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
- 2001-11-28 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 | $2.72 | $11.25 | 8,466,000 | — | — |
| 2024-12-30 | $2.72 | $11.25 | 11,200,400 | — | — |
| 2024-12-27 | $2.70 | $11.16 | 7,786,000 | — | — |
| 2024-12-26 | $2.75 | $11.37 | 4,663,400 | — | — |
| 2024-12-24 | $2.72 | $11.25 | 3,687,200 | — | — |
| 2024-12-23 | $2.71 | $11.20 | 18,203,700 | — | — |
| 2024-12-20 | $2.69 | $11.12 | 14,093,100 | — | — |
| 2024-12-19 | $2.68 | $11.08 | 9,614,000 | — | — |
| 2024-12-18 | $2.68 | $11.08 | 14,620,200 | — | — |
| 2024-12-17 | $2.73 | $11.29 | 10,362,600 | — | — |
| 2024-12-16 | $2.77 | $11.45 | 9,191,600 | — | — |
| 2024-12-13 | $2.79 | $11.54 | 6,447,500 | — | — |
| 2024-12-12 | $2.77 | $11.45 | 15,809,000 | — | — |
| 2024-12-11 | $2.79 | $11.54 | 14,397,700 | — | — |
| 2024-12-10 | $2.69 | $11.12 | 7,059,400 | — | — |
| 2024-12-09 | $2.70 | $11.16 | 9,104,100 | — | — |
| 2024-12-06 | $2.70 | $11.16 | 5,923,700 | — | — |
| 2024-12-05 | $2.73 | $11.29 | 8,788,900 | — | — |
| 2024-12-04 | $2.68 | $11.08 | 8,874,400 | — | — |
| 2024-12-03 | $2.69 | $11.12 | 10,106,100 | — | — |
| 2024-12-02 | $2.68 | $11.08 | 20,270,900 | — | — |
| 2024-11-29 | $2.70 | $11.16 | 4,122,800 | — | — |
| 2024-11-27 | $2.68 | $11.08 | 9,315,400 | — | — |
| 2024-11-26 | $2.67 | $11.04 | 8,387,600 | — | — |
| 2024-11-25 | $2.75 | $11.37 | 9,635,200 | — | — |
| 2024-11-22 | $2.73 | $11.29 | 6,568,100 | — | — |
| 2024-11-21 | $2.77 | $11.45 | 6,468,700 | — | — |
| 2024-11-20 | $2.80 | $11.58 | 8,815,200 | — | — |
| 2024-11-19 | $2.79 | $11.54 | 10,816,200 | — | — |
| 2024-11-18 | $2.83 | $11.70 | 9,558,300 | — | — |
| 2024-11-15 | $2.83 | $11.70 | 6,925,000 | — | — |
| 2024-11-14 | $2.76 | $11.41 | 10,249,300 | — | — |
| 2024-11-13 | $2.75 | $11.37 | 12,735,200 | — | — |
| 2024-11-12 | $2.74 | $11.33 | 9,184,300 | — | — |
| 2024-11-11 | $2.80 | $11.58 | 5,707,200 | — | — |
| 2024-11-08 | $2.73 | $11.29 | 9,637,000 | — | — |
| 2024-11-07 | $2.81 | $11.62 | 8,773,700 | — | — |
| 2024-11-06 | $2.81 | $11.62 | 9,194,100 | — | — |
| 2024-11-05 | $2.85 | $11.78 | 10,195,900 | — | — |
| 2024-11-04 | $2.83 | $11.70 | 13,407,500 | — | — |
| 2024-11-01 | $2.79 | $11.54 | 9,839,500 | — | — |
| 2024-10-31 | $2.75 | $11.37 | 13,174,000 | — | — |
| 2024-10-30 | $2.77 | $11.45 | 15,758,100 | — | — |
| 2024-10-29 | $2.81 | $11.62 | 14,942,600 | — | — |
| 2024-10-28 | $2.90 | $11.99 | 14,232,400 | — | — |
| 2024-10-25 | $2.95 | $12.20 | 15,713,500 | — | — |
| 2024-10-24 | $3.23 | $13.35 | 10,378,000 | — | — |
| 2024-10-23 | $3.16 | $13.06 | 12,695,800 | — | — |
| 2024-10-22 | $3.21 | $13.27 | 8,156,700 | — | — |
| 2024-10-21 | $3.18 | $13.15 | 4,900,400 | — | — |
| 2024-10-18 | $3.22 | $13.31 | 4,118,800 | — | — |
| 2024-10-17 | $3.20 | $13.23 | 4,762,600 | — | — |
| 2024-10-16 | $3.16 | $13.06 | 9,278,100 | — | — |
| 2024-10-15 | $3.10 | $12.82 | 11,719,900 | — | — |
| 2024-10-14 | $3.11 | $12.86 | 4,339,300 | — | — |
| 2024-10-11 | $3.11 | $12.86 | 6,196,800 | — | — |
| 2024-10-10 | $3.08 | $12.73 | 9,392,800 | — | — |
| 2024-10-09 | $3.06 | $12.65 | 9,891,500 | — | — |
| 2024-10-08 | $3.04 | $12.57 | 7,505,400 | — | — |
| 2024-10-07 | $3.07 | $12.69 | 7,640,900 | — | — |
| 2024-10-04 | $3.09 | $12.78 | 10,367,000 | — | — |
| 2024-10-03 | $2.99 | $12.36 | 14,171,400 | — | — |
| 2024-10-02 | $3.02 | $12.49 | 10,115,100 | — | — |
| 2024-10-01 | $3.06 | $12.65 | 30,203,100 | — | — |
| 2024-09-30 | $3.12 | $12.90 | 18,255,700 | — | — |
| 2024-09-27 | $3.14 | $12.98 | 8,922,400 | — | — |
| 2024-09-26 | $3.17 | $13.11 | 8,677,200 | — | — |
| 2024-09-25 | $3.10 | $12.82 | 9,552,500 | — | — |
| 2024-09-24 | $3.15 | $13.02 | 9,904,200 | — | — |
| 2024-09-23 | $3.09 | $12.78 | 14,880,400 | — | — |
| 2024-09-20 | $3.11 | $12.86 | 12,123,700 | — | — |
| 2024-09-19 | $3.10 | $12.82 | 8,254,800 | — | — |
| 2024-09-18 | $3.07 | $12.69 | 11,004,800 | — | — |
| 2024-09-17 | $3.05 | $12.61 | 8,365,800 | — | — |
| 2024-09-16 | $3.08 | $12.73 | 7,130,300 | — | — |
| 2024-09-13 | $3.05 | $12.61 | 8,011,900 | — | — |
| 2024-09-12 | $3.03 | $12.53 | 20,849,300 | — | — |
| 2024-09-11 | $3.04 | $12.57 | 22,051,800 | — | — |
| 2024-09-10 | $2.95 | $12.20 | 15,092,600 | — | — |
| 2024-09-09 | $3.00 | $12.40 | 9,079,600 | — | — |
| 2024-09-06 | $2.93 | $12.11 | 13,871,400 | — | — |
| 2024-09-05 | $3.03 | $12.53 | 9,006,900 | — | — |
| 2024-09-04 | $2.97 | $12.28 | 13,455,900 | — | — |
| 2024-09-03 | $2.96 | $12.24 | 12,183,200 | — | — |
| 2024-08-30 | $3.06 | $12.65 | 7,066,400 | — | — |
| 2024-08-29 | $3.06 | $12.65 | 7,632,100 | — | — |
| 2024-08-28 | $3.03 | $12.53 | 6,592,900 | — | — |
| 2024-08-27 | $3.14 | $12.98 | 6,782,600 | — | — |
| 2024-08-26 | $3.11 | $12.86 | 3,106,800 | — | — |
| 2024-08-23 | $3.13 | $12.94 | 11,337,000 | — | — |
| 2024-08-22 | $3.04 | $12.57 | 16,810,100 | — | — |
| 2024-08-21 | $3.03 | $12.53 | 7,505,600 | — | — |
| 2024-08-20 | $2.98 | $12.32 | 8,171,700 | — | — |
| 2024-08-19 | $3.05 | $12.61 | 4,480,600 | — | — |
| 2024-08-16 | $3.02 | $12.49 | 3,544,700 | — | — |
| 2024-08-15 | $2.97 | $12.28 | 3,834,700 | — | — |
| 2024-08-14 | $2.91 | $12.03 | 5,216,900 | — | — |
| 2024-08-13 | $2.92 | $12.07 | 9,445,200 | — | — |
| 2024-08-12 | $2.86 | $11.82 | 7,791,300 | — | — |
| 2024-08-09 | $2.87 | $11.87 | 7,080,200 | — | — |
| 2024-08-08 | $2.89 | $11.95 | 7,372,400 | — | — |
| 2024-08-07 | $2.81 | $11.62 | 11,567,500 | — | — |
| 2024-08-06 | $2.79 | $11.54 | 14,550,400 | — | — |
| 2024-08-05 | $2.73 | $11.29 | 19,915,400 | — | — |
| 2024-08-02 | $2.85 | $11.56 | 14,258,900 | — | — |
| 2024-08-01 | $2.88 | $11.68 | 11,535,200 | — | — |
| 2024-07-31 | $3.03 | $12.29 | 11,477,800 | — | — |
| 2024-07-30 | $3.01 | $12.20 | 15,131,400 | — | — |
| 2024-07-29 | $3.10 | $12.57 | 13,831,600 | — | — |
| 2024-07-26 | $3.09 | $12.53 | 11,208,400 | — | — |
| 2024-07-25 | $3.06 | $12.41 | 13,288,500 | — | — |
| 2024-07-24 | $3.01 | $12.20 | 14,467,400 | — | — |
| 2024-07-23 | $3.03 | $12.29 | 8,454,000 | — | — |
| 2024-07-22 | $3.01 | $12.20 | 4,878,800 | — | — |
| 2024-07-19 | $3.03 | $12.29 | 8,694,100 | — | — |
| 2024-07-18 | $3.02 | $12.25 | 10,778,200 | — | — |
| 2024-07-17 | $3.03 | $12.29 | 12,391,000 | — | — |
| 2024-07-16 | $3.04 | $12.33 | 6,609,400 | — | — |
| 2024-07-15 | $3.01 | $12.20 | 20,515,400 | — | — |
| 2024-07-12 | $3.02 | $12.25 | 5,554,000 | — | — |
| 2024-07-11 | $3.03 | $12.29 | 4,990,000 | — | — |
| 2024-07-10 | $2.96 | $12.00 | 7,486,800 | — | — |
| 2024-07-09 | $2.94 | $11.92 | 9,283,500 | — | — |
| 2024-07-08 | $2.99 | $12.12 | 7,833,100 | — | — |
| 2024-07-05 | $2.95 | $11.96 | 7,491,700 | — | — |
| 2024-07-03 | $2.83 | $11.47 | 8,160,300 | — | — |
| 2024-07-02 | $2.78 | $11.27 | 7,631,900 | — | — |
| 2024-07-01 | $2.79 | $11.31 | 14,410,500 | — | — |
| 2024-06-28 | $2.73 | $11.07 | 9,590,300 | — | — |
| 2024-06-27 | $2.82 | $11.43 | 17,179,500 | — | — |
| 2024-06-26 | $2.78 | $11.27 | 7,233,100 | — | — |
| 2024-06-25 | $2.77 | $11.23 | 6,310,500 | — | — |
| 2024-06-24 | $2.79 | $11.31 | 6,010,100 | — | — |
| 2024-06-21 | $2.77 | $11.23 | 6,516,200 | — | — |
| 2024-06-20 | $2.81 | $11.39 | 8,282,100 | — | — |
| 2024-06-18 | $2.76 | $11.19 | 7,497,200 | — | — |
| 2024-06-17 | $2.75 | $11.15 | 5,793,600 | — | — |
| 2024-06-14 | $2.71 | $10.99 | 10,933,700 | — | — |
| 2024-06-13 | $2.71 | $10.99 | 9,386,700 | — | — |
| 2024-06-12 | $2.76 | $11.19 | 12,981,400 | — | — |
| 2024-06-11 | $2.69 | $10.91 | 7,118,300 | — | — |
| 2024-06-10 | $2.74 | $11.11 | 9,667,300 | — | — |
| 2024-06-07 | $2.75 | $11.15 | 9,134,800 | — | — |
| 2024-06-06 | $2.83 | $11.47 | 14,186,900 | — | — |
| 2024-06-05 | $2.79 | $11.31 | 10,076,900 | — | — |
| 2024-06-04 | $2.83 | $11.47 | 18,323,000 | — | — |
| 2024-06-03 | $2.82 | $11.43 | 10,329,900 | — | — |
| 2024-05-31 | $2.82 | $11.43 | 8,438,000 | — | — |
| 2024-05-30 | $2.80 | $11.35 | 5,308,000 | — | — |
| 2024-05-29 | $2.75 | $11.15 | 6,546,200 | — | — |
| 2024-05-28 | $2.80 | $11.35 | 7,667,000 | — | — |
| 2024-05-24 | $2.75 | $11.15 | 10,211,200 | — | — |
| 2024-05-23 | $2.77 | $11.23 | 9,550,700 | — | — |
| 2024-05-22 | $2.84 | $11.52 | 8,563,100 | — | — |
| 2024-05-21 | $2.83 | $11.47 | 7,423,600 | — | — |
| 2024-05-20 | $2.83 | $11.47 | 8,268,900 | — | — |
| 2024-05-17 | $2.82 | $11.43 | 8,932,500 | — | — |
| 2024-05-16 | $2.74 | $11.11 | 6,967,800 | — | — |
| 2024-05-15 | $2.74 | $11.11 | 8,483,600 | — | — |
| 2024-05-14 | $2.74 | $11.11 | 8,323,100 | — | — |
| 2024-05-13 | $2.68 | $10.87 | 5,087,500 | — | — |
| 2024-05-10 | $2.70 | $10.95 | 4,309,700 | — | — |
| 2024-05-09 | $2.71 | $10.99 | 11,304,200 | — | — |
| 2024-05-08 | $2.67 | $10.83 | 2,908,700 | — | — |
| 2024-05-07 | $2.65 | $10.74 | 11,068,200 | — | — |
| 2024-05-06 | $2.63 | $10.66 | 5,152,700 | — | — |
| 2024-05-03 | $2.60 | $10.54 | 9,056,800 | — | — |
| 2024-05-02 | $2.58 | $10.46 | 12,154,200 | — | — |
| 2024-05-01 | $2.57 | $10.42 | 14,223,300 | — | — |
| 2024-04-30 | $2.56 | $10.38 | 5,939,900 | — | — |
| 2024-04-29 | $2.56 | $10.38 | 7,070,600 | — | — |
| 2024-04-26 | $2.61 | $10.58 | 10,337,600 | — | — |
| 2024-04-25 | $2.52 | $10.22 | 11,793,800 | — | — |
| 2024-04-24 | $2.54 | $10.30 | 10,627,700 | — | — |
| 2024-04-23 | $2.56 | $10.38 | 10,933,000 | — | — |
| 2024-04-22 | $2.53 | $10.26 | 9,182,200 | — | — |
| 2024-04-19 | $2.52 | $10.22 | 8,351,000 | — | — |
| 2024-04-18 | $2.51 | $10.18 | 8,954,300 | — | — |
| 2024-04-17 | $2.49 | $10.10 | 19,561,000 | — | — |
| 2024-04-16 | $2.45 | $9.93 | 13,876,100 | — | — |
| 2024-04-15 | $2.47 | $10.02 | 17,079,000 | — | — |
| 2024-04-12 | $2.47 | $10.02 | 8,508,900 | — | — |
| 2024-04-11 | $2.51 | $10.18 | 7,871,200 | — | — |
| 2024-04-10 | $2.63 | $10.29 | 13,318,800 | — | — |
| 2024-04-09 | $2.65 | $10.36 | 5,365,100 | — | — |
| 2024-04-08 | $2.70 | $10.56 | 6,758,000 | — | — |
| 2024-04-05 | $2.65 | $10.36 | 5,600,600 | — | — |
| 2024-04-04 | $2.66 | $10.40 | 9,056,600 | — | — |
| 2024-04-03 | $2.61 | $10.21 | 7,958,500 | — | — |
| 2024-04-02 | $2.58 | $10.09 | 5,229,000 | — | — |
| 2024-04-01 | $2.57 | $10.05 | 4,842,800 | — | — |
| 2024-03-28 | $2.59 | $10.13 | 9,401,100 | — | — |
| 2024-03-27 | $2.63 | $10.29 | 13,765,600 | — | — |
| 2024-03-26 | $2.58 | $10.09 | 11,886,500 | — | — |
| 2024-03-25 | $2.58 | $10.09 | 15,914,400 | — | — |
| 2024-03-22 | $2.60 | $10.17 | 7,721,100 | — | — |
| 2024-03-21 | $2.60 | $10.17 | 18,838,200 | — | — |
| 2024-03-20 | $2.55 | $9.97 | 12,673,900 | — | — |
| 2024-03-19 | $2.50 | $9.78 | 6,292,700 | — | — |
| 2024-03-18 | $2.50 | $9.78 | 5,591,700 | — | — |
| 2024-03-15 | $2.49 | $9.74 | 6,911,600 | — | — |
| 2024-03-14 | $2.47 | $9.66 | 8,728,300 | — | — |
| 2024-03-13 | $2.50 | $9.78 | 7,369,600 | — | — |
| 2024-03-12 | $2.51 | $9.82 | 10,918,300 | — | — |
| 2024-03-11 | $2.50 | $9.78 | 9,194,300 | — | — |
| 2024-03-08 | $2.47 | $9.66 | 12,813,700 | — | — |
| 2024-03-07 | $2.46 | $9.62 | 12,633,300 | — | — |
| 2024-03-06 | $2.45 | $9.58 | 13,430,700 | — | — |
| 2024-03-05 | $2.40 | $9.39 | 8,984,200 | — | — |
| 2024-03-04 | $2.36 | $9.23 | 6,807,200 | — | — |
| 2024-03-01 | $2.35 | $9.19 | 7,839,400 | — | — |
| 2024-02-29 | $2.34 | $9.15 | 7,136,400 | — | — |
| 2024-02-28 | $2.31 | $9.04 | 7,982,500 | — | — |
| 2024-02-27 | $2.31 | $9.04 | 5,555,500 | — | — |
| 2024-02-26 | $2.25 | $8.80 | 14,584,300 | — | — |
| 2024-02-23 | $2.26 | $8.84 | 8,262,600 | — | — |
| 2024-02-22 | $2.28 | $8.92 | 10,727,300 | — | — |
| 2024-02-21 | $2.13 | $8.33 | 7,119,800 | — | — |
| 2024-02-20 | $2.17 | $8.49 | 8,142,300 | — | — |
| 2024-02-16 | $2.14 | $8.37 | 8,731,300 | — | — |
| 2024-02-15 | $2.07 | $8.10 | 6,554,300 | — | — |
| 2024-02-14 | $2.05 | $8.02 | 8,477,100 | — | — |
| 2024-02-13 | $2.02 | $7.90 | 11,722,800 | — | — |
| 2024-02-12 | $2.05 | $8.02 | 5,467,100 | — | — |
| 2024-02-09 | $2.06 | $8.06 | 7,421,100 | — | — |
| 2024-02-08 | $2.05 | $8.02 | 9,592,300 | — | — |
| 2024-02-07 | $2.07 | $8.10 | 8,327,700 | — | — |
| 2024-02-06 | $2.08 | $8.14 | 6,694,500 | — | — |
| 2024-02-05 | $2.08 | $8.14 | 7,063,100 | — | — |
| 2024-02-02 | $2.11 | $8.25 | 6,439,100 | — | — |
| 2024-02-01 | $2.15 | $8.41 | 10,295,100 | — | — |
| 2024-01-31 | $2.11 | $8.25 | 8,734,800 | — | — |
| 2024-01-30 | $2.11 | $8.25 | 21,454,900 | — | — |
| 2024-01-29 | $2.14 | $8.37 | 4,772,000 | — | — |
| 2024-01-26 | $2.12 | $8.29 | 5,100,700 | — | — |
| 2024-01-25 | $2.12 | $8.29 | 8,342,000 | — | — |
| 2024-01-24 | $2.11 | $8.25 | 9,521,000 | — | — |
| 2024-01-23 | $2.16 | $8.45 | 5,750,100 | — | — |
| 2024-01-22 | $2.19 | $8.57 | 6,336,000 | — | — |
| 2024-01-19 | $2.19 | $8.57 | 9,297,700 | — | — |
| 2024-01-18 | $2.14 | $8.37 | 9,945,800 | — | — |
| 2024-01-17 | $2.09 | $8.17 | 11,613,700 | — | — |
| 2024-01-16 | $2.15 | $8.41 | 11,817,100 | — | — |
| 2024-01-12 | $2.28 | $8.92 | 7,714,000 | — | — |
| 2024-01-11 | $2.29 | $8.96 | 8,888,800 | — | — |
| 2024-01-10 | $2.37 | $9.27 | 2,799,800 | — | — |
| 2024-01-09 | $2.38 | $9.31 | 6,270,100 | — | — |
| 2024-01-08 | $2.44 | $9.54 | 8,839,200 | — | — |
| 2024-01-05 | $2.38 | $9.31 | 9,721,600 | — | — |
| 2024-01-04 | $2.37 | $9.27 | 7,426,900 | — | — |
| 2024-01-03 | $2.38 | $9.31 | 7,227,100 | — | — |
| 2024-01-02 | $2.39 | $9.35 | 7,806,400 | — | — |