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
- 2005-07-08 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 | $3.95 | $17.92 | 18,792,500 | — | — |
| 2024-12-30 | $3.72 | $16.88 | 14,558,000 | — | — |
| 2024-12-27 | $3.73 | $16.93 | 9,789,000 | — | — |
| 2024-12-26 | $3.76 | $17.06 | 11,074,800 | — | — |
| 2024-12-24 | $3.77 | $17.11 | 6,111,800 | — | — |
| 2024-12-23 | $3.83 | $17.38 | 13,386,200 | — | — |
| 2024-12-20 | $3.86 | $17.52 | 22,936,000 | — | — |
| 2024-12-19 | $3.76 | $17.06 | 18,522,600 | — | — |
| 2024-12-18 | $3.92 | $17.79 | 20,321,900 | — | — |
| 2024-12-17 | $3.97 | $18.01 | 14,055,900 | — | — |
| 2024-12-16 | $3.90 | $17.70 | 15,336,500 | — | — |
| 2024-12-13 | $3.98 | $18.06 | 11,984,700 | — | — |
| 2024-12-12 | $4.04 | $18.33 | 11,937,200 | — | — |
| 2024-12-11 | $4.11 | $18.29 | 14,499,400 | — | — |
| 2024-12-10 | $4.10 | $18.24 | 9,976,500 | — | — |
| 2024-12-09 | $4.18 | $18.60 | 11,828,200 | — | — |
| 2024-12-06 | $4.14 | $18.42 | 11,359,300 | — | — |
| 2024-12-05 | $4.14 | $18.42 | 8,962,400 | — | — |
| 2024-12-04 | $4.20 | $18.69 | 8,018,000 | — | — |
| 2024-12-03 | $4.24 | $18.87 | 8,938,000 | — | — |
| 2024-12-02 | $4.28 | $19.04 | 13,772,800 | — | — |
| 2024-11-29 | $4.39 | $19.53 | 7,338,000 | — | — |
| 2024-11-27 | $4.33 | $19.27 | 9,099,900 | — | — |
| 2024-11-26 | $4.26 | $18.95 | 15,391,800 | — | — |
| 2024-11-25 | $4.48 | $19.93 | 16,225,600 | — | — |
| 2024-11-22 | $4.31 | $19.18 | 9,841,300 | — | — |
| 2024-11-21 | $4.24 | $18.87 | 10,895,300 | — | — |
| 2024-11-20 | $4.26 | $18.95 | 11,414,200 | — | — |
| 2024-11-19 | $4.33 | $19.27 | 10,739,000 | — | — |
| 2024-11-18 | $4.21 | $18.73 | 9,414,800 | — | — |
| 2024-11-15 | $4.31 | $19.18 | 6,835,800 | — | — |
| 2024-11-14 | $4.28 | $19.04 | 10,570,600 | — | — |
| 2024-11-13 | $4.40 | $19.58 | 10,952,800 | — | — |
| 2024-11-12 | $4.35 | $19.35 | 12,531,600 | — | — |
| 2024-11-11 | $4.53 | $20.16 | 14,799,400 | — | — |
| 2024-11-08 | $4.91 | $21.85 | 20,593,500 | — | — |
| 2024-11-07 | $4.54 | $20.20 | 28,738,100 | — | — |
| 2024-11-06 | $4.59 | $20.42 | 12,197,000 | — | — |
| 2024-11-05 | $4.56 | $20.29 | 7,833,700 | — | — |
| 2024-11-04 | $4.63 | $20.60 | 7,157,000 | — | — |
| 2024-11-01 | $4.51 | $20.07 | 9,569,800 | — | — |
| 2024-10-31 | $4.63 | $20.60 | 7,413,900 | — | — |
| 2024-10-30 | $4.71 | $20.96 | 6,536,100 | — | — |
| 2024-10-29 | $4.66 | $20.73 | 10,844,300 | — | — |
| 2024-10-28 | $4.66 | $20.73 | 7,479,700 | — | — |
| 2024-10-25 | $4.62 | $20.56 | 9,984,100 | — | — |
| 2024-10-24 | $4.93 | $21.94 | 12,346,200 | — | — |
| 2024-10-23 | $4.72 | $21.00 | 6,257,400 | — | — |
| 2024-10-22 | $4.71 | $20.96 | 4,647,700 | — | — |
| 2024-10-21 | $4.73 | $21.05 | 8,278,000 | — | — |
| 2024-10-18 | $4.99 | $22.20 | 12,180,400 | — | — |
| 2024-10-17 | $4.71 | $20.96 | 7,673,800 | — | — |
| 2024-10-16 | $4.73 | $21.05 | 10,283,400 | — | — |
| 2024-10-15 | $4.69 | $20.87 | 16,453,800 | — | — |
| 2024-10-14 | $4.53 | $20.16 | 23,981,200 | — | — |
| 2024-10-11 | $4.75 | $21.13 | 12,661,700 | — | — |
| 2024-10-10 | $4.95 | $22.02 | 18,391,100 | — | — |
| 2024-10-09 | $5.16 | $22.96 | 14,191,700 | — | — |
| 2024-10-08 | $5.48 | $24.38 | 6,750,400 | — | — |
| 2024-10-07 | $5.57 | $24.78 | 4,720,500 | — | — |
| 2024-10-04 | $5.72 | $25.45 | 7,409,000 | — | — |
| 2024-10-03 | $5.68 | $25.27 | 7,147,200 | — | — |
| 2024-10-02 | $5.56 | $24.74 | 8,580,400 | — | — |
| 2024-10-01 | $5.77 | $25.67 | 6,527,000 | — | — |
| 2024-09-30 | $5.85 | $26.03 | 7,280,600 | — | — |
| 2024-09-27 | $5.95 | $26.47 | 6,178,500 | — | — |
| 2024-09-26 | $5.90 | $26.25 | 6,984,300 | — | — |
| 2024-09-25 | $5.93 | $26.38 | 8,998,000 | — | — |
| 2024-09-24 | $6.10 | $27.14 | 11,524,400 | — | — |
| 2024-09-23 | $5.88 | $26.16 | 9,014,200 | — | — |
| 2024-09-20 | $5.76 | $25.63 | 20,223,800 | — | — |
| 2024-09-19 | $5.77 | $25.67 | 12,726,300 | — | — |
| 2024-09-18 | $5.94 | $26.43 | 17,499,200 | — | — |
| 2024-09-17 | $6.24 | $27.76 | 14,167,000 | — | — |
| 2024-09-16 | $6.35 | $28.25 | 23,387,200 | — | — |
| 2024-09-13 | $6.37 | $28.34 | 36,868,800 | — | — |
| 2024-09-12 | $5.60 | $24.92 | 44,619,300 | — | — |
| 2024-09-11 | $4.82 | $21.45 | 9,531,200 | — | — |
| 2024-09-10 | $4.80 | $21.36 | 11,023,300 | — | — |
| 2024-09-09 | $4.99 | $22.20 | 11,887,100 | — | — |
| 2024-09-06 | $4.93 | $21.58 | 10,633,800 | — | — |
| 2024-09-05 | $4.89 | $21.40 | 12,413,600 | — | — |
| 2024-09-04 | $4.80 | $21.01 | 10,207,400 | — | — |
| 2024-09-03 | $4.56 | $19.96 | 13,418,500 | — | — |
| 2024-08-30 | $4.50 | $19.70 | 11,585,900 | — | — |
| 2024-08-29 | $4.43 | $19.39 | 7,086,800 | — | — |
| 2024-08-28 | $4.41 | $19.30 | 7,116,200 | — | — |
| 2024-08-27 | $4.43 | $19.39 | 7,110,400 | — | — |
| 2024-08-26 | $4.38 | $19.17 | 11,845,100 | — | — |
| 2024-08-23 | $4.51 | $19.74 | 8,374,700 | — | — |
| 2024-08-22 | $4.54 | $19.87 | 7,678,700 | — | — |
| 2024-08-21 | $4.67 | $20.44 | 7,688,300 | — | — |
| 2024-08-20 | $4.74 | $20.75 | 9,638,000 | — | — |
| 2024-08-19 | $4.64 | $20.31 | 18,161,500 | — | — |
| 2024-08-16 | $4.92 | $21.54 | 8,857,300 | — | — |
| 2024-08-15 | $4.93 | $21.58 | 13,119,600 | — | — |
| 2024-08-14 | $4.68 | $20.48 | 7,388,300 | — | — |
| 2024-08-13 | $4.70 | $20.57 | 10,638,300 | — | — |
| 2024-08-12 | $4.49 | $19.65 | 16,194,600 | — | — |
| 2024-08-09 | $4.66 | $20.40 | 10,732,900 | — | — |
| 2024-08-08 | $4.79 | $20.97 | 27,847,800 | — | — |
| 2024-08-07 | $4.59 | $20.09 | 18,697,900 | — | — |
| 2024-08-06 | $4.79 | $20.97 | 15,568,200 | — | — |
| 2024-08-05 | $4.57 | $20.00 | 12,912,800 | — | — |
| 2024-08-02 | $4.71 | $20.62 | 12,622,400 | — | — |
| 2024-08-01 | $4.63 | $20.27 | 15,289,000 | — | — |
| 2024-07-31 | $4.81 | $21.05 | 18,658,900 | — | — |
| 2024-07-30 | $5.00 | $21.89 | 11,271,500 | — | — |
| 2024-07-29 | $5.02 | $21.97 | 15,389,800 | — | — |
| 2024-07-26 | $5.31 | $23.24 | 10,196,200 | — | — |
| 2024-07-25 | $5.20 | $22.76 | 14,018,600 | — | — |
| 2024-07-24 | $5.12 | $22.41 | 21,988,000 | — | — |
| 2024-07-23 | $4.97 | $21.75 | 5,972,100 | — | — |
| 2024-07-22 | $4.89 | $21.40 | 11,729,400 | — | — |
| 2024-07-19 | $4.80 | $21.01 | 8,747,000 | — | — |
| 2024-07-18 | $4.71 | $20.62 | 11,624,300 | — | — |
| 2024-07-17 | $4.83 | $21.14 | 10,633,300 | — | — |
| 2024-07-16 | $4.80 | $21.01 | 10,288,700 | — | — |
| 2024-07-15 | $4.75 | $20.79 | 10,129,700 | — | — |
| 2024-07-12 | $4.52 | $19.78 | 9,767,100 | — | — |
| 2024-07-11 | $4.52 | $19.78 | 23,486,700 | — | — |
| 2024-07-10 | $4.39 | $19.22 | 7,478,800 | — | — |
| 2024-07-09 | $4.26 | $18.65 | 12,660,800 | — | — |
| 2024-07-08 | $4.13 | $18.08 | 11,042,700 | — | — |
| 2024-07-05 | $4.19 | $18.34 | 8,474,600 | — | — |
| 2024-07-03 | $4.06 | $17.77 | 6,056,100 | — | — |
| 2024-07-02 | $4.03 | $17.64 | 20,978,600 | — | — |
| 2024-07-01 | $4.09 | $17.90 | 17,189,400 | — | — |
| 2024-06-28 | $4.31 | $18.87 | 32,877,000 | — | — |
| 2024-06-27 | $4.66 | $20.40 | 6,966,000 | — | — |
| 2024-06-26 | $4.65 | $20.35 | 7,221,000 | — | — |
| 2024-06-25 | $4.71 | $20.62 | 10,366,500 | — | — |
| 2024-06-24 | $4.85 | $21.23 | 6,015,600 | — | — |
| 2024-06-21 | $4.80 | $21.01 | 13,415,400 | — | — |
| 2024-06-20 | $4.81 | $21.05 | 10,656,300 | — | — |
| 2024-06-18 | $4.81 | $21.05 | 6,772,000 | — | — |
| 2024-06-17 | $4.81 | $21.05 | 9,964,900 | — | — |
| 2024-06-14 | $4.85 | $21.23 | 6,635,300 | — | — |
| 2024-06-13 | $4.83 | $21.14 | 10,752,400 | — | — |
| 2024-06-12 | $4.84 | $21.19 | 16,510,400 | — | — |
| 2024-06-11 | $4.93 | $21.58 | 12,512,300 | — | — |
| 2024-06-10 | $5.03 | $22.02 | 14,030,400 | — | — |
| 2024-06-07 | $5.37 | $22.85 | 12,741,000 | — | — |
| 2024-06-06 | $5.57 | $23.70 | 8,373,500 | — | — |
| 2024-06-05 | $5.63 | $23.95 | 11,863,400 | — | — |
| 2024-06-04 | $5.52 | $23.49 | 7,985,100 | — | — |
| 2024-06-03 | $5.53 | $23.53 | 17,531,100 | — | — |
| 2024-05-31 | $5.36 | $22.81 | 17,456,200 | — | — |
| 2024-05-30 | $5.00 | $21.27 | 10,497,500 | — | — |
| 2024-05-29 | $4.98 | $21.19 | 13,123,200 | — | — |
| 2024-05-28 | $5.11 | $21.74 | 10,196,000 | — | — |
| 2024-05-24 | $5.04 | $21.44 | 13,321,600 | — | — |
| 2024-05-23 | $5.04 | $21.44 | 25,504,000 | — | — |
| 2024-05-22 | $4.95 | $21.06 | 11,254,700 | — | — |
| 2024-05-21 | $5.00 | $21.27 | 21,226,200 | — | — |
| 2024-05-20 | $5.23 | $22.25 | 20,448,000 | — | — |
| 2024-05-17 | $5.01 | $21.32 | 19,036,600 | — | — |
| 2024-05-16 | $5.12 | $21.78 | 22,833,900 | — | — |
| 2024-05-15 | $5.42 | $23.06 | 23,952,500 | — | — |
| 2024-05-14 | $5.85 | $24.89 | 59,708,600 | — | — |
| 2024-05-13 | $5.58 | $23.74 | 66,224,700 | — | — |
| 2024-05-10 | $4.78 | $20.34 | 12,127,200 | — | — |
| 2024-05-09 | $4.69 | $19.96 | 20,895,800 | — | — |
| 2024-05-08 | $4.46 | $18.98 | 20,883,600 | — | — |
| 2024-05-07 | $4.28 | $18.21 | 17,248,400 | — | — |
| 2024-05-06 | $4.50 | $19.15 | 31,762,000 | — | — |
| 2024-05-03 | $4.87 | $20.72 | 20,997,700 | — | — |
| 2024-05-02 | $4.84 | $20.59 | 11,840,700 | — | — |
| 2024-05-01 | $4.63 | $19.70 | 14,392,300 | — | — |
| 2024-04-30 | $4.60 | $19.57 | 10,557,800 | — | — |
| 2024-04-29 | $4.78 | $20.34 | 11,438,700 | — | — |
| 2024-04-26 | $4.51 | $19.19 | 9,016,400 | — | — |
| 2024-04-25 | $4.56 | $19.40 | 8,265,400 | — | — |
| 2024-04-24 | $4.57 | $19.44 | 14,278,200 | — | — |
| 2024-04-23 | $4.64 | $19.74 | 11,410,000 | — | — |
| 2024-04-22 | $4.52 | $19.23 | 10,348,800 | — | — |
| 2024-04-19 | $4.42 | $18.81 | 21,557,300 | — | — |
| 2024-04-18 | $4.99 | $20.59 | 15,895,800 | — | — |
| 2024-04-17 | $4.77 | $19.69 | 12,103,300 | — | — |
| 2024-04-16 | $4.62 | $19.07 | 13,260,800 | — | — |
| 2024-04-15 | $4.74 | $19.56 | 56,522,000 | — | — |
| 2024-04-12 | $3.99 | $16.47 | 14,737,100 | — | — |
| 2024-04-11 | $4.09 | $16.88 | 10,263,200 | — | — |
| 2024-04-10 | $4.11 | $16.96 | 19,009,500 | — | — |
| 2024-04-09 | $4.28 | $17.66 | 10,040,000 | — | — |
| 2024-04-08 | $4.09 | $16.88 | 8,334,800 | — | — |
| 2024-04-05 | $4.05 | $16.71 | 18,211,400 | — | — |
| 2024-04-04 | $4.23 | $17.46 | 10,722,600 | — | — |
| 2024-04-03 | $4.25 | $17.54 | 9,800,900 | — | — |
| 2024-04-02 | $4.31 | $17.79 | 14,431,500 | — | — |
| 2024-04-01 | $4.51 | $18.61 | 14,850,100 | — | — |
| 2024-03-28 | $4.70 | $19.40 | 24,128,700 | — | — |
| 2024-03-27 | $4.72 | $19.48 | 41,915,100 | — | — |
| 2024-03-26 | $3.98 | $16.43 | 9,835,800 | — | — |
| 2024-03-25 | $3.96 | $16.34 | 10,663,200 | — | — |
| 2024-03-22 | $4.10 | $16.92 | 12,484,600 | — | — |
| 2024-03-21 | $4.26 | $17.58 | 11,784,100 | — | — |
| 2024-03-20 | $4.25 | $17.54 | 14,882,300 | — | — |
| 2024-03-19 | $4.40 | $18.16 | 9,518,500 | — | — |
| 2024-03-18 | $4.30 | $17.75 | 14,114,200 | — | — |
| 2024-03-15 | $4.40 | $18.16 | 121,134,200 | — | — |
| 2024-03-14 | $4.20 | $17.33 | 14,457,100 | — | — |
| 2024-03-13 | $4.42 | $18.24 | 12,755,000 | — | — |
| 2024-03-12 | $4.26 | $17.58 | 12,683,400 | — | — |
| 2024-03-11 | $4.19 | $17.29 | 18,940,000 | — | — |
| 2024-03-08 | $4.18 | $17.25 | 17,192,000 | — | — |
| 2024-03-07 | $4.44 | $18.32 | 15,610,500 | — | — |
| 2024-03-06 | $4.51 | $18.61 | 17,724,600 | — | — |
| 2024-03-05 | $4.43 | $18.28 | 15,349,500 | — | — |
| 2024-03-04 | $4.39 | $18.12 | 21,322,500 | — | — |
| 2024-03-01 | $4.38 | $18.08 | 32,303,400 | — | — |
| 2024-02-29 | $4.21 | $17.37 | 20,422,800 | — | — |
| 2024-02-28 | $4.17 | $17.21 | 15,931,200 | — | — |
| 2024-02-27 | $4.17 | $17.21 | 29,633,600 | — | — |
| 2024-02-26 | $3.84 | $15.85 | 15,280,300 | — | — |
| 2024-02-23 | $3.84 | $15.85 | 14,333,300 | — | — |
| 2024-02-22 | $3.69 | $15.23 | 15,701,200 | — | — |
| 2024-02-21 | $3.80 | $15.68 | 29,369,500 | — | — |
| 2024-02-20 | $3.60 | $14.86 | 20,823,200 | — | — |
| 2024-02-16 | $3.56 | $14.69 | 29,465,700 | — | — |
| 2024-02-15 | $3.86 | $15.93 | 14,841,400 | — | — |
| 2024-02-14 | $3.71 | $15.31 | 15,908,800 | — | — |
| 2024-02-13 | $3.51 | $14.49 | 24,907,700 | — | — |
| 2024-02-12 | $3.63 | $14.98 | 21,531,200 | — | — |
| 2024-02-09 | $3.40 | $14.03 | 15,705,600 | — | — |
| 2024-02-08 | $3.28 | $13.54 | 13,735,100 | — | — |
| 2024-02-07 | $3.26 | $13.45 | 12,464,900 | — | — |
| 2024-02-06 | $3.23 | $13.33 | 15,479,800 | — | — |
| 2024-02-05 | $3.17 | $13.08 | 13,445,500 | — | — |
| 2024-02-02 | $3.28 | $13.54 | 28,481,100 | — | — |
| 2024-02-01 | $3.26 | $13.45 | 16,111,500 | — | — |
| 2024-01-31 | $3.10 | $12.79 | 21,402,700 | — | — |
| 2024-01-30 | $3.16 | $13.04 | 26,377,800 | — | — |
| 2024-01-29 | $3.23 | $13.33 | 26,876,700 | — | — |
| 2024-01-26 | $3.27 | $13.50 | 19,150,300 | — | — |
| 2024-01-25 | $3.41 | $14.07 | 15,507,500 | — | — |
| 2024-01-24 | $3.28 | $13.54 | 12,951,600 | — | — |
| 2024-01-23 | $3.31 | $13.66 | 12,736,300 | — | — |
| 2024-01-22 | $3.24 | $13.37 | 23,804,800 | — | — |
| 2024-01-19 | $3.07 | $12.67 | 24,195,600 | — | — |
| 2024-01-18 | $3.07 | $12.67 | 20,615,600 | — | — |
| 2024-01-17 | $3.07 | $12.67 | 46,736,600 | — | — |
| 2024-01-16 | $3.24 | $13.37 | 29,940,700 | — | — |
| 2024-01-12 | $3.43 | $14.16 | 22,639,200 | — | — |
| 2024-01-11 | $3.53 | $14.57 | 19,815,700 | — | — |
| 2024-01-10 | $3.64 | $15.02 | 25,319,500 | — | — |
| 2024-01-09 | $3.66 | $15.10 | 43,409,200 | — | — |
| 2024-01-08 | $3.39 | $13.99 | 52,094,300 | — | — |
| 2024-01-05 | $3.55 | $14.65 | 155,362,500 | — | — |
| 2024-01-04 | $5.00 | $20.63 | 20,889,100 | — | — |
| 2024-01-03 | $4.90 | $20.22 | 18,171,100 | — | — |
| 2024-01-02 | $5.06 | $20.88 | 18,154,200 | — | — |