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
- 2003-07-15 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 | $5.16 | $5.83 | 5,104,400 | — | — |
| 2024-12-30 | $5.06 | $5.72 | 7,178,500 | — | — |
| 2024-12-27 | $5.16 | $5.83 | 5,865,100 | — | — |
| 2024-12-26 | $5.20 | $5.88 | 2,389,400 | — | — |
| 2024-12-24 | $5.15 | $5.82 | 3,585,500 | — | — |
| 2024-12-23 | $5.18 | $5.86 | 7,591,000 | — | — |
| 2024-12-20 | $5.20 | $5.88 | 8,140,700 | — | — |
| 2024-12-19 | $5.09 | $5.76 | 5,795,100 | — | — |
| 2024-12-18 | $5.08 | $5.74 | 11,156,900 | — | — |
| 2024-12-17 | $5.31 | $6.00 | 7,435,400 | — | — |
| 2024-12-16 | $5.31 | $6.00 | 6,642,300 | — | — |
| 2024-12-13 | $5.34 | $6.04 | 5,811,700 | — | — |
| 2024-12-12 | $5.56 | $6.29 | 6,550,700 | — | — |
| 2024-12-11 | $5.92 | $6.69 | 5,831,000 | — | — |
| 2024-12-10 | $5.63 | $6.37 | 5,674,300 | — | — |
| 2024-12-09 | $5.54 | $6.26 | 10,093,100 | — | — |
| 2024-12-06 | $5.35 | $6.05 | 7,620,300 | — | — |
| 2024-12-05 | $5.59 | $6.32 | 3,983,300 | — | — |
| 2024-12-04 | $5.67 | $6.41 | 6,121,700 | — | — |
| 2024-12-03 | $5.72 | $6.47 | 6,303,200 | — | — |
| 2024-12-02 | $5.43 | $6.14 | 6,981,400 | — | — |
| 2024-11-29 | $5.50 | $6.22 | 3,014,600 | — | — |
| 2024-11-27 | $5.39 | $6.09 | 6,358,000 | — | — |
| 2024-11-26 | $5.37 | $6.07 | 5,178,600 | — | — |
| 2024-11-25 | $5.33 | $6.03 | 8,524,700 | — | — |
| 2024-11-22 | $5.70 | $6.45 | 6,252,400 | — | — |
| 2024-11-21 | $5.70 | $6.45 | 4,936,800 | — | — |
| 2024-11-20 | $5.57 | $6.30 | 5,827,500 | — | — |
| 2024-11-19 | $5.54 | $6.26 | 7,945,300 | — | — |
| 2024-11-18 | $5.30 | $5.99 | 10,987,400 | — | — |
| 2024-11-15 | $4.94 | $5.59 | 4,945,500 | — | — |
| 2024-11-14 | $4.98 | $5.63 | 8,474,800 | — | — |
| 2024-11-13 | $4.98 | $5.63 | 7,252,800 | — | — |
| 2024-11-12 | $5.03 | $5.69 | 7,858,500 | — | — |
| 2024-11-11 | $5.22 | $5.90 | 10,422,000 | — | — |
| 2024-11-08 | $5.69 | $6.43 | 11,847,900 | — | — |
| 2024-11-07 | $5.32 | $6.02 | 8,894,900 | — | — |
| 2024-11-06 | $5.18 | $5.86 | 9,449,300 | — | — |
| 2024-11-05 | $5.33 | $6.03 | 6,059,900 | — | — |
| 2024-11-04 | $5.29 | $5.98 | 5,526,400 | — | — |
| 2024-11-01 | $5.40 | $6.11 | 6,677,400 | — | — |
| 2024-10-31 | $5.54 | $6.26 | 8,210,900 | — | — |
| 2024-10-30 | $5.69 | $6.43 | 6,690,300 | — | — |
| 2024-10-29 | $5.77 | $6.52 | 6,220,800 | — | — |
| 2024-10-28 | $5.65 | $6.39 | 4,947,700 | — | — |
| 2024-10-25 | $5.77 | $6.52 | 6,516,700 | — | — |
| 2024-10-24 | $5.99 | $6.77 | 8,654,400 | — | — |
| 2024-10-23 | $5.93 | $6.71 | 10,950,000 | — | — |
| 2024-10-22 | $6.11 | $6.91 | 10,287,800 | — | — |
| 2024-10-21 | $6.15 | $6.95 | 15,839,100 | — | — |
| 2024-10-18 | $5.97 | $6.75 | 24,029,300 | — | — |
| 2024-10-17 | $5.11 | $5.78 | 8,519,900 | — | — |
| 2024-10-16 | $5.08 | $5.74 | 10,031,500 | — | — |
| 2024-10-15 | $4.92 | $5.56 | 7,303,200 | — | — |
| 2024-10-14 | $4.77 | $5.39 | 5,896,800 | — | — |
| 2024-10-11 | $4.83 | $5.46 | 9,135,100 | — | — |
| 2024-10-10 | $4.85 | $5.48 | 9,819,700 | — | — |
| 2024-10-09 | $4.55 | $5.14 | 5,446,900 | — | — |
| 2024-10-08 | $4.58 | $5.18 | 8,380,900 | — | — |
| 2024-10-07 | $4.54 | $5.13 | 25,271,900 | — | — |
| 2024-10-04 | $5.04 | $5.70 | 8,775,700 | — | — |
| 2024-10-03 | $5.14 | $5.81 | 11,019,700 | — | — |
| 2024-10-02 | $5.32 | $6.02 | 4,624,700 | — | — |
| 2024-10-01 | $5.34 | $6.04 | 6,561,200 | — | — |
| 2024-09-30 | $5.23 | $5.91 | 5,754,500 | — | — |
| 2024-09-27 | $5.28 | $5.97 | 7,886,100 | — | — |
| 2024-09-26 | $5.52 | $6.24 | 14,492,200 | — | — |
| 2024-09-25 | $5.50 | $6.22 | 9,281,400 | — | — |
| 2024-09-24 | $5.47 | $6.19 | 7,339,900 | — | — |
| 2024-09-23 | $5.39 | $6.09 | 6,411,300 | — | — |
| 2024-09-20 | $5.48 | $6.20 | 18,307,500 | — | — |
| 2024-09-19 | $5.31 | $6.00 | 5,356,700 | — | — |
| 2024-09-18 | $5.29 | $5.98 | 8,148,200 | — | — |
| 2024-09-17 | $5.40 | $6.11 | 7,189,100 | — | — |
| 2024-09-16 | $5.46 | $6.17 | 7,178,800 | — | — |
| 2024-09-13 | $5.42 | $6.13 | 8,724,500 | — | — |
| 2024-09-12 | $5.35 | $6.05 | 8,440,400 | — | — |
| 2024-09-11 | $4.94 | $5.59 | 5,755,500 | — | — |
| 2024-09-10 | $4.86 | $5.50 | 3,881,700 | — | — |
| 2024-09-09 | $4.81 | $5.44 | 4,382,900 | — | — |
| 2024-09-06 | $4.81 | $5.44 | 7,430,700 | — | — |
| 2024-09-05 | $5.02 | $5.68 | 10,112,000 | — | — |
| 2024-09-04 | $4.81 | $5.44 | 6,760,400 | — | — |
| 2024-09-03 | $4.86 | $5.50 | 8,646,300 | — | — |
| 2024-08-30 | $4.94 | $5.59 | 4,645,700 | — | — |
| 2024-08-29 | $5.02 | $5.68 | 5,043,100 | — | — |
| 2024-08-28 | $4.94 | $5.59 | 7,259,200 | — | — |
| 2024-08-27 | $5.16 | $5.83 | 8,197,400 | — | — |
| 2024-08-26 | $5.15 | $5.82 | 6,182,200 | — | — |
| 2024-08-23 | $5.21 | $5.89 | 7,925,000 | — | — |
| 2024-08-22 | $5.17 | $5.85 | 8,956,100 | — | — |
| 2024-08-21 | $5.27 | $5.96 | 8,817,900 | — | — |
| 2024-08-20 | $5.17 | $5.85 | 12,615,000 | — | — |
| 2024-08-19 | $5.12 | $5.79 | 9,602,200 | — | — |
| 2024-08-16 | $5.08 | $5.74 | 10,625,300 | — | — |
| 2024-08-15 | $4.90 | $5.54 | 9,988,100 | — | — |
| 2024-08-14 | $4.87 | $5.51 | 8,807,200 | — | — |
| 2024-08-13 | $4.87 | $5.51 | 13,871,800 | — | — |
| 2024-08-12 | $4.72 | $5.34 | 18,774,200 | — | — |
| 2024-08-09 | $4.28 | $4.84 | 14,395,200 | — | — |
| 2024-08-08 | $3.68 | $4.16 | 9,117,800 | — | — |
| 2024-08-07 | $3.58 | $4.05 | 8,834,800 | — | — |
| 2024-08-06 | $3.76 | $4.25 | 6,186,200 | — | — |
| 2024-08-05 | $3.71 | $4.20 | 12,276,300 | — | — |
| 2024-08-02 | $3.86 | $4.36 | 13,037,800 | — | — |
| 2024-08-01 | $4.08 | $4.61 | 8,268,100 | — | — |
| 2024-07-31 | $4.12 | $4.66 | 8,524,100 | — | — |
| 2024-07-30 | $4.03 | $4.56 | 9,783,600 | — | — |
| 2024-07-29 | $3.95 | $4.47 | 11,316,400 | — | — |
| 2024-07-26 | $3.92 | $4.43 | 6,791,100 | — | — |
| 2024-07-25 | $3.92 | $4.43 | 8,283,500 | — | — |
| 2024-07-24 | $4.00 | $4.52 | 9,712,700 | — | — |
| 2024-07-23 | $4.08 | $4.61 | 6,450,300 | — | — |
| 2024-07-22 | $4.08 | $4.61 | 11,201,200 | — | — |
| 2024-07-19 | $4.01 | $4.53 | 12,206,900 | — | — |
| 2024-07-18 | $4.05 | $4.58 | 12,255,200 | — | — |
| 2024-07-17 | $4.13 | $4.67 | 9,430,100 | — | — |
| 2024-07-16 | $4.25 | $4.81 | 16,456,200 | — | — |
| 2024-07-15 | $4.12 | $4.66 | 13,067,900 | — | — |
| 2024-07-12 | $4.21 | $4.76 | 7,314,600 | — | — |
| 2024-07-11 | $4.23 | $4.78 | 10,211,200 | — | — |
| 2024-07-10 | $4.19 | $4.74 | 11,475,200 | — | — |
| 2024-07-09 | $4.07 | $4.60 | 9,991,800 | — | — |
| 2024-07-08 | $4.07 | $4.60 | 9,535,900 | — | — |
| 2024-07-05 | $3.99 | $4.51 | 9,314,200 | — | — |
| 2024-07-03 | $3.81 | $4.31 | 4,562,100 | — | — |
| 2024-07-02 | $3.68 | $4.16 | 5,572,300 | — | — |
| 2024-07-01 | $3.66 | $4.14 | 4,275,300 | — | — |
| 2024-06-28 | $3.75 | $4.24 | 5,765,700 | — | — |
| 2024-06-27 | $3.74 | $4.23 | 4,817,700 | — | — |
| 2024-06-26 | $3.72 | $4.21 | 6,716,000 | — | — |
| 2024-06-25 | $3.69 | $4.17 | 5,477,500 | — | — |
| 2024-06-24 | $3.72 | $4.21 | 4,440,300 | — | — |
| 2024-06-21 | $3.70 | $4.18 | 12,918,600 | — | — |
| 2024-06-20 | $3.83 | $4.33 | 8,375,200 | — | — |
| 2024-06-18 | $3.75 | $4.24 | 8,935,900 | — | — |
| 2024-06-17 | $3.60 | $4.07 | 5,742,400 | — | — |
| 2024-06-14 | $3.62 | $4.09 | 9,402,300 | — | — |
| 2024-06-13 | $3.55 | $4.01 | 6,660,300 | — | — |
| 2024-06-12 | $3.64 | $4.12 | 6,590,500 | — | — |
| 2024-06-11 | $3.61 | $4.08 | 8,027,900 | — | — |
| 2024-06-10 | $3.66 | $4.14 | 7,305,600 | — | — |
| 2024-06-07 | $3.58 | $4.05 | 12,800,400 | — | — |
| 2024-06-06 | $3.98 | $4.50 | 9,504,400 | — | — |
| 2024-06-05 | $3.83 | $4.33 | 8,702,500 | — | — |
| 2024-06-04 | $3.71 | $4.20 | 10,783,500 | — | — |
| 2024-06-03 | $3.85 | $4.35 | 7,458,700 | — | — |
| 2024-05-31 | $3.95 | $4.47 | 11,696,700 | — | — |
| 2024-05-30 | $4.02 | $4.55 | 12,434,700 | — | — |
| 2024-05-29 | $3.99 | $4.51 | 9,244,600 | — | — |
| 2024-05-28 | $4.09 | $4.62 | 9,510,600 | — | — |
| 2024-05-24 | $4.00 | $4.52 | 20,910,400 | — | — |
| 2024-05-23 | $3.87 | $4.38 | 12,299,500 | — | — |
| 2024-05-22 | $4.01 | $4.53 | 20,643,200 | — | — |
| 2024-05-21 | $4.49 | $5.08 | 6,885,400 | — | — |
| 2024-05-20 | $4.53 | $5.12 | 7,125,100 | — | — |
| 2024-05-17 | $4.52 | $5.11 | 9,865,800 | — | — |
| 2024-05-16 | $4.40 | $4.98 | 7,189,000 | — | — |
| 2024-05-15 | $4.48 | $5.07 | 9,313,100 | — | — |
| 2024-05-14 | $4.44 | $5.02 | 11,196,100 | — | — |
| 2024-05-13 | $4.21 | $4.76 | 11,438,300 | — | — |
| 2024-05-10 | $4.30 | $4.86 | 24,496,300 | — | — |
| 2024-05-09 | $3.85 | $4.35 | 7,242,900 | — | — |
| 2024-05-08 | $3.78 | $4.27 | 3,992,400 | — | — |
| 2024-05-07 | $3.79 | $4.29 | 5,361,400 | — | — |
| 2024-05-06 | $3.74 | $4.23 | 4,936,100 | — | — |
| 2024-05-03 | $3.59 | $4.06 | 4,798,500 | — | — |
| 2024-05-02 | $3.66 | $4.14 | 5,991,900 | — | — |
| 2024-05-01 | $3.62 | $4.09 | 7,622,500 | — | — |
| 2024-04-30 | $3.56 | $4.03 | 6,639,100 | — | — |
| 2024-04-29 | $3.80 | $4.30 | 6,538,300 | — | — |
| 2024-04-26 | $3.78 | $4.27 | 4,564,100 | — | — |
| 2024-04-25 | $3.71 | $4.20 | 10,673,400 | — | — |
| 2024-04-24 | $3.60 | $4.07 | 6,971,000 | — | — |
| 2024-04-23 | $3.71 | $4.20 | 14,980,500 | — | — |
| 2024-04-22 | $3.49 | $3.95 | 12,429,400 | — | — |
| 2024-04-19 | $3.66 | $4.14 | 7,993,100 | — | — |
| 2024-04-18 | $3.64 | $4.12 | 9,809,000 | — | — |
| 2024-04-17 | $3.66 | $4.14 | 14,345,000 | — | — |
| 2024-04-16 | $3.54 | $4.00 | 13,009,500 | — | — |
| 2024-04-15 | $3.57 | $4.04 | 17,176,400 | — | — |
| 2024-04-12 | $3.61 | $4.08 | 24,671,600 | — | — |
| 2024-04-11 | $3.76 | $4.25 | 14,698,900 | — | — |
| 2024-04-10 | $3.62 | $4.09 | 11,369,800 | — | — |
| 2024-04-09 | $3.66 | $4.14 | 11,390,900 | — | — |
| 2024-04-08 | $3.60 | $4.07 | 12,425,100 | — | — |
| 2024-04-05 | $3.72 | $4.21 | 16,019,500 | — | — |
| 2024-04-04 | $3.60 | $4.07 | 8,750,400 | — | — |
| 2024-04-03 | $3.65 | $4.13 | 9,230,400 | — | — |
| 2024-04-02 | $3.62 | $4.09 | 16,916,800 | — | — |
| 2024-04-01 | $3.65 | $4.13 | 12,759,600 | — | — |
| 2024-03-28 | $3.33 | $3.77 | 9,676,600 | — | — |
| 2024-03-27 | $3.19 | $3.61 | 6,647,800 | — | — |
| 2024-03-26 | $3.09 | $3.49 | 5,445,900 | — | — |
| 2024-03-25 | $3.09 | $3.49 | 5,303,800 | — | — |
| 2024-03-22 | $2.98 | $3.37 | 6,294,100 | — | — |
| 2024-03-21 | $3.01 | $3.40 | 7,473,800 | — | — |
| 2024-03-20 | $3.08 | $3.48 | 7,301,200 | — | — |
| 2024-03-19 | $2.95 | $3.34 | 5,826,500 | — | — |
| 2024-03-18 | $3.00 | $3.39 | 7,379,400 | — | — |
| 2024-03-15 | $3.08 | $3.48 | 9,637,000 | — | — |
| 2024-03-14 | $3.07 | $3.47 | 5,662,600 | — | — |
| 2024-03-13 | $3.13 | $3.54 | 7,260,600 | — | — |
| 2024-03-12 | $3.09 | $3.49 | 10,187,200 | — | — |
| 2024-03-11 | $3.20 | $3.62 | 12,962,800 | — | — |
| 2024-03-08 | $3.14 | $3.55 | 11,315,500 | — | — |
| 2024-03-07 | $3.08 | $3.48 | 8,099,300 | — | — |
| 2024-03-06 | $3.00 | $3.39 | 12,071,600 | — | — |
| 2024-03-05 | $2.83 | $3.20 | 12,903,300 | — | — |
| 2024-03-04 | $2.84 | $3.21 | 9,837,400 | — | — |
| 2024-03-01 | $2.74 | $3.10 | 11,002,800 | — | — |
| 2024-02-29 | $2.60 | $2.94 | 5,176,500 | — | — |
| 2024-02-28 | $2.57 | $2.91 | 7,459,000 | — | — |
| 2024-02-27 | $2.71 | $3.06 | 8,119,100 | — | — |
| 2024-02-26 | $2.71 | $3.06 | 5,790,800 | — | — |
| 2024-02-23 | $2.63 | $2.97 | 7,658,300 | — | — |
| 2024-02-22 | $2.58 | $2.92 | 7,539,100 | — | — |
| 2024-02-21 | $2.55 | $2.88 | 6,291,700 | — | — |
| 2024-02-20 | $2.57 | $2.91 | 7,270,900 | — | — |
| 2024-02-16 | $2.57 | $2.91 | 12,667,300 | — | — |
| 2024-02-15 | $2.53 | $2.86 | 8,651,400 | — | — |
| 2024-02-14 | $2.42 | $2.74 | 7,405,700 | — | — |
| 2024-02-13 | $2.34 | $2.65 | 10,109,000 | — | — |
| 2024-02-12 | $2.55 | $2.88 | 5,146,500 | — | — |
| 2024-02-09 | $2.45 | $2.77 | 6,446,800 | — | — |
| 2024-02-08 | $2.46 | $2.78 | 7,177,800 | — | — |
| 2024-02-07 | $2.47 | $2.79 | 5,659,800 | — | — |
| 2024-02-06 | $2.49 | $2.82 | 6,254,500 | — | — |
| 2024-02-05 | $2.41 | $2.73 | 7,080,900 | — | — |
| 2024-02-02 | $2.47 | $2.79 | 8,350,200 | — | — |
| 2024-02-01 | $2.58 | $2.92 | 8,376,400 | — | — |
| 2024-01-31 | $2.38 | $2.69 | 10,152,800 | — | — |
| 2024-01-30 | $2.41 | $2.73 | 7,603,400 | — | — |
| 2024-01-29 | $2.46 | $2.78 | 6,276,900 | — | — |
| 2024-01-26 | $2.42 | $2.74 | 5,719,800 | — | — |
| 2024-01-25 | $2.51 | $2.84 | 7,511,600 | — | — |
| 2024-01-24 | $2.50 | $2.83 | 8,095,400 | — | — |
| 2024-01-23 | $2.64 | $2.99 | 12,247,500 | — | — |
| 2024-01-22 | $2.30 | $2.60 | 5,402,700 | — | — |
| 2024-01-19 | $2.32 | $2.62 | 9,422,800 | — | — |
| 2024-01-18 | $2.34 | $2.65 | 13,030,000 | — | — |
| 2024-01-17 | $2.47 | $2.79 | 8,729,200 | — | — |
| 2024-01-16 | $2.50 | $2.83 | 6,562,000 | — | — |
| 2024-01-12 | $2.61 | $2.95 | 11,144,600 | — | — |
| 2024-01-11 | $2.36 | $2.67 | 9,609,000 | — | — |
| 2024-01-10 | $2.39 | $2.70 | 4,858,200 | — | — |
| 2024-01-09 | $2.36 | $2.67 | 5,948,700 | — | — |
| 2024-01-08 | $2.37 | $2.68 | 3,548,200 | — | — |
| 2024-01-05 | $2.36 | $2.67 | 5,139,300 | — | — |
| 2024-01-04 | $2.40 | $2.71 | 4,706,800 | — | — |
| 2024-01-03 | $2.39 | $2.70 | 6,940,000 | — | — |
| 2024-01-02 | $2.44 | $2.76 | 6,766,000 | — | — |