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
- 1999-09-15 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 | $5.64 | $7.90 | 7,953,500 | — | — |
| 2024-12-30 | $5.57 | $7.80 | 10,690,500 | — | — |
| 2024-12-27 | $5.68 | $7.96 | 5,936,300 | — | — |
| 2024-12-26 | $5.70 | $7.98 | 3,954,500 | — | — |
| 2024-12-24 | $5.66 | $7.93 | 2,238,400 | — | — |
| 2024-12-23 | $5.56 | $7.79 | 6,844,600 | — | — |
| 2024-12-20 | $5.65 | $7.91 | 14,022,500 | — | — |
| 2024-12-19 | $5.62 | $7.87 | 19,646,700 | — | — |
| 2024-12-18 | $5.54 | $7.76 | 28,012,600 | — | — |
| 2024-12-17 | $5.62 | $7.87 | 10,384,900 | — | — |
| 2024-12-16 | $5.60 | $7.84 | 9,632,700 | — | — |
| 2024-12-13 | $5.60 | $7.84 | 8,160,800 | — | — |
| 2024-12-12 | $5.58 | $7.82 | 10,426,700 | — | — |
| 2024-12-11 | $5.55 | $7.77 | 12,908,500 | — | — |
| 2024-12-10 | $5.73 | $8.03 | 9,999,600 | — | — |
| 2024-12-09 | $5.84 | $8.15 | 7,720,900 | — | — |
| 2024-12-06 | $5.81 | $8.11 | 5,252,300 | — | — |
| 2024-12-05 | $5.83 | $8.14 | 8,615,100 | — | — |
| 2024-12-04 | $5.76 | $8.04 | 6,553,100 | — | — |
| 2024-12-03 | $5.71 | $7.97 | 8,886,200 | — | — |
| 2024-12-02 | $5.70 | $7.96 | 9,112,000 | — | — |
| 2024-11-29 | $5.57 | $7.77 | 4,607,700 | — | — |
| 2024-11-27 | $5.43 | $7.58 | 6,430,100 | — | — |
| 2024-11-26 | $5.44 | $7.59 | 9,261,800 | — | — |
| 2024-11-25 | $5.75 | $8.03 | 8,872,200 | — | — |
| 2024-11-22 | $5.50 | $7.68 | 3,704,600 | — | — |
| 2024-11-21 | $5.45 | $7.61 | 9,557,000 | — | — |
| 2024-11-20 | $5.43 | $7.58 | 6,743,800 | — | — |
| 2024-11-19 | $5.44 | $7.59 | 8,076,400 | — | — |
| 2024-11-18 | $5.48 | $7.65 | 6,272,900 | — | — |
| 2024-11-15 | $5.47 | $7.63 | 9,724,700 | — | — |
| 2024-11-14 | $5.33 | $7.44 | 12,520,400 | — | — |
| 2024-11-13 | $5.32 | $7.43 | 16,099,100 | — | — |
| 2024-11-12 | $5.45 | $7.61 | 5,537,300 | — | — |
| 2024-11-11 | $5.65 | $7.89 | 9,057,800 | — | — |
| 2024-11-08 | $5.89 | $8.22 | 15,363,500 | — | — |
| 2024-11-07 | $6.08 | $8.49 | 16,791,500 | — | — |
| 2024-11-06 | $5.75 | $8.03 | 39,196,900 | — | — |
| 2024-11-05 | $5.27 | $7.36 | 14,500,300 | — | — |
| 2024-11-04 | $5.17 | $7.22 | 8,866,700 | — | — |
| 2024-11-01 | $5.18 | $7.23 | 8,165,000 | — | — |
| 2024-10-31 | $5.22 | $7.29 | 11,338,400 | — | — |
| 2024-10-30 | $5.24 | $7.31 | 10,426,700 | — | — |
| 2024-10-29 | $5.25 | $7.33 | 11,959,300 | — | — |
| 2024-10-28 | $5.46 | $7.62 | 33,734,700 | — | — |
| 2024-10-25 | $5.98 | $8.35 | 10,776,000 | — | — |
| 2024-10-24 | $6.02 | $8.40 | 5,494,200 | — | — |
| 2024-10-23 | $5.90 | $8.23 | 7,947,700 | — | — |
| 2024-10-22 | $5.84 | $8.15 | 7,656,400 | — | — |
| 2024-10-21 | $5.88 | $8.21 | 7,473,700 | — | — |
| 2024-10-18 | $5.97 | $8.33 | 3,896,300 | — | — |
| 2024-10-17 | $5.94 | $8.29 | 4,119,200 | — | — |
| 2024-10-16 | $5.93 | $8.28 | 6,947,000 | — | — |
| 2024-10-15 | $5.92 | $8.26 | 9,133,400 | — | — |
| 2024-10-14 | $6.02 | $8.40 | 8,515,900 | — | — |
| 2024-10-11 | $6.14 | $8.57 | 11,942,500 | — | — |
| 2024-10-10 | $6.16 | $8.60 | 12,561,500 | — | — |
| 2024-10-09 | $6.05 | $8.44 | 12,359,000 | — | — |
| 2024-10-08 | $6.08 | $8.49 | 8,696,700 | — | — |
| 2024-10-07 | $5.88 | $8.21 | 7,502,300 | — | — |
| 2024-10-04 | $5.92 | $8.26 | 7,266,400 | — | — |
| 2024-10-03 | $5.97 | $8.33 | 8,309,100 | — | — |
| 2024-10-02 | $5.91 | $8.25 | 14,247,300 | — | — |
| 2024-10-01 | $5.91 | $8.25 | 15,685,000 | — | — |
| 2024-09-30 | $6.10 | $8.51 | 9,463,600 | — | — |
| 2024-09-27 | $6.22 | $8.68 | 9,566,500 | — | — |
| 2024-09-26 | $6.41 | $8.95 | 6,716,500 | — | — |
| 2024-09-25 | $6.35 | $8.86 | 5,182,600 | — | — |
| 2024-09-24 | $6.47 | $9.03 | 9,283,200 | — | — |
| 2024-09-23 | $6.42 | $8.96 | 10,841,100 | — | — |
| 2024-09-20 | $6.44 | $8.99 | 30,262,700 | — | — |
| 2024-09-19 | $6.36 | $8.88 | 11,945,800 | — | — |
| 2024-09-18 | $6.18 | $8.63 | 11,207,600 | — | — |
| 2024-09-17 | $6.13 | $8.56 | 8,705,700 | — | — |
| 2024-09-16 | $6.06 | $8.46 | 5,342,000 | — | — |
| 2024-09-13 | $6.01 | $8.39 | 11,240,100 | — | — |
| 2024-09-12 | $5.96 | $8.29 | 10,120,200 | — | — |
| 2024-09-11 | $5.77 | $8.02 | 20,189,200 | — | — |
| 2024-09-10 | $5.60 | $7.79 | 9,390,100 | — | — |
| 2024-09-09 | $5.67 | $7.89 | 8,003,400 | — | — |
| 2024-09-06 | $5.68 | $7.90 | 10,958,600 | — | — |
| 2024-09-05 | $5.84 | $8.12 | 19,319,600 | — | — |
| 2024-09-04 | $5.77 | $8.02 | 14,131,300 | — | — |
| 2024-09-03 | $5.95 | $8.28 | 13,237,500 | — | — |
| 2024-08-30 | $6.13 | $8.53 | 11,285,700 | — | — |
| 2024-08-29 | $6.05 | $8.41 | 19,216,000 | — | — |
| 2024-08-28 | $6.00 | $8.34 | 19,315,200 | — | — |
| 2024-08-27 | $6.00 | $8.34 | 15,784,000 | — | — |
| 2024-08-26 | $6.32 | $8.79 | 13,838,400 | — | — |
| 2024-08-23 | $6.58 | $9.15 | 24,179,600 | — | — |
| 2024-08-22 | $6.37 | $8.86 | 24,500,400 | — | — |
| 2024-08-21 | $6.45 | $8.97 | 12,520,900 | — | — |
| 2024-08-20 | $6.55 | $9.11 | 6,369,300 | — | — |
| 2024-08-19 | $6.66 | $9.26 | 5,546,000 | — | — |
| 2024-08-16 | $6.68 | $9.29 | 10,384,800 | — | — |
| 2024-08-15 | $6.84 | $9.51 | 16,351,600 | — | — |
| 2024-08-14 | $6.39 | $8.89 | 6,219,100 | — | — |
| 2024-08-13 | $6.33 | $8.80 | 6,343,300 | — | — |
| 2024-08-12 | $6.27 | $8.72 | 7,173,300 | — | — |
| 2024-08-09 | $6.37 | $8.86 | 4,674,200 | — | — |
| 2024-08-08 | $6.37 | $8.86 | 7,961,000 | — | — |
| 2024-08-07 | $6.19 | $8.61 | 10,777,800 | — | — |
| 2024-08-06 | $6.13 | $8.53 | 10,200,400 | — | — |
| 2024-08-05 | $6.00 | $8.34 | 13,514,900 | — | — |
| 2024-08-02 | $6.04 | $8.40 | 14,441,900 | — | — |
| 2024-08-01 | $6.25 | $8.69 | 11,469,600 | — | — |
| 2024-07-31 | $6.42 | $8.93 | 24,194,200 | — | — |
| 2024-07-30 | $6.28 | $8.73 | 6,180,600 | — | — |
| 2024-07-29 | $6.43 | $8.94 | 11,885,600 | — | — |
| 2024-07-26 | $6.42 | $8.93 | 11,989,100 | — | — |
| 2024-07-25 | $6.37 | $8.86 | 15,515,500 | — | — |
| 2024-07-24 | $6.21 | $8.64 | 14,591,800 | — | — |
| 2024-07-23 | $6.49 | $9.03 | 8,006,100 | — | — |
| 2024-07-22 | $6.44 | $8.96 | 11,962,900 | — | — |
| 2024-07-19 | $6.15 | $8.55 | 12,969,200 | — | — |
| 2024-07-18 | $6.34 | $8.82 | 11,687,300 | — | — |
| 2024-07-17 | $6.47 | $9.00 | 10,186,700 | — | — |
| 2024-07-16 | $6.86 | $9.54 | 6,352,400 | — | — |
| 2024-07-15 | $6.74 | $9.37 | 10,685,200 | — | — |
| 2024-07-12 | $6.88 | $9.57 | 4,898,100 | — | — |
| 2024-07-11 | $6.84 | $9.51 | 14,586,400 | — | — |
| 2024-07-10 | $6.68 | $9.29 | 19,293,700 | — | — |
| 2024-07-09 | $6.27 | $8.72 | 8,236,800 | — | — |
| 2024-07-08 | $6.29 | $8.75 | 6,289,500 | — | — |
| 2024-07-05 | $6.18 | $8.60 | 7,163,200 | — | — |
| 2024-07-03 | $6.18 | $8.60 | 1,981,800 | — | — |
| 2024-07-02 | $6.14 | $8.54 | 7,226,200 | — | — |
| 2024-07-01 | $6.28 | $8.73 | 3,651,000 | — | — |
| 2024-06-28 | $6.39 | $8.89 | 8,173,800 | — | — |
| 2024-06-27 | $6.34 | $8.82 | 4,265,700 | — | — |
| 2024-06-26 | $6.32 | $8.79 | 8,629,900 | — | — |
| 2024-06-25 | $6.34 | $8.82 | 5,601,800 | — | — |
| 2024-06-24 | $6.36 | $8.85 | 8,044,900 | — | — |
| 2024-06-21 | $6.29 | $8.75 | 27,066,300 | — | — |
| 2024-06-20 | $6.39 | $8.89 | 8,070,700 | — | — |
| 2024-06-18 | $6.48 | $9.01 | 4,991,800 | — | — |
| 2024-06-17 | $6.50 | $9.04 | 4,806,500 | — | — |
| 2024-06-14 | $6.43 | $8.91 | 5,632,800 | — | — |
| 2024-06-13 | $6.63 | $9.19 | 4,290,000 | — | — |
| 2024-06-12 | $6.62 | $9.18 | 8,306,700 | — | — |
| 2024-06-11 | $6.45 | $8.94 | 7,843,000 | — | — |
| 2024-06-10 | $6.68 | $9.26 | 6,609,200 | — | — |
| 2024-06-07 | $6.61 | $9.16 | 15,742,900 | — | — |
| 2024-06-06 | $6.93 | $9.61 | 7,173,400 | — | — |
| 2024-06-05 | $7.06 | $9.79 | 6,363,400 | — | — |
| 2024-06-04 | $6.90 | $9.57 | 7,800,300 | — | — |
| 2024-06-03 | $6.89 | $9.55 | 16,986,500 | — | — |
| 2024-05-31 | $7.53 | $10.44 | 7,740,700 | — | — |
| 2024-05-30 | $7.62 | $10.56 | 6,174,500 | — | — |
| 2024-05-29 | $7.51 | $10.41 | 5,466,500 | — | — |
| 2024-05-28 | $7.58 | $10.51 | 3,676,500 | — | — |
| 2024-05-24 | $7.61 | $10.55 | 1,860,600 | — | — |
| 2024-05-23 | $7.59 | $10.52 | 4,475,800 | — | — |
| 2024-05-22 | $7.61 | $10.55 | 3,330,100 | — | — |
| 2024-05-21 | $7.75 | $10.74 | 6,508,400 | — | — |
| 2024-05-20 | $7.86 | $10.90 | 2,327,900 | — | — |
| 2024-05-17 | $7.79 | $10.80 | 2,751,200 | — | — |
| 2024-05-16 | $7.84 | $10.87 | 6,985,100 | — | — |
| 2024-05-15 | $7.91 | $10.97 | 3,551,700 | — | — |
| 2024-05-14 | $7.91 | $10.97 | 7,437,100 | — | — |
| 2024-05-13 | $7.95 | $11.02 | 2,095,000 | — | — |
| 2024-05-10 | $7.95 | $11.02 | 5,494,400 | — | — |
| 2024-05-09 | $7.89 | $10.94 | 4,681,800 | — | — |
| 2024-05-08 | $7.76 | $10.76 | 4,256,500 | — | — |
| 2024-05-07 | $7.81 | $10.83 | 8,983,100 | — | — |
| 2024-05-06 | $7.98 | $11.06 | 4,888,900 | — | — |
| 2024-05-03 | $8.00 | $11.09 | 3,746,200 | — | — |
| 2024-05-02 | $7.82 | $10.84 | 5,485,600 | — | — |
| 2024-05-01 | $7.88 | $10.92 | 3,599,500 | — | — |
| 2024-04-30 | $7.91 | $10.97 | 8,576,700 | — | — |
| 2024-04-29 | $8.11 | $11.24 | 8,746,500 | — | — |
| 2024-04-26 | $8.27 | $11.46 | 4,029,600 | — | — |
| 2024-04-25 | $8.18 | $11.34 | 10,528,100 | — | — |
| 2024-04-24 | $8.12 | $11.26 | 8,237,300 | — | — |
| 2024-04-23 | $8.27 | $11.46 | 3,988,900 | — | — |
| 2024-04-22 | $8.18 | $11.34 | 4,807,300 | — | — |
| 2024-04-19 | $7.99 | $11.08 | 6,100,500 | — | — |
| 2024-04-18 | $8.08 | $11.20 | 9,867,500 | — | — |
| 2024-04-17 | $8.18 | $11.34 | 6,713,600 | — | — |
| 2024-04-16 | $8.40 | $11.64 | 8,933,200 | — | — |
| 2024-04-15 | $8.40 | $11.64 | 3,832,500 | — | — |
| 2024-04-12 | $8.56 | $11.87 | 4,076,400 | — | — |
| 2024-04-11 | $8.74 | $12.12 | 5,196,800 | — | — |
| 2024-04-10 | $8.58 | $11.89 | 5,401,200 | — | — |
| 2024-04-09 | $8.76 | $12.14 | 6,972,700 | — | — |
| 2024-04-08 | $8.87 | $12.30 | 3,965,100 | — | — |
| 2024-04-05 | $8.80 | $12.20 | 6,475,300 | — | — |
| 2024-04-04 | $8.83 | $12.24 | 7,734,000 | — | — |
| 2024-04-03 | $9.15 | $12.68 | 10,288,800 | — | — |
| 2024-04-02 | $9.02 | $12.50 | 13,123,000 | — | — |
| 2024-04-01 | $9.07 | $12.57 | 13,458,300 | — | — |
| 2024-03-28 | $9.01 | $12.49 | 9,395,300 | — | — |
| 2024-03-27 | $8.85 | $12.27 | 7,047,500 | — | — |
| 2024-03-26 | $8.80 | $12.20 | 6,344,700 | — | — |
| 2024-03-25 | $8.59 | $11.91 | 9,817,500 | — | — |
| 2024-03-22 | $8.59 | $11.91 | 13,921,800 | — | — |
| 2024-03-21 | $8.46 | $11.73 | 15,068,300 | — | — |
| 2024-03-20 | $8.43 | $11.69 | 13,017,400 | — | — |
| 2024-03-19 | $8.26 | $11.45 | 3,357,800 | — | — |
| 2024-03-18 | $8.31 | $11.52 | 3,809,500 | — | — |
| 2024-03-15 | $8.37 | $11.60 | 12,626,000 | — | — |
| 2024-03-14 | $8.46 | $11.73 | 9,766,600 | — | — |
| 2024-03-13 | $8.16 | $11.31 | 4,714,200 | — | — |
| 2024-03-12 | $8.08 | $11.20 | 4,945,400 | — | — |
| 2024-03-11 | $8.12 | $11.26 | 7,468,200 | — | — |
| 2024-03-08 | $7.91 | $10.97 | 4,496,300 | — | — |
| 2024-03-07 | $7.90 | $10.95 | 4,370,900 | — | — |
| 2024-03-06 | $7.86 | $10.90 | 5,446,900 | — | — |
| 2024-03-05 | $7.69 | $10.66 | 6,261,000 | — | — |
| 2024-03-04 | $7.75 | $10.74 | 5,044,700 | — | — |
| 2024-03-01 | $7.84 | $10.87 | 4,783,800 | — | — |
| 2024-02-29 | $7.64 | $10.59 | 6,640,800 | — | — |
| 2024-02-28 | $7.68 | $10.65 | 3,810,300 | — | — |
| 2024-02-27 | $7.96 | $11.03 | 4,278,100 | — | — |
| 2024-02-26 | $8.08 | $11.20 | 3,733,700 | — | — |
| 2024-02-23 | $8.15 | $11.30 | 5,893,500 | — | — |
| 2024-02-22 | $8.01 | $11.10 | 5,111,300 | — | — |
| 2024-02-21 | $7.95 | $11.02 | 5,389,300 | — | — |
| 2024-02-20 | $7.83 | $10.85 | 4,054,100 | — | — |
| 2024-02-16 | $7.83 | $10.85 | 5,922,900 | — | — |
| 2024-02-15 | $7.68 | $10.65 | 10,169,500 | — | — |
| 2024-02-14 | $7.57 | $10.49 | 11,026,700 | — | — |
| 2024-02-13 | $7.60 | $10.54 | 4,662,900 | — | — |
| 2024-02-12 | $7.79 | $10.80 | 3,944,800 | — | — |
| 2024-02-09 | $7.66 | $10.62 | 10,927,400 | — | — |
| 2024-02-08 | $7.98 | $11.06 | 17,051,600 | — | — |
| 2024-02-07 | $8.74 | $12.12 | 4,877,100 | — | — |
| 2024-02-06 | $8.68 | $12.03 | 4,600,000 | — | — |
| 2024-02-05 | $8.46 | $11.73 | 3,469,400 | — | — |
| 2024-02-02 | $8.57 | $11.88 | 5,238,100 | — | — |
| 2024-02-01 | $8.42 | $11.67 | 9,310,300 | — | — |
| 2024-01-31 | $8.28 | $11.48 | 5,886,900 | — | — |
| 2024-01-30 | $8.35 | $11.58 | 4,593,200 | — | — |
| 2024-01-29 | $8.32 | $11.53 | 5,937,200 | — | — |
| 2024-01-26 | $8.24 | $11.42 | 6,357,600 | — | — |
| 2024-01-25 | $8.12 | $11.26 | 12,027,300 | — | — |
| 2024-01-24 | $7.74 | $10.73 | 10,921,200 | — | — |
| 2024-01-23 | $7.51 | $10.41 | 5,674,600 | — | — |
| 2024-01-22 | $7.43 | $10.30 | 3,444,200 | — | — |
| 2024-01-19 | $7.46 | $10.34 | 4,994,000 | — | — |
| 2024-01-18 | $7.41 | $10.27 | 3,392,400 | — | — |
| 2024-01-17 | $7.43 | $10.30 | 5,638,100 | — | — |
| 2024-01-16 | $7.41 | $10.27 | 8,451,300 | — | — |
| 2024-01-12 | $7.85 | $10.88 | 4,276,100 | — | — |
| 2024-01-11 | $7.83 | $10.85 | 4,240,400 | — | — |
| 2024-01-10 | $7.87 | $10.91 | 5,334,900 | — | — |
| 2024-01-09 | $7.80 | $10.81 | 4,427,700 | — | — |
| 2024-01-08 | $7.74 | $10.73 | 4,137,200 | — | — |
| 2024-01-05 | $7.68 | $10.65 | 4,320,300 | — | — |
| 2024-01-04 | $7.43 | $10.30 | 2,916,400 | — | — |
| 2024-01-03 | $7.42 | $10.29 | 4,559,500 | — | — |
| 2024-01-02 | $7.61 | $10.55 | 4,621,100 | — | — |