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
- 1996-07-31 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 | $3.54 | $3.54 | 14,035,700 | — | — |
| 2024-12-30 | $3.40 | $3.40 | 23,769,700 | — | — |
| 2024-12-27 | $3.35 | $3.35 | 34,022,900 | — | — |
| 2024-12-26 | $3.30 | $3.30 | 20,869,300 | — | — |
| 2024-12-24 | $3.34 | $3.34 | 5,595,700 | — | — |
| 2024-12-23 | $3.34 | $3.34 | 18,863,500 | — | — |
| 2024-12-20 | $3.49 | $3.49 | 26,318,700 | — | — |
| 2024-12-19 | $3.66 | $3.66 | 8,397,600 | — | — |
| 2024-12-18 | $3.77 | $3.77 | 7,685,300 | — | — |
| 2024-12-17 | $3.93 | $3.93 | 8,190,300 | — | — |
| 2024-12-16 | $3.81 | $3.81 | 10,755,500 | — | — |
| 2024-12-13 | $3.86 | $3.86 | 11,294,100 | — | — |
| 2024-12-12 | $3.92 | $3.92 | 10,761,300 | — | — |
| 2024-12-11 | $3.98 | $3.98 | 5,925,700 | — | — |
| 2024-12-10 | $3.99 | $3.99 | 5,143,600 | — | — |
| 2024-12-09 | $3.98 | $3.98 | 7,537,100 | — | — |
| 2024-12-06 | $3.93 | $3.93 | 3,502,700 | — | — |
| 2024-12-05 | $3.98 | $3.98 | 6,363,800 | — | — |
| 2024-12-04 | $4.00 | $4.00 | 3,412,400 | — | — |
| 2024-12-03 | $3.95 | $3.95 | 3,126,100 | — | — |
| 2024-12-02 | $4.04 | $4.04 | 4,313,000 | — | — |
| 2024-11-29 | $4.12 | $4.12 | 3,512,700 | — | — |
| 2024-11-27 | $4.17 | $4.17 | 6,472,400 | — | — |
| 2024-11-26 | $4.06 | $4.06 | 3,781,100 | — | — |
| 2024-11-25 | $4.10 | $4.10 | 7,697,900 | — | — |
| 2024-11-22 | $4.07 | $4.07 | 6,849,200 | — | — |
| 2024-11-21 | $4.02 | $4.02 | 6,806,700 | — | — |
| 2024-11-20 | $3.99 | $3.99 | 9,507,600 | — | — |
| 2024-11-19 | $3.79 | $3.79 | 11,486,600 | — | — |
| 2024-11-18 | $3.78 | $3.78 | 11,558,000 | — | — |
| 2024-11-15 | $3.66 | $3.66 | 10,517,100 | — | — |
| 2024-11-14 | $3.71 | $3.71 | 10,041,600 | — | — |
| 2024-11-13 | $3.87 | $3.87 | 11,956,400 | — | — |
| 2024-11-12 | $3.97 | $3.97 | 11,414,700 | — | — |
| 2024-11-11 | $4.12 | $4.12 | 8,361,800 | — | — |
| 2024-11-08 | $4.25 | $4.25 | 12,139,000 | — | — |
| 2024-11-07 | $4.29 | $4.29 | 38,433,500 | — | — |
| 2024-11-06 | $4.27 | $4.27 | 13,020,100 | — | — |
| 2024-11-05 | $4.22 | $4.22 | 6,029,100 | — | — |
| 2024-11-04 | $4.25 | $4.25 | 7,033,200 | — | — |
| 2024-11-01 | $4.11 | $4.11 | 8,092,600 | — | — |
| 2024-10-31 | $4.11 | $4.11 | 4,653,600 | — | — |
| 2024-10-30 | $4.15 | $4.15 | 3,851,200 | — | — |
| 2024-10-29 | $4.26 | $4.26 | 3,746,800 | — | — |
| 2024-10-28 | $4.22 | $4.22 | 7,940,400 | — | — |
| 2024-10-25 | $4.06 | $4.06 | 5,778,400 | — | — |
| 2024-10-24 | $4.00 | $4.00 | 5,134,200 | — | — |
| 2024-10-23 | $4.07 | $4.07 | 5,150,500 | — | — |
| 2024-10-22 | $4.01 | $4.01 | 9,209,200 | — | — |
| 2024-10-21 | $3.95 | $3.95 | 7,316,600 | — | — |
| 2024-10-18 | $4.09 | $4.09 | 9,608,100 | — | — |
| 2024-10-17 | $4.06 | $4.06 | 12,711,500 | — | — |
| 2024-10-16 | $4.17 | $4.17 | 9,873,800 | — | — |
| 2024-10-15 | $4.19 | $4.19 | 5,642,700 | — | — |
| 2024-10-14 | $4.14 | $4.14 | 8,792,700 | — | — |
| 2024-10-11 | $4.33 | $4.33 | 7,336,500 | — | — |
| 2024-10-10 | $4.33 | $4.33 | 6,124,500 | — | — |
| 2024-10-09 | $4.22 | $4.22 | 4,558,700 | — | — |
| 2024-10-08 | $4.27 | $4.27 | 6,112,800 | — | — |
| 2024-10-07 | $4.15 | $4.15 | 7,644,200 | — | — |
| 2024-10-04 | $4.32 | $4.32 | 4,983,500 | — | — |
| 2024-10-03 | $4.31 | $4.31 | 6,567,600 | — | — |
| 2024-10-02 | $4.44 | $4.44 | 6,104,200 | — | — |
| 2024-10-01 | $4.41 | $4.41 | 7,578,100 | — | — |
| 2024-09-30 | $4.54 | $4.54 | 7,014,700 | — | — |
| 2024-09-27 | $4.57 | $4.57 | 9,246,200 | — | — |
| 2024-09-26 | $4.43 | $4.43 | 8,435,100 | — | — |
| 2024-09-25 | $4.51 | $4.51 | 4,766,200 | — | — |
| 2024-09-24 | $4.60 | $4.60 | 8,561,800 | — | — |
| 2024-09-23 | $4.28 | $4.28 | 12,069,200 | — | — |
| 2024-09-20 | $4.71 | $4.71 | 20,949,200 | — | — |
| 2024-09-19 | $4.74 | $4.74 | 12,294,500 | — | — |
| 2024-09-18 | $4.52 | $4.52 | 5,343,200 | — | — |
| 2024-09-17 | $4.55 | $4.55 | 11,138,400 | — | — |
| 2024-09-16 | $4.37 | $4.37 | 6,865,000 | — | — |
| 2024-09-13 | $4.51 | $4.51 | 9,297,300 | — | — |
| 2024-09-12 | $4.45 | $4.45 | 4,827,800 | — | — |
| 2024-09-11 | $4.39 | $4.39 | 5,136,500 | — | — |
| 2024-09-10 | $4.34 | $4.34 | 4,312,200 | — | — |
| 2024-09-09 | $4.41 | $4.41 | 8,349,900 | — | — |
| 2024-09-06 | $4.25 | $4.25 | 5,764,300 | — | — |
| 2024-09-05 | $4.28 | $4.28 | 4,816,600 | — | — |
| 2024-09-04 | $4.29 | $4.29 | 7,642,700 | — | — |
| 2024-09-03 | $4.40 | $4.40 | 20,321,700 | — | — |
| 2024-08-30 | $4.75 | $4.75 | 11,116,000 | — | — |
| 2024-08-29 | $4.56 | $4.56 | 6,636,800 | — | — |
| 2024-08-28 | $4.51 | $4.51 | 4,047,800 | — | — |
| 2024-08-27 | $4.66 | $4.66 | 6,645,900 | — | — |
| 2024-08-26 | $4.56 | $4.56 | 4,725,100 | — | — |
| 2024-08-23 | $4.54 | $4.54 | 6,180,500 | — | — |
| 2024-08-22 | $4.48 | $4.48 | 4,348,400 | — | — |
| 2024-08-21 | $4.54 | $4.54 | 5,115,700 | — | — |
| 2024-08-20 | $4.62 | $4.62 | 9,223,300 | — | — |
| 2024-08-19 | $4.46 | $4.46 | 8,778,900 | — | — |
| 2024-08-16 | $4.50 | $4.50 | 6,517,200 | — | — |
| 2024-08-15 | $4.46 | $4.46 | 5,003,600 | — | — |
| 2024-08-14 | $4.44 | $4.44 | 7,586,100 | — | — |
| 2024-08-13 | $4.57 | $4.57 | 6,318,200 | — | — |
| 2024-08-12 | $4.73 | $4.73 | 7,799,500 | — | — |
| 2024-08-09 | $4.70 | $4.70 | 11,616,700 | — | — |
| 2024-08-08 | $4.60 | $4.60 | 13,503,900 | — | — |
| 2024-08-07 | $4.56 | $4.56 | 20,722,600 | — | — |
| 2024-08-06 | $4.60 | $4.60 | 7,721,000 | — | — |
| 2024-08-05 | $4.51 | $4.51 | 15,763,700 | — | — |
| 2024-08-02 | $4.57 | $4.57 | 14,100,400 | — | — |
| 2024-08-01 | $4.78 | $4.78 | 15,210,200 | — | — |
| 2024-07-31 | $4.74 | $4.74 | 9,369,300 | — | — |
| 2024-07-30 | $4.69 | $4.69 | 8,524,600 | — | — |
| 2024-07-29 | $4.69 | $4.69 | 14,456,100 | — | — |
| 2024-07-26 | $4.66 | $4.66 | 12,882,500 | — | — |
| 2024-07-25 | $4.29 | $4.29 | 7,450,700 | — | — |
| 2024-07-24 | $4.29 | $4.29 | 19,515,900 | — | — |
| 2024-07-23 | $4.62 | $4.62 | 10,798,600 | — | — |
| 2024-07-22 | $4.68 | $4.68 | 5,412,200 | — | — |
| 2024-07-19 | $4.60 | $4.60 | 4,162,500 | — | — |
| 2024-07-18 | $4.67 | $4.67 | 4,504,200 | — | — |
| 2024-07-17 | $4.76 | $4.76 | 12,765,300 | — | — |
| 2024-07-16 | $4.99 | $4.99 | 11,805,300 | — | — |
| 2024-07-15 | $4.90 | $4.90 | 7,522,400 | — | — |
| 2024-07-12 | $4.71 | $4.71 | 9,218,900 | — | — |
| 2024-07-11 | $4.76 | $4.76 | 15,434,500 | — | — |
| 2024-07-10 | $4.60 | $4.60 | 8,134,100 | — | — |
| 2024-07-09 | $4.58 | $4.58 | 7,537,500 | — | — |
| 2024-07-08 | $4.53 | $4.53 | 8,940,600 | — | — |
| 2024-07-05 | $4.53 | $4.53 | 5,499,700 | — | — |
| 2024-07-03 | $4.36 | $4.36 | 3,225,300 | — | — |
| 2024-07-02 | $4.17 | $4.17 | 6,077,500 | — | — |
| 2024-07-01 | $4.34 | $4.34 | 8,007,700 | — | — |
| 2024-06-28 | $4.24 | $4.24 | 19,541,300 | — | — |
| 2024-06-27 | $4.44 | $4.44 | 5,717,900 | — | — |
| 2024-06-26 | $4.45 | $4.45 | 9,585,800 | — | — |
| 2024-06-25 | $4.52 | $4.52 | 8,552,400 | — | — |
| 2024-06-24 | $4.59 | $4.59 | 8,721,400 | — | — |
| 2024-06-21 | $4.65 | $4.65 | 24,305,400 | — | — |
| 2024-06-20 | $4.46 | $4.46 | 8,003,900 | — | — |
| 2024-06-18 | $4.49 | $4.49 | 16,092,000 | — | — |
| 2024-06-17 | $4.67 | $4.67 | 12,311,900 | — | — |
| 2024-06-14 | $4.87 | $4.87 | 11,441,100 | — | — |
| 2024-06-13 | $4.88 | $4.88 | 14,393,200 | — | — |
| 2024-06-12 | $5.09 | $5.09 | 10,663,300 | — | — |
| 2024-06-11 | $5.09 | $5.09 | 21,776,300 | — | — |
| 2024-06-10 | $5.04 | $5.04 | 36,831,000 | — | — |
| 2024-06-07 | $4.59 | $4.59 | 98,937,900 | — | — |
| 2024-06-06 | $3.89 | $3.89 | 5,827,400 | — | — |
| 2024-06-05 | $4.00 | $4.00 | 7,321,800 | — | — |
| 2024-06-04 | $3.99 | $3.99 | 16,387,900 | — | — |
| 2024-06-03 | $3.83 | $3.83 | 11,392,800 | — | — |
| 2024-05-31 | $3.55 | $3.55 | 10,703,100 | — | — |
| 2024-05-30 | $3.47 | $3.47 | 8,707,200 | — | — |
| 2024-05-29 | $3.32 | $3.32 | 8,532,700 | — | — |
| 2024-05-28 | $3.35 | $3.35 | 9,369,600 | — | — |
| 2024-05-24 | $3.48 | $3.48 | 6,997,000 | — | — |
| 2024-05-23 | $3.49 | $3.49 | 9,227,100 | — | — |
| 2024-05-22 | $3.66 | $3.66 | 5,854,600 | — | — |
| 2024-05-21 | $3.70 | $3.70 | 4,668,300 | — | — |
| 2024-05-20 | $3.73 | $3.73 | 5,545,700 | — | — |
| 2024-05-17 | $3.81 | $3.81 | 6,922,200 | — | — |
| 2024-05-16 | $3.90 | $3.90 | 5,629,900 | — | — |
| 2024-05-15 | $3.90 | $3.90 | 7,311,600 | — | — |
| 2024-05-14 | $3.68 | $3.68 | 6,284,500 | — | — |
| 2024-05-13 | $3.74 | $3.74 | 5,609,700 | — | — |
| 2024-05-10 | $3.80 | $3.80 | 4,365,100 | — | — |
| 2024-05-09 | $3.88 | $3.88 | 5,618,200 | — | — |
| 2024-05-08 | $3.81 | $3.81 | 8,906,300 | — | — |
| 2024-05-07 | $3.87 | $3.87 | 5,072,700 | — | — |
| 2024-05-06 | $3.73 | $3.73 | 6,693,700 | — | — |
| 2024-05-03 | $3.93 | $3.93 | 8,439,300 | — | — |
| 2024-05-02 | $3.95 | $3.95 | 10,279,800 | — | — |
| 2024-05-01 | $4.08 | $4.08 | 16,907,200 | — | — |
| 2024-04-30 | $3.93 | $3.93 | 15,489,100 | — | — |
| 2024-04-29 | $4.14 | $4.14 | 24,222,500 | — | — |
| 2024-04-26 | $3.79 | $3.79 | 7,876,600 | — | — |
| 2024-04-25 | $3.56 | $3.56 | 9,073,300 | — | — |
| 2024-04-24 | $3.58 | $3.58 | 6,967,000 | — | — |
| 2024-04-23 | $3.50 | $3.50 | 10,388,400 | — | — |
| 2024-04-22 | $3.73 | $3.73 | 8,217,000 | — | — |
| 2024-04-19 | $3.69 | $3.69 | 8,226,200 | — | — |
| 2024-04-18 | $3.73 | $3.73 | 9,740,400 | — | — |
| 2024-04-17 | $3.68 | $3.68 | 9,649,800 | — | — |
| 2024-04-16 | $3.58 | $3.58 | 6,440,000 | — | — |
| 2024-04-15 | $3.45 | $3.45 | 11,913,600 | — | — |
| 2024-04-12 | $3.64 | $3.64 | 22,367,800 | — | — |
| 2024-04-11 | $3.77 | $3.77 | 18,557,900 | — | — |
| 2024-04-10 | $3.44 | $3.44 | 12,913,800 | — | — |
| 2024-04-09 | $3.43 | $3.43 | 7,592,100 | — | — |
| 2024-04-08 | $3.33 | $3.33 | 10,084,500 | — | — |
| 2024-04-05 | $3.32 | $3.32 | 7,926,400 | — | — |
| 2024-04-04 | $3.21 | $3.21 | 8,457,500 | — | — |
| 2024-04-03 | $3.21 | $3.21 | 13,239,100 | — | — |
| 2024-04-02 | $3.10 | $3.10 | 9,299,900 | — | — |
| 2024-04-01 | $3.17 | $3.17 | 7,247,800 | — | — |
| 2024-03-28 | $3.30 | $3.30 | 6,213,200 | — | — |
| 2024-03-27 | $3.31 | $3.31 | 10,654,700 | — | — |
| 2024-03-26 | $3.30 | $3.30 | 13,009,700 | — | — |
| 2024-03-25 | $3.26 | $3.26 | 8,643,000 | — | — |
| 2024-03-22 | $3.31 | $3.31 | 6,924,100 | — | — |
| 2024-03-21 | $3.33 | $3.33 | 13,955,700 | — | — |
| 2024-03-20 | $3.44 | $3.44 | 15,560,700 | — | — |
| 2024-03-19 | $3.26 | $3.26 | 16,555,600 | — | — |
| 2024-03-18 | $3.18 | $3.18 | 24,806,500 | — | — |
| 2024-03-15 | $3.36 | $3.36 | 111,711,000 | — | — |
| 2024-03-14 | $1.75 | $1.75 | 13,757,000 | — | — |
| 2024-03-13 | $1.75 | $1.75 | 20,827,000 | — | — |
| 2024-03-12 | $1.88 | $1.88 | 61,220,100 | — | — |
| 2024-03-11 | $2.14 | $2.14 | 24,340,500 | — | — |
| 2024-03-08 | $2.25 | $2.25 | 9,018,000 | — | — |
| 2024-03-07 | $2.10 | $2.10 | 5,755,600 | — | — |
| 2024-03-06 | $2.10 | $2.10 | 10,839,700 | — | — |
| 2024-03-05 | $2.09 | $2.09 | 8,846,500 | — | — |
| 2024-03-04 | $2.08 | $2.08 | 8,210,000 | — | — |
| 2024-03-01 | $2.26 | $2.26 | 13,532,300 | — | — |
| 2024-02-29 | $2.00 | $2.00 | 9,275,100 | — | — |
| 2024-02-28 | $1.95 | $1.95 | 13,461,400 | — | — |
| 2024-02-27 | $2.07 | $2.07 | 11,051,000 | — | — |
| 2024-02-26 | $2.07 | $2.07 | 8,781,900 | — | — |
| 2024-02-23 | $1.96 | $1.96 | 3,796,400 | — | — |
| 2024-02-22 | $1.97 | $1.97 | 5,545,600 | — | — |
| 2024-02-21 | $1.93 | $1.93 | 5,336,900 | — | — |
| 2024-02-20 | $1.95 | $1.95 | 8,061,200 | — | — |
| 2024-02-16 | $2.01 | $2.01 | 6,375,000 | — | — |
| 2024-02-15 | $2.09 | $2.09 | 6,733,000 | — | — |
| 2024-02-14 | $2.10 | $2.10 | 7,863,600 | — | — |
| 2024-02-13 | $2.07 | $2.07 | 11,165,300 | — | — |
| 2024-02-12 | $2.37 | $2.37 | 18,952,000 | — | — |
| 2024-02-09 | $2.11 | $2.11 | 8,430,900 | — | — |
| 2024-02-08 | $1.91 | $1.91 | 4,353,900 | — | — |
| 2024-02-07 | $1.89 | $1.89 | 4,312,600 | — | — |
| 2024-02-06 | $1.89 | $1.89 | 5,979,300 | — | — |
| 2024-02-05 | $1.82 | $1.82 | 12,194,600 | — | — |
| 2024-02-02 | $1.83 | $1.83 | 7,643,400 | — | — |
| 2024-02-01 | $1.92 | $1.92 | 10,897,400 | — | — |
| 2024-01-31 | $1.84 | $1.84 | 11,845,600 | — | — |
| 2024-01-30 | $2.01 | $2.01 | 10,352,200 | — | — |
| 2024-01-29 | $2.11 | $2.11 | 7,856,000 | — | — |
| 2024-01-26 | $2.16 | $2.16 | 5,116,500 | — | — |
| 2024-01-25 | $2.16 | $2.16 | 4,408,400 | — | — |
| 2024-01-24 | $2.08 | $2.08 | 6,140,700 | — | — |
| 2024-01-23 | $2.13 | $2.13 | 8,756,400 | — | — |
| 2024-01-22 | $2.04 | $2.04 | 4,661,000 | — | — |
| 2024-01-19 | $1.89 | $1.89 | 3,026,000 | — | — |
| 2024-01-18 | $1.88 | $1.88 | 3,516,200 | — | — |
| 2024-01-17 | $1.92 | $1.92 | 4,379,600 | — | — |
| 2024-01-16 | $1.97 | $1.97 | 4,453,200 | — | — |
| 2024-01-12 | $2.03 | $2.03 | 2,860,500 | — | — |
| 2024-01-11 | $2.01 | $2.01 | 5,675,100 | — | — |
| 2024-01-10 | $2.08 | $2.08 | 3,052,500 | — | — |
| 2024-01-09 | $2.11 | $2.11 | 5,317,100 | — | — |
| 2024-01-08 | $2.15 | $2.15 | 5,469,100 | — | — |
| 2024-01-05 | $2.01 | $2.01 | 4,824,000 | — | — |
| 2024-01-04 | $2.09 | $2.09 | 5,201,300 | — | — |
| 2024-01-03 | $2.01 | $2.01 | 6,953,600 | — | — |
| 2024-01-02 | $2.14 | $2.14 | 4,810,200 | — | — |