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
- 2003-12-04 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 | $3.33 | $3.33 | 1,281,100 | — | — |
| 2024-12-30 | $3.27 | $3.27 | 1,574,300 | — | — |
| 2024-12-27 | $3.32 | $3.32 | 1,045,500 | — | — |
| 2024-12-26 | $3.33 | $3.33 | 651,400 | — | — |
| 2024-12-24 | $3.30 | $3.30 | 493,700 | — | — |
| 2024-12-23 | $3.27 | $3.27 | 1,277,200 | — | — |
| 2024-12-20 | $3.35 | $3.35 | 3,593,800 | — | — |
| 2024-12-19 | $3.29 | $3.29 | 1,339,900 | — | — |
| 2024-12-18 | $3.31 | $3.31 | 2,315,500 | — | — |
| 2024-12-17 | $3.37 | $3.37 | 1,645,000 | — | — |
| 2024-12-16 | $3.42 | $3.42 | 1,101,700 | — | — |
| 2024-12-13 | $3.40 | $3.40 | 1,281,600 | — | — |
| 2024-12-12 | $3.57 | $3.57 | 1,235,600 | — | — |
| 2024-12-11 | $3.83 | $3.83 | 2,207,000 | — | — |
| 2024-12-10 | $3.51 | $3.51 | 827,800 | — | — |
| 2024-12-09 | $3.46 | $3.46 | 1,623,500 | — | — |
| 2024-12-06 | $3.42 | $3.42 | 1,378,000 | — | — |
| 2024-12-05 | $3.49 | $3.49 | 896,200 | — | — |
| 2024-12-04 | $3.59 | $3.59 | 1,088,200 | — | — |
| 2024-12-03 | $3.74 | $3.74 | 1,465,800 | — | — |
| 2024-12-02 | $3.55 | $3.55 | 817,800 | — | — |
| 2024-11-29 | $3.66 | $3.66 | 687,900 | — | — |
| 2024-11-27 | $3.58 | $3.58 | 767,300 | — | — |
| 2024-11-26 | $3.57 | $3.57 | 865,400 | — | — |
| 2024-11-25 | $3.56 | $3.56 | 1,184,300 | — | — |
| 2024-11-22 | $3.65 | $3.65 | 1,074,300 | — | — |
| 2024-11-21 | $3.60 | $3.60 | 1,245,700 | — | — |
| 2024-11-20 | $3.58 | $3.58 | 1,030,500 | — | — |
| 2024-11-19 | $3.66 | $3.66 | 1,203,100 | — | — |
| 2024-11-18 | $3.51 | $3.51 | 1,222,200 | — | — |
| 2024-11-15 | $3.39 | $3.39 | 2,104,000 | — | — |
| 2024-11-14 | $3.50 | $3.50 | 2,806,700 | — | — |
| 2024-11-13 | $3.31 | $3.31 | 1,213,200 | — | — |
| 2024-11-12 | $3.30 | $3.30 | 1,549,600 | — | — |
| 2024-11-11 | $3.37 | $3.37 | 1,523,000 | — | — |
| 2024-11-08 | $3.44 | $3.44 | 1,473,900 | — | — |
| 2024-11-07 | $3.45 | $3.45 | 1,924,600 | — | — |
| 2024-11-06 | $3.41 | $3.41 | 3,080,600 | — | — |
| 2024-11-05 | $3.51 | $3.51 | 863,700 | — | — |
| 2024-11-04 | $3.52 | $3.52 | 665,200 | — | — |
| 2024-11-01 | $3.45 | $3.45 | 826,700 | — | — |
| 2024-10-31 | $3.46 | $3.46 | 1,320,900 | — | — |
| 2024-10-30 | $3.70 | $3.70 | 602,600 | — | — |
| 2024-10-29 | $3.75 | $3.75 | 1,107,600 | — | — |
| 2024-10-28 | $3.63 | $3.63 | 595,400 | — | — |
| 2024-10-25 | $3.60 | $3.60 | 652,100 | — | — |
| 2024-10-24 | $3.70 | $3.70 | 937,800 | — | — |
| 2024-10-23 | $3.78 | $3.78 | 865,400 | — | — |
| 2024-10-22 | $3.93 | $3.93 | 643,200 | — | — |
| 2024-10-21 | $3.84 | $3.84 | 1,014,100 | — | — |
| 2024-10-18 | $3.78 | $3.78 | 855,900 | — | — |
| 2024-10-17 | $3.61 | $3.61 | 642,900 | — | — |
| 2024-10-16 | $3.58 | $3.58 | 840,300 | — | — |
| 2024-10-15 | $3.58 | $3.58 | 1,013,200 | — | — |
| 2024-10-14 | $3.57 | $3.57 | 836,800 | — | — |
| 2024-10-11 | $3.51 | $3.51 | 983,900 | — | — |
| 2024-10-10 | $3.46 | $3.46 | 1,107,200 | — | — |
| 2024-10-09 | $3.38 | $3.38 | 883,700 | — | — |
| 2024-10-08 | $3.37 | $3.37 | 774,700 | — | — |
| 2024-10-07 | $3.35 | $3.35 | 1,417,700 | — | — |
| 2024-10-04 | $3.44 | $3.44 | 1,582,600 | — | — |
| 2024-10-03 | $3.64 | $3.64 | 1,964,300 | — | — |
| 2024-10-02 | $4.20 | $4.20 | 1,290,200 | — | — |
| 2024-10-01 | $4.15 | $4.15 | 925,000 | — | — |
| 2024-09-30 | $4.10 | $4.10 | 1,086,100 | — | — |
| 2024-09-27 | $4.23 | $4.23 | 873,800 | — | — |
| 2024-09-26 | $4.36 | $4.36 | 1,189,100 | — | — |
| 2024-09-25 | $4.35 | $4.35 | 773,900 | — | — |
| 2024-09-24 | $4.36 | $4.36 | 901,300 | — | — |
| 2024-09-23 | $4.20 | $4.20 | 711,500 | — | — |
| 2024-09-20 | $4.24 | $4.24 | 3,128,600 | — | — |
| 2024-09-19 | $4.23 | $4.23 | 768,800 | — | — |
| 2024-09-18 | $4.17 | $4.17 | 1,030,600 | — | — |
| 2024-09-17 | $4.27 | $4.27 | 895,800 | — | — |
| 2024-09-16 | $4.30 | $4.30 | 953,800 | — | — |
| 2024-09-13 | $4.52 | $4.52 | 1,499,600 | — | — |
| 2024-09-12 | $4.39 | $4.39 | 1,340,900 | — | — |
| 2024-09-11 | $3.97 | $3.97 | 773,600 | — | — |
| 2024-09-10 | $3.85 | $3.85 | 1,038,000 | — | — |
| 2024-09-09 | $3.72 | $3.72 | 787,500 | — | — |
| 2024-09-06 | $3.69 | $3.69 | 1,248,700 | — | — |
| 2024-09-05 | $3.83 | $3.83 | 1,198,300 | — | — |
| 2024-09-04 | $3.90 | $3.90 | 928,500 | — | — |
| 2024-09-03 | $3.97 | $3.97 | 1,174,600 | — | — |
| 2024-08-30 | $4.25 | $4.25 | 922,800 | — | — |
| 2024-08-29 | $4.27 | $4.27 | 1,364,100 | — | — |
| 2024-08-28 | $4.15 | $4.15 | 949,100 | — | — |
| 2024-08-27 | $4.28 | $4.28 | 817,900 | — | — |
| 2024-08-26 | $4.40 | $4.40 | 1,045,600 | — | — |
| 2024-08-23 | $4.43 | $4.43 | 1,823,100 | — | — |
| 2024-08-22 | $4.34 | $4.34 | 1,976,200 | — | — |
| 2024-08-21 | $4.59 | $4.59 | 1,466,600 | — | — |
| 2024-08-20 | $4.62 | $4.62 | 996,600 | — | — |
| 2024-08-19 | $4.72 | $4.72 | 877,000 | — | — |
| 2024-08-16 | $4.58 | $4.58 | 853,500 | — | — |
| 2024-08-15 | $4.50 | $4.50 | 881,700 | — | — |
| 2024-08-14 | $4.40 | $4.40 | 740,800 | — | — |
| 2024-08-13 | $4.48 | $4.48 | 795,800 | — | — |
| 2024-08-12 | $4.41 | $4.41 | 1,151,300 | — | — |
| 2024-08-09 | $4.16 | $4.16 | 863,400 | — | — |
| 2024-08-08 | $4.15 | $4.15 | 899,800 | — | — |
| 2024-08-07 | $4.13 | $4.13 | 2,217,800 | — | — |
| 2024-08-06 | $4.42 | $4.42 | 1,330,500 | — | — |
| 2024-08-05 | $4.21 | $4.21 | 1,969,300 | — | — |
| 2024-08-02 | $4.50 | $4.50 | 2,159,700 | — | — |
| 2024-08-01 | $4.73 | $4.73 | 1,384,900 | — | — |
| 2024-07-31 | $4.78 | $4.78 | 1,798,600 | — | — |
| 2024-07-30 | $4.72 | $4.72 | 1,091,400 | — | — |
| 2024-07-29 | $4.73 | $4.73 | 1,270,500 | — | — |
| 2024-07-26 | $4.75 | $4.75 | 1,397,000 | — | — |
| 2024-07-25 | $4.55 | $4.55 | 2,197,800 | — | — |
| 2024-07-24 | $4.65 | $4.65 | 2,878,200 | — | — |
| 2024-07-23 | $4.59 | $4.59 | 1,246,500 | — | — |
| 2024-07-22 | $4.48 | $4.48 | 1,378,100 | — | — |
| 2024-07-19 | $4.36 | $4.36 | 1,798,700 | — | — |
| 2024-07-18 | $4.34 | $4.34 | 1,270,300 | — | — |
| 2024-07-17 | $4.53 | $4.53 | 1,544,500 | — | — |
| 2024-07-16 | $4.52 | $4.52 | 1,916,200 | — | — |
| 2024-07-15 | $4.25 | $4.25 | 1,417,100 | — | — |
| 2024-07-12 | $4.07 | $4.07 | 1,112,200 | — | — |
| 2024-07-11 | $4.07 | $4.07 | 1,759,300 | — | — |
| 2024-07-10 | $3.71 | $3.71 | 1,408,700 | — | — |
| 2024-07-09 | $3.73 | $3.73 | 1,039,000 | — | — |
| 2024-07-08 | $3.75 | $3.75 | 1,240,900 | — | — |
| 2024-07-05 | $3.60 | $3.60 | 935,700 | — | — |
| 2024-07-03 | $3.46 | $3.46 | 610,100 | — | — |
| 2024-07-02 | $3.33 | $3.33 | 1,176,400 | — | — |
| 2024-07-01 | $3.40 | $3.40 | 1,483,000 | — | — |
| 2024-06-28 | $3.46 | $3.46 | 10,557,900 | — | — |
| 2024-06-27 | $3.63 | $3.63 | 1,744,200 | — | — |
| 2024-06-26 | $3.39 | $3.39 | 1,253,000 | — | — |
| 2024-06-25 | $3.54 | $3.54 | 966,000 | — | — |
| 2024-06-24 | $3.49 | $3.49 | 1,997,800 | — | — |
| 2024-06-21 | $3.35 | $3.35 | 5,124,900 | — | — |
| 2024-06-20 | $3.32 | $3.32 | 1,938,300 | — | — |
| 2024-06-18 | $3.24 | $3.24 | 1,453,300 | — | — |
| 2024-06-17 | $3.21 | $3.21 | 1,789,900 | — | — |
| 2024-06-14 | $3.50 | $3.50 | 953,500 | — | — |
| 2024-06-13 | $3.44 | $3.44 | 1,108,800 | — | — |
| 2024-06-12 | $3.59 | $3.59 | 1,017,800 | — | — |
| 2024-06-11 | $3.62 | $3.62 | 1,288,200 | — | — |
| 2024-06-10 | $3.71 | $3.71 | 1,174,000 | — | — |
| 2024-06-07 | $3.72 | $3.72 | 1,685,600 | — | — |
| 2024-06-06 | $4.04 | $4.04 | 899,300 | — | — |
| 2024-06-05 | $3.91 | $3.91 | 1,203,900 | — | — |
| 2024-06-04 | $3.82 | $3.82 | 995,500 | — | — |
| 2024-06-03 | $3.99 | $3.99 | 891,400 | — | — |
| 2024-05-31 | $3.93 | $3.93 | 2,851,400 | — | — |
| 2024-05-30 | $4.07 | $4.07 | 2,394,300 | — | — |
| 2024-05-29 | $3.79 | $3.79 | 1,923,800 | — | — |
| 2024-05-28 | $3.83 | $3.83 | 1,816,200 | — | — |
| 2024-05-24 | $3.60 | $3.60 | 761,000 | — | — |
| 2024-05-23 | $3.53 | $3.53 | 1,851,300 | — | — |
| 2024-05-22 | $3.58 | $3.58 | 2,158,600 | — | — |
| 2024-05-21 | $3.57 | $3.57 | 1,273,900 | — | — |
| 2024-05-20 | $3.54 | $3.54 | 1,430,700 | — | — |
| 2024-05-17 | $3.49 | $3.49 | 1,851,900 | — | — |
| 2024-05-16 | $3.27 | $3.27 | 1,328,800 | — | — |
| 2024-05-15 | $3.15 | $3.15 | 1,161,000 | — | — |
| 2024-05-14 | $3.05 | $3.05 | 1,289,800 | — | — |
| 2024-05-13 | $2.87 | $2.87 | 766,000 | — | — |
| 2024-05-10 | $2.84 | $2.84 | 1,571,300 | — | — |
| 2024-05-09 | $2.93 | $2.93 | 1,946,300 | — | — |
| 2024-05-08 | $3.01 | $3.01 | 544,700 | — | — |
| 2024-05-07 | $3.05 | $3.05 | 751,000 | — | — |
| 2024-05-06 | $3.06 | $3.06 | 667,000 | — | — |
| 2024-05-03 | $3.03 | $3.03 | 890,700 | — | — |
| 2024-05-02 | $3.00 | $3.00 | 731,700 | — | — |
| 2024-05-01 | $3.03 | $3.03 | 1,590,500 | — | — |
| 2024-04-30 | $2.90 | $2.90 | 842,000 | — | — |
| 2024-04-29 | $3.06 | $3.06 | 1,159,300 | — | — |
| 2024-04-26 | $2.94 | $2.94 | 1,034,900 | — | — |
| 2024-04-25 | $2.90 | $2.90 | 1,136,800 | — | — |
| 2024-04-24 | $2.85 | $2.85 | 1,243,400 | — | — |
| 2024-04-23 | $2.93 | $2.93 | 1,750,300 | — | — |
| 2024-04-22 | $2.81 | $2.81 | 2,553,300 | — | — |
| 2024-04-19 | $3.10 | $3.10 | 2,006,600 | — | — |
| 2024-04-18 | $3.07 | $3.07 | 1,480,400 | — | — |
| 2024-04-17 | $3.13 | $3.13 | 1,494,800 | — | — |
| 2024-04-16 | $3.12 | $3.12 | 2,050,900 | — | — |
| 2024-04-15 | $3.14 | $3.14 | 1,791,100 | — | — |
| 2024-04-12 | $3.15 | $3.15 | 3,878,900 | — | — |
| 2024-04-11 | $3.18 | $3.18 | 1,812,100 | — | — |
| 2024-04-10 | $3.14 | $3.14 | 2,264,800 | — | — |
| 2024-04-09 | $3.28 | $3.28 | 2,345,300 | — | — |
| 2024-04-08 | $3.20 | $3.20 | 1,962,300 | — | — |
| 2024-04-05 | $3.19 | $3.19 | 1,902,300 | — | — |
| 2024-04-04 | $3.04 | $3.04 | 5,048,800 | — | — |
| 2024-04-03 | $3.31 | $3.31 | 2,603,600 | — | — |
| 2024-04-02 | $3.22 | $3.22 | 2,483,900 | — | — |
| 2024-04-01 | $3.16 | $3.16 | 2,953,400 | — | — |
| 2024-03-28 | $3.00 | $3.00 | 2,736,200 | — | — |
| 2024-03-27 | $2.76 | $2.76 | 2,211,500 | — | — |
| 2024-03-26 | $2.71 | $2.71 | 1,599,700 | — | — |
| 2024-03-25 | $2.57 | $2.57 | 1,307,700 | — | — |
| 2024-03-22 | $2.69 | $2.69 | 1,554,500 | — | — |
| 2024-03-21 | $2.70 | $2.70 | 2,090,700 | — | — |
| 2024-03-20 | $2.80 | $2.80 | 1,801,900 | — | — |
| 2024-03-19 | $2.62 | $2.62 | 1,183,700 | — | — |
| 2024-03-18 | $2.63 | $2.63 | 1,346,500 | — | — |
| 2024-03-15 | $2.75 | $2.75 | 5,015,500 | — | — |
| 2024-03-14 | $2.59 | $2.59 | 2,382,300 | — | — |
| 2024-03-13 | $2.59 | $2.59 | 2,853,700 | — | — |
| 2024-03-12 | $2.48 | $2.48 | 2,176,500 | — | — |
| 2024-03-11 | $2.65 | $2.65 | 1,791,800 | — | — |
| 2024-03-08 | $2.55 | $2.55 | 1,662,700 | — | — |
| 2024-03-07 | $2.61 | $2.61 | 3,661,800 | — | — |
| 2024-03-06 | $2.48 | $2.48 | 2,643,100 | — | — |
| 2024-03-05 | $2.52 | $2.52 | 3,739,700 | — | — |
| 2024-03-04 | $2.49 | $2.49 | 2,126,800 | — | — |
| 2024-03-01 | $2.49 | $2.49 | 2,829,900 | — | — |
| 2024-02-29 | $2.48 | $2.48 | 2,060,600 | — | — |
| 2024-02-28 | $2.33 | $2.33 | 1,311,500 | — | — |
| 2024-02-27 | $2.37 | $2.37 | 1,457,000 | — | — |
| 2024-02-26 | $2.36 | $2.36 | 1,883,200 | — | — |
| 2024-02-23 | $2.40 | $2.40 | 2,058,700 | — | — |
| 2024-02-22 | $2.37 | $2.37 | 3,655,300 | — | — |
| 2024-02-21 | $2.39 | $2.39 | 1,849,100 | — | — |
| 2024-02-20 | $2.39 | $2.39 | 2,400,300 | — | — |
| 2024-02-16 | $2.37 | $2.37 | 3,119,100 | — | — |
| 2024-02-15 | $2.53 | $2.53 | 2,816,600 | — | — |
| 2024-02-14 | $2.43 | $2.43 | 2,103,900 | — | — |
| 2024-02-13 | $2.35 | $2.35 | 2,160,700 | — | — |
| 2024-02-12 | $2.51 | $2.51 | 2,464,500 | — | — |
| 2024-02-09 | $2.45 | $2.45 | 2,957,600 | — | — |
| 2024-02-08 | $2.37 | $2.37 | 1,789,300 | — | — |
| 2024-02-07 | $2.28 | $2.28 | 1,912,700 | — | — |
| 2024-02-06 | $2.41 | $2.41 | 910,700 | — | — |
| 2024-02-05 | $2.39 | $2.39 | 2,901,400 | — | — |
| 2024-02-02 | $2.50 | $2.50 | 2,523,500 | — | — |
| 2024-02-01 | $2.60 | $2.60 | 2,162,800 | — | — |
| 2024-01-31 | $2.56 | $2.56 | 2,789,500 | — | — |
| 2024-01-30 | $2.64 | $2.64 | 3,001,800 | — | — |
| 2024-01-29 | $2.80 | $2.80 | 3,824,100 | — | — |
| 2024-01-26 | $2.83 | $2.83 | 2,821,200 | — | — |
| 2024-01-25 | $2.97 | $2.97 | 3,023,900 | — | — |
| 2024-01-24 | $3.17 | $3.17 | 4,998,000 | — | — |
| 2024-01-23 | $3.47 | $3.47 | 3,124,900 | — | — |
| 2024-01-22 | $3.50 | $3.50 | 4,163,900 | — | — |
| 2024-01-19 | $3.58 | $3.58 | 2,976,700 | — | — |
| 2024-01-18 | $3.52 | $3.52 | 2,753,500 | — | — |
| 2024-01-17 | $3.52 | $3.52 | 2,394,100 | — | — |
| 2024-01-16 | $3.54 | $3.54 | 3,169,300 | — | — |
| 2024-01-12 | $3.55 | $3.55 | 1,846,100 | — | — |
| 2024-01-11 | $3.53 | $3.53 | 2,736,200 | — | — |
| 2024-01-10 | $3.57 | $3.57 | 2,196,700 | — | — |
| 2024-01-09 | $3.57 | $3.57 | 3,371,000 | — | — |
| 2024-01-08 | $3.68 | $3.68 | 1,595,500 | — | — |
| 2024-01-05 | $3.66 | $3.66 | 1,821,000 | — | — |
| 2024-01-04 | $3.67 | $3.67 | 1,963,400 | — | — |
| 2024-01-03 | $3.68 | $3.68 | 1,756,900 | — | — |
| 2024-01-02 | $3.80 | $3.80 | 1,906,700 | — | — |