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
- 1988-03-10 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 | $3.28 | $3.28 | 2,015,600 | — | — |
| 2024-12-30 | $3.28 | $3.28 | 1,800,300 | — | — |
| 2024-12-27 | $3.42 | $3.42 | 1,424,400 | — | — |
| 2024-12-26 | $3.47 | $3.47 | 948,700 | — | — |
| 2024-12-24 | $3.56 | $3.56 | 2,087,200 | — | — |
| 2024-12-23 | $3.36 | $3.36 | 1,926,400 | — | — |
| 2024-12-20 | $3.50 | $3.50 | 5,536,300 | — | — |
| 2024-12-19 | $3.55 | $3.55 | 2,322,000 | — | — |
| 2024-12-18 | $3.58 | $3.58 | 3,439,700 | — | — |
| 2024-12-17 | $3.80 | $3.80 | 2,155,200 | — | — |
| 2024-12-16 | $3.96 | $3.96 | 2,781,700 | — | — |
| 2024-12-13 | $3.97 | $3.97 | 4,064,200 | — | — |
| 2024-12-12 | $4.09 | $4.09 | 8,623,500 | — | — |
| 2024-12-11 | $3.37 | $3.37 | 4,090,000 | — | — |
| 2024-12-10 | $3.30 | $3.30 | 2,927,700 | — | — |
| 2024-12-09 | $3.26 | $3.26 | 4,252,300 | — | — |
| 2024-12-06 | $2.90 | $2.90 | 2,748,800 | — | — |
| 2024-12-05 | $2.70 | $2.70 | 2,684,200 | — | — |
| 2024-12-04 | $2.79 | $2.79 | 2,109,200 | — | — |
| 2024-12-03 | $2.72 | $2.72 | 4,212,300 | — | — |
| 2024-12-02 | $2.79 | $2.79 | 4,066,400 | — | — |
| 2024-11-29 | $2.97 | $2.97 | 1,344,800 | — | — |
| 2024-11-27 | $2.95 | $2.95 | 6,307,700 | — | — |
| 2024-11-26 | $3.41 | $3.41 | 2,597,900 | — | — |
| 2024-11-25 | $3.43 | $3.43 | 6,092,900 | — | — |
| 2024-11-22 | $3.20 | $3.20 | 2,669,600 | — | — |
| 2024-11-21 | $3.22 | $3.22 | 2,562,600 | — | — |
| 2024-11-20 | $3.11 | $3.11 | 2,026,100 | — | — |
| 2024-11-19 | $3.01 | $3.01 | 1,557,200 | — | — |
| 2024-11-18 | $2.96 | $2.96 | 1,678,100 | — | — |
| 2024-11-15 | $2.97 | $2.97 | 2,214,100 | — | — |
| 2024-11-14 | $2.84 | $2.84 | 7,692,700 | — | — |
| 2024-11-13 | $3.43 | $3.43 | 2,867,900 | — | — |
| 2024-11-12 | $3.40 | $3.40 | 2,201,100 | — | — |
| 2024-11-11 | $3.62 | $3.62 | 1,951,700 | — | — |
| 2024-11-08 | $3.34 | $3.34 | 1,397,900 | — | — |
| 2024-11-07 | $3.40 | $3.40 | 1,786,900 | — | — |
| 2024-11-06 | $3.57 | $3.57 | 3,059,500 | — | — |
| 2024-11-05 | $3.43 | $3.43 | 1,806,600 | — | — |
| 2024-11-04 | $3.34 | $3.34 | 1,891,800 | — | — |
| 2024-11-01 | $3.39 | $3.39 | 3,316,200 | — | — |
| 2024-10-31 | $3.00 | $3.00 | 1,817,200 | — | — |
| 2024-10-30 | $3.02 | $3.02 | 1,834,900 | — | — |
| 2024-10-29 | $3.22 | $3.22 | 1,873,900 | — | — |
| 2024-10-28 | $3.29 | $3.29 | 4,373,100 | — | — |
| 2024-10-25 | $2.89 | $2.89 | 1,437,600 | — | — |
| 2024-10-24 | $2.86 | $2.86 | 1,318,000 | — | — |
| 2024-10-23 | $2.91 | $2.91 | 1,512,600 | — | — |
| 2024-10-22 | $2.91 | $2.91 | 1,100,500 | — | — |
| 2024-10-21 | $2.99 | $2.99 | 1,764,000 | — | — |
| 2024-10-18 | $3.06 | $3.06 | 2,381,200 | — | — |
| 2024-10-17 | $3.06 | $3.06 | 1,275,800 | — | — |
| 2024-10-16 | $3.12 | $3.12 | 1,770,700 | — | — |
| 2024-10-15 | $3.08 | $3.08 | 1,627,200 | — | — |
| 2024-10-14 | $3.05 | $3.05 | 1,800,000 | — | — |
| 2024-10-11 | $3.01 | $3.01 | 1,902,300 | — | — |
| 2024-10-10 | $2.86 | $2.86 | 1,441,700 | — | — |
| 2024-10-09 | $2.96 | $2.96 | 2,262,700 | — | — |
| 2024-10-08 | $2.95 | $2.95 | 2,141,400 | — | — |
| 2024-10-07 | $3.06 | $3.06 | 4,032,300 | — | — |
| 2024-10-04 | $2.86 | $2.86 | 2,315,200 | — | — |
| 2024-10-03 | $2.75 | $2.75 | 1,287,800 | — | — |
| 2024-10-02 | $2.82 | $2.82 | 1,882,300 | — | — |
| 2024-10-01 | $2.67 | $2.67 | 2,545,800 | — | — |
| 2024-09-30 | $2.84 | $2.84 | 2,914,200 | — | — |
| 2024-09-27 | $2.89 | $2.89 | 5,077,700 | — | — |
| 2024-09-26 | $2.67 | $2.67 | 3,759,300 | — | — |
| 2024-09-25 | $2.38 | $2.38 | 3,224,500 | — | — |
| 2024-09-24 | $2.46 | $2.46 | 3,341,700 | — | — |
| 2024-09-23 | $2.44 | $2.44 | 4,301,000 | — | — |
| 2024-09-20 | $2.58 | $2.58 | 26,949,900 | — | — |
| 2024-09-19 | $2.62 | $2.62 | 3,998,700 | — | — |
| 2024-09-18 | $2.59 | $2.59 | 6,386,200 | — | — |
| 2024-09-17 | $2.62 | $2.62 | 5,664,700 | — | — |
| 2024-09-16 | $2.40 | $2.40 | 3,415,000 | — | — |
| 2024-09-13 | $2.47 | $2.47 | 3,447,900 | — | — |
| 2024-09-12 | $2.31 | $2.31 | 3,376,500 | — | — |
| 2024-09-11 | $2.19 | $2.19 | 3,624,700 | — | — |
| 2024-09-10 | $1.96 | $1.96 | 3,443,900 | — | — |
| 2024-09-09 | $2.04 | $2.04 | 6,339,400 | — | — |
| 2024-09-06 | $1.88 | $1.88 | 3,490,800 | — | — |
| 2024-09-05 | $1.95 | $1.95 | 3,492,800 | — | — |
| 2024-09-04 | $1.89 | $1.89 | 3,752,200 | — | — |
| 2024-09-03 | $1.91 | $1.91 | 5,659,600 | — | — |
| 2024-08-30 | $2.14 | $2.14 | 7,001,300 | — | — |
| 2024-08-29 | $2.33 | $2.33 | 2,676,300 | — | — |
| 2024-08-28 | $2.30 | $2.30 | 2,309,500 | — | — |
| 2024-08-27 | $2.45 | $2.45 | 2,241,500 | — | — |
| 2024-08-26 | $2.57 | $2.57 | 1,806,400 | — | — |
| 2024-08-23 | $2.63 | $2.63 | 2,631,000 | — | — |
| 2024-08-22 | $2.53 | $2.53 | 2,210,000 | — | — |
| 2024-08-21 | $2.59 | $2.59 | 2,399,700 | — | — |
| 2024-08-20 | $2.52 | $2.52 | 1,276,800 | — | — |
| 2024-08-19 | $2.59 | $2.59 | 1,497,600 | — | — |
| 2024-08-16 | $2.44 | $2.44 | 1,896,800 | — | — |
| 2024-08-15 | $2.51 | $2.51 | 1,843,000 | — | — |
| 2024-08-14 | $2.34 | $2.34 | 4,310,900 | — | — |
| 2024-08-13 | $2.55 | $2.55 | 3,020,500 | — | — |
| 2024-08-12 | $2.34 | $2.34 | 2,498,000 | — | — |
| 2024-08-09 | $2.47 | $2.47 | 4,939,600 | — | — |
| 2024-08-08 | $2.71 | $2.71 | 1,708,200 | — | — |
| 2024-08-07 | $2.63 | $2.63 | 1,593,200 | — | — |
| 2024-08-06 | $2.81 | $2.81 | 2,374,700 | — | — |
| 2024-08-05 | $2.86 | $2.86 | 2,572,200 | — | — |
| 2024-08-02 | $3.08 | $3.08 | 1,948,600 | — | — |
| 2024-08-01 | $3.39 | $3.39 | 1,620,600 | — | — |
| 2024-07-31 | $3.65 | $3.65 | 1,510,600 | — | — |
| 2024-07-30 | $3.63 | $3.63 | 839,600 | — | — |
| 2024-07-29 | $3.64 | $3.64 | 1,933,700 | — | — |
| 2024-07-26 | $3.80 | $3.80 | 1,862,200 | — | — |
| 2024-07-25 | $3.99 | $3.99 | 1,527,100 | — | — |
| 2024-07-24 | $3.85 | $3.85 | 1,139,900 | — | — |
| 2024-07-23 | $3.93 | $3.93 | 924,200 | — | — |
| 2024-07-22 | $3.86 | $3.86 | 1,169,400 | — | — |
| 2024-07-19 | $3.73 | $3.73 | 918,300 | — | — |
| 2024-07-18 | $3.81 | $3.81 | 1,141,500 | — | — |
| 2024-07-17 | $4.02 | $4.02 | 1,238,300 | — | — |
| 2024-07-16 | $4.10 | $4.10 | 1,701,500 | — | — |
| 2024-07-15 | $3.90 | $3.90 | 1,511,600 | — | — |
| 2024-07-12 | $3.97 | $3.97 | 2,246,200 | — | — |
| 2024-07-11 | $3.78 | $3.78 | 2,437,800 | — | — |
| 2024-07-10 | $3.48 | $3.48 | 1,139,300 | — | — |
| 2024-07-09 | $3.42 | $3.42 | 1,834,400 | — | — |
| 2024-07-08 | $3.50 | $3.50 | 3,109,600 | — | — |
| 2024-07-05 | $3.20 | $3.20 | 2,414,000 | — | — |
| 2024-07-03 | $3.02 | $3.02 | 1,552,900 | — | — |
| 2024-07-02 | $2.95 | $2.95 | 1,452,200 | — | — |
| 2024-07-01 | $2.97 | $2.97 | 1,965,100 | — | — |
| 2024-06-28 | $3.07 | $3.07 | 3,256,700 | — | — |
| 2024-06-27 | $3.07 | $3.07 | 1,799,600 | — | — |
| 2024-06-26 | $3.16 | $3.16 | 1,838,000 | — | — |
| 2024-06-25 | $3.11 | $3.11 | 2,971,200 | — | — |
| 2024-06-24 | $3.27 | $3.27 | 3,381,700 | — | — |
| 2024-06-21 | $3.52 | $3.52 | 4,862,700 | — | — |
| 2024-06-20 | $3.57 | $3.57 | 2,055,600 | — | — |
| 2024-06-18 | $3.52 | $3.52 | 2,451,400 | — | — |
| 2024-06-17 | $3.55 | $3.55 | 1,569,800 | — | — |
| 2024-06-14 | $3.51 | $3.51 | 2,090,800 | — | — |
| 2024-06-13 | $3.73 | $3.73 | 3,138,800 | — | — |
| 2024-06-12 | $3.98 | $3.98 | 2,114,000 | — | — |
| 2024-06-11 | $4.02 | $4.02 | 2,271,500 | — | — |
| 2024-06-10 | $4.01 | $4.01 | 2,800,400 | — | — |
| 2024-06-07 | $4.12 | $4.12 | 2,799,800 | — | — |
| 2024-06-06 | $4.39 | $4.39 | 7,273,400 | — | — |
| 2024-06-05 | $4.16 | $4.16 | 8,135,400 | — | — |
| 2024-06-04 | $3.46 | $3.46 | 1,534,500 | — | — |
| 2024-06-03 | $3.51 | $3.51 | 904,200 | — | — |
| 2024-05-31 | $3.52 | $3.52 | 1,487,900 | — | — |
| 2024-05-30 | $3.59 | $3.59 | 1,270,100 | — | — |
| 2024-05-29 | $3.51 | $3.51 | 1,293,100 | — | — |
| 2024-05-28 | $3.68 | $3.68 | 1,311,900 | — | — |
| 2024-05-24 | $3.50 | $3.50 | 896,400 | — | — |
| 2024-05-23 | $3.48 | $3.48 | 1,396,900 | — | — |
| 2024-05-22 | $3.56 | $3.56 | 843,000 | — | — |
| 2024-05-21 | $3.59 | $3.59 | 1,148,200 | — | — |
| 2024-05-20 | $3.67 | $3.67 | 1,046,800 | — | — |
| 2024-05-17 | $3.67 | $3.67 | 1,555,800 | — | — |
| 2024-05-16 | $3.76 | $3.76 | 969,500 | — | — |
| 2024-05-15 | $3.80 | $3.80 | 1,482,900 | — | — |
| 2024-05-14 | $3.96 | $3.96 | 3,453,300 | — | — |
| 2024-05-13 | $3.73 | $3.73 | 1,362,000 | — | — |
| 2024-05-10 | $3.70 | $3.70 | 1,775,300 | — | — |
| 2024-05-09 | $3.84 | $3.84 | 1,229,700 | — | — |
| 2024-05-08 | $3.66 | $3.66 | 1,575,800 | — | — |
| 2024-05-07 | $3.69 | $3.69 | 999,400 | — | — |
| 2024-05-06 | $3.70 | $3.70 | 1,443,700 | — | — |
| 2024-05-03 | $3.62 | $3.62 | 1,200,600 | — | — |
| 2024-05-02 | $3.55 | $3.55 | 1,081,900 | — | — |
| 2024-05-01 | $3.46 | $3.46 | 1,121,100 | — | — |
| 2024-04-30 | $3.35 | $3.35 | 886,500 | — | — |
| 2024-04-29 | $3.45 | $3.45 | 828,700 | — | — |
| 2024-04-26 | $3.43 | $3.43 | 743,400 | — | — |
| 2024-04-25 | $3.43 | $3.43 | 984,200 | — | — |
| 2024-04-24 | $3.47 | $3.47 | 1,134,000 | — | — |
| 2024-04-23 | $3.50 | $3.50 | 1,450,000 | — | — |
| 2024-04-22 | $3.48 | $3.48 | 1,365,700 | — | — |
| 2024-04-19 | $3.55 | $3.55 | 1,491,100 | — | — |
| 2024-04-18 | $3.47 | $3.47 | 1,622,700 | — | — |
| 2024-04-17 | $3.39 | $3.39 | 1,544,300 | — | — |
| 2024-04-16 | $3.48 | $3.48 | 1,982,600 | — | — |
| 2024-04-15 | $3.53 | $3.53 | 3,432,000 | — | — |
| 2024-04-12 | $3.70 | $3.70 | 1,572,900 | — | — |
| 2024-04-11 | $3.92 | $3.92 | 1,204,800 | — | — |
| 2024-04-10 | $4.04 | $4.04 | 1,592,400 | — | — |
| 2024-04-09 | $4.14 | $4.14 | 1,157,400 | — | — |
| 2024-04-08 | $4.05 | $4.05 | 1,099,900 | — | — |
| 2024-04-05 | $4.01 | $4.01 | 943,200 | — | — |
| 2024-04-04 | $4.07 | $4.07 | 1,005,000 | — | — |
| 2024-04-03 | $4.16 | $4.16 | 748,700 | — | — |
| 2024-04-02 | $4.15 | $4.15 | 1,321,100 | — | — |
| 2024-04-01 | $4.30 | $4.30 | 837,900 | — | — |
| 2024-03-28 | $4.44 | $4.44 | 862,700 | — | — |
| 2024-03-27 | $4.45 | $4.45 | 2,547,000 | — | — |
| 2024-03-26 | $4.25 | $4.25 | 1,397,200 | — | — |
| 2024-03-25 | $4.33 | $4.33 | 911,300 | — | — |
| 2024-03-22 | $4.38 | $4.38 | 777,100 | — | — |
| 2024-03-21 | $4.61 | $4.61 | 1,526,200 | — | — |
| 2024-03-20 | $4.44 | $4.44 | 1,177,800 | — | — |
| 2024-03-19 | $4.35 | $4.35 | 853,700 | — | — |
| 2024-03-18 | $4.34 | $4.34 | 957,100 | — | — |
| 2024-03-15 | $4.55 | $4.55 | 3,872,600 | — | — |
| 2024-03-14 | $4.50 | $4.50 | 1,239,900 | — | — |
| 2024-03-13 | $4.79 | $4.79 | 1,257,800 | — | — |
| 2024-03-12 | $4.85 | $4.85 | 2,307,700 | — | — |
| 2024-03-11 | $5.11 | $5.11 | 1,768,300 | — | — |
| 2024-03-08 | $5.05 | $5.05 | 2,034,800 | — | — |
| 2024-03-07 | $4.84 | $4.84 | 1,869,900 | — | — |
| 2024-03-06 | $4.52 | $4.52 | 1,397,500 | — | — |
| 2024-03-05 | $4.45 | $4.45 | 4,771,700 | — | — |
| 2024-03-04 | $4.11 | $4.11 | 1,642,600 | — | — |
| 2024-03-01 | $4.23 | $4.23 | 2,381,400 | — | — |
| 2024-02-29 | $4.14 | $4.14 | 3,115,100 | — | — |
| 2024-02-28 | $4.02 | $4.02 | 8,635,500 | — | — |
| 2024-02-27 | $5.23 | $5.23 | 2,131,200 | — | — |
| 2024-02-26 | $5.17 | $5.17 | 1,417,600 | — | — |
| 2024-02-23 | $4.91 | $4.91 | 989,600 | — | — |
| 2024-02-22 | $4.96 | $4.96 | 1,151,100 | — | — |
| 2024-02-21 | $5.10 | $5.10 | 1,000,900 | — | — |
| 2024-02-20 | $5.19 | $5.19 | 1,099,700 | — | — |
| 2024-02-16 | $5.50 | $5.50 | 1,530,200 | — | — |
| 2024-02-15 | $5.75 | $5.75 | 1,766,000 | — | — |
| 2024-02-14 | $5.44 | $5.44 | 1,820,500 | — | — |
| 2024-02-13 | $4.96 | $4.96 | 2,642,600 | — | — |
| 2024-02-12 | $5.09 | $5.09 | 1,593,600 | — | — |
| 2024-02-09 | $4.95 | $4.95 | 787,600 | — | — |
| 2024-02-08 | $4.88 | $4.88 | 708,000 | — | — |
| 2024-02-07 | $4.76 | $4.76 | 1,067,300 | — | — |
| 2024-02-06 | $4.77 | $4.77 | 1,340,300 | — | — |
| 2024-02-05 | $4.61 | $4.61 | 926,000 | — | — |
| 2024-02-02 | $4.81 | $4.81 | 1,024,800 | — | — |
| 2024-02-01 | $4.87 | $4.87 | 1,716,800 | — | — |
| 2024-01-31 | $4.79 | $4.79 | 1,370,600 | — | — |
| 2024-01-30 | $4.94 | $4.94 | 2,122,100 | — | — |
| 2024-01-29 | $5.17 | $5.17 | 1,825,000 | — | — |
| 2024-01-26 | $5.06 | $5.06 | 718,600 | — | — |
| 2024-01-25 | $5.08 | $5.08 | 839,800 | — | — |
| 2024-01-24 | $4.98 | $4.98 | 1,050,900 | — | — |
| 2024-01-23 | $5.16 | $5.16 | 1,528,500 | — | — |
| 2024-01-22 | $5.15 | $5.15 | 1,925,900 | — | — |
| 2024-01-19 | $4.89 | $4.89 | 1,105,100 | — | — |
| 2024-01-18 | $4.82 | $4.82 | 1,299,800 | — | — |
| 2024-01-17 | $4.70 | $4.70 | 2,166,800 | — | — |
| 2024-01-16 | $4.86 | $4.86 | 1,638,400 | — | — |
| 2024-01-12 | $5.19 | $5.19 | 1,863,900 | — | — |
| 2024-01-11 | $5.50 | $5.50 | 1,550,300 | — | — |
| 2024-01-10 | $5.58 | $5.58 | 2,501,200 | — | — |
| 2024-01-09 | $5.76 | $5.76 | 1,207,200 | — | — |
| 2024-01-08 | $5.79 | $5.79 | 1,157,900 | — | — |
| 2024-01-05 | $5.62 | $5.62 | 1,330,900 | — | — |
| 2024-01-04 | $5.61 | $5.61 | 2,026,100 | — | — |
| 2024-01-03 | $5.56 | $5.56 | 2,377,100 | — | — |
| 2024-01-02 | $6.15 | $6.15 | 1,481,600 | — | — |