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
- 2007-05-25 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 | $2.51 | $2.51 | 2,640,700 | — | — |
| 2024-12-30 | $2.49 | $2.49 | 1,989,500 | — | — |
| 2024-12-27 | $2.62 | $2.62 | 1,820,400 | — | — |
| 2024-12-26 | $2.64 | $2.64 | 1,440,800 | — | — |
| 2024-12-24 | $2.55 | $2.55 | 1,268,700 | — | — |
| 2024-12-23 | $2.53 | $2.53 | 1,848,200 | — | — |
| 2024-12-20 | $2.56 | $2.56 | 2,139,000 | — | — |
| 2024-12-19 | $2.53 | $2.53 | 2,777,200 | — | — |
| 2024-12-18 | $2.58 | $2.58 | 2,698,700 | — | — |
| 2024-12-17 | $2.71 | $2.71 | 1,271,500 | — | — |
| 2024-12-16 | $2.75 | $2.75 | 1,403,700 | — | — |
| 2024-12-13 | $2.77 | $2.77 | 2,008,300 | — | — |
| 2024-12-12 | $2.77 | $2.77 | 1,457,000 | — | — |
| 2024-12-11 | $2.80 | $2.80 | 2,122,600 | — | — |
| 2024-12-10 | $2.79 | $2.79 | 2,196,400 | — | — |
| 2024-12-09 | $2.76 | $2.76 | 2,376,800 | — | — |
| 2024-12-06 | $2.77 | $2.77 | 1,327,400 | — | — |
| 2024-12-05 | $2.73 | $2.73 | 2,118,000 | — | — |
| 2024-12-04 | $2.81 | $2.81 | 1,461,500 | — | — |
| 2024-12-03 | $2.88 | $2.88 | 2,470,700 | — | — |
| 2024-12-02 | $3.02 | $3.02 | 2,868,000 | — | — |
| 2024-11-29 | $3.08 | $3.08 | 2,074,200 | — | — |
| 2024-11-27 | $3.16 | $3.16 | 2,445,000 | — | — |
| 2024-11-26 | $2.84 | $2.84 | 1,266,000 | — | — |
| 2024-11-25 | $2.90 | $2.90 | 2,260,600 | — | — |
| 2024-11-22 | $2.78 | $2.78 | 1,370,800 | — | — |
| 2024-11-21 | $2.71 | $2.71 | 1,711,600 | — | — |
| 2024-11-20 | $2.62 | $2.62 | 1,566,800 | — | — |
| 2024-11-19 | $2.64 | $2.64 | 2,178,000 | — | — |
| 2024-11-18 | $2.69 | $2.69 | 1,567,200 | — | — |
| 2024-11-15 | $2.65 | $2.65 | 2,365,300 | — | — |
| 2024-11-14 | $2.86 | $2.86 | 3,000,700 | — | — |
| 2024-11-13 | $2.80 | $2.80 | 2,547,000 | — | — |
| 2024-11-12 | $2.95 | $2.95 | 1,929,200 | — | — |
| 2024-11-11 | $3.10 | $3.10 | 1,692,700 | — | — |
| 2024-11-08 | $3.15 | $3.15 | 1,783,300 | — | — |
| 2024-11-07 | $3.26 | $3.26 | 4,887,300 | — | — |
| 2024-11-06 | $3.25 | $3.25 | 4,099,200 | — | — |
| 2024-11-05 | $3.10 | $3.10 | 1,939,400 | — | — |
| 2024-11-04 | $2.92 | $2.92 | 1,685,900 | — | — |
| 2024-11-01 | $2.83 | $2.83 | 982,600 | — | — |
| 2024-10-31 | $2.83 | $2.83 | 920,300 | — | — |
| 2024-10-30 | $2.83 | $2.83 | 1,542,900 | — | — |
| 2024-10-29 | $2.91 | $2.91 | 836,000 | — | — |
| 2024-10-28 | $3.00 | $3.00 | 1,254,000 | — | — |
| 2024-10-25 | $2.86 | $2.86 | 1,645,400 | — | — |
| 2024-10-24 | $2.78 | $2.78 | 813,800 | — | — |
| 2024-10-23 | $2.79 | $2.79 | 1,004,000 | — | — |
| 2024-10-22 | $2.84 | $2.84 | 534,900 | — | — |
| 2024-10-21 | $2.83 | $2.83 | 724,400 | — | — |
| 2024-10-18 | $2.89 | $2.89 | 1,661,500 | — | — |
| 2024-10-17 | $2.99 | $2.99 | 995,100 | — | — |
| 2024-10-16 | $3.06 | $3.06 | 1,077,600 | — | — |
| 2024-10-15 | $2.91 | $2.91 | 994,200 | — | — |
| 2024-10-14 | $2.91 | $2.91 | 708,800 | — | — |
| 2024-10-11 | $2.91 | $2.91 | 2,154,800 | — | — |
| 2024-10-10 | $2.79 | $2.79 | 1,002,600 | — | — |
| 2024-10-09 | $2.83 | $2.83 | 1,231,800 | — | — |
| 2024-10-08 | $2.85 | $2.85 | 1,232,700 | — | — |
| 2024-10-07 | $2.94 | $2.94 | 1,077,800 | — | — |
| 2024-10-04 | $2.99 | $2.99 | 702,500 | — | — |
| 2024-10-03 | $3.00 | $3.00 | 862,900 | — | — |
| 2024-10-02 | $2.99 | $2.99 | 907,600 | — | — |
| 2024-10-01 | $3.01 | $3.01 | 922,900 | — | — |
| 2024-09-30 | $3.11 | $3.11 | 1,530,400 | — | — |
| 2024-09-27 | $3.10 | $3.10 | 805,900 | — | — |
| 2024-09-26 | $2.99 | $2.99 | 1,087,700 | — | — |
| 2024-09-25 | $3.05 | $3.05 | 977,100 | — | — |
| 2024-09-24 | $3.12 | $3.12 | 803,200 | — | — |
| 2024-09-23 | $3.16 | $3.16 | 1,293,400 | — | — |
| 2024-09-20 | $3.03 | $3.03 | 1,943,500 | — | — |
| 2024-09-19 | $3.07 | $3.07 | 966,600 | — | — |
| 2024-09-18 | $3.08 | $3.08 | 1,361,000 | — | — |
| 2024-09-17 | $3.11 | $3.11 | 1,212,700 | — | — |
| 2024-09-16 | $3.05 | $3.05 | 3,105,400 | — | — |
| 2024-09-13 | $2.96 | $2.96 | 1,802,100 | — | — |
| 2024-09-12 | $2.93 | $2.93 | 1,022,700 | — | — |
| 2024-09-11 | $2.86 | $2.86 | 1,150,600 | — | — |
| 2024-09-10 | $2.73 | $2.73 | 1,114,300 | — | — |
| 2024-09-09 | $2.62 | $2.62 | 1,745,200 | — | — |
| 2024-09-06 | $2.66 | $2.66 | 884,600 | — | — |
| 2024-09-05 | $2.75 | $2.75 | 1,259,500 | — | — |
| 2024-09-04 | $2.89 | $2.89 | 1,156,800 | — | — |
| 2024-09-03 | $2.87 | $2.87 | 2,065,100 | — | — |
| 2024-08-30 | $3.09 | $3.09 | 1,365,700 | — | — |
| 2024-08-29 | $3.13 | $3.13 | 800,000 | — | — |
| 2024-08-28 | $3.10 | $3.10 | 797,900 | — | — |
| 2024-08-27 | $3.15 | $3.15 | 743,900 | — | — |
| 2024-08-26 | $3.23 | $3.23 | 1,026,600 | — | — |
| 2024-08-23 | $3.25 | $3.25 | 1,243,700 | — | — |
| 2024-08-22 | $3.07 | $3.07 | 887,900 | — | — |
| 2024-08-21 | $3.19 | $3.19 | 834,400 | — | — |
| 2024-08-20 | $3.15 | $3.15 | 872,300 | — | — |
| 2024-08-19 | $3.32 | $3.32 | 2,452,400 | — | — |
| 2024-08-16 | $3.27 | $3.27 | 1,235,400 | — | — |
| 2024-08-15 | $3.23 | $3.23 | 1,073,800 | — | — |
| 2024-08-14 | $3.18 | $3.18 | 1,522,800 | — | — |
| 2024-08-13 | $3.25 | $3.25 | 4,682,100 | — | — |
| 2024-08-12 | $2.82 | $2.82 | 874,600 | — | — |
| 2024-08-09 | $2.90 | $2.90 | 1,425,500 | — | — |
| 2024-08-08 | $2.97 | $2.97 | 4,642,100 | — | — |
| 2024-08-07 | $2.42 | $2.42 | 1,756,800 | — | — |
| 2024-08-06 | $2.48 | $2.48 | 898,600 | — | — |
| 2024-08-05 | $2.53 | $2.53 | 1,508,300 | — | — |
| 2024-08-02 | $2.60 | $2.60 | 1,626,800 | — | — |
| 2024-08-01 | $2.76 | $2.76 | 2,158,400 | — | — |
| 2024-07-31 | $2.85 | $2.85 | 2,876,000 | — | — |
| 2024-07-30 | $2.67 | $2.67 | 1,139,100 | — | — |
| 2024-07-29 | $2.54 | $2.54 | 1,279,900 | — | — |
| 2024-07-26 | $2.61 | $2.61 | 2,786,500 | — | — |
| 2024-07-25 | $2.71 | $2.71 | 1,352,300 | — | — |
| 2024-07-24 | $2.62 | $2.62 | 1,184,000 | — | — |
| 2024-07-23 | $2.67 | $2.67 | 942,700 | — | — |
| 2024-07-22 | $2.63 | $2.63 | 1,505,900 | — | — |
| 2024-07-19 | $2.55 | $2.55 | 972,400 | — | — |
| 2024-07-18 | $2.67 | $2.67 | 1,356,100 | — | — |
| 2024-07-17 | $2.74 | $2.74 | 1,542,400 | — | — |
| 2024-07-16 | $2.75 | $2.75 | 2,061,100 | — | — |
| 2024-07-15 | $2.66 | $2.66 | 1,762,100 | — | — |
| 2024-07-12 | $2.59 | $2.59 | 1,629,400 | — | — |
| 2024-07-11 | $2.44 | $2.44 | 2,051,800 | — | — |
| 2024-07-10 | $2.24 | $2.24 | 1,671,000 | — | — |
| 2024-07-09 | $2.26 | $2.26 | 2,398,800 | — | — |
| 2024-07-08 | $2.37 | $2.37 | 1,214,400 | — | — |
| 2024-07-05 | $2.36 | $2.36 | 905,600 | — | — |
| 2024-07-03 | $2.43 | $2.43 | 1,413,300 | — | — |
| 2024-07-02 | $2.32 | $2.32 | 2,861,500 | — | — |
| 2024-07-01 | $2.50 | $2.50 | 1,680,300 | — | — |
| 2024-06-28 | $2.67 | $2.67 | 1,923,500 | — | — |
| 2024-06-27 | $2.76 | $2.76 | 908,800 | — | — |
| 2024-06-26 | $2.71 | $2.71 | 1,296,400 | — | — |
| 2024-06-25 | $2.67 | $2.67 | 1,885,400 | — | — |
| 2024-06-24 | $2.75 | $2.75 | 1,320,300 | — | — |
| 2024-06-21 | $2.75 | $2.75 | 4,183,700 | — | — |
| 2024-06-20 | $2.66 | $2.66 | 2,415,900 | — | — |
| 2024-06-18 | $2.51 | $2.51 | 1,306,000 | — | — |
| 2024-06-17 | $2.57 | $2.57 | 2,873,500 | — | — |
| 2024-06-14 | $2.71 | $2.71 | 1,014,700 | — | — |
| 2024-06-13 | $2.84 | $2.84 | 960,400 | — | — |
| 2024-06-12 | $2.92 | $2.92 | 1,228,300 | — | — |
| 2024-06-11 | $2.93 | $2.93 | 1,299,700 | — | — |
| 2024-06-10 | $2.89 | $2.89 | 1,482,800 | — | — |
| 2024-06-07 | $2.94 | $2.94 | 1,654,500 | — | — |
| 2024-06-06 | $3.07 | $3.07 | 1,343,900 | — | — |
| 2024-06-05 | $2.95 | $2.95 | 1,333,900 | — | — |
| 2024-06-04 | $2.86 | $2.86 | 1,842,600 | — | — |
| 2024-06-03 | $2.92 | $2.92 | 1,958,600 | — | — |
| 2024-05-31 | $3.13 | $3.13 | 5,263,600 | — | — |
| 2024-05-30 | $3.00 | $3.00 | 2,515,900 | — | — |
| 2024-05-29 | $2.70 | $2.70 | 1,190,700 | — | — |
| 2024-05-28 | $2.74 | $2.74 | 1,408,700 | — | — |
| 2024-05-24 | $2.69 | $2.69 | 980,200 | — | — |
| 2024-05-23 | $2.58 | $2.58 | 1,226,500 | — | — |
| 2024-05-22 | $2.63 | $2.63 | 2,159,600 | — | — |
| 2024-05-21 | $2.48 | $2.48 | 1,036,600 | — | — |
| 2024-05-20 | $2.51 | $2.51 | 1,634,300 | — | — |
| 2024-05-17 | $2.59 | $2.59 | 866,500 | — | — |
| 2024-05-16 | $2.62 | $2.62 | 1,272,500 | — | — |
| 2024-05-15 | $2.66 | $2.66 | 1,605,900 | — | — |
| 2024-05-14 | $2.76 | $2.76 | 3,480,000 | — | — |
| 2024-05-13 | $2.48 | $2.48 | 1,854,200 | — | — |
| 2024-05-10 | $2.49 | $2.49 | 4,393,300 | — | — |
| 2024-05-09 | $2.41 | $2.41 | 1,788,400 | — | — |
| 2024-05-08 | $2.37 | $2.37 | 938,900 | — | — |
| 2024-05-07 | $2.37 | $2.37 | 1,099,300 | — | — |
| 2024-05-06 | $2.37 | $2.37 | 1,063,400 | — | — |
| 2024-05-03 | $2.38 | $2.38 | 839,300 | — | — |
| 2024-05-02 | $2.33 | $2.33 | 1,098,800 | — | — |
| 2024-05-01 | $2.32 | $2.32 | 1,330,600 | — | — |
| 2024-04-30 | $2.32 | $2.32 | 1,577,600 | — | — |
| 2024-04-29 | $2.44 | $2.44 | 1,101,400 | — | — |
| 2024-04-26 | $2.43 | $2.43 | 2,003,000 | — | — |
| 2024-04-25 | $2.25 | $2.25 | 1,183,200 | — | — |
| 2024-04-24 | $2.29 | $2.29 | 1,268,400 | — | — |
| 2024-04-23 | $2.31 | $2.31 | 1,347,500 | — | — |
| 2024-04-22 | $2.21 | $2.21 | 1,318,100 | — | — |
| 2024-04-19 | $2.22 | $2.22 | 1,308,600 | — | — |
| 2024-04-18 | $2.24 | $2.24 | 1,366,300 | — | — |
| 2024-04-17 | $2.29 | $2.29 | 1,211,800 | — | — |
| 2024-04-16 | $2.36 | $2.36 | 1,589,900 | — | — |
| 2024-04-15 | $2.33 | $2.33 | 1,741,000 | — | — |
| 2024-04-12 | $2.44 | $2.44 | 3,004,800 | — | — |
| 2024-04-11 | $2.38 | $2.38 | 2,269,800 | — | — |
| 2024-04-10 | $2.48 | $2.48 | 1,669,700 | — | — |
| 2024-04-09 | $2.60 | $2.60 | 1,554,200 | — | — |
| 2024-04-08 | $2.48 | $2.48 | 1,126,900 | — | — |
| 2024-04-05 | $2.47 | $2.47 | 1,833,700 | — | — |
| 2024-04-04 | $2.53 | $2.53 | 1,702,000 | — | — |
| 2024-04-03 | $2.49 | $2.49 | 1,454,700 | — | — |
| 2024-04-02 | $2.52 | $2.52 | 1,343,100 | — | — |
| 2024-04-01 | $2.61 | $2.61 | 1,642,500 | — | — |
| 2024-03-28 | $2.68 | $2.68 | 1,831,100 | — | — |
| 2024-03-27 | $2.63 | $2.63 | 2,208,400 | — | — |
| 2024-03-26 | $2.47 | $2.47 | 3,651,300 | — | — |
| 2024-03-25 | $2.42 | $2.42 | 1,121,900 | — | — |
| 2024-03-22 | $2.46 | $2.46 | 1,400,100 | — | — |
| 2024-03-21 | $2.56 | $2.56 | 1,690,400 | — | — |
| 2024-03-20 | $2.63 | $2.63 | 1,615,600 | — | — |
| 2024-03-19 | $2.53 | $2.53 | 1,538,700 | — | — |
| 2024-03-18 | $2.51 | $2.51 | 1,825,700 | — | — |
| 2024-03-15 | $2.52 | $2.52 | 3,218,100 | — | — |
| 2024-03-14 | $2.49 | $2.49 | 1,518,300 | — | — |
| 2024-03-13 | $2.58 | $2.58 | 1,345,800 | — | — |
| 2024-03-12 | $2.55 | $2.55 | 1,626,400 | — | — |
| 2024-03-11 | $2.66 | $2.66 | 1,288,500 | — | — |
| 2024-03-08 | $2.69 | $2.69 | 1,487,900 | — | — |
| 2024-03-07 | $2.70 | $2.70 | 1,752,900 | — | — |
| 2024-03-06 | $2.68 | $2.68 | 2,447,800 | — | — |
| 2024-03-05 | $2.76 | $2.76 | 1,732,900 | — | — |
| 2024-03-04 | $2.85 | $2.85 | 2,139,900 | — | — |
| 2024-03-01 | $3.02 | $3.02 | 1,684,800 | — | — |
| 2024-02-29 | $2.95 | $2.95 | 2,078,500 | — | — |
| 2024-02-28 | $2.92 | $2.92 | 3,275,500 | — | — |
| 2024-02-27 | $3.04 | $3.04 | 2,117,100 | — | — |
| 2024-02-26 | $2.96 | $2.96 | 1,590,500 | — | — |
| 2024-02-23 | $2.97 | $2.97 | 1,141,900 | — | — |
| 2024-02-22 | $2.98 | $2.98 | 1,393,100 | — | — |
| 2024-02-21 | $3.11 | $3.11 | 1,146,800 | — | — |
| 2024-02-20 | $3.11 | $3.11 | 1,712,000 | — | — |
| 2024-02-16 | $3.18 | $3.18 | 1,773,400 | — | — |
| 2024-02-15 | $3.15 | $3.15 | 1,868,500 | — | — |
| 2024-02-14 | $3.04 | $3.04 | 1,372,200 | — | — |
| 2024-02-13 | $2.89 | $2.89 | 1,941,600 | — | — |
| 2024-02-12 | $3.09 | $3.09 | 1,668,000 | — | — |
| 2024-02-09 | $2.93 | $2.93 | 980,300 | — | — |
| 2024-02-08 | $2.92 | $2.92 | 1,360,300 | — | — |
| 2024-02-07 | $2.84 | $2.84 | 1,173,600 | — | — |
| 2024-02-06 | $2.89 | $2.89 | 1,242,800 | — | — |
| 2024-02-05 | $2.79 | $2.79 | 1,993,000 | — | — |
| 2024-02-02 | $2.93 | $2.93 | 1,623,400 | — | — |
| 2024-02-01 | $3.02 | $3.02 | 1,828,200 | — | — |
| 2024-01-31 | $2.95 | $2.95 | 1,715,600 | — | — |
| 2024-01-30 | $3.05 | $3.05 | 1,338,300 | — | — |
| 2024-01-29 | $3.15 | $3.15 | 1,176,800 | — | — |
| 2024-01-26 | $3.09 | $3.09 | 905,500 | — | — |
| 2024-01-25 | $3.12 | $3.12 | 1,297,000 | — | — |
| 2024-01-24 | $3.11 | $3.11 | 1,531,500 | — | — |
| 2024-01-23 | $3.23 | $3.23 | 1,416,100 | — | — |
| 2024-01-22 | $3.25 | $3.25 | 1,512,500 | — | — |
| 2024-01-19 | $3.14 | $3.14 | 1,319,200 | — | — |
| 2024-01-18 | $3.10 | $3.10 | 3,149,900 | — | — |
| 2024-01-17 | $3.30 | $3.30 | 2,041,400 | — | — |
| 2024-01-16 | $3.37 | $3.37 | 1,826,300 | — | — |
| 2024-01-12 | $3.41 | $3.41 | 1,062,200 | — | — |
| 2024-01-11 | $3.38 | $3.38 | 1,314,200 | — | — |
| 2024-01-10 | $3.42 | $3.42 | 1,349,300 | — | — |
| 2024-01-09 | $3.44 | $3.44 | 1,195,100 | — | — |
| 2024-01-08 | $3.61 | $3.61 | 1,100,600 | — | — |
| 2024-01-05 | $3.61 | $3.61 | 971,500 | — | — |
| 2024-01-04 | $3.63 | $3.63 | 1,330,400 | — | — |
| 2024-01-03 | $3.68 | $3.68 | 1,249,000 | — | — |
| 2024-01-02 | $3.80 | $3.80 | 1,752,000 | — | — |