | $3.02 | $3.68 | 14,793,100 | — | — |
| 2024-10-07 | $3.10 | $3.78 | 10,065,400 | — | — |
| 2024-10-04 | $3.13 | $3.81 | 11,128,300 | — | — |
| 2024-10-03 | $3.11 | $3.79 | 13,615,000 | — | — |
| 2024-10-02 | $3.09 | $3.77 | 11,923,100 | — | — |
| 2024-10-01 | $3.14 | $3.83 | 12,374,500 | — | — |
| 2024-09-30 | $3.08 | $3.75 | 14,624,500 | — | — |
| 2024-09-27 | $3.20 | $3.90 | 12,191,700 | — | — |
| 2024-09-26 | $3.33 | $4.06 | 22,617,100 | — | — |
| 2024-09-25 | $3.25 | $3.96 | 17,193,500 | — | — |
| 2024-09-24 | $3.31 | $4.03 | 13,265,300 | — | — |
| 2024-09-23 | $3.24 | $3.95 | 16,678,800 | — | — |
| 2024-09-20 | $3.38 | $4.12 | 81,449,800 | — | — |
| 2024-09-19 | $3.31 | $4.03 | 16,198,400 | — | — |
| 2024-09-18 | $3.26 | $3.97 | 23,787,300 | — | — |
| 2024-09-17 | $3.29 | $4.01 | 15,721,100 | — | — |
| 2024-09-16 | $3.34 | $4.07 | 36,690,400 | — | — |
| 2024-09-13 | $3.16 | $3.85 | 22,470,400 | — | — |
| 2024-09-12 | $3.10 | $3.78 | 40,630,100 | — | — |
| 2024-09-11 | $2.74 | $3.34 | 13,437,700 | — | — |
| 2024-09-10 | $2.75 | $3.35 | 9,584,700 | — | — |
| 2024-09-09 | $2.70 | $3.24 | 7,653,800 | — | — |
| 2024-09-06 | $2.65 | $3.18 | 14,594,900 | — | — |
| 2024-09-05 | $2.69 | $3.23 | 11,098,900 | — | — |
| 2024-09-04 | $2.65 | $3.18 | 13,558,400 | — | — |
| 2024-09-03 | $2.68 | $3.22 | 10,638,500 | — | — |
| 2024-08-30 | $2.80 | $3.36 | 8,401,900 | — | — |
| 2024-08-29 | $2.83 | $3.40 | 7,621,400 | — | — |
| 2024-08-28 | $2.78 | $3.34 | 13,454,900 | — | — |
| 2024-08-27 | $2.83 | $3.40 | 7,179,200 | — | — |
| 2024-08-26 | $2.87 | $3.45 | 7,621,700 | — | — |
| 2024-08-23 | $2.87 | $3.45 | 10,848,100 | — | — |
| 2024-08-22 | $2.81 | $3.37 | 9,627,400 | — | — |
| 2024-08-21 | $2.89 | $3.47 | 15,102,800 | — | — |
| 2024-08-20 | $2.84 | $3.41 | 13,684,200 | — | — |
| 2024-08-19 | $2.75 | $3.30 | 10,668,900 | — | — |
| 2024-08-16 | $2.69 | $3.23 | 10,307,500 | — | — |
| 2024-08-15 | $2.59 | $3.11 | 10,917,800 | — | — |
| 2024-08-14 | $2.63 | $3.16 | 8,516,800 | — | — |
| 2024-08-13 | $2.61 | $3.13 | 11,508,200 | — | — |
| 2024-08-12 | $2.57 | $3.09 | 15,423,200 | — | — |
| 2024-08-09 | $2.47 | $2.97 | 28,710,400 | — | — |
| 2024-08-08 | $2.76 | $3.31 | 9,803,200 | — | — |
| 2024-08-07 | $2.74 | $3.29 | 12,067,800 | — | — |
| 2024-08-06 | $2.82 | $3.39 | 13,175,200 | — | — |
| 2024-08-05 | $2.75 | $3.30 | 15,099,500 | — | — |
| 2024-08-02 | $2.85 | $3.42 | 20,160,300 | — | — |
| 2024-08-01 | $2.95 | $3.54 | 9,604,600 | — | — |
| 2024-07-31 | $3.00 | $3.60 | 10,987,700 | — | — |
| 2024-07-30 | $2.96 | $3.55 | 9,269,600 | — | — |
| 2024-07-29 | $2.92 | $3.51 | 6,180,500 | — | — |
| 2024-07-26 | $2.91 | $3.49 | 5,515,300 | — | — |
| 2024-07-25 | $2.88 | $3.46 | 13,112,900 | — | — |
| 2024-07-24 | $2.94 | $3.53 | 8,346,100 | — | — |
| 2024-07-23 | $2.97 | $3.57 | 8,347,700 | — | — |
| 2024-07-22 | $2.99 | $3.59 | 11,640,900 | — | — |
| 2024-07-19 | $2.93 | $3.52 | 11,090,000 | — | — |
| 2024-07-18 | $2.98 | $3.58 | 12,890,100 | — | — |
| 2024-07-17 | $3.06 | $3.67 | 9,809,900 | — | — |
| 2024-07-16 | $3.14 | $3.77 | 17,057,800 | — | — |
| 2024-07-15 | $3.03 | $3.64 | 11,391,400 | — | — |
| 2024-07-12 | $3.04 | $3.65 | 11,004,300 | — | — |
| 2024-07-11 | $2.98 | $3.58 | 15,217,300 | — | — |
| 2024-07-10 | $2.84 | $3.41 | 12,200,400 | — | — |
| 2024-07-09 | $2.79 | $3.35 | 6,850,500 | — | — |
| 2024-07-08 | $2.77 | $3.33 | 7,649,700 | — | — |
| 2024-07-05 | $2.80 | $3.36 | 7,581,200 | — | — |
| 2024-07-03 | $2.78 | $3.34 | 8,005,000 | — | — |
| 2024-07-02 | $2.70 | $3.24 | 7,405,700 | — | — |
| 2024-07-01 | $2.69 | $3.23 | 4,925,300 | — | — |
| 2024-06-28 | $2.70 | $3.24 | 10,564,300 | — | — |
| 2024-06-27 | $2.71 | $3.25 | 10,061,100 | — | — |
| 2024-06-26 | $2.63 | $3.16 | 7,540,400 | — | — |
| 2024-06-25 | $2.58 | $3.10 | 8,739,700 | — | — |
| 2024-06-24 | $2.65 | $3.18 | 10,023,900 | — | — |
| 2024-06-21 | $2.65 | $3.18 | 30,277,800 | — | — |
| 2024-06-20 | $2.66 | $3.19 | 11,116,100 | — | — |
| 2024-06-18 | $2.57 | $3.09 | 9,568,100 | — | — |
| 2024-06-17 | $2.54 | $3.05 | 10,905,200 | — | — |
| 2024-06-14 | $2.61 | $3.13 | 11,116,800 | — | — |
| 2024-06-13 | $2.58 | $3.10 | 13,142,600 | — | — |
| 2024-06-12 | $2.62 | $3.15 | 10,725,900 | — | — |
| 2024-06-11 | $2.61 | $3.13 | 9,856,700 | — | — |
| 2024-06-10 | $2.67 | $3.16 | 16,618,500 | — | — |
| 2024-06-07 | $2.59 | $3.06 | 18,178,600 | — | — |
| 2024-06-06 | $2.78 | $3.29 | 10,463,800 | — | — |
| 2024-06-05 | $2.73 | $3.23 | 8,673,700 | — | — |
| 2024-06-04 | $2.70 | $3.19 | 14,304,100 | — | — |
| 2024-06-03 | $2.83 | $3.35 | 7,490,300 | — | — |
| 2024-05-31 | $2.80 | $3.31 | 10,035,500 | — | — |
| 2024-05-30 | $2.85 | $3.37 | 6,616,700 | — | — |
| 2024-05-29 | $2.78 | $3.29 | 5,336,700 | — | — |
| 2024-05-28 | $2.84 | $3.36 | 12,183,300 | — | — |
| 2024-05-24 | $2.76 | $3.26 | 5,491,400 | — | — |
| 2024-05-23 | $2.74 | $3.24 | 10,158,800 | — | — |
| 2024-05-22 | $2.82 | $3.33 | 12,473,900 | — | — |
| 2024-05-21 | $2.88 | $3.41 | 12,490,900 | — | — |
| 2024-05-20 | $2.96 | $3.50 | 9,217,400 | — | — |
| 2024-05-17 | $2.90 | $3.43 | 11,913,900 | — | — |
| 2024-05-16 | $2.81 | $3.32 | 8,478,400 | — | — |
| 2024-05-15 | $2.82 | $3.33 | 10,416,200 | — | — |
| 2024-05-14 | $2.80 | $3.31 | 9,092,100 | — | — |
| 2024-05-13 | $2.75 | $3.25 | 5,532,600 | — | — |
| 2024-05-10 | $2.77 | $3.28 | 8,085,200 | — | — |
| 2024-05-09 | $2.77 | $3.28 | 13,705,100 | — | — |
| 2024-05-08 | $2.62 | $3.10 | 11,078,300 | — | — |
| 2024-05-07 | $2.54 | $3.00 | 7,940,500 | — | — |
| 2024-05-06 | $2.54 | $3.00 | 6,098,700 | — | — |
| 2024-05-03 | $2.48 | $2.93 | 10,780,700 | — | — |
| 2024-05-02 | $2.52 | $2.98 | 9,508,600 | — | — |
| 2024-05-01 | $2.54 | $3.00 | 8,409,000 | — | — |
| 2024-04-30 | $2.55 | $3.02 | 9,473,700 | — | — |
| 2024-04-29 | $2.63 | $3.11 | 7,257,900 | — | — |
| 2024-04-26 | $2.62 | $3.10 | 10,002,400 | — | — |
| 2024-04-25 | $2.58 | $3.05 | 11,187,500 | — | — |
| 2024-04-24 | $2.53 | $2.99 | 9,444,600 | — | — |
| 2024-04-23 | $2.56 | $3.03 | 11,325,300 | — | — |
| 2024-04-22 | $2.51 | $2.97 | 17,605,000 | — | — |
| 2024-04-19 | $2.60 | $3.07 | 15,924,800 | — | — |
| 2024-04-18 | $2.61 | $3.09 | 10,992,200 | — | — |
| 2024-04-17 | $2.66 | $3.15 | 13,818,900 | — | — |
| 2024-04-16 | $2.64 | $3.12 | 19,895,600 | — | — |
| 2024-04-15 | $2.71 | $3.20 | 24,809,100 | — | — |
| 2024-04-12 | $2.89 | $3.42 | 27,980,600 | — | — |
| 2024-04-11 | $2.90 | $3.43 | 9,314,100 | — | — |
| 2024-04-10 | $2.84 | $3.36 | 17,025,700 | — | — |
| 2024-04-09 | $2.92 | $3.45 | 15,794,200 | — | — |
| 2024-04-08 | $2.86 | $3.38 | 14,595,700 | — | — |
| 2024-04-05 | $2.86 | $3.38 | 21,557,700 | — | — |
| 2024-04-04 | $2.74 | $3.24 | 20,453,200 | — | — |
| 2024-04-03 | $2.82 | $3.33 | 36,795,000 | — | — |
| 2024-04-02 | $2.70 | $3.19 | 16,292,300 | — | — |
| 2024-04-01 | $2.64 | $3.12 | 14,898,100 | — | — |
| 2024-03-28 | $2.61 | $3.09 | 13,153,400 | — | — |
| 2024-03-27 | $2.54 | $3.00 | 11,260,100 | — | — |
| 2024-03-26 | $2.51 | $2.97 | 5,276,600 | — | — |
| 2024-03-25 | $2.55 | $3.02 | 4,882,700 | — | — |
| 2024-03-22 | $2.49 | $2.94 | 4,478,500 | — | — |
| 2024-03-21 | $2.51 | $2.97 | 16,548,700 | — | — |
| 2024-03-20 | $2.57 | $3.04 | 11,033,400 | — | — |
| 2024-03-19 | $2.49 | $2.94 | 7,248,500 | — | — |
| 2024-03-18 | $2.57 | $3.04 | 9,074,800 | — | — |
| 2024-03-15 | $2.62 | $3.10 | 54,224,800 | — | — |
| 2024-03-14 | $2.56 | $3.03 | 14,652,600 | — | — |
| 2024-03-13 | $2.66 | $3.15 | 11,489,000 | — | — |
| 2024-03-12 | $2.57 | $3.04 | 14,674,300 | — | — |
| 2024-03-11 | $2.68 | $3.17 | 15,318,400 | — | — |
| 2024-03-08 | $2.63 | $3.11 | 11,359,900 | — | — |
| 2024-03-07 | $2.67 | $3.16 | 9,323,200 | — | — |
| 2024-03-06 | $2.68 | $3.17 | 11,386,700 | — | — |
| 2024-03-05 | $2.64 | $3.07 | 12,409,100 | — | — |
| 2024-03-04 | $2.65 | $3.09 | 12,461,400 | — | — |
| 2024-03-01 | $2.56 | $2.98 | 16,099,100 | — | — |
| 2024-02-29 | $2.40 | $2.80 | 9,730,400 | — | — |
| 2024-02-28 | $2.34 | $2.73 | 9,776,300 | — | — |
| 2024-02-27 | $2.40 | $2.80 | 5,802,500 | — | — |
| 2024-02-26 | $2.43 | $2.83 | 6,350,300 | — | — |
| 2024-02-23 | $2.49 | $2.90 | 7,800,600 | — | — |
| 2024-02-22 | $2.45 | $2.85 | 6,903,600 | — | — |
| 2024-02-21 | $2.52 | $2.93 | 4,406,100 | — | — |
| 2024-02-20 | $2.52 | $2.93 | 6,092,800 | — | — |
| 2024-02-16 | $2.52 | $2.93 | 9,239,200 | — | — |
| 2024-02-15 | $2.54 | $2.96 | 9,299,200 | — | — |
| 2024-02-14 | $2.45 | $2.85 | 15,436,800 | — | — |
| 2024-02-13 | $2.49 | $2.90 | 14,267,800 | — | — |
| 2024-02-12 | $2.64 | $3.07 | 5,662,600 | — | — |
| 2024-02-09 | $2.63 | $3.06 | 7,920,700 | — | — |
| 2024-02-08 | $2.66 | $3.10 | 6,707,800 | — | — |
| 2024-02-07 | $2.69 | $3.13 | 7,518,300 | — | — |
| 2024-02-06 | $2.69 | $3.13 | 6,282,100 | — | — |
| 2024-02-05 | $2.72 | $3.17 | 8,032,500 | — | — |
| 2024-02-02 | $2.77 | $3.23 | 8,200,000 | — | — |
| 2024-02-01 | $2.84 | $3.31 | 8,785,700 | — | — |
| 2024-01-31 | $2.80 | $3.26 | 9,464,300 | — | — |
| 2024-01-30 | $2.82 | $3.28 | 8,505,100 | — | — |
| 2024-01-29 | $2.78 | $3.24 | 7,725,600 | — | — |
| 2024-01-26 | $2.76 | $3.21 | 8,225,800 | — | — |
| 2024-01-25 | $2.73 | $3.18 | 8,773,900 | — | — |
| 2024-01-24 | $2.67 | $3.11 | 31,463,000 | — | — |
| 2024-01-23 | $2.97 | $3.46 | 10,173,300 | — | — |
| 2024-01-22 | $2.87 | $3.34 | 6,653,100 | — | — |
| 2024-01-19 | $2.90 | $3.38 | 9,405,900 | — | — |
| 2024-01-18 | $2.90 | $3.38 | 9,602,100 | — | — |
| 2024-01-17 | $2.95 | $3.44 | 10,444,300 | — | — |
| 2024-01-16 | $2.99 | $3.48 | 11,966,800 | — | — |
| 2024-01-12 | $3.11 | $3.62 | 8,912,600 | — | — |
| 2024-01-11 | $3.02 | $3.52 | 10,255,600 | — | — |
| 2024-01-10 | $3.07 | $3.58 | 7,432,100 | — | — |
| 2024-01-09 | $3.07 | $3.58 | 7,332,400 | — | — |
| 2024-01-08 | $3.09 | $3.60 | 7,350,800 | — | — |
| 2024-01-05 | $3.04 | $3.54 | 8,652,700 | — | — |
| 2024-01-04 | $3.07 | $3.58 | 9,862,800 | — | — |
| 2024-01-03 | $3.06 | $3.56 | 11,380,400 | — | — |
| 2024-01-02 | $3.12 | $3.63 | 10,843,900 | — | — |