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
- 1993-05-28 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 | $3.75 | $6.03 | 22,898,500 | — | — |
| 2024-12-30 | $3.66 | $5.88 | 27,028,300 | — | — |
| 2024-12-27 | $3.53 | $5.67 | 27,274,400 | — | — |
| 2024-12-26 | $3.57 | $5.74 | 18,271,900 | — | — |
| 2024-12-24 | $3.53 | $5.67 | 13,408,200 | — | — |
| 2024-12-23 | $3.47 | $5.58 | 15,588,500 | — | — |
| 2024-12-20 | $3.53 | $5.67 | 30,883,000 | — | — |
| 2024-12-19 | $3.55 | $5.71 | 29,562,100 | — | — |
| 2024-12-18 | $3.62 | $5.82 | 24,452,600 | — | — |
| 2024-12-17 | $3.67 | $5.90 | 24,365,000 | — | — |
| 2024-12-16 | $3.73 | $5.99 | 24,818,700 | — | — |
| 2024-12-13 | $3.86 | $6.20 | 18,307,900 | — | — |
| 2024-12-12 | $3.94 | $6.33 | 18,041,000 | — | — |
| 2024-12-11 | $4.09 | $6.57 | 24,186,200 | — | — |
| 2024-12-10 | $3.98 | $6.40 | 31,293,400 | — | — |
| 2024-12-09 | $4.02 | $6.46 | 31,410,500 | — | — |
| 2024-12-06 | $4.02 | $6.46 | 22,277,500 | — | — |
| 2024-12-05 | $4.17 | $6.70 | 16,872,600 | — | — |
| 2024-12-04 | $4.26 | $6.85 | 20,887,600 | — | — |
| 2024-12-03 | $4.41 | $7.09 | 11,576,000 | — | — |
| 2024-12-02 | $4.36 | $7.01 | 28,468,000 | — | — |
| 2024-11-29 | $4.40 | $7.07 | 6,855,700 | — | — |
| 2024-11-27 | $4.30 | $6.91 | 12,736,400 | — | — |
| 2024-11-26 | $4.28 | $6.88 | 14,656,700 | — | — |
| 2024-11-25 | $4.38 | $7.04 | 16,493,000 | — | — |
| 2024-11-22 | $4.47 | $7.18 | 17,982,400 | — | — |
| 2024-11-21 | $4.34 | $6.98 | 19,082,500 | — | — |
| 2024-11-20 | $4.23 | $6.80 | 15,025,800 | — | — |
| 2024-11-19 | $4.20 | $6.75 | 14,137,400 | — | — |
| 2024-11-18 | $4.30 | $6.91 | 16,982,000 | — | — |
| 2024-11-15 | $4.22 | $6.78 | 16,780,800 | — | — |
| 2024-11-14 | $4.46 | $7.17 | 18,306,800 | — | — |
| 2024-11-13 | $4.24 | $6.81 | 17,750,200 | — | — |
| 2024-11-12 | $4.29 | $6.89 | 21,564,500 | — | — |
| 2024-11-11 | $4.50 | $7.23 | 22,198,200 | — | — |
| 2024-11-08 | $4.47 | $7.18 | 20,598,500 | — | — |
| 2024-11-07 | $4.57 | $7.34 | 21,351,700 | — | — |
| 2024-11-06 | $4.67 | $7.51 | 30,931,100 | — | — |
| 2024-11-05 | $4.45 | $7.15 | 19,958,200 | — | — |
| 2024-11-04 | $4.41 | $7.09 | 19,805,400 | — | — |
| 2024-11-01 | $4.24 | $6.81 | 27,832,400 | — | — |
| 2024-10-31 | $4.34 | $6.98 | 33,890,700 | — | — |
| 2024-10-30 | $3.98 | $6.40 | 19,054,200 | — | — |
| 2024-10-29 | $3.92 | $6.30 | 17,378,500 | — | — |
| 2024-10-28 | $4.03 | $6.48 | 18,637,700 | — | — |
| 2024-10-25 | $4.14 | $6.65 | 18,418,700 | — | — |
| 2024-10-24 | $4.10 | $6.59 | 33,053,900 | — | — |
| 2024-10-23 | $4.11 | $6.61 | 14,118,800 | — | — |
| 2024-10-22 | $4.25 | $6.83 | 10,746,400 | — | — |
| 2024-10-21 | $4.26 | $6.85 | 14,517,800 | — | — |
| 2024-10-18 | $4.24 | $6.81 | 12,390,500 | — | — |
| 2024-10-17 | $4.26 | $6.85 | 12,074,100 | — | — |
| 2024-10-16 | $4.12 | $6.62 | 13,409,600 | — | — |
| 2024-10-15 | $4.00 | $6.43 | 21,208,100 | — | — |
| 2024-10-14 | $4.24 | $6.81 | 12,964,200 | — | — |
| 2024-10-11 | $4.30 | $6.91 | 8,253,500 | — | — |
| 2024-10-10 | $4.25 | $6.83 | 15,675,400 | — | — |
| 2024-10-09 | $4.29 | $6.89 | 12,359,600 | — | — |
| 2024-10-08 | $4.33 | $6.96 | 17,537,600 | — | — |
| 2024-10-07 | $4.57 | $7.34 | 18,458,400 | — | — |
| 2024-10-04 | $4.67 | $7.51 | 23,485,600 | — | — |
| 2024-10-03 | $4.58 | $7.36 | 25,509,100 | — | — |
| 2024-10-02 | $4.33 | $6.96 | 17,173,600 | — | — |
| 2024-10-01 | $4.39 | $7.06 | 25,835,600 | — | — |
| 2024-09-30 | $4.25 | $6.83 | 17,089,400 | — | — |
| 2024-09-27 | $4.31 | $6.93 | 19,702,000 | — | — |
| 2024-09-26 | $4.17 | $6.70 | 24,627,400 | — | — |
| 2024-09-25 | $4.42 | $7.10 | 13,421,000 | — | — |
| 2024-09-24 | $4.57 | $7.34 | 16,871,300 | — | — |
| 2024-09-23 | $4.55 | $7.31 | 16,950,200 | — | — |
| 2024-09-20 | $4.54 | $7.30 | 24,089,600 | — | — |
| 2024-09-19 | $4.54 | $7.30 | 23,602,500 | — | — |
| 2024-09-18 | $4.57 | $7.34 | 30,121,000 | — | — |
| 2024-09-17 | $4.67 | $7.51 | 24,049,300 | — | — |
| 2024-09-16 | $4.44 | $7.14 | 21,879,700 | — | — |
| 2024-09-13 | $4.13 | $6.64 | 22,291,200 | — | — |
| 2024-09-12 | $4.15 | $6.67 | 21,103,400 | — | — |
| 2024-09-11 | $4.06 | $6.53 | 37,491,500 | — | — |
| 2024-09-10 | $3.92 | $6.30 | 31,781,000 | — | — |
| 2024-09-09 | $4.16 | $6.69 | 18,863,700 | — | — |
| 2024-09-06 | $4.12 | $6.62 | 19,953,200 | — | — |
| 2024-09-05 | $4.17 | $6.70 | 26,882,000 | — | — |
| 2024-09-04 | $4.14 | $6.65 | 24,197,400 | — | — |
| 2024-09-03 | $4.32 | $6.94 | 33,628,100 | — | — |
| 2024-08-30 | $4.74 | $7.62 | 14,876,700 | — | — |
| 2024-08-29 | $4.74 | $7.62 | 14,617,300 | — | — |
| 2024-08-28 | $4.72 | $7.59 | 17,161,800 | — | — |
| 2024-08-27 | $4.93 | $7.92 | 12,139,900 | — | — |
| 2024-08-26 | $4.97 | $7.99 | 14,735,400 | — | — |
| 2024-08-23 | $4.97 | $7.99 | 16,496,200 | — | — |
| 2024-08-22 | $4.73 | $7.60 | 17,212,400 | — | — |
| 2024-08-21 | $4.93 | $7.92 | 21,266,700 | — | — |
| 2024-08-20 | $4.98 | $8.00 | 19,361,600 | — | — |
| 2024-08-19 | $5.20 | $8.36 | 13,422,000 | — | — |
| 2024-08-16 | $5.18 | $8.33 | 12,466,800 | — | — |
| 2024-08-15 | $5.23 | $8.41 | 18,227,200 | — | — |
| 2024-08-14 | $5.05 | $8.12 | 17,312,900 | — | — |
| 2024-08-13 | $5.15 | $8.28 | 17,683,500 | — | — |
| 2024-08-12 | $5.21 | $8.37 | 12,527,200 | — | — |
| 2024-08-09 | $5.18 | $8.33 | 12,446,100 | — | — |
| 2024-08-08 | $5.28 | $8.49 | 14,388,800 | — | — |
| 2024-08-07 | $5.03 | $8.08 | 16,662,500 | — | — |
| 2024-08-06 | $5.05 | $8.12 | 20,644,700 | — | — |
| 2024-08-05 | $5.01 | $8.05 | 30,475,800 | — | — |
| 2024-08-02 | $5.20 | $8.36 | 28,569,000 | — | — |
| 2024-08-01 | $5.46 | $8.78 | 27,827,700 | — | — |
| 2024-07-31 | $5.79 | $9.31 | 23,636,200 | — | — |
| 2024-07-30 | $5.68 | $9.13 | 11,379,500 | — | — |
| 2024-07-29 | $5.68 | $9.13 | 12,268,600 | — | — |
| 2024-07-26 | $5.80 | $9.32 | 18,812,000 | — | — |
| 2024-07-25 | $5.82 | $9.35 | 36,466,600 | — | — |
| 2024-07-24 | $5.26 | $8.45 | 12,838,700 | — | — |
| 2024-07-23 | $5.52 | $8.87 | 14,173,300 | — | — |
| 2024-07-22 | $5.40 | $8.68 | 10,556,500 | — | — |
| 2024-07-19 | $5.27 | $8.47 | 10,246,300 | — | — |
| 2024-07-18 | $5.41 | $8.69 | 13,809,500 | — | — |
| 2024-07-17 | $5.59 | $8.98 | 14,572,300 | — | — |
| 2024-07-16 | $5.63 | $9.05 | 18,802,300 | — | — |
| 2024-07-15 | $5.52 | $8.87 | 15,832,700 | — | — |
| 2024-07-12 | $5.30 | $8.52 | 15,489,600 | — | — |
| 2024-07-11 | $5.18 | $8.33 | 25,077,500 | — | — |
| 2024-07-10 | $4.99 | $8.02 | 14,959,900 | — | — |
| 2024-07-09 | $5.01 | $8.05 | 10,039,900 | — | — |
| 2024-07-08 | $5.06 | $8.13 | 11,981,600 | — | — |
| 2024-07-05 | $5.10 | $8.20 | 11,639,400 | — | — |
| 2024-07-03 | $5.18 | $8.33 | 7,816,500 | — | — |
| 2024-07-02 | $5.17 | $8.31 | 15,427,800 | — | — |
| 2024-07-01 | $5.05 | $8.12 | 18,325,600 | — | — |
| 2024-06-28 | $5.35 | $8.60 | 127,265,400 | — | — |
| 2024-06-27 | $5.33 | $8.57 | 16,446,900 | — | — |
| 2024-06-26 | $5.19 | $8.34 | 20,592,800 | — | — |
| 2024-06-25 | $5.03 | $8.08 | 17,246,400 | — | — |
| 2024-06-24 | $5.14 | $8.26 | 19,001,500 | — | — |
| 2024-06-21 | $5.15 | $8.28 | 22,401,700 | — | — |
| 2024-06-20 | $5.17 | $8.31 | 18,992,000 | — | — |
| 2024-06-18 | $5.24 | $8.42 | 11,630,900 | — | — |
| 2024-06-17 | $5.20 | $8.36 | 14,037,400 | — | — |
| 2024-06-14 | $5.17 | $8.31 | 17,450,000 | — | — |
| 2024-06-13 | $5.41 | $8.69 | 10,638,300 | — | — |
| 2024-06-12 | $5.68 | $9.13 | 12,725,000 | — | — |
| 2024-06-11 | $5.60 | $9.00 | 9,885,300 | — | — |
| 2024-06-10 | $5.64 | $9.06 | 18,044,500 | — | — |
| 2024-06-07 | $5.40 | $8.68 | 12,539,800 | — | — |
| 2024-06-06 | $5.45 | $8.76 | 14,584,200 | — | — |
| 2024-06-05 | $5.42 | $8.71 | 14,322,600 | — | — |
| 2024-06-04 | $5.40 | $8.68 | 27,888,100 | — | — |
| 2024-06-03 | $5.71 | $9.18 | 28,167,400 | — | — |
| 2024-05-31 | $6.20 | $9.96 | 17,719,500 | — | — |
| 2024-05-30 | $5.90 | $9.48 | 13,151,200 | — | — |
| 2024-05-29 | $5.94 | $9.55 | 12,984,100 | — | — |
| 2024-05-28 | $6.11 | $9.82 | 19,479,100 | — | — |
| 2024-05-24 | $5.77 | $9.27 | 10,412,500 | — | — |
| 2024-05-23 | $5.81 | $9.34 | 9,840,900 | — | — |
| 2024-05-22 | $5.92 | $9.51 | 12,962,500 | — | — |
| 2024-05-21 | $6.16 | $9.90 | 10,613,500 | — | — |
| 2024-05-20 | $6.24 | $10.03 | 19,778,500 | — | — |
| 2024-05-17 | $6.03 | $9.69 | 7,411,900 | — | — |
| 2024-05-16 | $6.00 | $9.64 | 10,036,700 | — | — |
| 2024-05-15 | $6.04 | $9.71 | 14,634,300 | — | — |
| 2024-05-14 | $6.01 | $9.66 | 19,534,900 | — | — |
| 2024-05-13 | $5.81 | $9.34 | 11,933,200 | — | — |
| 2024-05-10 | $5.76 | $9.26 | 13,618,800 | — | — |
| 2024-05-09 | $5.88 | $9.45 | 10,398,400 | — | — |
| 2024-05-08 | $5.75 | $9.24 | 17,401,100 | — | — |
| 2024-05-07 | $5.72 | $9.19 | 11,448,100 | — | — |
| 2024-05-06 | $5.67 | $9.11 | 14,482,500 | — | — |
| 2024-05-03 | $5.57 | $8.95 | 16,003,100 | — | — |
| 2024-05-02 | $5.37 | $8.63 | 20,907,500 | — | — |
| 2024-05-01 | $5.27 | $8.47 | 26,337,200 | — | — |
| 2024-04-30 | $5.22 | $8.39 | 51,852,300 | — | — |
| 2024-04-29 | $5.82 | $9.35 | 18,904,400 | — | — |
| 2024-04-26 | $5.87 | $9.43 | 16,334,000 | — | — |
| 2024-04-25 | $5.74 | $9.23 | 10,864,700 | — | — |
| 2024-04-24 | $5.78 | $9.29 | 14,008,400 | — | — |
| 2024-04-23 | $5.94 | $9.55 | 16,091,200 | — | — |
| 2024-04-22 | $5.81 | $9.34 | 20,685,500 | — | — |
| 2024-04-19 | $5.67 | $9.11 | 16,183,900 | — | — |
| 2024-04-18 | $5.55 | $8.92 | 26,178,600 | — | — |
| 2024-04-17 | $5.68 | $9.13 | 14,214,500 | — | — |
| 2024-04-16 | $5.91 | $9.50 | 18,346,600 | — | — |
| 2024-04-15 | $6.05 | $9.72 | 13,370,500 | — | — |
| 2024-04-12 | $6.18 | $9.93 | 20,970,000 | — | — |
| 2024-04-11 | $6.22 | $10.00 | 19,821,100 | — | — |
| 2024-04-10 | $6.43 | $10.33 | 17,878,100 | — | — |
| 2024-04-09 | $6.38 | $10.25 | 26,056,600 | — | — |
| 2024-04-08 | $6.55 | $10.53 | 24,446,000 | — | — |
| 2024-04-05 | $6.53 | $10.50 | 14,222,200 | — | — |
| 2024-04-04 | $6.54 | $10.51 | 22,549,900 | — | — |
| 2024-04-03 | $6.68 | $10.74 | 27,064,900 | — | — |
| 2024-04-02 | $6.59 | $10.59 | 27,186,700 | — | — |
| 2024-04-01 | $6.37 | $10.24 | 16,198,300 | — | — |
| 2024-03-28 | $6.28 | $10.09 | 16,673,800 | — | — |
| 2024-03-27 | $6.25 | $10.05 | 11,527,500 | — | — |
| 2024-03-26 | $6.12 | $9.84 | 12,508,900 | — | — |
| 2024-03-25 | $6.22 | $10.00 | 17,229,900 | — | — |
| 2024-03-22 | $5.97 | $9.60 | 11,424,000 | — | — |
| 2024-03-21 | $6.06 | $9.74 | 17,561,600 | — | — |
| 2024-03-20 | $6.10 | $9.80 | 21,382,500 | — | — |
| 2024-03-19 | $6.04 | $9.71 | 19,226,200 | — | — |
| 2024-03-18 | $5.77 | $9.27 | 14,468,600 | — | — |
| 2024-03-15 | $5.80 | $9.32 | 29,141,600 | — | — |
| 2024-03-14 | $5.66 | $9.10 | 21,195,800 | — | — |
| 2024-03-13 | $5.62 | $9.03 | 19,687,400 | — | — |
| 2024-03-12 | $5.41 | $8.69 | 19,979,500 | — | — |
| 2024-03-11 | $5.43 | $8.73 | 21,331,300 | — | — |
| 2024-03-08 | $5.25 | $8.44 | 17,557,600 | — | — |
| 2024-03-07 | $5.15 | $8.28 | 14,059,800 | — | — |
| 2024-03-06 | $5.14 | $8.26 | 21,077,600 | — | — |
| 2024-03-05 | $5.12 | $8.23 | 14,770,700 | — | — |
| 2024-03-04 | $5.11 | $8.21 | 21,112,200 | — | — |
| 2024-03-01 | $5.09 | $8.18 | 23,937,300 | — | — |
| 2024-02-29 | $4.69 | $7.54 | 13,637,200 | — | — |
| 2024-02-28 | $4.78 | $7.68 | 10,820,400 | — | — |
| 2024-02-27 | $4.83 | $7.76 | 17,175,500 | — | — |
| 2024-02-26 | $4.75 | $7.63 | 13,579,200 | — | — |
| 2024-02-23 | $4.67 | $7.51 | 18,948,500 | — | — |
| 2024-02-22 | $4.82 | $7.75 | 16,753,800 | — | — |
| 2024-02-21 | $4.86 | $7.81 | 21,079,100 | — | — |
| 2024-02-20 | $4.67 | $7.51 | 28,937,000 | — | — |
| 2024-02-16 | $4.89 | $7.86 | 22,623,100 | — | — |
| 2024-02-15 | $5.03 | $8.08 | 29,701,900 | — | — |
| 2024-02-14 | $5.17 | $8.31 | 14,268,900 | — | — |
| 2024-02-13 | $5.17 | $8.31 | 14,475,500 | — | — |
| 2024-02-12 | $5.33 | $8.57 | 16,605,600 | — | — |
| 2024-02-09 | $5.15 | $8.28 | 17,334,100 | — | — |
| 2024-02-08 | $5.23 | $8.41 | 12,670,000 | — | — |
| 2024-02-07 | $4.97 | $7.99 | 10,447,600 | — | — |
| 2024-02-06 | $5.04 | $8.10 | 17,867,500 | — | — |
| 2024-02-05 | $4.98 | $8.00 | 18,862,800 | — | — |
| 2024-02-02 | $5.14 | $8.26 | 18,734,400 | — | — |
| 2024-02-01 | $5.35 | $8.60 | 14,906,800 | — | — |
| 2024-01-31 | $5.46 | $8.78 | 26,820,200 | — | — |
| 2024-01-30 | $5.78 | $9.29 | 29,784,300 | — | — |
| 2024-01-29 | $5.77 | $9.27 | 11,839,600 | — | — |
| 2024-01-26 | $5.71 | $9.18 | 12,592,900 | — | — |
| 2024-01-25 | $5.79 | $9.31 | 16,326,800 | — | — |
| 2024-01-24 | $5.74 | $9.23 | 27,181,400 | — | — |
| 2024-01-23 | $5.49 | $8.82 | 12,039,200 | — | — |
| 2024-01-22 | $5.42 | $8.71 | 11,443,700 | — | — |
| 2024-01-19 | $5.34 | $8.58 | 15,611,600 | — | — |
| 2024-01-18 | $5.37 | $8.63 | 13,642,800 | — | — |
| 2024-01-17 | $5.29 | $8.50 | 19,678,300 | — | — |
| 2024-01-16 | $5.39 | $8.66 | 15,108,000 | — | — |
| 2024-01-12 | $5.57 | $8.95 | 18,532,900 | — | — |
| 2024-01-11 | $5.59 | $8.98 | 22,618,900 | — | — |
| 2024-01-10 | $5.70 | $9.16 | 18,123,300 | — | — |
| 2024-01-09 | $5.83 | $9.37 | 11,971,400 | — | — |
| 2024-01-08 | $5.95 | $9.56 | 19,510,700 | — | — |
| 2024-01-05 | $6.14 | $9.87 | 10,925,200 | — | — |
| 2024-01-04 | $6.03 | $9.69 | 11,032,800 | — | — |
| 2024-01-03 | $6.20 | $9.96 | 9,238,000 | — | — |
| 2024-01-02 | $6.25 | $10.05 | 10,356,300 | — | — |