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
- 1999-10-29 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 | $2.13 | $2.13 | 51,655,000 | — | — |
| 2024-12-30 | $2.28 | $2.28 | 39,360,300 | — | — |
| 2024-12-27 | $2.38 | $2.38 | 61,228,200 | — | — |
| 2024-12-26 | $2.38 | $2.38 | 53,837,400 | — | — |
| 2024-12-24 | $2.42 | $2.42 | 31,547,700 | — | — |
| 2024-12-23 | $2.43 | $2.43 | 46,539,800 | — | — |
| 2024-12-20 | $2.56 | $2.56 | 83,925,500 | — | — |
| 2024-12-19 | $2.30 | $2.30 | 42,184,900 | — | — |
| 2024-12-18 | $2.22 | $2.22 | 57,915,200 | — | — |
| 2024-12-17 | $2.46 | $2.46 | 37,950,100 | — | — |
| 2024-12-16 | $2.45 | $2.45 | 41,651,600 | — | — |
| 2024-12-13 | $2.43 | $2.43 | 31,130,200 | — | — |
| 2024-12-12 | $2.40 | $2.40 | 27,605,300 | — | — |
| 2024-12-11 | $2.50 | $2.50 | 34,719,900 | — | — |
| 2024-12-10 | $2.51 | $2.51 | 49,967,100 | — | — |
| 2024-12-09 | $2.67 | $2.67 | 107,324,300 | — | — |
| 2024-12-06 | $2.38 | $2.38 | 78,059,800 | — | — |
| 2024-12-05 | $2.45 | $2.45 | 171,616,600 | — | — |
| 2024-12-04 | $2.13 | $2.13 | 104,945,900 | — | — |
| 2024-12-03 | $2.02 | $2.02 | 90,739,700 | — | — |
| 2024-12-02 | $2.30 | $2.30 | 83,938,000 | — | — |
| 2024-11-29 | $2.24 | $2.24 | 44,108,900 | — | — |
| 2024-11-27 | $2.13 | $2.13 | 54,185,400 | — | — |
| 2024-11-26 | $2.07 | $2.07 | 45,523,800 | — | — |
| 2024-11-25 | $2.20 | $2.20 | 106,803,700 | — | — |
| 2024-11-22 | $1.92 | $1.92 | 46,782,700 | — | — |
| 2024-11-21 | $1.89 | $1.89 | 43,313,100 | — | — |
| 2024-11-20 | $1.92 | $1.92 | 64,204,100 | — | — |
| 2024-11-19 | $1.92 | $1.92 | 51,275,700 | — | — |
| 2024-11-18 | $1.99 | $1.99 | 64,327,600 | — | — |
| 2024-11-15 | $1.87 | $1.87 | 59,370,800 | — | — |
| 2024-11-14 | $1.97 | $1.97 | 80,781,300 | — | — |
| 2024-11-13 | $1.97 | $1.97 | 72,590,000 | — | — |
| 2024-11-12 | $1.91 | $1.91 | 72,014,400 | — | — |
| 2024-11-11 | $1.99 | $1.99 | 60,558,200 | — | — |
| 2024-11-08 | $2.06 | $2.06 | 64,221,100 | — | — |
| 2024-11-07 | $2.04 | $2.04 | 52,379,100 | — | — |
| 2024-11-06 | $1.97 | $1.97 | 117,117,100 | — | — |
| 2024-11-05 | $2.52 | $2.52 | 81,383,000 | — | — |
| 2024-11-04 | $2.51 | $2.51 | 116,576,900 | — | — |
| 2024-11-01 | $2.09 | $2.09 | 51,007,500 | — | — |
| 2024-10-31 | $1.96 | $1.96 | 45,145,100 | — | — |
| 2024-10-30 | $2.01 | $2.01 | 54,951,800 | — | — |
| 2024-10-29 | $2.13 | $2.13 | 40,840,400 | — | — |
| 2024-10-28 | $2.24 | $2.24 | 31,540,000 | — | — |
| 2024-10-25 | $2.15 | $2.15 | 44,541,400 | — | — |
| 2024-10-24 | $2.13 | $2.13 | 35,856,800 | — | — |
| 2024-10-23 | $2.08 | $2.08 | 48,050,800 | — | — |
| 2024-10-22 | $2.22 | $2.22 | 45,597,400 | — | — |
| 2024-10-21 | $2.37 | $2.37 | 52,631,500 | — | — |
| 2024-10-18 | $2.24 | $2.24 | 50,203,300 | — | — |
| 2024-10-17 | $2.04 | $2.04 | 30,816,600 | — | — |
| 2024-10-16 | $2.07 | $2.07 | 36,547,100 | — | — |
| 2024-10-15 | $2.06 | $2.06 | 30,860,700 | — | — |
| 2024-10-14 | $2.08 | $2.08 | 25,442,400 | — | — |
| 2024-10-11 | $2.12 | $2.12 | 35,839,400 | — | — |
| 2024-10-10 | $1.97 | $1.97 | 30,043,100 | — | — |
| 2024-10-09 | $2.04 | $2.04 | 35,897,200 | — | — |
| 2024-10-08 | $2.06 | $2.06 | 42,623,800 | — | — |
| 2024-10-07 | $2.25 | $2.25 | 37,879,500 | — | — |
| 2024-10-04 | $2.15 | $2.15 | 33,699,700 | — | — |
| 2024-10-03 | $2.06 | $2.06 | 30,867,700 | — | — |
| 2024-10-02 | $2.16 | $2.16 | 36,149,800 | — | — |
| 2024-10-01 | $2.06 | $2.06 | 43,040,500 | — | — |
| 2024-09-30 | $2.26 | $2.26 | 42,325,200 | — | — |
| 2024-09-27 | $2.28 | $2.28 | 63,941,800 | — | — |
| 2024-09-26 | $2.06 | $2.06 | 40,188,700 | — | — |
| 2024-09-25 | $1.95 | $1.95 | 36,339,400 | — | — |
| 2024-09-24 | $2.08 | $2.08 | 34,405,700 | — | — |
| 2024-09-23 | $2.00 | $2.00 | 30,455,800 | — | — |
| 2024-09-20 | $1.94 | $1.94 | 75,841,900 | — | — |
| 2024-09-19 | $2.06 | $2.06 | 47,788,100 | — | — |
| 2024-09-18 | $2.10 | $2.10 | 67,073,600 | — | — |
| 2024-09-17 | $2.09 | $2.09 | 52,550,500 | — | — |
| 2024-09-16 | $1.97 | $1.97 | 25,277,600 | — | — |
| 2024-09-13 | $1.96 | $1.96 | 29,941,400 | — | — |
| 2024-09-12 | $1.94 | $1.94 | 30,146,800 | — | — |
| 2024-09-11 | $1.94 | $1.94 | 42,445,800 | — | — |
| 2024-09-10 | $1.88 | $1.88 | 37,955,900 | — | — |
| 2024-09-09 | $1.71 | $1.71 | 30,951,800 | — | — |
| 2024-09-06 | $1.61 | $1.61 | 29,529,200 | — | — |
| 2024-09-05 | $1.71 | $1.71 | 23,923,100 | — | — |
| 2024-09-04 | $1.74 | $1.74 | 23,103,900 | — | — |
| 2024-09-03 | $1.75 | $1.75 | 34,861,400 | — | — |
| 2024-08-30 | $1.88 | $1.88 | 33,607,600 | — | — |
| 2024-08-29 | $1.94 | $1.94 | 27,638,900 | — | — |
| 2024-08-28 | $1.94 | $1.94 | 30,535,800 | — | — |
| 2024-08-27 | $2.07 | $2.07 | 23,334,300 | — | — |
| 2024-08-26 | $2.15 | $2.15 | 25,624,000 | — | — |
| 2024-08-23 | $2.20 | $2.20 | 32,745,600 | — | — |
| 2024-08-22 | $2.12 | $2.12 | 25,435,300 | — | — |
| 2024-08-21 | $2.20 | $2.20 | 33,121,200 | — | — |
| 2024-08-20 | $2.13 | $2.13 | 29,602,500 | — | — |
| 2024-08-19 | $2.29 | $2.29 | 37,586,300 | — | — |
| 2024-08-16 | $2.21 | $2.21 | 29,196,500 | — | — |
| 2024-08-15 | $2.12 | $2.12 | 35,892,400 | — | — |
| 2024-08-14 | $2.02 | $2.02 | 35,029,800 | — | — |
| 2024-08-13 | $2.14 | $2.14 | 43,069,800 | — | — |
| 2024-08-12 | $1.95 | $1.95 | 21,639,700 | — | — |
| 2024-08-09 | $1.97 | $1.97 | 37,094,800 | — | — |
| 2024-08-08 | $2.08 | $2.08 | 55,773,900 | — | — |
| 2024-08-07 | $2.08 | $2.08 | 45,314,900 | — | — |
| 2024-08-06 | $2.15 | $2.15 | 37,584,900 | — | — |
| 2024-08-05 | $2.21 | $2.21 | 45,748,800 | — | — |
| 2024-08-02 | $2.16 | $2.16 | 47,455,100 | — | — |
| 2024-08-01 | $2.32 | $2.32 | 39,021,800 | — | — |
| 2024-07-31 | $2.47 | $2.47 | 44,792,500 | — | — |
| 2024-07-30 | $2.40 | $2.40 | 50,536,500 | — | — |
| 2024-07-29 | $2.40 | $2.40 | 42,070,700 | — | — |
| 2024-07-26 | $2.49 | $2.49 | 45,257,500 | — | — |
| 2024-07-25 | $2.33 | $2.33 | 41,937,800 | — | — |
| 2024-07-24 | $2.43 | $2.43 | 39,119,000 | — | — |
| 2024-07-23 | $2.49 | $2.49 | 33,077,300 | — | — |
| 2024-07-22 | $2.50 | $2.50 | 35,865,000 | — | — |
| 2024-07-19 | $2.52 | $2.52 | 88,107,900 | — | — |
| 2024-07-18 | $2.92 | $2.92 | 36,925,100 | — | — |
| 2024-07-17 | $3.06 | $3.06 | 42,473,500 | — | — |
| 2024-07-16 | $3.34 | $3.34 | 50,762,000 | — | — |
| 2024-07-15 | $3.21 | $3.21 | 60,545,200 | — | — |
| 2024-07-12 | $3.07 | $3.07 | 46,309,400 | — | — |
| 2024-07-11 | $2.93 | $2.93 | 43,274,000 | — | — |
| 2024-07-10 | $2.69 | $2.69 | 30,404,600 | — | — |
| 2024-07-09 | $2.57 | $2.57 | 24,241,700 | — | — |
| 2024-07-08 | $2.64 | $2.64 | 25,754,700 | — | — |
| 2024-07-05 | $2.59 | $2.59 | 29,380,900 | — | — |
| 2024-07-03 | $2.47 | $2.47 | 41,364,700 | — | — |
| 2024-07-02 | $2.27 | $2.27 | 29,355,800 | — | — |
| 2024-07-01 | $2.28 | $2.28 | 30,377,100 | — | — |
| 2024-06-28 | $2.33 | $2.33 | 121,643,400 | — | — |
| 2024-06-27 | $2.46 | $2.46 | 27,291,500 | — | — |
| 2024-06-26 | $2.45 | $2.45 | 21,131,900 | — | — |
| 2024-06-25 | $2.36 | $2.36 | 33,328,100 | — | — |
| 2024-06-24 | $2.45 | $2.45 | 25,994,900 | — | — |
| 2024-06-21 | $2.41 | $2.41 | 44,276,000 | — | — |
| 2024-06-20 | $2.54 | $2.54 | 24,709,400 | — | — |
| 2024-06-18 | $2.64 | $2.64 | 22,252,500 | — | — |
| 2024-06-17 | $2.72 | $2.72 | 18,786,300 | — | — |
| 2024-06-14 | $2.70 | $2.70 | 20,849,500 | — | — |
| 2024-06-13 | $2.84 | $2.84 | 22,114,000 | — | — |
| 2024-06-12 | $2.92 | $2.92 | 35,234,100 | — | — |
| 2024-06-11 | $2.92 | $2.92 | 18,539,600 | — | — |
| 2024-06-10 | $2.97 | $2.97 | 22,185,200 | — | — |
| 2024-06-07 | $2.90 | $2.90 | 33,149,900 | — | — |
| 2024-06-06 | $3.00 | $3.00 | 24,909,900 | — | — |
| 2024-06-05 | $3.01 | $3.01 | 59,261,400 | — | — |
| 2024-06-04 | $3.22 | $3.22 | 26,367,800 | — | — |
| 2024-06-03 | $3.45 | $3.45 | 33,604,600 | — | — |
| 2024-05-31 | $3.33 | $3.33 | 35,202,900 | — | — |
| 2024-05-30 | $3.30 | $3.30 | 30,764,800 | — | — |
| 2024-05-29 | $3.20 | $3.20 | 24,803,700 | — | — |
| 2024-05-28 | $3.25 | $3.25 | 31,152,100 | — | — |
| 2024-05-24 | $3.25 | $3.25 | 18,501,500 | — | — |
| 2024-05-23 | $3.08 | $3.08 | 28,361,500 | — | — |
| 2024-05-22 | $3.41 | $3.41 | 61,507,500 | — | — |
| 2024-05-21 | $3.08 | $3.08 | 20,932,100 | — | — |
| 2024-05-20 | $3.20 | $3.20 | 24,409,800 | — | — |
| 2024-05-17 | $3.25 | $3.25 | 34,984,200 | — | — |
| 2024-05-16 | $3.43 | $3.43 | 32,646,600 | — | — |
| 2024-05-15 | $3.41 | $3.41 | 77,000,400 | — | — |
| 2024-05-14 | $3.44 | $3.44 | 203,418,400 | — | — |
| 2024-05-13 | $2.89 | $2.89 | 51,034,700 | — | — |
| 2024-05-10 | $2.56 | $2.56 | 32,918,300 | — | — |
| 2024-05-09 | $2.77 | $2.77 | 63,754,800 | — | — |
| 2024-05-08 | $2.52 | $2.52 | 35,751,600 | — | — |
| 2024-05-07 | $2.64 | $2.64 | 26,786,700 | — | — |
| 2024-05-06 | $2.71 | $2.71 | 29,224,500 | — | — |
| 2024-05-03 | $2.74 | $2.74 | 44,789,000 | — | — |
| 2024-05-02 | $2.45 | $2.45 | 35,923,800 | — | — |
| 2024-05-01 | $2.30 | $2.30 | 43,081,500 | — | — |
| 2024-04-30 | $2.31 | $2.31 | 30,011,600 | — | — |
| 2024-04-29 | $2.40 | $2.40 | 28,091,600 | — | — |
| 2024-04-26 | $2.41 | $2.41 | 16,642,200 | — | — |
| 2024-04-25 | $2.38 | $2.38 | 26,600,800 | — | — |
| 2024-04-24 | $2.41 | $2.41 | 37,880,700 | — | — |
| 2024-04-23 | $2.59 | $2.59 | 33,586,200 | — | — |
| 2024-04-22 | $2.49 | $2.49 | 23,375,400 | — | — |
| 2024-04-19 | $2.57 | $2.57 | 32,211,800 | — | — |
| 2024-04-18 | $2.71 | $2.71 | 25,401,100 | — | — |
| 2024-04-17 | $2.73 | $2.73 | 22,236,000 | — | — |
| 2024-04-16 | $2.70 | $2.70 | 24,094,600 | — | — |
| 2024-04-15 | $2.85 | $2.85 | 21,785,600 | — | — |
| 2024-04-12 | $2.89 | $2.89 | 16,360,600 | — | — |
| 2024-04-11 | $2.96 | $2.96 | 28,043,400 | — | — |
| 2024-04-10 | $3.07 | $3.07 | 24,288,700 | — | — |
| 2024-04-09 | $3.25 | $3.25 | 27,371,300 | — | — |
| 2024-04-08 | $3.12 | $3.12 | 20,567,600 | — | — |
| 2024-04-05 | $3.14 | $3.14 | 30,415,900 | — | — |
| 2024-04-04 | $3.15 | $3.15 | 24,158,200 | — | — |
| 2024-04-03 | $3.23 | $3.23 | 27,406,000 | — | — |
| 2024-04-02 | $3.14 | $3.14 | 31,010,100 | — | — |
| 2024-04-01 | $3.44 | $3.44 | 18,261,500 | — | — |
| 2024-03-28 | $3.44 | $3.44 | 22,255,700 | — | — |
| 2024-03-27 | $3.43 | $3.43 | 36,398,400 | — | — |
| 2024-03-26 | $3.22 | $3.22 | 22,460,200 | — | — |
| 2024-03-25 | $3.33 | $3.33 | 19,888,600 | — | — |
| 2024-03-22 | $3.41 | $3.41 | 18,950,900 | — | — |
| 2024-03-21 | $3.59 | $3.59 | 26,185,700 | — | — |
| 2024-03-20 | $3.52 | $3.52 | 37,880,400 | — | — |
| 2024-03-19 | $3.25 | $3.25 | 27,895,200 | — | — |
| 2024-03-18 | $3.25 | $3.25 | 26,070,400 | — | — |
| 2024-03-15 | $3.33 | $3.33 | 25,377,400 | — | — |
| 2024-03-14 | $3.34 | $3.34 | 34,609,600 | — | — |
| 2024-03-13 | $3.36 | $3.36 | 35,096,200 | — | — |
| 2024-03-12 | $3.54 | $3.54 | 27,482,500 | — | — |
| 2024-03-11 | $3.66 | $3.66 | 36,361,400 | — | — |
| 2024-03-08 | $4.02 | $4.02 | 37,744,500 | — | — |
| 2024-03-07 | $3.90 | $3.90 | 32,044,500 | — | — |
| 2024-03-06 | $4.02 | $4.02 | 48,461,400 | — | — |
| 2024-03-05 | $3.63 | $3.63 | 28,307,700 | — | — |
| 2024-03-04 | $3.86 | $3.86 | 38,826,100 | — | — |
| 2024-03-01 | $3.89 | $3.89 | 77,838,600 | — | — |
| 2024-02-29 | $3.53 | $3.53 | 57,494,500 | — | — |
| 2024-02-28 | $3.43 | $3.43 | 37,218,100 | — | — |
| 2024-02-27 | $3.55 | $3.55 | 54,093,100 | — | — |
| 2024-02-26 | $3.04 | $3.04 | 33,356,200 | — | — |
| 2024-02-23 | $3.01 | $3.01 | 54,728,200 | — | — |
| 2024-02-22 | $3.13 | $3.13 | 46,865,400 | — | — |
| 2024-02-21 | $3.41 | $3.41 | 43,946,800 | — | — |
| 2024-02-20 | $3.73 | $3.73 | 21,864,900 | — | — |
| 2024-02-16 | $3.96 | $3.96 | 31,134,600 | — | — |
| 2024-02-15 | $4.02 | $4.02 | 41,025,100 | — | — |
| 2024-02-14 | $4.23 | $4.23 | 29,274,900 | — | — |
| 2024-02-13 | $4.17 | $4.17 | 37,928,600 | — | — |
| 2024-02-12 | $4.57 | $4.57 | 48,054,600 | — | — |
| 2024-02-09 | $4.33 | $4.33 | 40,832,600 | — | — |
| 2024-02-08 | $4.19 | $4.19 | 35,842,600 | — | — |
| 2024-02-07 | $4.22 | $4.22 | 36,952,000 | — | — |
| 2024-02-06 | $4.49 | $4.49 | 50,778,700 | — | — |
| 2024-02-05 | $4.35 | $4.35 | 40,608,200 | — | — |
| 2024-02-02 | $4.66 | $4.66 | 60,637,900 | — | — |
| 2024-02-01 | $4.70 | $4.70 | 111,112,200 | — | — |
| 2024-01-31 | $4.45 | $4.45 | 130,249,400 | — | — |
| 2024-01-30 | $3.73 | $3.73 | 34,548,500 | — | — |
| 2024-01-29 | $3.79 | $3.79 | 41,212,400 | — | — |
| 2024-01-26 | $3.40 | $3.40 | 30,746,200 | — | — |
| 2024-01-25 | $3.40 | $3.40 | 52,983,000 | — | — |
| 2024-01-24 | $3.48 | $3.48 | 100,470,600 | — | — |
| 2024-01-23 | $3.72 | $3.72 | 158,726,500 | — | — |
| 2024-01-22 | $2.84 | $2.84 | 65,531,500 | — | — |
| 2024-01-19 | $2.68 | $2.68 | 56,283,100 | — | — |
| 2024-01-18 | $2.42 | $2.42 | 98,181,700 | — | — |
| 2024-01-17 | $2.74 | $2.74 | 68,910,000 | — | — |
| 2024-01-16 | $3.04 | $3.04 | 43,668,500 | — | — |
| 2024-01-12 | $3.44 | $3.44 | 32,102,000 | — | — |
| 2024-01-11 | $3.72 | $3.72 | 45,007,400 | — | — |
| 2024-01-10 | $4.04 | $4.04 | 32,855,500 | — | — |
| 2024-01-09 | $4.20 | $4.20 | 20,549,100 | — | — |
| 2024-01-08 | $4.35 | $4.35 | 25,230,700 | — | — |
| 2024-01-05 | $4.25 | $4.25 | 28,565,900 | — | — |
| 2024-01-04 | $4.29 | $4.29 | 26,985,100 | — | — |
| 2024-01-03 | $4.38 | $4.38 | 46,730,800 | — | — |
| 2024-01-02 | $4.59 | $4.59 | 30,653,400 | — | — |