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
- 2011-02-02 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 | $2.85 | $2.85 | 8,236,100 | — | — |
| 2024-12-30 | $2.92 | $2.92 | 7,758,600 | — | — |
| 2024-12-27 | $2.97 | $2.97 | 6,909,700 | — | — |
| 2024-12-26 | $3.03 | $3.03 | 4,852,300 | — | — |
| 2024-12-24 | $3.13 | $3.13 | 7,842,900 | — | — |
| 2024-12-23 | $2.97 | $2.97 | 7,142,500 | — | — |
| 2024-12-20 | $3.13 | $3.13 | 15,676,200 | — | — |
| 2024-12-19 | $3.14 | $3.14 | 7,991,200 | — | — |
| 2024-12-18 | $3.40 | $3.40 | 12,268,200 | — | — |
| 2024-12-17 | $3.84 | $3.84 | 10,259,600 | — | — |
| 2024-12-16 | $3.92 | $3.92 | 13,543,200 | — | — |
| 2024-12-13 | $3.81 | $3.81 | 5,418,700 | — | — |
| 2024-12-12 | $3.86 | $3.86 | 9,778,700 | — | — |
| 2024-12-11 | $3.98 | $3.98 | 9,285,800 | — | — |
| 2024-12-10 | $3.94 | $3.94 | 6,300,100 | — | — |
| 2024-12-09 | $4.04 | $4.04 | 10,202,000 | — | — |
| 2024-12-06 | $4.35 | $4.35 | 12,845,700 | — | — |
| 2024-12-05 | $4.10 | $4.10 | 11,499,400 | — | — |
| 2024-12-04 | $4.34 | $4.34 | 10,363,800 | — | — |
| 2024-12-03 | $4.07 | $4.07 | 7,584,400 | — | — |
| 2024-12-02 | $4.09 | $4.09 | 7,881,700 | — | — |
| 2024-11-29 | $4.08 | $4.08 | 5,641,400 | — | — |
| 2024-11-27 | $4.04 | $4.04 | 7,633,400 | — | — |
| 2024-11-26 | $3.66 | $3.66 | 5,221,400 | — | — |
| 2024-11-25 | $3.93 | $3.93 | 5,143,200 | — | — |
| 2024-11-22 | $4.09 | $4.09 | 6,809,600 | — | — |
| 2024-11-21 | $4.00 | $4.00 | 8,514,000 | — | — |
| 2024-11-20 | $4.16 | $4.16 | 6,800,500 | — | — |
| 2024-11-19 | $4.29 | $4.29 | 6,560,700 | — | — |
| 2024-11-18 | $4.32 | $4.32 | 4,788,200 | — | — |
| 2024-11-15 | $4.43 | $4.43 | 5,686,700 | — | — |
| 2024-11-14 | $4.31 | $4.31 | 5,363,700 | — | — |
| 2024-11-13 | $4.67 | $4.67 | 8,278,600 | — | — |
| 2024-11-12 | $5.24 | $5.24 | 6,258,900 | — | — |
| 2024-11-11 | $5.25 | $5.25 | 11,476,100 | — | — |
| 2024-11-08 | $4.65 | $4.65 | 7,267,000 | — | — |
| 2024-11-07 | $4.52 | $4.52 | 7,778,100 | — | — |
| 2024-11-06 | $4.07 | $4.07 | 7,934,100 | — | — |
| 2024-11-05 | $3.64 | $3.64 | 4,053,800 | — | — |
| 2024-11-04 | $3.39 | $3.39 | 2,849,800 | — | — |
| 2024-11-01 | $3.54 | $3.54 | 4,385,300 | — | — |
| 2024-10-31 | $3.69 | $3.69 | 4,999,500 | — | — |
| 2024-10-30 | $4.27 | $4.27 | 5,650,400 | — | — |
| 2024-10-29 | $4.28 | $4.28 | 8,034,000 | — | — |
| 2024-10-28 | $4.11 | $4.11 | 5,987,900 | — | — |
| 2024-10-25 | $3.63 | $3.63 | 4,124,600 | — | — |
| 2024-10-24 | $3.78 | $3.78 | 4,376,800 | — | — |
| 2024-10-23 | $3.65 | $3.65 | 4,207,800 | — | — |
| 2024-10-22 | $3.87 | $3.87 | 2,884,100 | — | — |
| 2024-10-21 | $3.83 | $3.83 | 5,710,100 | — | — |
| 2024-10-18 | $3.81 | $3.81 | 7,276,800 | — | — |
| 2024-10-17 | $3.30 | $3.30 | 3,664,200 | — | — |
| 2024-10-16 | $3.45 | $3.45 | 4,965,900 | — | — |
| 2024-10-15 | $3.33 | $3.33 | 4,641,700 | — | — |
| 2024-10-14 | $3.35 | $3.35 | 4,373,500 | — | — |
| 2024-10-11 | $3.15 | $3.15 | 3,730,400 | — | — |
| 2024-10-10 | $2.91 | $2.91 | 2,841,400 | — | — |
| 2024-10-09 | $2.90 | $2.90 | 2,929,700 | — | — |
| 2024-10-08 | $3.01 | $3.01 | 2,184,800 | — | — |
| 2024-10-07 | $3.08 | $3.08 | 4,270,600 | — | — |
| 2024-10-04 | $3.17 | $3.17 | 2,944,000 | — | — |
| 2024-10-03 | $3.10 | $3.10 | 1,679,700 | — | — |
| 2024-10-02 | $3.10 | $3.10 | 2,772,100 | — | — |
| 2024-10-01 | $2.96 | $2.96 | 3,680,500 | — | — |
| 2024-09-30 | $3.13 | $3.13 | 3,170,800 | — | — |
| 2024-09-27 | $3.35 | $3.35 | 2,098,600 | — | — |
| 2024-09-26 | $3.41 | $3.41 | 3,792,900 | — | — |
| 2024-09-25 | $3.24 | $3.24 | 2,288,700 | — | — |
| 2024-09-24 | $3.38 | $3.38 | 2,874,700 | — | — |
| 2024-09-23 | $3.13 | $3.13 | 2,968,100 | — | — |
| 2024-09-20 | $3.11 | $3.11 | 4,701,700 | — | — |
| 2024-09-19 | $3.11 | $3.11 | 3,000,300 | — | — |
| 2024-09-18 | $2.99 | $2.99 | 2,656,900 | — | — |
| 2024-09-17 | $3.05 | $3.05 | 3,059,100 | — | — |
| 2024-09-16 | $2.96 | $2.96 | 3,018,300 | — | — |
| 2024-09-13 | $3.08 | $3.08 | 2,687,200 | — | — |
| 2024-09-12 | $3.02 | $3.02 | 2,534,300 | — | — |
| 2024-09-11 | $3.01 | $3.01 | 4,383,500 | — | — |
| 2024-09-10 | $2.92 | $2.92 | 3,078,100 | — | — |
| 2024-09-09 | $2.78 | $2.78 | 3,264,200 | — | — |
| 2024-09-06 | $2.58 | $2.58 | 3,349,300 | — | — |
| 2024-09-05 | $2.75 | $2.75 | 2,545,300 | — | — |
| 2024-09-04 | $2.80 | $2.80 | 2,349,900 | — | — |
| 2024-09-03 | $2.81 | $2.81 | 2,994,300 | — | — |
| 2024-08-30 | $3.12 | $3.12 | 1,343,500 | — | — |
| 2024-08-29 | $3.19 | $3.19 | 2,043,900 | — | — |
| 2024-08-28 | $3.10 | $3.10 | 2,952,200 | — | — |
| 2024-08-27 | $3.35 | $3.35 | 2,246,000 | — | — |
| 2024-08-26 | $3.56 | $3.56 | 3,849,200 | — | — |
| 2024-08-23 | $3.63 | $3.63 | 4,703,800 | — | — |
| 2024-08-22 | $3.16 | $3.16 | 1,483,500 | — | — |
| 2024-08-21 | $3.31 | $3.31 | 4,484,100 | — | — |
| 2024-08-20 | $3.08 | $3.08 | 2,214,400 | — | — |
| 2024-08-19 | $3.07 | $3.07 | 1,803,700 | — | — |
| 2024-08-16 | $3.05 | $3.05 | 2,905,400 | — | — |
| 2024-08-15 | $2.88 | $2.88 | 3,306,700 | — | — |
| 2024-08-14 | $2.81 | $2.81 | 1,566,100 | — | — |
| 2024-08-13 | $2.84 | $2.84 | 2,375,000 | — | — |
| 2024-08-12 | $2.79 | $2.79 | 1,870,000 | — | — |
| 2024-08-09 | $2.88 | $2.88 | 2,281,000 | — | — |
| 2024-08-08 | $2.96 | $2.96 | 3,485,600 | — | — |
| 2024-08-07 | $2.61 | $2.61 | 6,502,800 | — | — |
| 2024-08-06 | $2.87 | $2.87 | 3,786,900 | — | — |
| 2024-08-05 | $2.78 | $2.78 | 5,657,100 | — | — |
| 2024-08-02 | $3.06 | $3.06 | 3,582,000 | — | — |
| 2024-08-01 | $3.37 | $3.37 | 3,216,600 | — | — |
| 2024-07-31 | $3.63 | $3.63 | 6,507,800 | — | — |
| 2024-07-30 | $3.58 | $3.58 | 1,906,300 | — | — |
| 2024-07-29 | $3.69 | $3.69 | 2,925,700 | — | — |
| 2024-07-26 | $3.81 | $3.81 | 3,731,400 | — | — |
| 2024-07-25 | $3.70 | $3.70 | 4,246,000 | — | — |
| 2024-07-24 | $4.11 | $4.11 | 5,046,800 | — | — |
| 2024-07-23 | $4.30 | $4.30 | 4,506,800 | — | — |
| 2024-07-22 | $4.50 | $4.50 | 8,209,200 | — | — |
| 2024-07-19 | $4.15 | $4.15 | 6,060,700 | — | — |
| 2024-07-18 | $3.66 | $3.66 | 6,920,900 | — | — |
| 2024-07-17 | $4.04 | $4.04 | 4,569,900 | — | — |
| 2024-07-16 | $4.05 | $4.05 | 4,101,400 | — | — |
| 2024-07-15 | $3.84 | $3.84 | 4,664,900 | — | — |
| 2024-07-12 | $3.52 | $3.52 | 5,893,400 | — | — |
| 2024-07-11 | $3.31 | $3.31 | 3,465,000 | — | — |
| 2024-07-10 | $3.23 | $3.23 | 2,864,400 | — | — |
| 2024-07-09 | $3.29 | $3.29 | 2,827,800 | — | — |
| 2024-07-08 | $3.42 | $3.42 | 7,672,100 | — | — |
| 2024-07-05 | $3.34 | $3.34 | 7,221,000 | — | — |
| 2024-07-03 | $3.05 | $3.05 | 3,276,800 | — | — |
| 2024-07-02 | $3.14 | $3.14 | 4,673,700 | — | — |
| 2024-07-01 | $3.22 | $3.22 | 4,577,500 | — | — |
| 2024-06-28 | $3.08 | $3.08 | 4,548,400 | — | — |
| 2024-06-27 | $3.17 | $3.17 | 4,071,300 | — | — |
| 2024-06-26 | $3.29 | $3.29 | 8,087,700 | — | — |
| 2024-06-25 | $2.99 | $2.99 | 5,251,300 | — | — |
| 2024-06-24 | $2.93 | $2.93 | 3,178,000 | — | — |
| 2024-06-21 | $3.08 | $3.08 | 9,377,500 | — | — |
| 2024-06-20 | $3.36 | $3.36 | 10,714,900 | — | — |
| 2024-06-18 | $3.30 | $3.30 | 5,455,900 | — | — |
| 2024-06-17 | $3.26 | $3.26 | 7,863,000 | — | — |
| 2024-06-14 | $2.93 | $2.93 | 3,789,000 | — | — |
| 2024-06-13 | $3.18 | $3.18 | 5,480,400 | — | — |
| 2024-06-12 | $2.98 | $2.98 | 4,524,400 | — | — |
| 2024-06-11 | $2.87 | $2.87 | 3,322,800 | — | — |
| 2024-06-10 | $2.91 | $2.91 | 2,939,200 | — | — |
| 2024-06-07 | $2.80 | $2.80 | 5,492,800 | — | — |
| 2024-06-06 | $2.97 | $2.97 | 4,509,100 | — | — |
| 2024-06-05 | $2.85 | $2.85 | 3,649,200 | — | — |
| 2024-06-04 | $2.78 | $2.78 | 3,114,500 | — | — |
| 2024-06-03 | $2.58 | $2.58 | 1,997,600 | — | — |
| 2024-05-31 | $2.52 | $2.52 | 1,007,000 | — | — |
| 2024-05-30 | $2.59 | $2.59 | 1,805,200 | — | — |
| 2024-05-29 | $2.55 | $2.55 | 1,009,700 | — | — |
| 2024-05-28 | $2.63 | $2.63 | 1,525,200 | — | — |
| 2024-05-24 | $2.63 | $2.63 | 1,821,200 | — | — |
| 2024-05-23 | $2.49 | $2.49 | 1,551,700 | — | — |
| 2024-05-22 | $2.63 | $2.63 | 3,081,000 | — | — |
| 2024-05-21 | $2.58 | $2.58 | 2,498,000 | — | — |
| 2024-05-20 | $2.62 | $2.62 | 2,336,500 | — | — |
| 2024-05-17 | $2.44 | $2.44 | 1,581,300 | — | — |
| 2024-05-16 | $2.45 | $2.45 | 1,525,200 | — | — |
| 2024-05-15 | $2.51 | $2.51 | 3,387,300 | — | — |
| 2024-05-14 | $2.32 | $2.32 | 1,250,700 | — | — |
| 2024-05-13 | $2.33 | $2.33 | 1,772,200 | — | — |
| 2024-05-10 | $2.36 | $2.36 | 1,915,600 | — | — |
| 2024-05-09 | $2.38 | $2.38 | 1,534,000 | — | — |
| 2024-05-08 | $2.27 | $2.27 | 2,165,000 | — | — |
| 2024-05-07 | $2.27 | $2.27 | 3,154,800 | — | — |
| 2024-05-06 | $2.44 | $2.44 | 3,507,500 | — | — |
| 2024-05-03 | $2.44 | $2.44 | 2,823,300 | — | — |
| 2024-05-02 | $2.49 | $2.49 | 2,222,300 | — | — |
| 2024-05-01 | $2.51 | $2.51 | 1,689,400 | — | — |
| 2024-04-30 | $2.54 | $2.54 | 2,728,000 | — | — |
| 2024-04-29 | $2.83 | $2.83 | 2,115,600 | — | — |
| 2024-04-26 | $3.05 | $3.05 | 1,143,400 | — | — |
| 2024-04-25 | $3.07 | $3.07 | 1,570,800 | — | — |
| 2024-04-24 | $3.07 | $3.07 | 2,671,200 | — | — |
| 2024-04-23 | $3.05 | $3.05 | 2,484,200 | — | — |
| 2024-04-22 | $2.94 | $2.94 | 2,632,900 | — | — |
| 2024-04-19 | $2.71 | $2.71 | 1,881,100 | — | — |
| 2024-04-18 | $2.60 | $2.60 | 1,840,600 | — | — |
| 2024-04-17 | $2.60 | $2.60 | 1,849,900 | — | — |
| 2024-04-16 | $2.66 | $2.66 | 4,485,300 | — | — |
| 2024-04-15 | $2.68 | $2.68 | 3,084,500 | — | — |
| 2024-04-12 | $2.85 | $2.85 | 1,811,300 | — | — |
| 2024-04-11 | $3.00 | $3.00 | 1,371,700 | — | — |
| 2024-04-10 | $3.04 | $3.04 | 1,423,000 | — | — |
| 2024-04-09 | $3.06 | $3.06 | 1,859,700 | — | — |
| 2024-04-08 | $3.17 | $3.17 | 1,955,500 | — | — |
| 2024-04-05 | $3.18 | $3.18 | 1,422,600 | — | — |
| 2024-04-04 | $3.20 | $3.20 | 2,253,700 | — | — |
| 2024-04-03 | $3.21 | $3.21 | 1,519,600 | — | — |
| 2024-04-02 | $3.20 | $3.20 | 2,303,600 | — | — |
| 2024-04-01 | $3.35 | $3.35 | 1,920,000 | — | — |
| 2024-03-28 | $3.37 | $3.37 | 4,458,200 | — | — |
| 2024-03-27 | $3.24 | $3.24 | 2,613,000 | — | — |
| 2024-03-26 | $3.15 | $3.15 | 2,301,800 | — | — |
| 2024-03-25 | $3.19 | $3.19 | 3,366,600 | — | — |
| 2024-03-22 | $3.05 | $3.05 | 2,108,000 | — | — |
| 2024-03-21 | $3.12 | $3.12 | 2,578,000 | — | — |
| 2024-03-20 | $3.21 | $3.21 | 3,795,300 | — | — |
| 2024-03-19 | $2.96 | $2.96 | 2,230,500 | — | — |
| 2024-03-18 | $2.97 | $2.97 | 2,087,800 | — | — |
| 2024-03-15 | $3.07 | $3.07 | 4,494,400 | — | — |
| 2024-03-14 | $2.95 | $2.95 | 2,728,900 | — | — |
| 2024-03-13 | $3.13 | $3.13 | 2,680,000 | — | — |
| 2024-03-12 | $3.14 | $3.14 | 2,524,300 | — | — |
| 2024-03-11 | $3.13 | $3.13 | 3,462,100 | — | — |
| 2024-03-08 | $3.43 | $3.43 | 3,058,900 | — | — |
| 2024-03-07 | $3.39 | $3.39 | 1,559,300 | — | — |
| 2024-03-06 | $3.45 | $3.45 | 2,947,100 | — | — |
| 2024-03-05 | $3.40 | $3.40 | 2,110,500 | — | — |
| 2024-03-04 | $3.59 | $3.59 | 3,885,400 | — | — |
| 2024-03-01 | $3.87 | $3.87 | 2,045,200 | — | — |
| 2024-02-29 | $3.81 | $3.81 | 3,885,300 | — | — |
| 2024-02-28 | $4.00 | $4.00 | 7,833,300 | — | — |
| 2024-02-27 | $4.33 | $4.33 | 4,214,600 | — | — |
| 2024-02-26 | $4.27 | $4.27 | 4,294,700 | — | — |
| 2024-02-23 | $3.82 | $3.82 | 1,713,700 | — | — |
| 2024-02-22 | $4.11 | $4.11 | 2,124,500 | — | — |
| 2024-02-21 | $4.08 | $4.08 | 2,117,800 | — | — |
| 2024-02-20 | $4.25 | $4.25 | 3,490,600 | — | — |
| 2024-02-16 | $4.41 | $4.41 | 3,573,700 | — | — |
| 2024-02-15 | $4.46 | $4.46 | 5,898,000 | — | — |
| 2024-02-14 | $4.34 | $4.34 | 7,445,300 | — | — |
| 2024-02-13 | $3.62 | $3.62 | 3,358,200 | — | — |
| 2024-02-12 | $3.86 | $3.86 | 5,942,900 | — | — |
| 2024-02-09 | $3.61 | $3.61 | 4,393,000 | — | — |
| 2024-02-08 | $3.42 | $3.42 | 3,153,000 | — | — |
| 2024-02-07 | $3.11 | $3.11 | 1,571,100 | — | — |
| 2024-02-06 | $3.07 | $3.07 | 1,204,300 | — | — |
| 2024-02-05 | $3.01 | $3.01 | 1,521,400 | — | — |
| 2024-02-02 | $3.12 | $3.12 | 1,423,300 | — | — |
| 2024-02-01 | $3.24 | $3.24 | 1,864,900 | — | — |
| 2024-01-31 | $3.17 | $3.17 | 3,125,800 | — | — |
| 2024-01-30 | $3.39 | $3.39 | 1,817,500 | — | — |
| 2024-01-29 | $3.47 | $3.47 | 3,111,200 | — | — |
| 2024-01-26 | $3.34 | $3.34 | 3,217,100 | — | — |
| 2024-01-25 | $3.10 | $3.10 | 2,075,500 | — | — |
| 2024-01-24 | $3.00 | $3.00 | 2,464,700 | — | — |
| 2024-01-23 | $3.02 | $3.02 | 1,312,000 | — | — |
| 2024-01-22 | $3.13 | $3.13 | 2,452,900 | — | — |
| 2024-01-19 | $3.18 | $3.18 | 3,045,200 | — | — |
| 2024-01-18 | $3.17 | $3.17 | 2,983,600 | — | — |
| 2024-01-17 | $3.44 | $3.44 | 1,465,400 | — | — |
| 2024-01-16 | $3.54 | $3.54 | 2,658,600 | — | — |
| 2024-01-12 | $3.62 | $3.62 | 4,058,000 | — | — |
| 2024-01-11 | $4.06 | $4.06 | 8,302,500 | — | — |
| 2024-01-10 | $4.41 | $4.41 | 4,667,100 | — | — |
| 2024-01-09 | $4.20 | $4.20 | 2,876,900 | — | — |
| 2024-01-08 | $4.39 | $4.39 | 4,260,400 | — | — |
| 2024-01-05 | $4.15 | $4.15 | 2,965,400 | — | — |
| 2024-01-04 | $4.35 | $4.35 | 3,252,100 | — | — |
| 2024-01-03 | $4.30 | $4.30 | 5,341,400 | — | — |
| 2024-01-02 | $4.39 | $4.39 | 5,877,500 | — | — |