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
- 2000-06-09 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 | $2.99 | $3.02 | 1,484,600 | — | — |
| 2024-12-30 | $3.01 | $3.04 | 2,138,100 | — | — |
| 2024-12-27 | $3.03 | $3.06 | 2,187,600 | — | — |
| 2024-12-26 | $3.07 | $3.10 | 924,400 | — | — |
| 2024-12-24 | $3.14 | $3.17 | 767,400 | — | — |
| 2024-12-23 | $3.10 | $3.13 | 1,628,900 | — | — |
| 2024-12-20 | $3.16 | $3.19 | 3,260,900 | — | — |
| 2024-12-19 | $3.04 | $3.07 | 4,505,200 | — | — |
| 2024-12-18 | $3.04 | $3.07 | 5,935,200 | — | — |
| 2024-12-17 | $3.21 | $3.24 | 6,171,300 | — | — |
| 2024-12-16 | $3.33 | $3.36 | 6,744,600 | — | — |
| 2024-12-13 | $3.47 | $3.50 | 5,116,200 | — | — |
| 2024-12-12 | $3.45 | $3.48 | 7,384,300 | — | — |
| 2024-12-11 | $3.64 | $3.67 | 5,570,800 | — | — |
| 2024-12-10 | $3.63 | $3.66 | 6,113,300 | — | — |
| 2024-12-09 | $3.51 | $3.54 | 4,278,400 | — | — |
| 2024-12-06 | $3.47 | $3.50 | 6,115,200 | — | — |
| 2024-12-05 | $3.37 | $3.40 | 3,272,300 | — | — |
| 2024-12-04 | $3.43 | $3.46 | 3,817,600 | — | — |
| 2024-12-03 | $3.40 | $3.43 | 1,382,500 | — | — |
| 2024-12-02 | $3.42 | $3.45 | 1,547,800 | — | — |
| 2024-11-29 | $3.44 | $3.47 | 649,800 | — | — |
| 2024-11-27 | $3.46 | $3.49 | 2,008,800 | — | — |
| 2024-11-26 | $3.57 | $3.60 | 1,635,100 | — | — |
| 2024-11-25 | $3.70 | $3.73 | 2,092,700 | — | — |
| 2024-11-22 | $3.65 | $3.68 | 2,850,100 | — | — |
| 2024-11-21 | $3.75 | $3.78 | 2,072,500 | — | — |
| 2024-11-20 | $3.83 | $3.86 | 1,153,800 | — | — |
| 2024-11-19 | $3.81 | $3.84 | 1,251,400 | — | — |
| 2024-11-18 | $3.70 | $3.73 | 1,545,600 | — | — |
| 2024-11-15 | $3.84 | $3.87 | 2,196,100 | — | — |
| 2024-11-14 | $3.99 | $4.02 | 1,575,700 | — | — |
| 2024-11-13 | $4.04 | $4.07 | 2,082,700 | — | — |
| 2024-11-12 | $4.22 | $4.26 | 2,455,100 | — | — |
| 2024-11-11 | $4.51 | $4.55 | 2,340,500 | — | — |
| 2024-11-08 | $4.49 | $4.53 | 2,022,600 | — | — |
| 2024-11-07 | $4.39 | $4.43 | 1,440,500 | — | — |
| 2024-11-06 | $4.42 | $4.46 | 1,848,100 | — | — |
| 2024-11-05 | $4.42 | $4.46 | 1,730,300 | — | — |
| 2024-11-04 | $4.38 | $4.42 | 1,381,300 | — | — |
| 2024-11-01 | $4.20 | $4.24 | 1,655,800 | — | — |
| 2024-10-31 | $4.05 | $4.08 | 1,987,700 | — | — |
| 2024-10-30 | $4.32 | $4.36 | 1,925,200 | — | — |
| 2024-10-29 | $4.09 | $4.12 | 2,074,700 | — | — |
| 2024-10-28 | $4.10 | $4.13 | 3,315,200 | — | — |
| 2024-10-25 | $3.99 | $4.02 | 5,166,300 | — | — |
| 2024-10-24 | $4.25 | $4.29 | 8,336,700 | — | — |
| 2024-10-23 | $5.55 | $5.60 | 1,973,600 | — | — |
| 2024-10-22 | $5.49 | $5.54 | 1,854,300 | — | — |
| 2024-10-21 | $5.75 | $5.80 | 2,096,500 | — | — |
| 2024-10-18 | $5.95 | $6.00 | 992,400 | — | — |
| 2024-10-17 | $5.99 | $6.04 | 1,679,000 | — | — |
| 2024-10-16 | $5.92 | $5.97 | 1,895,300 | — | — |
| 2024-10-15 | $5.63 | $5.68 | 1,539,400 | — | — |
| 2024-10-14 | $5.59 | $5.64 | 1,186,800 | — | — |
| 2024-10-11 | $5.43 | $5.48 | 1,401,500 | — | — |
| 2024-10-10 | $5.22 | $5.26 | 882,900 | — | — |
| 2024-10-09 | $5.22 | $5.26 | 1,030,000 | — | — |
| 2024-10-08 | $5.29 | $5.33 | 1,293,400 | — | — |
| 2024-10-07 | $5.46 | $5.51 | 1,008,000 | — | — |
| 2024-10-04 | $5.64 | $5.69 | 1,113,100 | — | — |
| 2024-10-03 | $5.37 | $5.42 | 1,354,200 | — | — |
| 2024-10-02 | $5.82 | $5.87 | 1,123,500 | — | — |
| 2024-10-01 | $5.92 | $5.97 | 1,185,700 | — | — |
| 2024-09-30 | $6.07 | $6.12 | 1,165,500 | — | — |
| 2024-09-27 | $6.01 | $6.06 | 873,400 | — | — |
| 2024-09-26 | $6.04 | $6.09 | 1,165,200 | — | — |
| 2024-09-25 | $6.05 | $6.10 | 1,088,200 | — | — |
| 2024-09-24 | $6.22 | $6.27 | 1,679,100 | — | — |
| 2024-09-23 | $5.91 | $5.96 | 994,000 | — | — |
| 2024-09-20 | $5.90 | $5.95 | 2,379,000 | — | — |
| 2024-09-19 | $5.83 | $5.88 | 837,600 | — | — |
| 2024-09-18 | $5.72 | $5.77 | 965,800 | — | — |
| 2024-09-17 | $5.64 | $5.69 | 843,600 | — | — |
| 2024-09-16 | $5.76 | $5.81 | 920,100 | — | — |
| 2024-09-13 | $5.72 | $5.77 | 784,500 | — | — |
| 2024-09-12 | $5.60 | $5.65 | 870,100 | — | — |
| 2024-09-11 | $5.52 | $5.57 | 1,021,100 | — | — |
| 2024-09-10 | $5.39 | $5.44 | 1,874,400 | — | — |
| 2024-09-09 | $5.57 | $5.62 | 2,010,500 | — | — |
| 2024-09-06 | $5.70 | $5.75 | 2,944,000 | — | — |
| 2024-09-05 | $5.54 | $5.59 | 1,105,800 | — | — |
| 2024-09-04 | $5.41 | $5.46 | 986,600 | — | — |
| 2024-09-03 | $5.37 | $5.42 | 1,603,600 | — | — |
| 2024-08-30 | $5.45 | $5.50 | 1,082,000 | — | — |
| 2024-08-29 | $5.52 | $5.57 | 1,258,100 | — | — |
| 2024-08-28 | $5.44 | $5.49 | 1,200,200 | — | — |
| 2024-08-27 | $5.33 | $5.37 | 852,400 | — | — |
| 2024-08-26 | $5.40 | $5.45 | 1,860,400 | — | — |
| 2024-08-23 | $5.06 | $5.10 | 1,545,400 | — | — |
| 2024-08-22 | $4.87 | $4.91 | 830,200 | — | — |
| 2024-08-21 | $4.94 | $4.98 | 693,700 | — | — |
| 2024-08-20 | $4.97 | $5.01 | 641,200 | — | — |
| 2024-08-19 | $4.98 | $5.02 | 1,138,600 | — | — |
| 2024-08-16 | $5.01 | $5.05 | 1,272,000 | — | — |
| 2024-08-15 | $4.95 | $4.99 | 984,700 | — | — |
| 2024-08-14 | $4.96 | $5.00 | 797,200 | — | — |
| 2024-08-13 | $5.02 | $5.06 | 1,183,700 | — | — |
| 2024-08-12 | $4.84 | $4.88 | 1,854,200 | — | — |
| 2024-08-09 | $4.84 | $4.88 | 782,200 | — | — |
| 2024-08-08 | $4.94 | $4.98 | 1,187,600 | — | — |
| 2024-08-07 | $4.70 | $4.74 | 1,210,600 | — | — |
| 2024-08-06 | $4.89 | $4.93 | 983,100 | — | — |
| 2024-08-05 | $4.82 | $4.86 | 2,046,200 | — | — |
| 2024-08-02 | $4.99 | $5.03 | 2,190,500 | — | — |
| 2024-08-01 | $5.01 | $5.05 | 1,881,000 | — | — |
| 2024-07-31 | $5.26 | $5.30 | 4,022,900 | — | — |
| 2024-07-30 | $5.16 | $5.20 | 3,333,900 | — | — |
| 2024-07-29 | $5.18 | $5.22 | 2,272,900 | — | — |
| 2024-07-26 | $5.09 | $5.13 | 4,849,900 | — | — |
| 2024-07-25 | $4.76 | $4.80 | 3,897,200 | — | — |
| 2024-07-24 | $4.33 | $4.37 | 4,892,100 | — | — |
| 2024-07-23 | $4.05 | $4.08 | 1,898,800 | — | — |
| 2024-07-22 | $3.95 | $3.98 | 996,800 | — | — |
| 2024-07-19 | $3.77 | $3.80 | 3,597,300 | — | — |
| 2024-07-18 | $3.77 | $3.80 | 1,330,200 | — | — |
| 2024-07-17 | $3.94 | $3.97 | 939,100 | — | — |
| 2024-07-16 | $4.00 | $4.03 | 1,753,100 | — | — |
| 2024-07-15 | $3.90 | $3.93 | 1,607,900 | — | — |
| 2024-07-12 | $3.80 | $3.83 | 2,565,400 | — | — |
| 2024-07-11 | $3.71 | $3.74 | 2,029,600 | — | — |
| 2024-07-10 | $3.34 | $3.37 | 1,528,900 | — | — |
| 2024-07-09 | $3.32 | $3.35 | 951,000 | — | — |
| 2024-07-08 | $3.24 | $3.27 | 865,800 | — | — |
| 2024-07-05 | $3.31 | $3.34 | 1,177,700 | — | — |
| 2024-07-03 | $3.37 | $3.40 | 503,800 | — | — |
| 2024-07-02 | $3.43 | $3.46 | 782,400 | — | — |
| 2024-07-01 | $3.32 | $3.35 | 1,387,100 | — | — |
| 2024-06-28 | $3.36 | $3.39 | 6,046,900 | — | — |
| 2024-06-27 | $3.20 | $3.23 | 1,302,300 | — | — |
| 2024-06-26 | $3.01 | $3.04 | 1,277,700 | — | — |
| 2024-06-25 | $2.96 | $2.98 | 3,282,000 | — | — |
| 2024-06-24 | $3.18 | $3.21 | 1,555,200 | — | — |
| 2024-06-21 | $3.13 | $3.16 | 2,141,600 | — | — |
| 2024-06-20 | $3.15 | $3.18 | 2,117,700 | — | — |
| 2024-06-18 | $3.48 | $3.51 | 1,084,000 | — | — |
| 2024-06-17 | $3.50 | $3.53 | 1,644,500 | — | — |
| 2024-06-14 | $3.54 | $3.57 | 1,066,200 | — | — |
| 2024-06-13 | $3.55 | $3.58 | 1,244,800 | — | — |
| 2024-06-12 | $3.72 | $3.75 | 1,933,000 | — | — |
| 2024-06-11 | $3.65 | $3.68 | 799,000 | — | — |
| 2024-06-10 | $3.75 | $3.78 | 679,900 | — | — |
| 2024-06-07 | $3.77 | $3.80 | 707,700 | — | — |
| 2024-06-06 | $3.85 | $3.88 | 823,900 | — | — |
| 2024-06-05 | $3.86 | $3.89 | 1,300,800 | — | — |
| 2024-06-04 | $3.56 | $3.59 | 959,600 | — | — |
| 2024-06-03 | $3.78 | $3.81 | 900,200 | — | — |
| 2024-05-31 | $3.96 | $3.99 | 1,712,600 | — | — |
| 2024-05-30 | $3.86 | $3.89 | 1,825,500 | — | — |
| 2024-05-29 | $3.74 | $3.77 | 2,586,900 | — | — |
| 2024-05-28 | $3.62 | $3.65 | 888,200 | — | — |
| 2024-05-24 | $3.58 | $3.61 | 871,300 | — | — |
| 2024-05-23 | $3.55 | $3.58 | 954,300 | — | — |
| 2024-05-22 | $3.67 | $3.70 | 2,161,500 | — | — |
| 2024-05-21 | $3.63 | $3.66 | 1,325,000 | — | — |
| 2024-05-20 | $3.64 | $3.67 | 1,079,200 | — | — |
| 2024-05-17 | $3.61 | $3.64 | 882,700 | — | — |
| 2024-05-16 | $3.71 | $3.74 | 984,300 | — | — |
| 2024-05-15 | $3.77 | $3.80 | 1,438,400 | — | — |
| 2024-05-14 | $3.74 | $3.77 | 2,802,300 | — | — |
| 2024-05-13 | $3.43 | $3.46 | 1,108,400 | — | — |
| 2024-05-10 | $3.23 | $3.26 | 1,684,100 | — | — |
| 2024-05-09 | $3.26 | $3.29 | 1,223,000 | — | — |
| 2024-05-08 | $3.39 | $3.42 | 834,500 | — | — |
| 2024-05-07 | $3.37 | $3.40 | 651,700 | — | — |
| 2024-05-06 | $3.38 | $3.41 | 830,400 | — | — |
| 2024-05-03 | $3.42 | $3.45 | 987,700 | — | — |
| 2024-05-02 | $3.29 | $3.32 | 1,313,900 | — | — |
| 2024-05-01 | $3.44 | $3.47 | 2,658,800 | — | — |
| 2024-04-30 | $3.30 | $3.33 | 1,609,300 | — | — |
| 2024-04-29 | $3.29 | $3.32 | 1,791,100 | — | — |
| 2024-04-26 | $3.39 | $3.42 | 2,505,400 | — | — |
| 2024-04-25 | $3.25 | $3.28 | 4,951,200 | — | — |
| 2024-04-24 | $3.03 | $3.06 | 2,573,100 | — | — |
| 2024-04-23 | $2.96 | $2.98 | 1,185,100 | — | — |
| 2024-04-22 | $2.84 | $2.86 | 1,786,400 | — | — |
| 2024-04-19 | $2.86 | $2.88 | 2,001,300 | — | — |
| 2024-04-18 | $2.78 | $2.80 | 2,144,700 | — | — |
| 2024-04-17 | $2.91 | $2.93 | 1,330,300 | — | — |
| 2024-04-16 | $2.91 | $2.93 | 1,968,800 | — | — |
| 2024-04-15 | $3.00 | $3.03 | 1,806,800 | — | — |
| 2024-04-12 | $3.00 | $3.03 | 1,547,800 | — | — |
| 2024-04-11 | $3.03 | $3.06 | 1,203,600 | — | — |
| 2024-04-10 | $3.00 | $3.03 | 3,145,000 | — | — |
| 2024-04-09 | $3.11 | $3.14 | 928,700 | — | — |
| 2024-04-08 | $3.08 | $3.11 | 1,432,900 | — | — |
| 2024-04-05 | $3.18 | $3.21 | 1,171,600 | — | — |
| 2024-04-04 | $3.08 | $3.11 | 1,616,500 | — | — |
| 2024-04-03 | $3.10 | $3.13 | 1,245,600 | — | — |
| 2024-04-02 | $3.19 | $3.22 | 1,191,700 | — | — |
| 2024-04-01 | $3.36 | $3.39 | 1,379,600 | — | — |
| 2024-03-28 | $3.50 | $3.53 | 1,384,900 | — | — |
| 2024-03-27 | $3.40 | $3.43 | 1,291,400 | — | — |
| 2024-03-26 | $3.28 | $3.31 | 1,331,100 | — | — |
| 2024-03-25 | $3.34 | $3.37 | 1,112,000 | — | — |
| 2024-03-22 | $3.27 | $3.30 | 1,809,100 | — | — |
| 2024-03-21 | $3.58 | $3.61 | 3,831,800 | — | — |
| 2024-03-20 | $3.40 | $3.43 | 2,295,600 | — | — |
| 2024-03-19 | $3.21 | $3.24 | 2,685,800 | — | — |
| 2024-03-18 | $2.95 | $2.97 | 1,519,000 | — | — |
| 2024-03-15 | $2.78 | $2.80 | 12,639,600 | — | — |
| 2024-03-14 | $2.75 | $2.77 | 1,082,400 | — | — |
| 2024-03-13 | $2.90 | $2.92 | 1,141,000 | — | — |
| 2024-03-12 | $2.85 | $2.87 | 1,348,300 | — | — |
| 2024-03-11 | $2.80 | $2.82 | 981,400 | — | — |
| 2024-03-08 | $2.86 | $2.88 | 941,200 | — | — |
| 2024-03-07 | $2.76 | $2.78 | 944,700 | — | — |
| 2024-03-06 | $2.79 | $2.81 | 1,385,500 | — | — |
| 2024-03-05 | $2.84 | $2.86 | 1,250,800 | — | — |
| 2024-03-04 | $2.89 | $2.91 | 1,536,000 | — | — |
| 2024-03-01 | $2.87 | $2.89 | 1,320,900 | — | — |
| 2024-02-29 | $2.79 | $2.81 | 1,565,300 | — | — |
| 2024-02-28 | $2.74 | $2.76 | 1,424,200 | — | — |
| 2024-02-27 | $2.76 | $2.78 | 2,040,100 | — | — |
| 2024-02-26 | $2.69 | $2.71 | 2,732,500 | — | — |
| 2024-02-23 | $2.93 | $2.95 | 3,688,300 | — | — |
| 2024-02-22 | $2.64 | $2.66 | 8,498,900 | — | — |
| 2024-02-21 | $2.90 | $2.92 | 9,392,600 | — | — |
| 2024-02-20 | $4.04 | $4.07 | 2,487,800 | — | — |
| 2024-02-16 | $4.05 | $4.08 | 1,681,300 | — | — |
| 2024-02-15 | $4.16 | $4.20 | 2,486,600 | — | — |
| 2024-02-14 | $3.94 | $3.97 | 1,345,300 | — | — |
| 2024-02-13 | $3.82 | $3.85 | 2,093,300 | — | — |
| 2024-02-12 | $4.13 | $4.16 | 2,149,700 | — | — |
| 2024-02-09 | $3.89 | $3.92 | 2,307,700 | — | — |
| 2024-02-08 | $3.73 | $3.76 | 761,400 | — | — |
| 2024-02-07 | $3.64 | $3.67 | 897,300 | — | — |
| 2024-02-06 | $3.67 | $3.70 | 1,272,600 | — | — |
| 2024-02-05 | $3.65 | $3.68 | 1,384,500 | — | — |
| 2024-02-02 | $3.78 | $3.81 | 986,000 | — | — |
| 2024-02-01 | $3.83 | $3.86 | 1,352,800 | — | — |
| 2024-01-31 | $3.67 | $3.70 | 1,647,100 | — | — |
| 2024-01-30 | $3.83 | $3.86 | 1,316,400 | — | — |
| 2024-01-29 | $3.83 | $3.86 | 1,228,100 | — | — |
| 2024-01-26 | $3.76 | $3.79 | 1,543,800 | — | — |
| 2024-01-25 | $3.92 | $3.95 | 2,957,400 | — | — |
| 2024-01-24 | $3.67 | $3.70 | 993,500 | — | — |
| 2024-01-23 | $3.73 | $3.76 | 1,030,600 | — | — |
| 2024-01-22 | $3.74 | $3.77 | 2,528,100 | — | — |
| 2024-01-19 | $3.69 | $3.72 | 1,837,500 | — | — |
| 2024-01-18 | $3.49 | $3.52 | 1,671,500 | — | — |
| 2024-01-17 | $3.46 | $3.49 | 2,016,900 | — | — |
| 2024-01-16 | $3.47 | $3.50 | 1,611,600 | — | — |
| 2024-01-12 | $3.63 | $3.66 | 2,328,900 | — | — |
| 2024-01-11 | $3.63 | $3.66 | 1,925,600 | — | — |
| 2024-01-10 | $3.58 | $3.61 | 2,012,500 | — | — |
| 2024-01-09 | $3.55 | $3.58 | 1,993,700 | — | — |
| 2024-01-08 | $3.60 | $3.63 | 2,569,900 | — | — |
| 2024-01-05 | $3.38 | $3.41 | 2,658,400 | — | — |
| 2024-01-04 | $3.27 | $3.30 | 2,142,200 | — | — |
| 2024-01-03 | $3.37 | $3.40 | 2,963,000 | — | — |
| 2024-01-02 | $3.16 | $3.19 | 1,316,600 | — | — |