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
- 2007-01-08 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 | $4.29 | $4.29 | 9,634,000 | — | — |
| 2024-12-30 | $4.21 | $4.21 | 11,148,800 | — | — |
| 2024-12-27 | $4.32 | $4.32 | 8,064,600 | — | — |
| 2024-12-26 | $4.41 | $4.41 | 5,570,200 | — | — |
| 2024-12-24 | $4.36 | $4.36 | 4,333,900 | — | — |
| 2024-12-23 | $4.35 | $4.35 | 8,143,200 | — | — |
| 2024-12-20 | $4.32 | $4.32 | 12,923,500 | — | — |
| 2024-12-19 | $4.32 | $4.32 | 9,062,600 | — | — |
| 2024-12-18 | $4.33 | $4.33 | 12,887,300 | — | — |
| 2024-12-17 | $4.60 | $4.60 | 5,993,900 | — | — |
| 2024-12-16 | $4.64 | $4.64 | 7,215,000 | — | — |
| 2024-12-13 | $4.71 | $4.71 | 7,552,400 | — | — |
| 2024-12-12 | $4.90 | $4.90 | 10,225,900 | — | — |
| 2024-12-11 | $5.11 | $5.11 | 9,168,000 | — | — |
| 2024-12-10 | $4.97 | $4.97 | 12,647,100 | — | — |
| 2024-12-09 | $5.06 | $5.06 | 15,291,300 | — | — |
| 2024-12-06 | $4.72 | $4.72 | 9,831,100 | — | — |
| 2024-12-05 | $4.90 | $4.90 | 10,361,900 | — | — |
| 2024-12-04 | $4.94 | $4.94 | 8,853,400 | — | — |
| 2024-12-03 | $4.97 | $4.97 | 10,470,200 | — | — |
| 2024-12-02 | $4.54 | $4.54 | 8,317,900 | — | — |
| 2024-11-29 | $4.78 | $4.78 | 3,520,300 | — | — |
| 2024-11-27 | $4.81 | $4.81 | 6,030,200 | — | — |
| 2024-11-26 | $4.84 | $4.84 | 6,671,800 | — | — |
| 2024-11-25 | $4.82 | $4.82 | 7,834,700 | — | — |
| 2024-11-22 | $4.97 | $4.97 | 8,412,500 | — | — |
| 2024-11-21 | $5.00 | $5.00 | 7,060,300 | — | — |
| 2024-11-20 | $4.85 | $4.85 | 6,805,900 | — | — |
| 2024-11-19 | $4.83 | $4.83 | 6,646,400 | — | — |
| 2024-11-18 | $4.86 | $4.86 | 9,519,400 | — | — |
| 2024-11-15 | $4.68 | $4.68 | 11,359,700 | — | — |
| 2024-11-14 | $4.70 | $4.70 | 9,700,100 | — | — |
| 2024-11-13 | $4.54 | $4.54 | 6,592,700 | — | — |
| 2024-11-12 | $4.59 | $4.59 | 6,571,300 | — | — |
| 2024-11-11 | $4.50 | $4.50 | 8,872,500 | — | — |
| 2024-11-08 | $4.78 | $4.78 | 7,383,800 | — | — |
| 2024-11-07 | $4.79 | $4.79 | 7,443,500 | — | — |
| 2024-11-06 | $4.68 | $4.68 | 7,351,900 | — | — |
| 2024-11-05 | $4.76 | $4.76 | 4,664,400 | — | — |
| 2024-11-04 | $4.80 | $4.80 | 5,309,700 | — | — |
| 2024-11-01 | $4.90 | $4.90 | 7,231,900 | — | — |
| 2024-10-31 | $4.97 | $4.97 | 7,296,500 | — | — |
| 2024-10-30 | $5.11 | $5.11 | 6,622,000 | — | — |
| 2024-10-29 | $5.28 | $5.28 | 7,071,000 | — | — |
| 2024-10-28 | $5.12 | $5.12 | 5,120,500 | — | — |
| 2024-10-25 | $5.08 | $5.08 | 8,261,900 | — | — |
| 2024-10-24 | $5.20 | $5.20 | 8,007,400 | — | — |
| 2024-10-23 | $5.29 | $5.29 | 8,361,900 | — | — |
| 2024-10-22 | $5.46 | $5.46 | 7,796,300 | — | — |
| 2024-10-21 | $5.28 | $5.28 | 10,554,200 | — | — |
| 2024-10-18 | $5.15 | $5.15 | 9,671,400 | — | — |
| 2024-10-17 | $4.66 | $4.66 | 5,124,800 | — | — |
| 2024-10-16 | $4.64 | $4.64 | 7,142,400 | — | — |
| 2024-10-15 | $4.67 | $4.67 | 4,697,000 | — | — |
| 2024-10-14 | $4.69 | $4.69 | 3,023,600 | — | — |
| 2024-10-11 | $4.75 | $4.75 | 6,451,600 | — | — |
| 2024-10-10 | $4.70 | $4.70 | 9,063,900 | — | — |
| 2024-10-09 | $4.50 | $4.50 | 6,116,200 | — | — |
| 2024-10-08 | $4.50 | $4.50 | 5,214,600 | — | — |
| 2024-10-07 | $4.45 | $4.45 | 14,469,100 | — | — |
| 2024-10-04 | $4.88 | $4.88 | 9,447,800 | — | — |
| 2024-10-03 | $4.83 | $4.83 | 6,214,300 | — | — |
| 2024-10-02 | $4.82 | $4.82 | 6,192,900 | — | — |
| 2024-10-01 | $4.78 | $4.78 | 8,480,400 | — | — |
| 2024-09-30 | $4.63 | $4.63 | 6,699,400 | — | — |
| 2024-09-27 | $4.81 | $4.81 | 8,745,700 | — | — |
| 2024-09-26 | $5.07 | $5.07 | 9,005,700 | — | — |
| 2024-09-25 | $5.00 | $5.00 | 7,166,600 | — | — |
| 2024-09-24 | $4.98 | $4.98 | 10,539,500 | — | — |
| 2024-09-23 | $4.68 | $4.68 | 6,764,000 | — | — |
| 2024-09-20 | $4.91 | $4.91 | 15,342,400 | — | — |
| 2024-09-19 | $4.85 | $4.85 | 6,989,200 | — | — |
| 2024-09-18 | $4.80 | $4.80 | 7,912,100 | — | — |
| 2024-09-17 | $4.97 | $4.97 | 7,161,400 | — | — |
| 2024-09-16 | $4.99 | $4.99 | 7,711,000 | — | — |
| 2024-09-13 | $4.94 | $4.94 | 7,432,500 | — | — |
| 2024-09-12 | $4.72 | $4.72 | 9,530,300 | — | — |
| 2024-09-11 | $4.35 | $4.35 | 5,574,000 | — | — |
| 2024-09-10 | $4.28 | $4.28 | 5,104,900 | — | — |
| 2024-09-09 | $4.20 | $4.20 | 4,496,000 | — | — |
| 2024-09-06 | $4.16 | $4.16 | 6,615,400 | — | — |
| 2024-09-05 | $4.30 | $4.30 | 3,824,900 | — | — |
| 2024-09-04 | $4.24 | $4.24 | 5,583,400 | — | — |
| 2024-09-03 | $4.24 | $4.24 | 6,236,700 | — | — |
| 2024-08-30 | $4.59 | $4.59 | 4,316,400 | — | — |
| 2024-08-29 | $4.63 | $4.63 | 3,741,800 | — | — |
| 2024-08-28 | $4.60 | $4.60 | 4,260,900 | — | — |
| 2024-08-27 | $4.78 | $4.78 | 3,614,500 | — | — |
| 2024-08-26 | $4.81 | $4.81 | 4,216,600 | — | — |
| 2024-08-23 | $4.85 | $4.85 | 5,123,300 | — | — |
| 2024-08-22 | $4.80 | $4.80 | 6,098,000 | — | — |
| 2024-08-21 | $4.93 | $4.93 | 5,818,000 | — | — |
| 2024-08-20 | $4.87 | $4.87 | 7,677,900 | — | — |
| 2024-08-19 | $4.79 | $4.79 | 6,215,400 | — | — |
| 2024-08-16 | $4.58 | $4.58 | 4,110,700 | — | — |
| 2024-08-15 | $4.50 | $4.50 | 5,277,900 | — | — |
| 2024-08-14 | $4.42 | $4.42 | 4,023,300 | — | — |
| 2024-08-13 | $4.46 | $4.46 | 4,999,700 | — | — |
| 2024-08-12 | $4.39 | $4.39 | 6,289,100 | — | — |
| 2024-08-09 | $4.34 | $4.34 | 5,474,400 | — | — |
| 2024-08-08 | $4.14 | $4.14 | 6,506,900 | — | — |
| 2024-08-07 | $4.16 | $4.16 | 4,389,000 | — | — |
| 2024-08-06 | $4.28 | $4.28 | 4,169,700 | — | — |
| 2024-08-05 | $4.17 | $4.17 | 5,466,600 | — | — |
| 2024-08-02 | $4.40 | $4.40 | 5,116,300 | — | — |
| 2024-08-01 | $4.62 | $4.62 | 4,090,400 | — | — |
| 2024-07-31 | $4.83 | $4.83 | 4,435,600 | — | — |
| 2024-07-30 | $4.68 | $4.68 | 3,300,700 | — | — |
| 2024-07-29 | $4.65 | $4.65 | 3,890,500 | — | — |
| 2024-07-26 | $4.66 | $4.66 | 3,857,400 | — | — |
| 2024-07-25 | $4.64 | $4.64 | 6,929,200 | — | — |
| 2024-07-24 | $4.90 | $4.90 | 5,404,700 | — | — |
| 2024-07-23 | $5.07 | $5.07 | 2,640,800 | — | — |
| 2024-07-22 | $5.04 | $5.04 | 3,287,400 | — | — |
| 2024-07-19 | $5.02 | $5.02 | 2,961,800 | — | — |
| 2024-07-18 | $5.04 | $5.04 | 3,591,100 | — | — |
| 2024-07-17 | $5.20 | $5.20 | 4,587,200 | — | — |
| 2024-07-16 | $5.43 | $5.43 | 4,901,400 | — | — |
| 2024-07-15 | $5.27 | $5.27 | 5,245,300 | — | — |
| 2024-07-12 | $5.33 | $5.33 | 5,240,800 | — | — |
| 2024-07-11 | $5.40 | $5.40 | 7,339,200 | — | — |
| 2024-07-10 | $5.28 | $5.28 | 7,240,900 | — | — |
| 2024-07-09 | $4.94 | $4.94 | 4,170,500 | — | — |
| 2024-07-08 | $5.03 | $5.03 | 5,868,600 | — | — |
| 2024-07-05 | $5.02 | $5.02 | 8,621,700 | — | — |
| 2024-07-03 | $5.05 | $5.05 | 5,996,700 | — | — |
| 2024-07-02 | $4.95 | $4.95 | 5,660,800 | — | — |
| 2024-07-01 | $4.84 | $4.84 | 2,197,200 | — | — |
| 2024-06-28 | $4.89 | $4.89 | 3,727,200 | — | — |
| 2024-06-27 | $4.88 | $4.88 | 2,542,300 | — | — |
| 2024-06-26 | $4.88 | $4.88 | 3,094,800 | — | — |
| 2024-06-25 | $4.91 | $4.91 | 3,324,900 | — | — |
| 2024-06-24 | $4.93 | $4.93 | 4,816,600 | — | — |
| 2024-06-21 | $5.04 | $5.04 | 7,663,000 | — | — |
| 2024-06-20 | $5.09 | $5.09 | 7,365,900 | — | — |
| 2024-06-18 | $4.99 | $4.99 | 5,698,200 | — | — |
| 2024-06-17 | $4.87 | $4.87 | 5,320,700 | — | — |
| 2024-06-14 | $4.89 | $4.89 | 6,603,600 | — | — |
| 2024-06-13 | $4.88 | $4.88 | 8,749,700 | — | — |
| 2024-06-12 | $5.01 | $5.01 | 6,992,400 | — | — |
| 2024-06-11 | $4.96 | $4.96 | 5,870,300 | — | — |
| 2024-06-10 | $5.07 | $5.07 | 7,541,200 | — | — |
| 2024-06-07 | $4.97 | $4.97 | 10,187,800 | — | — |
| 2024-06-06 | $5.29 | $5.29 | 26,640,300 | — | — |
| 2024-06-05 | $5.07 | $5.07 | 31,118,800 | — | — |
| 2024-06-04 | $5.91 | $5.91 | 6,886,300 | — | — |
| 2024-06-03 | $6.20 | $6.20 | 4,206,400 | — | — |
| 2024-05-31 | $6.24 | $6.24 | 6,499,500 | — | — |
| 2024-05-30 | $6.23 | $6.23 | 4,597,400 | — | — |
| 2024-05-29 | $6.19 | $6.19 | 4,954,800 | — | — |
| 2024-05-28 | $6.26 | $6.26 | 7,926,800 | — | — |
| 2024-05-24 | $6.08 | $6.08 | 9,216,000 | — | — |
| 2024-05-23 | $5.79 | $5.79 | 6,970,100 | — | — |
| 2024-05-22 | $5.71 | $5.71 | 7,485,300 | — | — |
| 2024-05-21 | $5.83 | $5.83 | 7,272,500 | — | — |
| 2024-05-20 | $5.92 | $5.92 | 7,062,000 | — | — |
| 2024-05-17 | $5.84 | $5.84 | 16,308,000 | — | — |
| 2024-05-16 | $5.43 | $5.43 | 6,380,900 | — | — |
| 2024-05-15 | $5.35 | $5.35 | 6,935,900 | — | — |
| 2024-05-14 | $5.25 | $5.25 | 6,596,100 | — | — |
| 2024-05-13 | $5.08 | $5.08 | 6,182,500 | — | — |
| 2024-05-10 | $5.21 | $5.21 | 7,797,800 | — | — |
| 2024-05-09 | $5.18 | $5.18 | 11,460,600 | — | — |
| 2024-05-08 | $4.81 | $4.81 | 9,560,000 | — | — |
| 2024-05-07 | $4.94 | $4.94 | 7,794,900 | — | — |
| 2024-05-06 | $4.85 | $4.85 | 5,686,400 | — | — |
| 2024-05-03 | $4.59 | $4.59 | 5,440,700 | — | — |
| 2024-05-02 | $4.68 | $4.68 | 6,349,600 | — | — |
| 2024-05-01 | $4.69 | $4.69 | 6,644,000 | — | — |
| 2024-04-30 | $4.54 | $4.54 | 5,798,300 | — | — |
| 2024-04-29 | $4.69 | $4.69 | 5,620,700 | — | — |
| 2024-04-26 | $4.77 | $4.77 | 4,629,100 | — | — |
| 2024-04-25 | $4.78 | $4.78 | 6,437,100 | — | — |
| 2024-04-24 | $4.64 | $4.64 | 3,741,100 | — | — |
| 2024-04-23 | $4.66 | $4.66 | 5,553,200 | — | — |
| 2024-04-22 | $4.49 | $4.49 | 5,641,700 | — | — |
| 2024-04-19 | $4.65 | $4.65 | 6,709,100 | — | — |
| 2024-04-18 | $4.51 | $4.51 | 3,889,700 | — | — |
| 2024-04-17 | $4.57 | $4.57 | 6,661,400 | — | — |
| 2024-04-16 | $4.54 | $4.54 | 8,069,200 | — | — |
| 2024-04-15 | $4.58 | $4.58 | 6,723,000 | — | — |
| 2024-04-12 | $4.61 | $4.61 | 12,750,400 | — | — |
| 2024-04-11 | $4.77 | $4.77 | 5,492,100 | — | — |
| 2024-04-10 | $4.74 | $4.74 | 8,149,300 | — | — |
| 2024-04-09 | $4.80 | $4.80 | 8,377,000 | — | — |
| 2024-04-08 | $4.68 | $4.68 | 7,842,100 | — | — |
| 2024-04-05 | $4.71 | $4.71 | 10,950,300 | — | — |
| 2024-04-04 | $4.53 | $4.53 | 13,301,600 | — | — |
| 2024-04-03 | $4.57 | $4.57 | 15,107,000 | — | — |
| 2024-04-02 | $4.02 | $4.02 | 8,285,400 | — | — |
| 2024-04-01 | $3.83 | $3.83 | 6,628,100 | — | — |
| 2024-03-28 | $3.73 | $3.73 | 4,550,800 | — | — |
| 2024-03-27 | $3.62 | $3.62 | 2,891,900 | — | — |
| 2024-03-26 | $3.47 | $3.47 | 3,489,400 | — | — |
| 2024-03-25 | $3.48 | $3.48 | 3,639,700 | — | — |
| 2024-03-22 | $3.39 | $3.39 | 3,646,500 | — | — |
| 2024-03-21 | $3.43 | $3.43 | 5,528,200 | — | — |
| 2024-03-20 | $3.51 | $3.51 | 7,112,700 | — | — |
| 2024-03-19 | $3.28 | $3.28 | 4,184,200 | — | — |
| 2024-03-18 | $3.35 | $3.35 | 4,135,400 | — | — |
| 2024-03-15 | $3.44 | $3.44 | 5,416,900 | — | — |
| 2024-03-14 | $3.37 | $3.37 | 4,906,800 | — | — |
| 2024-03-13 | $3.44 | $3.44 | 5,770,800 | — | — |
| 2024-03-12 | $3.39 | $3.39 | 5,113,600 | — | — |
| 2024-03-11 | $3.40 | $3.40 | 7,474,300 | — | — |
| 2024-03-08 | $3.24 | $3.24 | 8,526,200 | — | — |
| 2024-03-07 | $3.24 | $3.24 | 8,867,600 | — | — |
| 2024-03-06 | $3.06 | $3.06 | 5,538,900 | — | — |
| 2024-03-05 | $3.01 | $3.01 | 7,469,900 | — | — |
| 2024-03-04 | $3.03 | $3.03 | 9,403,900 | — | — |
| 2024-03-01 | $2.91 | $2.91 | 7,856,300 | — | — |
| 2024-02-29 | $2.71 | $2.71 | 2,924,100 | — | — |
| 2024-02-28 | $2.64 | $2.64 | 2,596,500 | — | — |
| 2024-02-27 | $2.70 | $2.70 | 2,621,100 | — | — |
| 2024-02-26 | $2.72 | $2.72 | 2,976,900 | — | — |
| 2024-02-23 | $2.74 | $2.74 | 5,830,600 | — | — |
| 2024-02-22 | $2.72 | $2.72 | 6,350,600 | — | — |
| 2024-02-21 | $2.79 | $2.79 | 3,274,500 | — | — |
| 2024-02-20 | $2.80 | $2.80 | 4,118,600 | — | — |
| 2024-02-16 | $2.84 | $2.84 | 4,134,700 | — | — |
| 2024-02-15 | $2.88 | $2.88 | 5,567,400 | — | — |
| 2024-02-14 | $2.77 | $2.77 | 4,302,600 | — | — |
| 2024-02-13 | $2.74 | $2.74 | 6,768,100 | — | — |
| 2024-02-12 | $2.94 | $2.94 | 4,233,900 | — | — |
| 2024-02-09 | $2.90 | $2.90 | 3,762,200 | — | — |
| 2024-02-08 | $2.98 | $2.98 | 3,445,000 | — | — |
| 2024-02-07 | $3.03 | $3.03 | 2,461,500 | — | — |
| 2024-02-06 | $3.12 | $3.12 | 3,701,100 | — | — |
| 2024-02-05 | $3.07 | $3.07 | 3,088,800 | — | — |
| 2024-02-02 | $3.15 | $3.15 | 4,779,100 | — | — |
| 2024-02-01 | $3.19 | $3.19 | 4,481,200 | — | — |
| 2024-01-31 | $3.03 | $3.03 | 4,735,500 | — | — |
| 2024-01-30 | $3.10 | $3.10 | 3,536,400 | — | — |
| 2024-01-29 | $3.13 | $3.13 | 4,317,000 | — | — |
| 2024-01-26 | $3.07 | $3.07 | 2,427,300 | — | — |
| 2024-01-25 | $3.09 | $3.09 | 4,343,700 | — | — |
| 2024-01-24 | $3.06 | $3.06 | 4,494,200 | — | — |
| 2024-01-23 | $3.11 | $3.11 | 4,533,300 | — | — |
| 2024-01-22 | $3.08 | $3.08 | 8,362,100 | — | — |
| 2024-01-19 | $3.02 | $3.02 | 6,292,600 | — | — |
| 2024-01-18 | $3.13 | $3.13 | 12,256,700 | — | — |
| 2024-01-17 | $3.54 | $3.54 | 4,736,600 | — | — |
| 2024-01-16 | $3.67 | $3.67 | 4,153,000 | — | — |
| 2024-01-12 | $3.80 | $3.80 | 5,954,100 | — | — |
| 2024-01-11 | $3.63 | $3.63 | 7,792,400 | — | — |
| 2024-01-10 | $3.70 | $3.70 | 5,034,200 | — | — |
| 2024-01-09 | $3.57 | $3.57 | 4,056,100 | — | — |
| 2024-01-08 | $3.64 | $3.64 | 3,656,800 | — | — |
| 2024-01-05 | $3.65 | $3.65 | 3,429,900 | — | — |
| 2024-01-04 | $3.68 | $3.68 | 4,268,400 | — | — |
| 2024-01-03 | $3.62 | $3.62 | 6,217,800 | — | — |
| 2024-01-02 | $3.73 | $3.73 | 4,130,400 | — | — |