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
- 1999-03-10 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 | $2.88 | $8.35 | 3,899,700 | — | — |
| 2024-12-30 | $2.90 | $8.41 | 8,289,400 | — | — |
| 2024-12-27 | $2.91 | $8.44 | 7,835,000 | — | — |
| 2024-12-26 | $2.98 | $8.64 | 10,956,300 | — | — |
| 2024-12-24 | $3.00 | $8.70 | 1,278,700 | — | — |
| 2024-12-23 | $3.00 | $8.70 | 7,322,800 | — | — |
| 2024-12-20 | $3.11 | $9.02 | 12,881,300 | — | — |
| 2024-12-19 | $3.11 | $9.02 | 17,807,200 | — | — |
| 2024-12-18 | $3.09 | $8.96 | 12,431,000 | — | — |
| 2024-12-17 | $3.31 | $9.60 | 19,436,000 | — | — |
| 2024-12-16 | $3.25 | $9.42 | 12,924,200 | — | — |
| 2024-12-13 | $3.26 | $9.45 | 26,828,900 | — | — |
| 2024-12-12 | $3.40 | $9.86 | 10,619,000 | — | — |
| 2024-12-11 | $3.50 | $10.15 | 8,858,400 | — | — |
| 2024-12-10 | $3.48 | $10.09 | 5,705,000 | — | — |
| 2024-12-09 | $3.46 | $10.03 | 13,641,300 | — | — |
| 2024-12-06 | $3.35 | $9.71 | 7,175,400 | — | — |
| 2024-12-05 | $3.46 | $10.03 | 7,687,100 | — | — |
| 2024-12-04 | $3.42 | $9.91 | 12,914,100 | — | — |
| 2024-12-03 | $3.44 | $9.97 | 8,919,700 | — | — |
| 2024-12-02 | $3.39 | $9.83 | 12,504,200 | — | — |
| 2024-11-29 | $3.36 | $9.74 | 8,351,500 | — | — |
| 2024-11-27 | $3.41 | $9.89 | 18,420,100 | — | — |
| 2024-11-26 | $3.43 | $9.94 | 10,068,700 | — | — |
| 2024-11-25 | $3.43 | $9.94 | 9,719,700 | — | — |
| 2024-11-22 | $3.39 | $9.83 | 3,945,000 | — | — |
| 2024-11-21 | $3.39 | $9.83 | 6,110,300 | — | — |
| 2024-11-20 | $3.47 | $9.92 | 5,662,800 | — | — |
| 2024-11-19 | $3.43 | $9.80 | 8,404,600 | — | — |
| 2024-11-18 | $3.44 | $9.83 | 14,095,100 | — | — |
| 2024-11-15 | $3.46 | $9.89 | 6,092,700 | — | — |
| 2024-11-14 | $3.41 | $9.75 | 5,781,500 | — | — |
| 2024-11-13 | $3.39 | $9.69 | 7,175,100 | — | — |
| 2024-11-12 | $3.40 | $9.72 | 9,370,800 | — | — |
| 2024-11-11 | $3.53 | $10.09 | 9,337,500 | — | — |
| 2024-11-08 | $3.57 | $10.20 | 15,045,900 | — | — |
| 2024-11-07 | $3.61 | $10.32 | 16,160,000 | — | — |
| 2024-11-06 | $3.49 | $9.97 | 36,068,600 | — | — |
| 2024-11-05 | $3.10 | $8.86 | 30,406,500 | — | — |
| 2024-11-04 | $3.11 | $8.89 | 18,393,100 | — | — |
| 2024-11-01 | $3.08 | $8.80 | 6,903,900 | — | — |
| 2024-10-31 | $3.12 | $8.92 | 4,498,600 | — | — |
| 2024-10-30 | $3.17 | $9.06 | 7,841,300 | — | — |
| 2024-10-29 | $3.18 | $9.09 | 7,359,200 | — | — |
| 2024-10-28 | $3.18 | $9.09 | 20,885,400 | — | — |
| 2024-10-25 | $3.12 | $8.92 | 6,441,900 | — | — |
| 2024-10-24 | $3.12 | $8.92 | 6,559,900 | — | — |
| 2024-10-23 | $3.13 | $8.95 | 8,290,800 | — | — |
| 2024-10-22 | $3.16 | $9.03 | 7,941,200 | — | — |
| 2024-10-21 | $3.19 | $9.12 | 7,792,900 | — | — |
| 2024-10-18 | $3.20 | $9.15 | 8,486,100 | — | — |
| 2024-10-17 | $3.18 | $9.09 | 31,480,900 | — | — |
| 2024-10-16 | $3.22 | $9.20 | 9,442,400 | — | — |
| 2024-10-15 | $3.22 | $9.20 | 6,896,900 | — | — |
| 2024-10-14 | $3.32 | $9.49 | 6,133,800 | — | — |
| 2024-10-11 | $3.30 | $9.43 | 15,799,500 | — | — |
| 2024-10-10 | $3.44 | $9.83 | 7,618,900 | — | — |
| 2024-10-09 | $3.42 | $9.77 | 8,278,900 | — | — |
| 2024-10-08 | $3.46 | $9.89 | 13,059,500 | — | — |
| 2024-10-07 | $3.57 | $10.20 | 23,042,000 | — | — |
| 2024-10-04 | $3.50 | $10.00 | 5,371,200 | — | — |
| 2024-10-03 | $3.45 | $9.86 | 7,319,400 | — | — |
| 2024-10-02 | $3.54 | $10.12 | 8,915,600 | — | — |
| 2024-10-01 | $3.50 | $10.00 | 5,783,200 | — | — |
| 2024-09-30 | $3.50 | $10.00 | 7,141,400 | — | — |
| 2024-09-27 | $3.48 | $9.95 | 25,072,600 | — | — |
| 2024-09-26 | $3.48 | $9.95 | 5,932,100 | — | — |
| 2024-09-25 | $3.33 | $9.52 | 3,906,800 | — | — |
| 2024-09-24 | $3.37 | $9.63 | 9,663,100 | — | — |
| 2024-09-23 | $3.20 | $9.15 | 7,221,800 | — | — |
| 2024-09-20 | $3.26 | $9.32 | 15,279,600 | — | — |
| 2024-09-19 | $3.42 | $9.77 | 6,352,300 | — | — |
| 2024-09-18 | $3.39 | $9.69 | 13,950,600 | — | — |
| 2024-09-17 | $3.37 | $9.63 | 6,518,200 | — | — |
| 2024-09-16 | $3.35 | $9.57 | 4,067,900 | — | — |
| 2024-09-13 | $3.37 | $9.63 | 6,608,200 | — | — |
| 2024-09-12 | $3.32 | $9.49 | 7,268,900 | — | — |
| 2024-09-11 | $3.30 | $9.43 | 7,837,000 | — | — |
| 2024-09-10 | $3.27 | $9.35 | 4,602,200 | — | — |
| 2024-09-09 | $3.31 | $9.46 | 3,582,900 | — | — |
| 2024-09-06 | $3.26 | $9.32 | 5,044,300 | — | — |
| 2024-09-05 | $3.28 | $9.37 | 4,563,600 | — | — |
| 2024-09-04 | $3.22 | $9.20 | 5,986,600 | — | — |
| 2024-09-03 | $3.13 | $8.95 | 3,679,900 | — | — |
| 2024-08-30 | $3.26 | $9.32 | 6,468,600 | — | — |
| 2024-08-29 | $3.29 | $9.40 | 6,005,400 | — | — |
| 2024-08-28 | $3.25 | $9.29 | 3,455,500 | — | — |
| 2024-08-27 | $3.32 | $9.49 | 2,643,600 | — | — |
| 2024-08-26 | $3.36 | $9.60 | 3,461,300 | — | — |
| 2024-08-23 | $3.34 | $9.55 | 6,094,800 | — | — |
| 2024-08-22 | $3.27 | $9.35 | 6,533,500 | — | — |
| 2024-08-21 | $3.36 | $9.60 | 7,894,800 | — | — |
| 2024-08-20 | $3.23 | $9.23 | 7,594,200 | — | — |
| 2024-08-19 | $3.26 | $9.32 | 5,823,800 | — | — |
| 2024-08-16 | $3.15 | $9.00 | 4,208,700 | — | — |
| 2024-08-15 | $3.15 | $9.00 | 6,759,800 | — | — |
| 2024-08-14 | $3.16 | $9.03 | 6,158,400 | — | — |
| 2024-08-13 | $3.20 | $9.15 | 4,942,600 | — | — |
| 2024-08-12 | $3.18 | $9.03 | 3,578,700 | — | — |
| 2024-08-09 | $3.16 | $8.97 | 6,921,600 | — | — |
| 2024-08-08 | $3.11 | $8.83 | 11,571,500 | — | — |
| 2024-08-07 | $3.02 | $8.57 | 5,619,200 | — | — |
| 2024-08-06 | $3.03 | $8.60 | 9,113,300 | — | — |
| 2024-08-05 | $3.02 | $8.57 | 8,830,300 | — | — |
| 2024-08-02 | $3.05 | $8.66 | 7,980,400 | — | — |
| 2024-08-01 | $3.17 | $9.00 | 10,413,100 | — | — |
| 2024-07-31 | $3.24 | $9.20 | 4,148,800 | — | — |
| 2024-07-30 | $3.20 | $9.08 | 3,926,600 | — | — |
| 2024-07-29 | $3.22 | $9.14 | 4,223,300 | — | — |
| 2024-07-26 | $3.23 | $9.17 | 4,466,500 | — | — |
| 2024-07-25 | $3.24 | $9.20 | 9,339,600 | — | — |
| 2024-07-24 | $3.17 | $9.00 | 7,587,500 | — | — |
| 2024-07-23 | $3.25 | $9.22 | 10,708,700 | — | — |
| 2024-07-22 | $3.41 | $9.68 | 3,969,000 | — | — |
| 2024-07-19 | $3.36 | $9.54 | 3,818,400 | — | — |
| 2024-07-18 | $3.34 | $9.48 | 5,822,700 | — | — |
| 2024-07-17 | $3.46 | $9.82 | 6,373,800 | — | — |
| 2024-07-16 | $3.48 | $9.88 | 8,495,400 | — | — |
| 2024-07-15 | $3.39 | $9.62 | 4,020,500 | — | — |
| 2024-07-12 | $3.35 | $9.51 | 2,447,500 | — | — |
| 2024-07-11 | $3.31 | $9.39 | 3,751,200 | — | — |
| 2024-07-10 | $3.33 | $9.45 | 5,258,100 | — | — |
| 2024-07-09 | $3.30 | $9.37 | 10,479,300 | — | — |
| 2024-07-08 | $3.24 | $9.20 | 3,823,200 | — | — |
| 2024-07-05 | $3.28 | $9.31 | 4,742,000 | — | — |
| 2024-07-03 | $3.35 | $9.51 | 2,540,800 | — | — |
| 2024-07-02 | $3.26 | $9.25 | 4,634,300 | — | — |
| 2024-07-01 | $3.23 | $9.17 | 3,300,000 | — | — |
| 2024-06-28 | $3.30 | $9.37 | 7,747,500 | — | — |
| 2024-06-27 | $3.30 | $9.37 | 6,804,700 | — | — |
| 2024-06-26 | $3.30 | $9.37 | 8,915,200 | — | — |
| 2024-06-25 | $3.26 | $9.25 | 10,649,000 | — | — |
| 2024-06-24 | $3.29 | $9.34 | 10,558,500 | — | — |
| 2024-06-21 | $3.24 | $9.20 | 5,850,100 | — | — |
| 2024-06-20 | $3.16 | $8.97 | 8,227,000 | — | — |
| 2024-06-18 | $3.09 | $8.77 | 3,428,000 | — | — |
| 2024-06-17 | $3.09 | $8.77 | 5,121,700 | — | — |
| 2024-06-14 | $3.13 | $8.88 | 6,604,900 | — | — |
| 2024-06-13 | $3.19 | $9.05 | 4,627,100 | — | — |
| 2024-06-12 | $3.19 | $9.05 | 11,443,000 | — | — |
| 2024-06-11 | $3.19 | $9.05 | 9,346,400 | — | — |
| 2024-06-10 | $3.13 | $8.88 | 3,389,200 | — | — |
| 2024-06-07 | $3.16 | $8.97 | 6,541,000 | — | — |
| 2024-06-06 | $3.28 | $9.31 | 4,824,300 | — | — |
| 2024-06-05 | $3.23 | $9.17 | 7,385,300 | — | — |
| 2024-06-04 | $3.26 | $9.25 | 6,332,700 | — | — |
| 2024-06-03 | $3.34 | $9.48 | 7,197,800 | — | — |
| 2024-05-31 | $3.46 | $9.82 | 11,579,100 | — | — |
| 2024-05-30 | $3.49 | $9.91 | 2,551,600 | — | — |
| 2024-05-29 | $3.48 | $9.88 | 5,964,800 | — | — |
| 2024-05-28 | $3.54 | $10.05 | 6,114,800 | — | — |
| 2024-05-24 | $3.60 | $10.22 | 8,944,200 | — | — |
| 2024-05-23 | $3.53 | $10.02 | 5,181,500 | — | — |
| 2024-05-22 | $3.55 | $10.08 | 16,013,700 | — | — |
| 2024-05-21 | $3.63 | $10.30 | 14,908,200 | — | — |
| 2024-05-20 | $3.74 | $10.62 | 4,402,900 | — | — |
| 2024-05-17 | $3.84 | $10.90 | 5,519,500 | — | — |
| 2024-05-16 | $3.97 | $11.11 | 34,068,300 | — | — |
| 2024-05-15 | $3.86 | $10.81 | 25,766,000 | — | — |
| 2024-05-14 | $3.74 | $10.47 | 7,654,800 | — | — |
| 2024-05-13 | $3.72 | $10.41 | 6,284,000 | — | — |
| 2024-05-10 | $3.66 | $10.25 | 6,770,200 | — | — |
| 2024-05-09 | $3.72 | $10.41 | 6,334,700 | — | — |
| 2024-05-08 | $3.78 | $10.58 | 5,195,000 | — | — |
| 2024-05-07 | $3.79 | $10.61 | 8,480,900 | — | — |
| 2024-05-06 | $3.83 | $10.72 | 10,284,600 | — | — |
| 2024-05-03 | $3.80 | $10.64 | 36,452,300 | — | — |
| 2024-05-02 | $3.61 | $10.11 | 6,869,300 | — | — |
| 2024-05-01 | $3.51 | $9.83 | 3,605,800 | — | — |
| 2024-04-30 | $3.48 | $9.74 | 7,067,600 | — | — |
| 2024-04-29 | $3.60 | $10.08 | 5,260,200 | — | — |
| 2024-04-26 | $3.61 | $10.11 | 6,893,700 | — | — |
| 2024-04-25 | $3.49 | $9.77 | 16,358,000 | — | — |
| 2024-04-24 | $3.56 | $9.97 | 11,504,500 | — | — |
| 2024-04-23 | $3.66 | $10.25 | 9,792,300 | — | — |
| 2024-04-22 | $3.80 | $10.64 | 16,111,600 | — | — |
| 2024-04-19 | $3.66 | $10.25 | 9,290,300 | — | — |
| 2024-04-18 | $3.57 | $9.99 | 6,896,000 | — | — |
| 2024-04-17 | $3.58 | $10.01 | 8,597,520 | — | — |
| 2024-04-16 | $3.56 | $9.96 | 13,790,400 | — | — |
| 2024-04-15 | $3.72 | $10.41 | 25,285,320 | — | — |
| 2024-04-12 | $3.60 | $10.08 | 8,261,400 | — | — |
| 2024-04-11 | $3.73 | $10.45 | 5,703,840 | — | — |
| 2024-04-10 | $3.74 | $10.48 | 9,139,560 | — | — |
| 2024-04-09 | $3.82 | $10.69 | 10,099,680 | — | — |
| 2024-04-08 | $3.83 | $10.71 | 8,490,840 | — | — |
| 2024-04-05 | $3.75 | $10.50 | 9,700,200 | — | — |
| 2024-04-04 | $3.79 | $10.62 | 18,900,480 | — | — |
| 2024-04-03 | $3.73 | $10.45 | 7,918,560 | — | — |
| 2024-04-02 | $3.69 | $10.34 | 8,526,480 | — | — |
| 2024-04-01 | $3.67 | $10.27 | 4,469,280 | — | — |
| 2024-03-28 | $3.68 | $10.31 | 4,597,800 | — | — |
| 2024-03-27 | $3.66 | $10.24 | 6,725,880 | — | — |
| 2024-03-26 | $3.56 | $9.96 | 6,224,520 | — | — |
| 2024-03-25 | $3.58 | $10.03 | 3,948,960 | — | — |
| 2024-03-22 | $3.58 | $10.03 | 3,171,480 | — | — |
| 2024-03-21 | $3.67 | $10.27 | 8,994,480 | — | — |
| 2024-03-20 | $3.63 | $10.17 | 8,131,320 | — | — |
| 2024-03-19 | $3.56 | $9.96 | 6,123,960 | — | — |
| 2024-03-18 | $3.53 | $9.87 | 8,225,880 | — | — |
| 2024-03-15 | $3.47 | $9.71 | 12,600,240 | — | — |
| 2024-03-14 | $3.53 | $9.89 | 15,026,160 | — | — |
| 2024-03-13 | $3.66 | $10.24 | 9,010,080 | — | — |
| 2024-03-12 | $3.57 | $9.99 | 10,133,880 | — | — |
| 2024-03-11 | $3.53 | $9.89 | 9,632,760 | — | — |
| 2024-03-08 | $3.53 | $9.89 | 8,528,520 | — | — |
| 2024-03-07 | $3.53 | $9.89 | 4,780,080 | — | — |
| 2024-03-06 | $3.58 | $10.03 | 11,245,800 | — | — |
| 2024-03-05 | $3.61 | $10.10 | 8,742,840 | — | — |
| 2024-03-04 | $3.67 | $10.27 | 5,401,080 | — | — |
| 2024-03-01 | $3.74 | $10.43 | 16,072,560 | — | — |
| 2024-02-29 | $3.59 | $10.01 | 4,796,880 | — | — |
| 2024-02-28 | $3.58 | $9.99 | 6,385,440 | — | — |
| 2024-02-27 | $3.63 | $10.10 | 5,697,000 | — | — |
| 2024-02-26 | $3.53 | $9.85 | 6,692,040 | — | — |
| 2024-02-23 | $3.57 | $9.94 | 5,756,040 | — | — |
| 2024-02-22 | $3.61 | $10.06 | 8,391,360 | — | — |
| 2024-02-21 | $3.65 | $10.17 | 18,035,760 | — | — |
| 2024-02-20 | $3.59 | $10.01 | 9,245,160 | — | — |
| 2024-02-16 | $3.53 | $9.85 | 13,184,160 | — | — |
| 2024-02-15 | $3.47 | $9.66 | 7,830,960 | — | — |
| 2024-02-14 | $3.46 | $9.64 | 8,082,960 | — | — |
| 2024-02-13 | $3.44 | $9.59 | 4,440,960 | — | — |
| 2024-02-12 | $3.57 | $9.94 | 2,025,960 | — | — |
| 2024-02-09 | $3.53 | $9.82 | 4,786,560 | — | — |
| 2024-02-08 | $3.55 | $9.89 | 4,799,760 | — | — |
| 2024-02-07 | $3.65 | $10.17 | 4,464,600 | — | — |
| 2024-02-06 | $3.66 | $10.20 | 5,734,440 | — | — |
| 2024-02-05 | $3.57 | $9.94 | 5,888,040 | — | — |
| 2024-02-02 | $3.60 | $10.03 | 5,882,280 | — | — |
| 2024-02-01 | $3.55 | $9.89 | 6,944,760 | — | — |
| 2024-01-31 | $3.53 | $9.82 | 9,033,000 | — | — |
| 2024-01-30 | $3.57 | $9.94 | 5,232,000 | — | — |
| 2024-01-29 | $3.58 | $9.99 | 7,269,240 | — | — |
| 2024-01-26 | $3.70 | $10.31 | 5,031,000 | — | — |
| 2024-01-25 | $3.69 | $10.29 | 7,282,080 | — | — |
| 2024-01-24 | $3.68 | $10.24 | 6,176,160 | — | — |
| 2024-01-23 | $3.57 | $9.94 | 4,755,360 | — | — |
| 2024-01-22 | $3.49 | $9.73 | 6,482,160 | — | — |
| 2024-01-19 | $3.58 | $9.96 | 8,428,800 | — | — |
| 2024-01-18 | $3.53 | $9.85 | 8,749,800 | — | — |
| 2024-01-17 | $3.49 | $9.73 | 5,702,640 | — | — |
| 2024-01-16 | $3.50 | $9.76 | 6,319,320 | — | — |
| 2024-01-12 | $3.68 | $10.24 | 4,579,320 | — | — |
| 2024-01-11 | $3.64 | $10.15 | 6,843,840 | — | — |
| 2024-01-10 | $3.67 | $10.22 | 12,665,280 | — | — |
| 2024-01-09 | $3.77 | $10.50 | 11,871,720 | — | — |
| 2024-01-08 | $4.02 | $11.20 | 8,017,200 | — | — |
| 2024-01-05 | $3.96 | $11.03 | 5,254,080 | — | — |
| 2024-01-04 | $3.93 | $10.96 | 4,153,080 | — | — |
| 2024-01-03 | $3.97 | $11.06 | 4,828,920 | — | — |
| 2024-01-02 | $4.00 | $11.15 | 5,903,040 | — | — |