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
- 2006-04-26 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 | $3.66 | $3.66 | 6,600,500 | — | — |
| 2024-12-30 | $3.56 | $3.56 | 7,553,900 | — | — |
| 2024-12-27 | $3.69 | $3.69 | 6,029,900 | — | — |
| 2024-12-26 | $3.74 | $3.74 | 3,317,700 | — | — |
| 2024-12-24 | $3.68 | $3.68 | 3,137,500 | — | — |
| 2024-12-23 | $3.71 | $3.71 | 5,457,400 | — | — |
| 2024-12-20 | $3.71 | $3.71 | 10,192,200 | — | — |
| 2024-12-19 | $3.65 | $3.65 | 8,584,600 | — | — |
| 2024-12-18 | $3.70 | $3.70 | 10,508,900 | — | — |
| 2024-12-17 | $4.01 | $4.01 | 7,670,700 | — | — |
| 2024-12-16 | $3.87 | $3.87 | 6,330,600 | — | — |
| 2024-12-13 | $3.92 | $3.92 | 4,982,600 | — | — |
| 2024-12-12 | $4.10 | $4.10 | 6,573,600 | — | — |
| 2024-12-11 | $4.36 | $4.36 | 5,492,700 | — | — |
| 2024-12-10 | $4.26 | $4.26 | 4,710,000 | — | — |
| 2024-12-09 | $4.30 | $4.30 | 8,805,800 | — | — |
| 2024-12-06 | $4.11 | $4.11 | 3,040,600 | — | — |
| 2024-12-05 | $4.18 | $4.18 | 4,774,400 | — | — |
| 2024-12-04 | $4.28 | $4.28 | 5,729,500 | — | — |
| 2024-12-03 | $4.30 | $4.30 | 4,790,900 | — | — |
| 2024-12-02 | $4.09 | $4.09 | 3,903,200 | — | — |
| 2024-11-29 | $4.21 | $4.21 | 2,820,600 | — | — |
| 2024-11-27 | $4.14 | $4.14 | 5,596,000 | — | — |
| 2024-11-26 | $4.25 | $4.25 | 4,061,700 | — | — |
| 2024-11-25 | $4.24 | $4.24 | 5,727,700 | — | — |
| 2024-11-22 | $4.46 | $4.46 | 5,848,900 | — | — |
| 2024-11-21 | $4.50 | $4.50 | 4,253,200 | — | — |
| 2024-11-20 | $4.50 | $4.50 | 12,075,000 | — | — |
| 2024-11-19 | $4.94 | $4.94 | 4,514,800 | — | — |
| 2024-11-18 | $4.89 | $4.89 | 5,847,900 | — | — |
| 2024-11-15 | $4.70 | $4.70 | 13,633,700 | — | — |
| 2024-11-14 | $4.76 | $4.76 | 7,907,100 | — | — |
| 2024-11-13 | $4.49 | $4.49 | 5,784,700 | — | — |
| 2024-11-12 | $4.52 | $4.52 | 4,975,200 | — | — |
| 2024-11-11 | $4.43 | $4.43 | 8,102,000 | — | — |
| 2024-11-08 | $4.65 | $4.65 | 5,342,100 | — | — |
| 2024-11-07 | $4.80 | $4.80 | 6,621,000 | — | — |
| 2024-11-06 | $4.72 | $4.72 | 6,913,400 | — | — |
| 2024-11-05 | $4.70 | $4.70 | 5,940,000 | — | — |
| 2024-11-04 | $4.77 | $4.77 | 5,953,100 | — | — |
| 2024-11-01 | $4.87 | $4.87 | 6,648,900 | — | — |
| 2024-10-31 | $5.04 | $5.04 | 7,616,000 | — | — |
| 2024-10-30 | $5.29 | $5.29 | 5,136,500 | — | — |
| 2024-10-29 | $5.55 | $5.55 | 4,122,400 | — | — |
| 2024-10-28 | $5.36 | $5.36 | 3,279,000 | — | — |
| 2024-10-25 | $5.38 | $5.38 | 7,406,900 | — | — |
| 2024-10-24 | $5.46 | $5.46 | 5,941,900 | — | — |
| 2024-10-23 | $5.40 | $5.40 | 7,951,200 | — | — |
| 2024-10-22 | $5.49 | $5.49 | 10,487,500 | — | — |
| 2024-10-21 | $5.15 | $5.15 | 10,246,900 | — | — |
| 2024-10-18 | $4.78 | $4.78 | 8,823,500 | — | — |
| 2024-10-17 | $4.25 | $4.25 | 4,244,200 | — | — |
| 2024-10-16 | $4.34 | $4.34 | 4,785,400 | — | — |
| 2024-10-15 | $4.41 | $4.41 | 3,456,400 | — | — |
| 2024-10-14 | $4.31 | $4.31 | 2,772,400 | — | — |
| 2024-10-11 | $4.36 | $4.36 | 2,824,800 | — | — |
| 2024-10-10 | $4.35 | $4.35 | 5,326,000 | — | — |
| 2024-10-09 | $4.23 | $4.23 | 3,982,900 | — | — |
| 2024-10-08 | $4.27 | $4.27 | 4,448,600 | — | — |
| 2024-10-07 | $4.17 | $4.17 | 3,933,900 | — | — |
| 2024-10-04 | $4.28 | $4.28 | 5,900,300 | — | — |
| 2024-10-03 | $4.32 | $4.32 | 4,990,400 | — | — |
| 2024-10-02 | $4.15 | $4.15 | 5,738,200 | — | — |
| 2024-10-01 | $4.04 | $4.04 | 6,307,800 | — | — |
| 2024-09-30 | $3.94 | $3.94 | 5,007,600 | — | — |
| 2024-09-27 | $4.07 | $4.07 | 6,809,200 | — | — |
| 2024-09-26 | $4.28 | $4.28 | 6,623,300 | — | — |
| 2024-09-25 | $4.11 | $4.11 | 5,856,200 | — | — |
| 2024-09-24 | $4.02 | $4.02 | 6,851,000 | — | — |
| 2024-09-23 | $3.63 | $3.63 | 3,514,800 | — | — |
| 2024-09-20 | $3.71 | $3.71 | 7,612,000 | — | — |
| 2024-09-19 | $3.60 | $3.60 | 6,172,000 | — | — |
| 2024-09-18 | $3.46 | $3.46 | 7,270,700 | — | — |
| 2024-09-17 | $3.59 | $3.59 | 5,836,500 | — | — |
| 2024-09-16 | $3.67 | $3.67 | 5,527,100 | — | — |
| 2024-09-13 | $3.69 | $3.69 | 8,465,500 | — | — |
| 2024-09-12 | $3.48 | $3.48 | 6,652,800 | — | — |
| 2024-09-11 | $3.13 | $3.13 | 4,592,300 | — | — |
| 2024-09-10 | $3.02 | $3.02 | 3,549,400 | — | — |
| 2024-09-09 | $3.02 | $3.02 | 4,229,900 | — | — |
| 2024-09-06 | $2.85 | $2.85 | 5,006,800 | — | — |
| 2024-09-05 | $3.00 | $3.00 | 4,227,800 | — | — |
| 2024-09-04 | $2.83 | $2.83 | 2,797,600 | — | — |
| 2024-09-03 | $2.81 | $2.81 | 4,797,500 | — | — |
| 2024-08-30 | $3.06 | $3.06 | 3,290,400 | — | — |
| 2024-08-29 | $3.11 | $3.11 | 2,581,600 | — | — |
| 2024-08-28 | $3.11 | $3.11 | 4,038,600 | — | — |
| 2024-08-27 | $3.26 | $3.26 | 2,975,300 | — | — |
| 2024-08-26 | $3.25 | $3.25 | 3,485,600 | — | — |
| 2024-08-23 | $3.29 | $3.29 | 5,559,300 | — | — |
| 2024-08-22 | $3.21 | $3.21 | 3,143,700 | — | — |
| 2024-08-21 | $3.32 | $3.32 | 4,278,500 | — | — |
| 2024-08-20 | $3.27 | $3.27 | 5,420,300 | — | — |
| 2024-08-19 | $3.22 | $3.22 | 5,216,900 | — | — |
| 2024-08-16 | $3.01 | $3.01 | 7,943,800 | — | — |
| 2024-08-15 | $2.96 | $2.96 | 3,827,500 | — | — |
| 2024-08-14 | $2.85 | $2.85 | 4,099,200 | — | — |
| 2024-08-13 | $2.90 | $2.90 | 4,020,600 | — | — |
| 2024-08-12 | $2.66 | $2.66 | 14,764,100 | — | — |
| 2024-08-09 | $3.08 | $3.08 | 2,802,600 | — | — |
| 2024-08-08 | $3.13 | $3.13 | 4,624,800 | — | — |
| 2024-08-07 | $3.00 | $3.00 | 4,983,800 | — | — |
| 2024-08-06 | $3.16 | $3.16 | 4,689,600 | — | — |
| 2024-08-05 | $3.15 | $3.15 | 6,724,700 | — | — |
| 2024-08-02 | $3.36 | $3.36 | 7,380,700 | — | — |
| 2024-08-01 | $3.64 | $3.64 | 13,626,100 | — | — |
| 2024-07-31 | $4.51 | $4.51 | 5,693,300 | — | — |
| 2024-07-30 | $4.40 | $4.40 | 3,482,400 | — | — |
| 2024-07-29 | $4.34 | $4.34 | 4,935,900 | — | — |
| 2024-07-26 | $4.32 | $4.32 | 3,257,800 | — | — |
| 2024-07-25 | $4.35 | $4.35 | 5,343,500 | — | — |
| 2024-07-24 | $4.52 | $4.52 | 4,674,700 | — | — |
| 2024-07-23 | $4.59 | $4.59 | 3,162,100 | — | — |
| 2024-07-22 | $4.60 | $4.60 | 4,021,800 | — | — |
| 2024-07-19 | $4.56 | $4.56 | 4,044,800 | — | — |
| 2024-07-18 | $4.58 | $4.58 | 4,304,200 | — | — |
| 2024-07-17 | $4.75 | $4.75 | 4,989,600 | — | — |
| 2024-07-16 | $4.97 | $4.97 | 6,450,400 | — | — |
| 2024-07-15 | $4.75 | $4.75 | 5,035,200 | — | — |
| 2024-07-12 | $4.74 | $4.74 | 6,516,200 | — | — |
| 2024-07-11 | $4.84 | $4.84 | 7,690,000 | — | — |
| 2024-07-10 | $4.63 | $4.63 | 11,553,100 | — | — |
| 2024-07-09 | $3.98 | $3.98 | 5,556,000 | — | — |
| 2024-07-08 | $4.11 | $4.11 | 4,879,100 | — | — |
| 2024-07-05 | $4.04 | $4.04 | 4,919,900 | — | — |
| 2024-07-03 | $3.81 | $3.81 | 4,136,700 | — | — |
| 2024-07-02 | $3.56 | $3.56 | 4,311,700 | — | — |
| 2024-07-01 | $3.47 | $3.47 | 2,675,200 | — | — |
| 2024-06-28 | $3.52 | $3.52 | 3,280,100 | — | — |
| 2024-06-27 | $3.55 | $3.55 | 2,151,100 | — | — |
| 2024-06-26 | $3.51 | $3.51 | 2,353,600 | — | — |
| 2024-06-25 | $3.51 | $3.51 | 3,138,500 | — | — |
| 2024-06-24 | $3.60 | $3.60 | 4,010,400 | — | — |
| 2024-06-21 | $3.72 | $3.72 | 22,630,500 | — | — |
| 2024-06-20 | $3.88 | $3.88 | 7,340,200 | — | — |
| 2024-06-18 | $3.78 | $3.78 | 5,259,100 | — | — |
| 2024-06-17 | $3.65 | $3.65 | 7,636,300 | — | — |
| 2024-06-14 | $3.57 | $3.57 | 4,521,100 | — | — |
| 2024-06-13 | $3.52 | $3.52 | 3,585,400 | — | — |
| 2024-06-12 | $3.57 | $3.57 | 6,454,500 | — | — |
| 2024-06-11 | $3.61 | $3.61 | 3,568,200 | — | — |
| 2024-06-10 | $3.64 | $3.64 | 4,114,600 | — | — |
| 2024-06-07 | $3.64 | $3.64 | 6,777,900 | — | — |
| 2024-06-06 | $3.95 | $3.95 | 5,766,700 | — | — |
| 2024-06-05 | $3.73 | $3.73 | 4,740,100 | — | — |
| 2024-06-04 | $3.64 | $3.64 | 6,214,100 | — | — |
| 2024-06-03 | $3.97 | $3.97 | 4,930,700 | — | — |
| 2024-05-31 | $3.97 | $3.97 | 6,146,400 | — | — |
| 2024-05-30 | $4.03 | $4.03 | 4,343,800 | — | — |
| 2024-05-29 | $4.05 | $4.05 | 4,208,700 | — | — |
| 2024-05-28 | $4.14 | $4.14 | 8,726,900 | — | — |
| 2024-05-24 | $3.76 | $3.76 | 5,604,600 | — | — |
| 2024-05-23 | $3.64 | $3.64 | 5,473,700 | — | — |
| 2024-05-22 | $3.75 | $3.75 | 6,670,400 | — | — |
| 2024-05-21 | $3.94 | $3.94 | 7,594,600 | — | — |
| 2024-05-20 | $3.97 | $3.97 | 9,108,100 | — | — |
| 2024-05-17 | $3.87 | $3.87 | 11,040,700 | — | — |
| 2024-05-16 | $3.50 | $3.50 | 5,983,100 | — | — |
| 2024-05-15 | $3.49 | $3.49 | 10,080,900 | — | — |
| 2024-05-14 | $3.33 | $3.33 | 5,558,000 | — | — |
| 2024-05-13 | $3.28 | $3.28 | 5,897,400 | — | — |
| 2024-05-10 | $3.32 | $3.32 | 7,432,800 | — | — |
| 2024-05-09 | $3.33 | $3.33 | 16,557,500 | — | — |
| 2024-05-08 | $2.74 | $2.74 | 6,316,500 | — | — |
| 2024-05-07 | $2.85 | $2.85 | 4,131,400 | — | — |
| 2024-05-06 | $2.86 | $2.86 | 6,301,700 | — | — |
| 2024-05-03 | $2.65 | $2.65 | 3,354,300 | — | — |
| 2024-05-02 | $2.66 | $2.66 | 3,095,500 | — | — |
| 2024-05-01 | $2.67 | $2.67 | 4,421,900 | — | — |
| 2024-04-30 | $2.63 | $2.63 | 3,823,500 | — | — |
| 2024-04-29 | $2.75 | $2.75 | 3,603,600 | — | — |
| 2024-04-26 | $2.78 | $2.78 | 3,443,500 | — | — |
| 2024-04-25 | $2.79 | $2.79 | 4,871,000 | — | — |
| 2024-04-24 | $2.70 | $2.70 | 5,626,100 | — | — |
| 2024-04-23 | $2.72 | $2.72 | 4,647,600 | — | — |
| 2024-04-22 | $2.56 | $2.56 | 5,056,600 | — | — |
| 2024-04-19 | $2.61 | $2.61 | 4,900,700 | — | — |
| 2024-04-18 | $2.53 | $2.53 | 4,278,900 | — | — |
| 2024-04-17 | $2.55 | $2.55 | 5,960,200 | — | — |
| 2024-04-16 | $2.55 | $2.55 | 6,038,200 | — | — |
| 2024-04-15 | $2.67 | $2.67 | 10,932,500 | — | — |
| 2024-04-12 | $2.80 | $2.80 | 16,349,600 | — | — |
| 2024-04-11 | $2.85 | $2.85 | 6,496,500 | — | — |
| 2024-04-10 | $2.90 | $2.90 | 10,362,400 | — | — |
| 2024-04-09 | $2.84 | $2.84 | 7,810,600 | — | — |
| 2024-04-08 | $2.86 | $2.86 | 10,752,700 | — | — |
| 2024-04-05 | $2.83 | $2.83 | 9,554,100 | — | — |
| 2024-04-04 | $2.70 | $2.70 | 9,289,600 | — | — |
| 2024-04-03 | $2.79 | $2.79 | 10,786,700 | — | — |
| 2024-04-02 | $2.59 | $2.59 | 6,895,000 | — | — |
| 2024-04-01 | $2.49 | $2.49 | 5,309,200 | — | — |
| 2024-03-28 | $2.41 | $2.41 | 7,850,400 | — | — |
| 2024-03-27 | $2.29 | $2.29 | 6,522,200 | — | — |
| 2024-03-26 | $2.13 | $2.13 | 3,819,800 | — | — |
| 2024-03-25 | $2.16 | $2.16 | 4,326,700 | — | — |
| 2024-03-22 | $2.18 | $2.18 | 5,964,700 | — | — |
| 2024-03-21 | $2.12 | $2.12 | 5,767,500 | — | — |
| 2024-03-20 | $2.19 | $2.19 | 7,165,800 | — | — |
| 2024-03-19 | $2.05 | $2.05 | 4,342,100 | — | — |
| 2024-03-18 | $2.11 | $2.11 | 4,863,600 | — | — |
| 2024-03-15 | $2.23 | $2.23 | 9,041,200 | — | — |
| 2024-03-14 | $2.15 | $2.15 | 6,116,200 | — | — |
| 2024-03-13 | $2.15 | $2.15 | 6,683,300 | — | — |
| 2024-03-12 | $2.14 | $2.14 | 7,025,200 | — | — |
| 2024-03-11 | $2.17 | $2.17 | 10,867,900 | — | — |
| 2024-03-08 | $1.89 | $1.89 | 7,216,700 | — | — |
| 2024-03-07 | $1.91 | $1.91 | 6,045,000 | — | — |
| 2024-03-06 | $1.87 | $1.87 | 6,508,600 | — | — |
| 2024-03-05 | $1.72 | $1.72 | 5,007,800 | — | — |
| 2024-03-04 | $1.77 | $1.77 | 7,536,000 | — | — |
| 2024-03-01 | $1.67 | $1.67 | 9,854,700 | — | — |
| 2024-02-29 | $1.47 | $1.47 | 3,129,400 | — | — |
| 2024-02-28 | $1.45 | $1.45 | 2,392,400 | — | — |
| 2024-02-27 | $1.48 | $1.48 | 2,021,900 | — | — |
| 2024-02-26 | $1.53 | $1.53 | 1,843,600 | — | — |
| 2024-02-23 | $1.53 | $1.53 | 4,037,900 | — | — |
| 2024-02-22 | $1.48 | $1.48 | 3,137,300 | — | — |
| 2024-02-21 | $1.50 | $1.50 | 1,561,700 | — | — |
| 2024-02-20 | $1.47 | $1.47 | 2,949,500 | — | — |
| 2024-02-16 | $1.52 | $1.52 | 3,576,200 | — | — |
| 2024-02-15 | $1.52 | $1.52 | 3,733,600 | — | — |
| 2024-02-14 | $1.48 | $1.48 | 2,459,200 | — | — |
| 2024-02-13 | $1.47 | $1.47 | 6,144,700 | — | — |
| 2024-02-12 | $1.56 | $1.56 | 2,341,100 | — | — |
| 2024-02-09 | $1.54 | $1.54 | 2,241,900 | — | — |
| 2024-02-08 | $1.56 | $1.56 | 1,891,300 | — | — |
| 2024-02-07 | $1.57 | $1.57 | 3,626,800 | — | — |
| 2024-02-06 | $1.59 | $1.59 | 2,457,800 | — | — |
| 2024-02-05 | $1.57 | $1.57 | 2,189,500 | — | — |
| 2024-02-02 | $1.62 | $1.62 | 3,014,000 | — | — |
| 2024-02-01 | $1.67 | $1.67 | 6,070,400 | — | — |
| 2024-01-31 | $1.51 | $1.51 | 4,721,400 | — | — |
| 2024-01-30 | $1.56 | $1.56 | 3,204,700 | — | — |
| 2024-01-29 | $1.63 | $1.63 | 4,550,300 | — | — |
| 2024-01-26 | $1.61 | $1.61 | 2,336,100 | — | — |
| 2024-01-25 | $1.66 | $1.66 | 3,490,500 | — | — |
| 2024-01-24 | $1.70 | $1.70 | 2,708,900 | — | — |
| 2024-01-23 | $1.78 | $1.78 | 2,438,700 | — | — |
| 2024-01-22 | $1.73 | $1.73 | 2,408,800 | — | — |
| 2024-01-19 | $1.71 | $1.71 | 2,569,600 | — | — |
| 2024-01-18 | $1.67 | $1.67 | 1,754,300 | — | — |
| 2024-01-17 | $1.70 | $1.70 | 3,794,200 | — | — |
| 2024-01-16 | $1.74 | $1.74 | 3,150,200 | — | — |
| 2024-01-12 | $1.88 | $1.88 | 5,552,000 | — | — |
| 2024-01-11 | $1.75 | $1.75 | 6,651,200 | — | — |
| 2024-01-10 | $1.93 | $1.93 | 2,440,600 | — | — |
| 2024-01-09 | $1.90 | $1.90 | 3,895,700 | — | — |
| 2024-01-08 | $1.82 | $1.82 | 2,019,100 | — | — |
| 2024-01-05 | $1.85 | $1.85 | 3,852,800 | — | — |
| 2024-01-04 | $1.82 | $1.82 | 3,345,300 | — | — |
| 2024-01-03 | $1.83 | $1.83 | 3,895,600 | — | — |
| 2024-01-02 | $1.91 | $1.91 | 3,311,300 | — | — |