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
- 2008-09-18 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 | $2.62 | $2.62 | 1,341,600 | — | — |
| 2024-12-30 | $2.70 | $2.70 | 1,447,300 | — | — |
| 2024-12-27 | $2.82 | $2.82 | 971,400 | — | — |
| 2024-12-26 | $2.80 | $2.80 | 939,900 | — | — |
| 2024-12-24 | $2.79 | $2.79 | 911,800 | — | — |
| 2024-12-23 | $2.69 | $2.69 | 1,636,300 | — | — |
| 2024-12-20 | $2.72 | $2.72 | 1,349,500 | — | — |
| 2024-12-19 | $2.75 | $2.75 | 1,166,400 | — | — |
| 2024-12-18 | $2.72 | $2.72 | 1,835,600 | — | — |
| 2024-12-17 | $2.97 | $2.97 | 1,397,600 | — | — |
| 2024-12-16 | $3.06 | $3.06 | 1,104,900 | — | — |
| 2024-12-13 | $3.08 | $3.08 | 1,270,500 | — | — |
| 2024-12-12 | $3.15 | $3.15 | 1,671,100 | — | — |
| 2024-12-11 | $3.04 | $3.04 | 1,292,300 | — | — |
| 2024-12-10 | $3.10 | $3.10 | 1,426,400 | — | — |
| 2024-12-09 | $3.24 | $3.24 | 1,638,500 | — | — |
| 2024-12-06 | $3.11 | $3.11 | 1,533,400 | — | — |
| 2024-12-05 | $3.19 | $3.19 | 1,323,400 | — | — |
| 2024-12-04 | $3.11 | $3.11 | 1,664,000 | — | — |
| 2024-12-03 | $3.32 | $3.32 | 745,100 | — | — |
| 2024-12-02 | $3.32 | $3.32 | 1,175,500 | — | — |
| 2024-11-29 | $3.38 | $3.38 | 752,200 | — | — |
| 2024-11-27 | $3.30 | $3.30 | 936,500 | — | — |
| 2024-11-26 | $3.24 | $3.24 | 1,263,600 | — | — |
| 2024-11-25 | $3.47 | $3.47 | 1,517,300 | — | — |
| 2024-11-22 | $3.35 | $3.35 | 991,600 | — | — |
| 2024-11-21 | $3.37 | $3.37 | 1,045,700 | — | — |
| 2024-11-20 | $3.19 | $3.19 | 1,013,500 | — | — |
| 2024-11-19 | $3.14 | $3.14 | 944,600 | — | — |
| 2024-11-18 | $3.11 | $3.11 | 858,900 | — | — |
| 2024-11-15 | $3.06 | $3.06 | 856,600 | — | — |
| 2024-11-14 | $3.11 | $3.11 | 1,368,800 | — | — |
| 2024-11-13 | $3.22 | $3.22 | 1,220,400 | — | — |
| 2024-11-12 | $3.21 | $3.21 | 1,239,800 | — | — |
| 2024-11-11 | $3.42 | $3.42 | 1,111,500 | — | — |
| 2024-11-08 | $3.24 | $3.24 | 1,486,600 | — | — |
| 2024-11-07 | $3.25 | $3.25 | 1,308,800 | — | — |
| 2024-11-06 | $3.34 | $3.34 | 2,989,800 | — | — |
| 2024-11-05 | $3.52 | $3.52 | 1,192,600 | — | — |
| 2024-11-04 | $3.50 | $3.50 | 1,086,200 | — | — |
| 2024-11-01 | $3.62 | $3.62 | 1,145,500 | — | — |
| 2024-10-31 | $3.48 | $3.48 | 1,411,600 | — | — |
| 2024-10-30 | $3.59 | $3.59 | 1,567,100 | — | — |
| 2024-10-29 | $3.78 | $3.78 | 2,449,600 | — | — |
| 2024-10-28 | $3.70 | $3.70 | 2,492,100 | — | — |
| 2024-10-25 | $3.50 | $3.50 | 2,132,900 | — | — |
| 2024-10-24 | $3.64 | $3.64 | 1,680,100 | — | — |
| 2024-10-23 | $3.49 | $3.49 | 1,206,900 | — | — |
| 2024-10-22 | $3.66 | $3.66 | 1,755,700 | — | — |
| 2024-10-21 | $3.46 | $3.46 | 1,330,300 | — | — |
| 2024-10-18 | $3.45 | $3.45 | 1,303,800 | — | — |
| 2024-10-17 | $3.45 | $3.45 | 2,161,300 | — | — |
| 2024-10-16 | $3.59 | $3.59 | 2,471,800 | — | — |
| 2024-10-15 | $3.46 | $3.46 | 1,831,200 | — | — |
| 2024-10-14 | $3.60 | $3.60 | 1,547,800 | — | — |
| 2024-10-11 | $3.67 | $3.67 | 2,973,500 | — | — |
| 2024-10-10 | $3.32 | $3.32 | 1,947,500 | — | — |
| 2024-10-09 | $3.44 | $3.44 | 2,780,700 | — | — |
| 2024-10-08 | $3.34 | $3.34 | 2,031,600 | — | — |
| 2024-10-07 | $3.50 | $3.50 | 3,641,600 | — | — |
| 2024-10-04 | $3.24 | $3.24 | 2,068,500 | — | — |
| 2024-10-03 | $3.08 | $3.08 | 967,300 | — | — |
| 2024-10-02 | $3.22 | $3.22 | 1,229,000 | — | — |
| 2024-10-01 | $3.22 | $3.22 | 1,410,200 | — | — |
| 2024-09-30 | $3.26 | $3.26 | 2,161,300 | — | — |
| 2024-09-27 | $3.24 | $3.24 | 3,454,900 | — | — |
| 2024-09-26 | $3.28 | $3.28 | 2,769,900 | — | — |
| 2024-09-25 | $2.89 | $2.89 | 1,429,500 | — | — |
| 2024-09-24 | $2.87 | $2.87 | 2,397,000 | — | — |
| 2024-09-23 | $2.58 | $2.58 | 1,028,100 | — | — |
| 2024-09-20 | $2.48 | $2.48 | 2,208,700 | — | — |
| 2024-09-19 | $2.61 | $2.61 | 948,400 | — | — |
| 2024-09-18 | $2.52 | $2.52 | 1,421,400 | — | — |
| 2024-09-17 | $2.56 | $2.56 | 725,500 | — | — |
| 2024-09-16 | $2.53 | $2.53 | 970,500 | — | — |
| 2024-09-13 | $2.54 | $2.54 | 1,287,700 | — | — |
| 2024-09-12 | $2.59 | $2.59 | 1,785,400 | — | — |
| 2024-09-11 | $2.49 | $2.49 | 3,226,800 | — | — |
| 2024-09-10 | $2.15 | $2.15 | 918,800 | — | — |
| 2024-09-09 | $2.16 | $2.16 | 1,477,100 | — | — |
| 2024-09-06 | $2.31 | $2.31 | 1,058,400 | — | — |
| 2024-09-05 | $2.44 | $2.44 | 676,500 | — | — |
| 2024-09-04 | $2.45 | $2.45 | 1,011,500 | — | — |
| 2024-09-03 | $2.44 | $2.44 | 2,102,500 | — | — |
| 2024-08-30 | $2.64 | $2.64 | 848,400 | — | — |
| 2024-08-29 | $2.64 | $2.64 | 1,022,800 | — | — |
| 2024-08-28 | $2.55 | $2.55 | 958,800 | — | — |
| 2024-08-27 | $2.62 | $2.62 | 1,167,700 | — | — |
| 2024-08-26 | $2.79 | $2.79 | 884,900 | — | — |
| 2024-08-23 | $2.76 | $2.76 | 1,009,600 | — | — |
| 2024-08-22 | $2.71 | $2.71 | 746,300 | — | — |
| 2024-08-21 | $2.78 | $2.78 | 2,038,800 | — | — |
| 2024-08-20 | $2.56 | $2.56 | 869,000 | — | — |
| 2024-08-19 | $2.64 | $2.64 | 972,900 | — | — |
| 2024-08-16 | $2.63 | $2.63 | 1,781,300 | — | — |
| 2024-08-15 | $2.48 | $2.48 | 1,625,600 | — | — |
| 2024-08-14 | $2.54 | $2.54 | 1,752,600 | — | — |
| 2024-08-13 | $2.49 | $2.49 | 1,090,200 | — | — |
| 2024-08-12 | $2.36 | $2.36 | 1,539,000 | — | — |
| 2024-08-09 | $2.39 | $2.39 | 1,025,200 | — | — |
| 2024-08-08 | $2.50 | $2.50 | 1,796,900 | — | — |
| 2024-08-07 | $2.28 | $2.28 | 1,320,200 | — | — |
| 2024-08-06 | $2.39 | $2.39 | 1,247,000 | — | — |
| 2024-08-05 | $2.46 | $2.46 | 1,628,600 | — | — |
| 2024-08-02 | $2.60 | $2.60 | 1,226,100 | — | — |
| 2024-08-01 | $2.72 | $2.72 | 1,662,400 | — | — |
| 2024-07-31 | $3.03 | $3.03 | 1,684,400 | — | — |
| 2024-07-30 | $2.96 | $2.96 | 1,123,200 | — | — |
| 2024-07-29 | $3.04 | $3.04 | 1,562,100 | — | — |
| 2024-07-26 | $3.11 | $3.11 | 1,159,500 | — | — |
| 2024-07-25 | $3.01 | $3.01 | 1,235,000 | — | — |
| 2024-07-24 | $2.98 | $2.98 | 1,210,100 | — | — |
| 2024-07-23 | $3.04 | $3.04 | 1,210,900 | — | — |
| 2024-07-22 | $3.10 | $3.10 | 1,234,000 | — | — |
| 2024-07-19 | $3.14 | $3.14 | 901,700 | — | — |
| 2024-07-18 | $3.15 | $3.15 | 1,011,600 | — | — |
| 2024-07-17 | $3.31 | $3.31 | 1,705,000 | — | — |
| 2024-07-16 | $3.45 | $3.45 | 1,896,900 | — | — |
| 2024-07-15 | $3.15 | $3.15 | 1,438,700 | — | — |
| 2024-07-12 | $3.24 | $3.24 | 1,185,300 | — | — |
| 2024-07-11 | $3.25 | $3.25 | 1,283,100 | — | — |
| 2024-07-10 | $3.01 | $3.01 | 1,326,500 | — | — |
| 2024-07-09 | $2.92 | $2.92 | 1,379,900 | — | — |
| 2024-07-08 | $3.07 | $3.07 | 760,400 | — | — |
| 2024-07-05 | $3.15 | $3.15 | 937,600 | — | — |
| 2024-07-03 | $3.23 | $3.23 | 949,200 | — | — |
| 2024-07-02 | $3.11 | $3.11 | 1,936,100 | — | — |
| 2024-07-01 | $3.20 | $3.20 | 599,900 | — | — |
| 2024-06-28 | $3.20 | $3.20 | 1,226,300 | — | — |
| 2024-06-27 | $3.30 | $3.30 | 1,681,400 | — | — |
| 2024-06-26 | $3.31 | $3.31 | 997,300 | — | — |
| 2024-06-25 | $3.37 | $3.37 | 2,069,000 | — | — |
| 2024-06-24 | $3.33 | $3.33 | 1,548,100 | — | — |
| 2024-06-21 | $3.48 | $3.48 | 1,908,800 | — | — |
| 2024-06-20 | $3.59 | $3.59 | 1,503,100 | — | — |
| 2024-06-18 | $3.57 | $3.57 | 1,341,800 | — | — |
| 2024-06-17 | $3.80 | $3.80 | 1,821,100 | — | — |
| 2024-06-14 | $3.79 | $3.79 | 1,550,200 | — | — |
| 2024-06-13 | $3.99 | $3.99 | 778,500 | — | — |
| 2024-06-12 | $4.09 | $4.09 | 1,392,900 | — | — |
| 2024-06-11 | $3.89 | $3.89 | 1,310,800 | — | — |
| 2024-06-10 | $4.10 | $4.10 | 870,700 | — | — |
| 2024-06-07 | $4.11 | $4.11 | 1,199,300 | — | — |
| 2024-06-06 | $4.17 | $4.17 | 689,400 | — | — |
| 2024-06-05 | $4.13 | $4.13 | 1,687,000 | — | — |
| 2024-06-04 | $4.26 | $4.26 | 733,500 | — | — |
| 2024-06-03 | $4.51 | $4.51 | 708,400 | — | — |
| 2024-05-31 | $4.54 | $4.54 | 1,052,400 | — | — |
| 2024-05-30 | $4.47 | $4.47 | 1,225,400 | — | — |
| 2024-05-29 | $4.39 | $4.39 | 1,740,000 | — | — |
| 2024-05-28 | $4.59 | $4.59 | 781,800 | — | — |
| 2024-05-24 | $4.72 | $4.72 | 557,300 | — | — |
| 2024-05-23 | $4.69 | $4.69 | 868,200 | — | — |
| 2024-05-22 | $4.85 | $4.85 | 920,000 | — | — |
| 2024-05-21 | $5.01 | $5.01 | 877,400 | — | — |
| 2024-05-20 | $4.98 | $4.98 | 733,000 | — | — |
| 2024-05-17 | $5.05 | $5.05 | 973,800 | — | — |
| 2024-05-16 | $4.89 | $4.89 | 1,121,600 | — | — |
| 2024-05-15 | $4.73 | $4.73 | 1,584,300 | — | — |
| 2024-05-14 | $5.00 | $5.00 | 1,857,600 | — | — |
| 2024-05-13 | $5.31 | $5.31 | 864,500 | — | — |
| 2024-05-10 | $5.21 | $5.21 | 1,237,200 | — | — |
| 2024-05-09 | $5.51 | $5.51 | 1,233,000 | — | — |
| 2024-05-08 | $5.28 | $5.28 | 730,800 | — | — |
| 2024-05-07 | $5.39 | $5.39 | 920,700 | — | — |
| 2024-05-06 | $5.41 | $5.41 | 1,210,300 | — | — |
| 2024-05-03 | $5.12 | $5.12 | 1,267,700 | — | — |
| 2024-05-02 | $5.13 | $5.13 | 1,139,000 | — | — |
| 2024-05-01 | $5.07 | $5.07 | 946,000 | — | — |
| 2024-04-30 | $5.07 | $5.07 | 1,061,500 | — | — |
| 2024-04-29 | $5.34 | $5.34 | 986,100 | — | — |
| 2024-04-26 | $5.25 | $5.25 | 1,267,500 | — | — |
| 2024-04-25 | $4.89 | $4.89 | 1,184,000 | — | — |
| 2024-04-24 | $4.90 | $4.90 | 1,633,700 | — | — |
| 2024-04-23 | $5.07 | $5.07 | 984,100 | — | — |
| 2024-04-22 | $4.87 | $4.87 | 1,021,000 | — | — |
| 2024-04-19 | $5.00 | $5.00 | 1,374,800 | — | — |
| 2024-04-18 | $4.82 | $4.82 | 1,681,300 | — | — |
| 2024-04-17 | $5.13 | $5.13 | 1,089,500 | — | — |
| 2024-04-16 | $5.07 | $5.07 | 1,001,500 | — | — |
| 2024-04-15 | $5.19 | $5.19 | 1,548,900 | — | — |
| 2024-04-12 | $5.18 | $5.18 | 1,588,600 | — | — |
| 2024-04-11 | $5.59 | $5.59 | 1,047,100 | — | — |
| 2024-04-10 | $5.56 | $5.56 | 906,200 | — | — |
| 2024-04-09 | $5.48 | $5.48 | 1,038,300 | — | — |
| 2024-04-08 | $5.28 | $5.28 | 765,200 | — | — |
| 2024-04-05 | $5.25 | $5.25 | 1,066,100 | — | — |
| 2024-04-04 | $5.26 | $5.26 | 1,450,800 | — | — |
| 2024-04-03 | $5.66 | $5.66 | 1,000,100 | — | — |
| 2024-04-02 | $5.60 | $5.60 | 1,230,300 | — | — |
| 2024-04-01 | $5.63 | $5.63 | 2,057,200 | — | — |
| 2024-03-28 | $5.39 | $5.39 | 2,064,600 | — | — |
| 2024-03-27 | $5.12 | $5.12 | 1,373,800 | — | — |
| 2024-03-26 | $4.90 | $4.90 | 1,283,100 | — | — |
| 2024-03-25 | $4.99 | $4.99 | 2,429,400 | — | — |
| 2024-03-22 | $5.00 | $5.00 | 4,136,400 | — | — |
| 2024-03-21 | $5.14 | $5.14 | 2,600,300 | — | — |
| 2024-03-20 | $5.10 | $5.10 | 1,540,300 | — | — |
| 2024-03-19 | $5.02 | $5.02 | 1,491,400 | — | — |
| 2024-03-18 | $4.73 | $4.73 | 2,036,500 | — | — |
| 2024-03-15 | $5.02 | $5.02 | 1,631,900 | — | — |
| 2024-03-14 | $5.07 | $5.07 | 2,457,500 | — | — |
| 2024-03-13 | $5.08 | $5.08 | 1,071,700 | — | — |
| 2024-03-12 | $5.00 | $5.00 | 1,092,700 | — | — |
| 2024-03-11 | $5.12 | $5.12 | 1,077,000 | — | — |
| 2024-03-08 | $5.00 | $5.00 | 1,284,500 | — | — |
| 2024-03-07 | $5.11 | $5.11 | 1,843,900 | — | — |
| 2024-03-06 | $5.33 | $5.33 | 2,608,000 | — | — |
| 2024-03-05 | $4.76 | $4.76 | 1,836,700 | — | — |
| 2024-03-04 | $4.89 | $4.89 | 1,420,900 | — | — |
| 2024-03-01 | $4.99 | $4.99 | 2,083,700 | — | — |
| 2024-02-29 | $4.93 | $4.93 | 3,399,800 | — | — |
| 2024-02-28 | $4.74 | $4.74 | 4,585,600 | — | — |
| 2024-02-27 | $4.15 | $4.15 | 2,828,700 | — | — |
| 2024-02-26 | $4.06 | $4.06 | 1,918,800 | — | — |
| 2024-02-23 | $4.05 | $4.05 | 1,443,000 | — | — |
| 2024-02-22 | $3.98 | $3.98 | 1,621,500 | — | — |
| 2024-02-21 | $4.06 | $4.06 | 2,268,900 | — | — |
| 2024-02-20 | $4.04 | $4.04 | 2,089,300 | — | — |
| 2024-02-16 | $4.31 | $4.31 | 2,704,000 | — | — |
| 2024-02-15 | $4.27 | $4.27 | 2,604,400 | — | — |
| 2024-02-14 | $4.25 | $4.25 | 1,031,300 | — | — |
| 2024-02-13 | $4.06 | $4.06 | 1,535,200 | — | — |
| 2024-02-12 | $4.29 | $4.29 | 2,291,100 | — | — |
| 2024-02-09 | $4.15 | $4.15 | 909,700 | — | — |
| 2024-02-08 | $4.12 | $4.12 | 1,196,900 | — | — |
| 2024-02-07 | $4.21 | $4.21 | 1,664,300 | — | — |
| 2024-02-06 | $4.21 | $4.21 | 1,560,300 | — | — |
| 2024-02-05 | $3.90 | $3.90 | 2,153,000 | — | — |
| 2024-02-02 | $4.16 | $4.16 | 1,600,400 | — | — |
| 2024-02-01 | $4.30 | $4.30 | 2,507,900 | — | — |
| 2024-01-31 | $4.44 | $4.44 | 1,947,700 | — | — |
| 2024-01-30 | $4.76 | $4.76 | 1,161,000 | — | — |
| 2024-01-29 | $4.80 | $4.80 | 1,155,700 | — | — |
| 2024-01-26 | $4.71 | $4.71 | 955,100 | — | — |
| 2024-01-25 | $4.70 | $4.70 | 1,203,700 | — | — |
| 2024-01-24 | $4.83 | $4.83 | 2,060,600 | — | — |
| 2024-01-23 | $4.64 | $4.64 | 1,320,600 | — | — |
| 2024-01-22 | $4.52 | $4.52 | 1,737,700 | — | — |
| 2024-01-19 | $4.57 | $4.57 | 3,456,000 | — | — |
| 2024-01-18 | $5.02 | $5.02 | 2,063,100 | — | — |
| 2024-01-17 | $5.33 | $5.33 | 1,639,700 | — | — |
| 2024-01-16 | $5.46 | $5.46 | 1,695,500 | — | — |
| 2024-01-12 | $5.45 | $5.45 | 2,149,000 | — | — |
| 2024-01-11 | $5.58 | $5.58 | 2,817,900 | — | — |
| 2024-01-10 | $5.77 | $5.77 | 1,395,700 | — | — |
| 2024-01-09 | $5.95 | $5.95 | 758,300 | — | — |
| 2024-01-08 | $6.09 | $6.09 | 1,243,800 | — | — |
| 2024-01-05 | $5.98 | $5.98 | 813,000 | — | — |
| 2024-01-04 | $6.01 | $6.01 | 973,700 | — | — |
| 2024-01-03 | $6.10 | $6.10 | 1,246,000 | — | — |
| 2024-01-02 | $6.36 | $6.36 | 738,900 | — | — |