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
- 2002-05-10 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 | $2.87 | $6.64 | 1,329,000 | — | — |
| 2024-12-30 | $2.87 | $6.66 | 2,063,500 | — | — |
| 2024-12-27 | $2.88 | $6.68 | 3,346,500 | — | — |
| 2024-12-26 | $2.88 | $6.67 | 2,604,500 | — | — |
| 2024-12-24 | $2.86 | $6.64 | 880,000 | — | — |
| 2024-12-23 | $2.86 | $6.62 | 6,876,500 | — | — |
| 2024-12-20 | $2.87 | $6.65 | 9,557,500 | — | — |
| 2024-12-19 | $2.83 | $6.57 | 6,551,500 | — | — |
| 2024-12-18 | $2.78 | $6.44 | 6,368,500 | — | — |
| 2024-12-17 | $2.94 | $6.83 | 6,457,500 | — | — |
| 2024-12-16 | $2.90 | $6.72 | 3,139,500 | — | — |
| 2024-12-13 | $2.95 | $6.84 | 3,127,000 | — | — |
| 2024-12-12 | $2.99 | $6.94 | 5,079,500 | — | — |
| 2024-12-11 | $3.09 | $7.16 | 6,510,000 | — | — |
| 2024-12-10 | $3.03 | $7.02 | 2,910,500 | — | — |
| 2024-12-09 | $2.99 | $6.94 | 2,676,000 | — | — |
| 2024-12-06 | $2.99 | $6.94 | 2,326,500 | — | — |
| 2024-12-05 | $3.11 | $7.22 | 4,664,500 | — | — |
| 2024-12-04 | $3.03 | $7.03 | 5,358,000 | — | — |
| 2024-12-03 | $3.09 | $7.16 | 5,536,000 | — | — |
| 2024-12-02 | $3.02 | $6.99 | 6,592,000 | — | — |
| 2024-11-29 | $3.05 | $7.08 | 5,516,000 | — | — |
| 2024-11-27 | $3.28 | $7.61 | 4,167,000 | — | — |
| 2024-11-26 | $3.42 | $7.93 | 7,173,500 | — | — |
| 2024-11-25 | $3.38 | $7.84 | 3,860,500 | — | — |
| 2024-11-22 | $3.38 | $7.84 | 2,969,000 | — | — |
| 2024-11-21 | $3.33 | $7.72 | 5,744,000 | — | — |
| 2024-11-20 | $3.42 | $7.93 | 2,777,000 | — | — |
| 2024-11-19 | $3.41 | $7.91 | 4,897,000 | — | — |
| 2024-11-18 | $3.35 | $7.76 | 5,674,500 | — | — |
| 2024-11-15 | $3.38 | $7.84 | 4,989,000 | — | — |
| 2024-11-14 | $3.33 | $7.72 | 4,796,500 | — | — |
| 2024-11-13 | $3.27 | $7.59 | 4,046,000 | — | — |
| 2024-11-12 | $3.30 | $7.66 | 4,238,000 | — | — |
| 2024-11-11 | $3.19 | $7.40 | 3,609,500 | — | — |
| 2024-11-08 | $3.12 | $7.23 | 3,445,000 | — | — |
| 2024-11-07 | $3.17 | $7.34 | 4,255,000 | — | — |
| 2024-11-06 | $3.23 | $7.50 | 6,556,500 | — | — |
| 2024-11-05 | $3.18 | $7.37 | 4,673,000 | — | — |
| 2024-11-04 | $3.15 | $7.29 | 4,839,000 | — | — |
| 2024-11-01 | $3.05 | $7.06 | 3,559,500 | — | — |
| 2024-10-31 | $3.18 | $7.37 | 4,985,500 | — | — |
| 2024-10-30 | $3.21 | $7.44 | 3,201,000 | — | — |
| 2024-10-29 | $3.20 | $7.41 | 3,294,000 | — | — |
| 2024-10-28 | $3.21 | $7.45 | 3,332,500 | — | — |
| 2024-10-25 | $3.20 | $7.41 | 4,257,000 | — | — |
| 2024-10-24 | $3.18 | $7.38 | 6,956,000 | — | — |
| 2024-10-23 | $3.17 | $7.35 | 6,229,500 | — | — |
| 2024-10-22 | $3.20 | $7.42 | 3,313,500 | — | — |
| 2024-10-21 | $3.24 | $7.51 | 2,820,000 | — | — |
| 2024-10-18 | $3.21 | $7.45 | 3,959,000 | — | — |
| 2024-10-17 | $3.27 | $7.59 | 5,873,000 | — | — |
| 2024-10-16 | $3.25 | $7.53 | 6,758,000 | — | — |
| 2024-10-15 | $3.23 | $7.50 | 5,939,500 | — | — |
| 2024-10-14 | $3.23 | $7.49 | 6,372,000 | — | — |
| 2024-10-11 | $3.15 | $7.31 | 8,913,000 | — | — |
| 2024-10-10 | $3.18 | $7.37 | 5,768,500 | — | — |
| 2024-10-09 | $3.19 | $7.40 | 8,240,000 | — | — |
| 2024-10-08 | $3.27 | $7.57 | 4,717,500 | — | — |
| 2024-10-07 | $3.27 | $7.58 | 5,646,000 | — | — |
| 2024-10-04 | $3.24 | $7.50 | 4,874,000 | — | — |
| 2024-10-03 | $3.24 | $7.52 | 3,489,500 | — | — |
| 2024-10-02 | $3.32 | $7.69 | 4,966,500 | — | — |
| 2024-10-01 | $3.30 | $7.65 | 3,287,000 | — | — |
| 2024-09-30 | $3.31 | $7.67 | 5,894,500 | — | — |
| 2024-09-27 | $3.31 | $7.68 | 4,058,500 | — | — |
| 2024-09-26 | $3.35 | $7.78 | 5,125,000 | — | — |
| 2024-09-25 | $3.34 | $7.75 | 4,299,000 | — | — |
| 2024-09-24 | $3.40 | $7.88 | 5,520,000 | — | — |
| 2024-09-23 | $3.38 | $7.84 | 3,410,500 | — | — |
| 2024-09-20 | $3.45 | $7.99 | 11,112,500 | — | — |
| 2024-09-19 | $3.52 | $8.17 | 3,030,500 | — | — |
| 2024-09-18 | $3.53 | $8.19 | 6,028,000 | — | — |
| 2024-09-17 | $3.51 | $8.14 | 3,682,500 | — | — |
| 2024-09-16 | $3.50 | $8.11 | 4,937,500 | — | — |
| 2024-09-13 | $3.41 | $7.91 | 3,944,500 | — | — |
| 2024-09-12 | $3.36 | $7.78 | 3,408,000 | — | — |
| 2024-09-11 | $3.36 | $7.79 | 2,964,500 | — | — |
| 2024-09-10 | $3.42 | $7.93 | 6,644,500 | — | — |
| 2024-09-09 | $3.40 | $7.89 | 4,300,000 | — | — |
| 2024-09-06 | $3.39 | $7.86 | 4,174,000 | — | — |
| 2024-09-05 | $3.43 | $7.95 | 6,955,000 | — | — |
| 2024-09-04 | $3.40 | $7.87 | 5,908,500 | — | — |
| 2024-09-03 | $3.36 | $7.78 | 3,885,500 | — | — |
| 2024-08-30 | $3.36 | $7.78 | 6,386,500 | — | — |
| 2024-08-29 | $3.39 | $7.85 | 5,988,500 | — | — |
| 2024-08-28 | $3.46 | $8.03 | 7,185,000 | — | — |
| 2024-08-27 | $3.50 | $8.12 | 3,381,000 | — | — |
| 2024-08-26 | $3.52 | $8.16 | 5,815,000 | — | — |
| 2024-08-23 | $3.53 | $8.19 | 4,177,500 | — | — |
| 2024-08-22 | $3.49 | $8.10 | 9,077,500 | — | — |
| 2024-08-21 | $3.63 | $8.42 | 4,579,500 | — | — |
| 2024-08-20 | $3.65 | $8.45 | 6,791,000 | — | — |
| 2024-08-19 | $3.62 | $8.39 | 7,233,500 | — | — |
| 2024-08-16 | $3.62 | $8.39 | 6,624,000 | — | — |
| 2024-08-15 | $3.61 | $8.36 | 12,834,000 | — | — |
| 2024-08-14 | $3.65 | $8.46 | 11,942,500 | — | — |
| 2024-08-13 | $3.61 | $8.36 | 12,652,500 | — | — |
| 2024-08-12 | $3.55 | $8.23 | 8,639,500 | — | — |
| 2024-08-09 | $3.54 | $8.20 | 12,082,000 | — | — |
| 2024-08-08 | $3.31 | $7.68 | 10,149,000 | — | — |
| 2024-08-07 | $3.26 | $7.57 | 9,562,000 | — | — |
| 2024-08-06 | $3.16 | $7.34 | 8,335,500 | — | — |
| 2024-08-05 | $3.08 | $7.15 | 7,366,000 | — | — |
| 2024-08-02 | $3.15 | $7.30 | 10,407,500 | — | — |
| 2024-08-01 | $3.14 | $7.27 | 6,643,000 | — | — |
| 2024-07-31 | $3.13 | $7.25 | 6,405,500 | — | — |
| 2024-07-30 | $3.13 | $7.25 | 5,659,500 | — | — |
| 2024-07-29 | $3.09 | $7.15 | 5,227,500 | — | — |
| 2024-07-26 | $3.08 | $7.14 | 5,583,000 | — | — |
| 2024-07-25 | $3.09 | $7.17 | 7,333,500 | — | — |
| 2024-07-24 | $3.13 | $7.25 | 7,085,500 | — | — |
| 2024-07-23 | $3.14 | $7.28 | 7,669,500 | — | — |
| 2024-07-22 | $3.14 | $7.28 | 12,567,500 | — | — |
| 2024-07-19 | $3.03 | $7.03 | 28,923,000 | — | — |
| 2024-07-18 | $2.95 | $6.83 | 3,570,500 | — | — |
| 2024-07-17 | $3.04 | $7.05 | 3,722,000 | — | — |
| 2024-07-16 | $3.00 | $6.96 | 5,899,500 | — | — |
| 2024-07-15 | $3.00 | $6.96 | 3,007,500 | — | — |
| 2024-07-12 | $3.05 | $7.08 | 13,839,000 | — | — |
| 2024-07-11 | $3.08 | $7.15 | 13,880,500 | — | — |
| 2024-07-10 | $3.13 | $7.25 | 16,808,500 | — | — |
| 2024-07-09 | $3.10 | $7.18 | 11,665,500 | — | — |
| 2024-07-08 | $3.03 | $7.02 | 6,625,500 | — | — |
| 2024-07-05 | $2.99 | $6.93 | 7,986,500 | — | — |
| 2024-07-03 | $2.87 | $6.65 | 4,593,500 | — | — |
| 2024-07-02 | $2.75 | $6.38 | 2,459,000 | — | — |
| 2024-07-01 | $2.76 | $6.40 | 5,324,000 | — | — |
| 2024-06-28 | $2.69 | $6.24 | 3,873,500 | — | — |
| 2024-06-27 | $2.70 | $6.27 | 7,310,000 | — | — |
| 2024-06-26 | $2.76 | $6.41 | 4,222,000 | — | — |
| 2024-06-25 | $2.84 | $6.58 | 3,476,000 | — | — |
| 2024-06-24 | $2.87 | $6.66 | 5,551,500 | — | — |
| 2024-06-21 | $2.76 | $6.39 | 5,521,000 | — | — |
| 2024-06-20 | $2.65 | $6.15 | 7,083,500 | — | — |
| 2024-06-18 | $2.66 | $6.17 | 10,117,000 | — | — |
| 2024-06-17 | $2.75 | $6.38 | 2,756,500 | — | — |
| 2024-06-14 | $2.78 | $6.45 | 3,479,500 | — | — |
| 2024-06-13 | $2.77 | $6.43 | 5,229,000 | — | — |
| 2024-06-12 | $2.71 | $6.29 | 5,803,000 | — | — |
| 2024-06-11 | $2.80 | $6.50 | 2,103,500 | — | — |
| 2024-06-10 | $2.80 | $6.50 | 1,283,000 | — | — |
| 2024-06-07 | $2.78 | $6.44 | 3,767,500 | — | — |
| 2024-06-06 | $2.94 | $6.82 | 5,263,500 | — | — |
| 2024-06-05 | $2.95 | $6.83 | 6,609,500 | — | — |
| 2024-06-04 | $2.82 | $6.54 | 5,880,500 | — | — |
| 2024-06-03 | $2.81 | $6.51 | 1,875,500 | — | — |
| 2024-05-31 | $2.83 | $6.56 | 3,927,500 | — | — |
| 2024-05-30 | $2.88 | $6.67 | 1,614,000 | — | — |
| 2024-05-29 | $2.87 | $6.65 | 2,406,500 | — | — |
| 2024-05-28 | $2.89 | $6.70 | 3,967,000 | — | — |
| 2024-05-24 | $2.92 | $6.76 | 2,238,500 | — | — |
| 2024-05-23 | $2.91 | $6.74 | 2,617,000 | — | — |
| 2024-05-22 | $2.90 | $6.72 | 3,883,500 | — | — |
| 2024-05-21 | $3.00 | $6.95 | 3,270,000 | — | — |
| 2024-05-20 | $3.04 | $7.04 | 2,301,500 | — | — |
| 2024-05-17 | $3.07 | $7.12 | 2,845,500 | — | — |
| 2024-05-16 | $3.11 | $7.20 | 3,348,500 | — | — |
| 2024-05-15 | $3.07 | $7.12 | 3,342,500 | — | — |
| 2024-05-14 | $3.07 | $7.12 | 3,106,500 | — | — |
| 2024-05-13 | $3.04 | $7.04 | 2,700,500 | — | — |
| 2024-05-10 | $3.02 | $7.01 | 4,789,000 | — | — |
| 2024-05-09 | $3.08 | $7.13 | 4,101,500 | — | — |
| 2024-05-08 | $3.14 | $7.27 | 5,216,500 | — | — |
| 2024-05-07 | $3.16 | $7.34 | 5,329,500 | — | — |
| 2024-05-06 | $3.14 | $7.29 | 6,059,000 | — | — |
| 2024-05-03 | $3.17 | $7.36 | 4,331,000 | — | — |
| 2024-05-02 | $3.14 | $7.28 | 4,968,500 | — | — |
| 2024-05-01 | $3.13 | $7.25 | 2,836,000 | — | — |
| 2024-04-30 | $3.13 | $7.25 | 3,007,500 | — | — |
| 2024-04-29 | $3.21 | $7.45 | 1,724,500 | — | — |
| 2024-04-26 | $3.20 | $7.42 | 2,459,000 | — | — |
| 2024-04-25 | $3.17 | $7.22 | 3,510,500 | — | — |
| 2024-04-24 | $3.21 | $7.30 | 2,998,000 | — | — |
| 2024-04-23 | $3.23 | $7.35 | 3,509,500 | — | — |
| 2024-04-22 | $3.20 | $7.29 | 14,296,500 | — | — |
| 2024-04-19 | $3.10 | $7.05 | 22,926,500 | — | — |
| 2024-04-18 | $3.15 | $7.17 | 5,850,000 | — | — |
| 2024-04-17 | $3.11 | $7.08 | 4,599,000 | — | — |
| 2024-04-16 | $3.03 | $6.90 | 3,177,500 | — | — |
| 2024-04-15 | $3.10 | $7.07 | 2,267,000 | — | — |
| 2024-04-12 | $3.16 | $7.19 | 4,518,500 | — | — |
| 2024-04-11 | $3.23 | $7.35 | 2,200,500 | — | — |
| 2024-04-10 | $3.30 | $7.51 | 2,749,000 | — | — |
| 2024-04-09 | $3.39 | $7.72 | 2,830,000 | — | — |
| 2024-04-08 | $3.35 | $7.63 | 1,676,000 | — | — |
| 2024-04-05 | $3.32 | $7.55 | 2,895,000 | — | — |
| 2024-04-04 | $3.32 | $7.56 | 5,658,000 | — | — |
| 2024-04-03 | $3.30 | $7.51 | 3,700,000 | — | — |
| 2024-04-02 | $3.23 | $7.36 | 2,798,500 | — | — |
| 2024-04-01 | $3.30 | $7.51 | 4,028,000 | — | — |
| 2024-03-28 | $3.37 | $7.67 | 5,782,500 | — | — |
| 2024-03-27 | $3.33 | $7.59 | 4,928,500 | — | — |
| 2024-03-26 | $3.29 | $7.49 | 3,917,000 | — | — |
| 2024-03-25 | $3.25 | $7.39 | 3,508,000 | — | — |
| 2024-03-22 | $3.20 | $7.29 | 5,911,500 | — | — |
| 2024-03-21 | $3.13 | $7.14 | 4,972,500 | — | — |
| 2024-03-20 | $3.15 | $7.16 | 4,327,000 | — | — |
| 2024-03-19 | $3.06 | $6.98 | 3,464,500 | — | — |
| 2024-03-18 | $3.01 | $6.86 | 4,222,000 | — | — |
| 2024-03-15 | $3.05 | $6.95 | 19,865,500 | — | — |
| 2024-03-14 | $3.06 | $6.97 | 5,685,000 | — | — |
| 2024-03-13 | $3.08 | $7.02 | 7,662,000 | — | — |
| 2024-03-12 | $3.09 | $7.04 | 5,190,000 | — | — |
| 2024-03-11 | $3.13 | $7.13 | 7,901,500 | — | — |
| 2024-03-08 | $3.21 | $7.30 | 3,204,500 | — | — |
| 2024-03-07 | $3.22 | $7.34 | 2,802,000 | — | — |
| 2024-03-06 | $3.22 | $7.32 | 2,569,000 | — | — |
| 2024-03-05 | $3.19 | $7.26 | 3,022,500 | — | — |
| 2024-03-04 | $3.21 | $7.31 | 2,860,500 | — | — |
| 2024-03-01 | $3.22 | $7.32 | 3,289,500 | — | — |
| 2024-02-29 | $3.16 | $7.20 | 2,968,000 | — | — |
| 2024-02-28 | $3.19 | $7.26 | 2,513,500 | — | — |
| 2024-02-27 | $3.21 | $7.31 | 3,858,500 | — | — |
| 2024-02-26 | $3.22 | $7.33 | 1,688,000 | — | — |
| 2024-02-23 | $3.20 | $7.29 | 2,077,000 | — | — |
| 2024-02-22 | $3.25 | $7.40 | 3,603,000 | — | — |
| 2024-02-21 | $3.22 | $7.34 | 3,683,500 | — | — |
| 2024-02-20 | $3.31 | $7.53 | 2,538,000 | — | — |
| 2024-02-16 | $3.28 | $7.46 | 2,656,500 | — | — |
| 2024-02-15 | $3.23 | $7.36 | 4,410,000 | — | — |
| 2024-02-14 | $3.16 | $7.20 | 4,946,500 | — | — |
| 2024-02-13 | $3.12 | $7.10 | 2,234,500 | — | — |
| 2024-02-12 | $3.21 | $7.31 | 1,494,500 | — | — |
| 2024-02-09 | $3.21 | $7.31 | 2,273,500 | — | — |
| 2024-02-08 | $3.15 | $7.17 | 2,500,500 | — | — |
| 2024-02-07 | $3.23 | $7.35 | 4,487,500 | — | — |
| 2024-02-06 | $3.23 | $7.36 | 2,429,500 | — | — |
| 2024-02-05 | $3.17 | $7.22 | 3,461,500 | — | — |
| 2024-02-02 | $3.17 | $7.22 | 7,246,500 | — | — |
| 2024-02-01 | $3.21 | $7.31 | 5,456,000 | — | — |
| 2024-01-31 | $3.19 | $7.26 | 6,054,500 | — | — |
| 2024-01-30 | $3.15 | $7.17 | 2,467,000 | — | — |
| 2024-01-29 | $3.13 | $7.12 | 2,155,000 | — | — |
| 2024-01-26 | $3.13 | $7.12 | 5,642,500 | — | — |
| 2024-01-25 | $3.12 | $7.10 | 4,426,500 | — | — |
| 2024-01-24 | $3.08 | $7.02 | 5,598,500 | — | — |
| 2024-01-23 | $3.11 | $7.07 | 6,276,500 | — | — |
| 2024-01-22 | $3.04 | $6.93 | 5,211,000 | — | — |
| 2024-01-19 | $3.09 | $7.04 | 15,395,500 | — | — |
| 2024-01-18 | $3.05 | $6.95 | 7,977,500 | — | — |
| 2024-01-17 | $3.10 | $7.05 | 4,587,000 | — | — |
| 2024-01-16 | $3.08 | $7.02 | 4,965,000 | — | — |
| 2024-01-12 | $3.18 | $7.23 | 3,043,000 | — | — |
| 2024-01-11 | $3.13 | $7.14 | 8,823,500 | — | — |
| 2024-01-10 | $3.05 | $6.94 | 4,381,500 | — | — |
| 2024-01-09 | $2.98 | $6.79 | 2,696,000 | — | — |
| 2024-01-08 | $2.99 | $6.81 | 1,731,000 | — | — |
| 2024-01-05 | $2.96 | $6.74 | 1,799,500 | — | — |
| 2024-01-04 | $2.96 | $6.73 | 2,190,500 | — | — |
| 2024-01-03 | $2.97 | $6.76 | 2,486,500 | — | — |
| 2024-01-02 | $2.99 | $6.80 | 3,000,500 | — | — |