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
- 1999-10-07 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 | $2.63 | $7.21 | 1,080,900 | — | — |
| 2024-12-30 | $2.60 | $7.13 | 2,420,300 | — | — |
| 2024-12-27 | $2.59 | $7.10 | 2,163,400 | — | — |
| 2024-12-26 | $2.60 | $7.13 | 2,008,300 | — | — |
| 2024-12-24 | $2.66 | $7.29 | 379,800 | — | — |
| 2024-12-23 | $2.64 | $7.23 | 2,086,100 | — | — |
| 2024-12-20 | $2.68 | $7.34 | 3,423,400 | — | — |
| 2024-12-19 | $2.65 | $7.26 | 3,132,900 | — | — |
| 2024-12-18 | $2.57 | $7.04 | 3,230,400 | — | — |
| 2024-12-17 | $2.75 | $7.54 | 3,441,800 | — | — |
| 2024-12-16 | $2.70 | $7.40 | 1,109,800 | — | — |
| 2024-12-13 | $2.81 | $7.70 | 2,267,100 | — | — |
| 2024-12-12 | $2.93 | $8.03 | 2,484,600 | — | — |
| 2024-12-11 | $3.12 | $8.55 | 4,160,600 | — | — |
| 2024-12-10 | $3.05 | $8.36 | 2,922,000 | — | — |
| 2024-12-09 | $2.91 | $7.97 | 1,831,400 | — | — |
| 2024-12-06 | $2.93 | $8.03 | 1,998,700 | — | — |
| 2024-12-05 | $3.05 | $8.36 | 2,353,600 | — | — |
| 2024-12-04 | $2.96 | $8.11 | 3,157,700 | — | — |
| 2024-12-03 | $2.96 | $8.11 | 3,084,900 | — | — |
| 2024-12-02 | $2.97 | $8.14 | 4,625,100 | — | — |
| 2024-11-29 | $2.95 | $8.08 | 4,201,800 | — | — |
| 2024-11-27 | $3.06 | $8.39 | 3,734,000 | — | — |
| 2024-11-26 | $3.26 | $8.93 | 4,403,200 | — | — |
| 2024-11-25 | $3.17 | $8.69 | 2,604,500 | — | — |
| 2024-11-22 | $3.18 | $8.71 | 2,411,700 | — | — |
| 2024-11-21 | $3.15 | $8.63 | 4,532,000 | — | — |
| 2024-11-20 | $3.24 | $8.88 | 1,615,000 | — | — |
| 2024-11-19 | $3.22 | $8.82 | 3,183,200 | — | — |
| 2024-11-18 | $3.24 | $8.88 | 4,513,200 | — | — |
| 2024-11-15 | $3.40 | $9.32 | 1,159,500 | — | — |
| 2024-11-14 | $3.37 | $9.24 | 3,851,600 | — | — |
| 2024-11-13 | $3.58 | $9.81 | 2,700,700 | — | — |
| 2024-11-12 | $3.56 | $9.76 | 2,487,000 | — | — |
| 2024-11-11 | $3.60 | $9.87 | 1,082,900 | — | — |
| 2024-11-08 | $3.61 | $9.89 | 1,875,200 | — | — |
| 2024-11-07 | $3.68 | $10.08 | 2,740,600 | — | — |
| 2024-11-06 | $3.81 | $10.44 | 3,032,500 | — | — |
| 2024-11-05 | $3.72 | $10.19 | 2,030,300 | — | — |
| 2024-11-04 | $3.69 | $10.11 | 1,488,700 | — | — |
| 2024-11-01 | $3.50 | $9.59 | 1,460,800 | — | — |
| 2024-10-31 | $3.62 | $9.92 | 1,597,800 | — | — |
| 2024-10-30 | $3.62 | $9.92 | 1,224,600 | — | — |
| 2024-10-29 | $3.67 | $10.06 | 2,031,500 | — | — |
| 2024-10-28 | $3.68 | $10.08 | 1,880,300 | — | — |
| 2024-10-25 | $3.54 | $9.70 | 1,271,300 | — | — |
| 2024-10-24 | $3.62 | $9.92 | 1,018,400 | — | — |
| 2024-10-23 | $3.56 | $9.76 | 1,449,000 | — | — |
| 2024-10-22 | $3.59 | $9.84 | 1,688,200 | — | — |
| 2024-10-21 | $3.66 | $10.03 | 1,466,200 | — | — |
| 2024-10-18 | $3.66 | $10.03 | 934,300 | — | — |
| 2024-10-17 | $3.68 | $10.08 | 933,000 | — | — |
| 2024-10-16 | $3.73 | $10.22 | 2,050,600 | — | — |
| 2024-10-15 | $3.66 | $10.03 | 1,683,800 | — | — |
| 2024-10-14 | $3.74 | $10.25 | 1,656,100 | — | — |
| 2024-10-11 | $3.72 | $10.19 | 916,100 | — | — |
| 2024-10-10 | $3.75 | $10.28 | 876,900 | — | — |
| 2024-10-09 | $3.71 | $10.17 | 845,000 | — | — |
| 2024-10-08 | $3.78 | $10.36 | 933,800 | — | — |
| 2024-10-07 | $3.83 | $10.50 | 1,403,800 | — | — |
| 2024-10-04 | $3.88 | $10.63 | 1,020,900 | — | — |
| 2024-10-03 | $3.84 | $10.52 | 830,300 | — | — |
| 2024-10-02 | $3.95 | $10.82 | 695,500 | — | — |
| 2024-10-01 | $3.92 | $10.74 | 1,279,300 | — | — |
| 2024-09-30 | $3.88 | $10.63 | 1,630,400 | — | — |
| 2024-09-27 | $3.95 | $10.82 | 1,057,900 | — | — |
| 2024-09-26 | $3.90 | $10.69 | 962,700 | — | — |
| 2024-09-25 | $3.82 | $10.47 | 1,322,000 | — | — |
| 2024-09-24 | $3.93 | $10.77 | 1,587,600 | — | — |
| 2024-09-23 | $3.81 | $10.44 | 1,050,400 | — | — |
| 2024-09-20 | $3.85 | $10.55 | 1,299,600 | — | — |
| 2024-09-19 | $4.07 | $11.15 | 1,139,400 | — | — |
| 2024-09-18 | $4.12 | $11.29 | 985,100 | — | — |
| 2024-09-17 | $4.19 | $11.48 | 985,700 | — | — |
| 2024-09-16 | $4.16 | $11.40 | 957,200 | — | — |
| 2024-09-13 | $4.14 | $11.35 | 642,900 | — | — |
| 2024-09-12 | $4.09 | $11.21 | 950,700 | — | — |
| 2024-09-11 | $4.07 | $11.15 | 851,200 | — | — |
| 2024-09-10 | $4.08 | $11.18 | 765,900 | — | — |
| 2024-09-09 | $4.29 | $11.76 | 730,800 | — | — |
| 2024-09-06 | $4.11 | $11.26 | 1,009,800 | — | — |
| 2024-09-05 | $4.18 | $11.45 | 1,499,100 | — | — |
| 2024-09-04 | $4.07 | $11.15 | 626,000 | — | — |
| 2024-09-03 | $4.02 | $11.02 | 1,162,100 | — | — |
| 2024-08-30 | $4.16 | $11.40 | 1,074,200 | — | — |
| 2024-08-29 | $4.12 | $11.29 | 906,800 | — | — |
| 2024-08-28 | $4.25 | $11.65 | 547,600 | — | — |
| 2024-08-27 | $4.28 | $11.73 | 464,000 | — | — |
| 2024-08-26 | $4.34 | $11.89 | 624,200 | — | — |
| 2024-08-23 | $4.33 | $11.87 | 901,700 | — | — |
| 2024-08-22 | $4.22 | $11.56 | 931,900 | — | — |
| 2024-08-21 | $4.34 | $11.89 | 1,243,700 | — | — |
| 2024-08-20 | $4.34 | $11.89 | 884,600 | — | — |
| 2024-08-19 | $4.44 | $12.17 | 1,049,500 | — | — |
| 2024-08-16 | $4.40 | $11.93 | 844,200 | — | — |
| 2024-08-15 | $4.35 | $11.80 | 513,000 | — | — |
| 2024-08-14 | $4.33 | $11.74 | 875,000 | — | — |
| 2024-08-13 | $4.38 | $11.88 | 1,288,800 | — | — |
| 2024-08-12 | $4.23 | $11.47 | 1,236,000 | — | — |
| 2024-08-09 | $4.21 | $11.42 | 1,561,700 | — | — |
| 2024-08-08 | $4.04 | $10.96 | 3,752,200 | — | — |
| 2024-08-07 | $4.22 | $11.45 | 2,847,800 | — | — |
| 2024-08-06 | $3.95 | $10.71 | 1,444,500 | — | — |
| 2024-08-05 | $3.89 | $10.55 | 2,809,800 | — | — |
| 2024-08-02 | $4.00 | $10.85 | 2,148,100 | — | — |
| 2024-08-01 | $3.94 | $10.69 | 1,137,900 | — | — |
| 2024-07-31 | $3.94 | $10.69 | 2,411,100 | — | — |
| 2024-07-30 | $4.02 | $10.90 | 836,100 | — | — |
| 2024-07-29 | $4.05 | $10.99 | 547,600 | — | — |
| 2024-07-26 | $4.06 | $11.01 | 1,689,500 | — | — |
| 2024-07-25 | $3.99 | $10.82 | 1,677,400 | — | — |
| 2024-07-24 | $4.06 | $11.01 | 1,679,800 | — | — |
| 2024-07-23 | $4.10 | $11.12 | 1,430,900 | — | — |
| 2024-07-22 | $4.17 | $11.31 | 1,253,100 | — | — |
| 2024-07-19 | $4.17 | $11.31 | 919,500 | — | — |
| 2024-07-18 | $4.05 | $10.99 | 933,000 | — | — |
| 2024-07-17 | $4.26 | $11.55 | 1,429,000 | — | — |
| 2024-07-16 | $4.18 | $11.34 | 1,722,400 | — | — |
| 2024-07-15 | $4.13 | $11.20 | 1,354,100 | — | — |
| 2024-07-12 | $4.19 | $11.36 | 738,700 | — | — |
| 2024-07-11 | $4.27 | $11.58 | 1,094,100 | — | — |
| 2024-07-10 | $4.23 | $11.47 | 1,665,700 | — | — |
| 2024-07-09 | $4.25 | $11.53 | 1,415,800 | — | — |
| 2024-07-08 | $4.13 | $11.20 | 1,143,300 | — | — |
| 2024-07-05 | $4.06 | $11.01 | 1,049,900 | — | — |
| 2024-07-03 | $4.00 | $10.85 | 943,300 | — | — |
| 2024-07-02 | $3.83 | $10.39 | 1,104,300 | — | — |
| 2024-07-01 | $3.86 | $10.47 | 1,140,400 | — | — |
| 2024-06-28 | $3.91 | $10.61 | 892,400 | — | — |
| 2024-06-27 | $4.03 | $10.93 | 1,025,700 | — | — |
| 2024-06-26 | $3.93 | $10.66 | 799,500 | — | — |
| 2024-06-25 | $3.99 | $10.82 | 937,900 | — | — |
| 2024-06-24 | $4.10 | $11.12 | 935,200 | — | — |
| 2024-06-21 | $4.02 | $10.90 | 1,936,800 | — | — |
| 2024-06-20 | $3.98 | $10.80 | 1,622,500 | — | — |
| 2024-06-18 | $3.95 | $10.71 | 965,900 | — | — |
| 2024-06-17 | $3.99 | $10.82 | 1,025,400 | — | — |
| 2024-06-14 | $4.07 | $11.04 | 1,566,300 | — | — |
| 2024-06-13 | $4.05 | $10.99 | 1,691,400 | — | — |
| 2024-06-12 | $4.09 | $11.09 | 1,653,200 | — | — |
| 2024-06-11 | $4.23 | $11.47 | 838,400 | — | — |
| 2024-06-10 | $4.23 | $11.47 | 1,322,600 | — | — |
| 2024-06-07 | $4.22 | $11.45 | 1,201,300 | — | — |
| 2024-06-06 | $4.36 | $11.83 | 1,553,900 | — | — |
| 2024-06-05 | $4.35 | $11.80 | 1,003,900 | — | — |
| 2024-06-04 | $4.35 | $11.80 | 1,802,300 | — | — |
| 2024-06-03 | $4.41 | $11.96 | 856,800 | — | — |
| 2024-05-31 | $4.43 | $12.02 | 2,617,600 | — | — |
| 2024-05-30 | $4.59 | $12.45 | 699,200 | — | — |
| 2024-05-29 | $4.55 | $12.34 | 1,400,400 | — | — |
| 2024-05-28 | $4.67 | $12.67 | 1,708,000 | — | — |
| 2024-05-24 | $4.65 | $12.61 | 1,323,300 | — | — |
| 2024-05-23 | $4.65 | $12.61 | 738,100 | — | — |
| 2024-05-22 | $4.74 | $12.86 | 943,000 | — | — |
| 2024-05-21 | $4.80 | $13.02 | 607,600 | — | — |
| 2024-05-20 | $4.81 | $13.05 | 673,200 | — | — |
| 2024-05-17 | $4.85 | $13.16 | 1,195,400 | — | — |
| 2024-05-16 | $4.91 | $13.32 | 950,900 | — | — |
| 2024-05-15 | $4.90 | $13.29 | 2,107,000 | — | — |
| 2024-05-14 | $4.81 | $13.05 | 1,346,100 | — | — |
| 2024-05-13 | $4.74 | $12.86 | 1,454,900 | — | — |
| 2024-05-10 | $4.70 | $12.75 | 1,258,100 | — | — |
| 2024-05-09 | $4.86 | $13.18 | 4,287,100 | — | — |
| 2024-05-08 | $5.28 | $14.32 | 963,400 | — | — |
| 2024-05-07 | $5.27 | $14.29 | 933,400 | — | — |
| 2024-05-06 | $5.19 | $14.08 | 1,242,200 | — | — |
| 2024-05-03 | $5.31 | $14.40 | 905,100 | — | — |
| 2024-05-02 | $5.16 | $14.00 | 848,600 | — | — |
| 2024-05-01 | $5.06 | $13.72 | 701,300 | — | — |
| 2024-04-30 | $5.02 | $13.62 | 1,007,900 | — | — |
| 2024-04-29 | $5.20 | $14.10 | 639,200 | — | — |
| 2024-04-26 | $5.22 | $14.16 | 736,500 | — | — |
| 2024-04-25 | $5.08 | $13.78 | 1,485,100 | — | — |
| 2024-04-24 | $5.04 | $13.67 | 1,583,600 | — | — |
| 2024-04-23 | $5.13 | $13.91 | 827,800 | — | — |
| 2024-04-22 | $5.19 | $14.08 | 800,300 | — | — |
| 2024-04-19 | $5.15 | $13.97 | 776,400 | — | — |
| 2024-04-18 | $5.08 | $13.78 | 1,744,300 | — | — |
| 2024-04-17 | $5.13 | $13.91 | 929,600 | — | — |
| 2024-04-16 | $5.14 | $13.94 | 1,651,200 | — | — |
| 2024-04-15 | $5.21 | $14.13 | 1,408,300 | — | — |
| 2024-04-12 | $5.26 | $14.27 | 1,631,700 | — | — |
| 2024-04-11 | $5.48 | $14.86 | 1,214,200 | — | — |
| 2024-04-10 | $5.47 | $14.84 | 1,827,500 | — | — |
| 2024-04-09 | $5.75 | $15.60 | 2,651,200 | — | — |
| 2024-04-08 | $5.70 | $15.46 | 1,357,600 | — | — |
| 2024-04-05 | $5.54 | $15.03 | 1,431,100 | — | — |
| 2024-04-04 | $5.60 | $15.19 | 2,622,500 | — | — |
| 2024-04-03 | $5.61 | $15.22 | 1,682,800 | — | — |
| 2024-04-02 | $5.58 | $15.14 | 2,657,300 | — | — |
| 2024-04-01 | $5.58 | $15.14 | 1,197,000 | — | — |
| 2024-03-28 | $5.72 | $15.51 | 1,248,400 | — | — |
| 2024-03-27 | $5.66 | $15.35 | 1,520,300 | — | — |
| 2024-03-26 | $5.54 | $15.03 | 2,141,200 | — | — |
| 2024-03-25 | $5.62 | $15.24 | 3,566,500 | — | — |
| 2024-03-22 | $5.61 | $15.22 | 1,654,600 | — | — |
| 2024-03-21 | $5.72 | $15.51 | 975,700 | — | — |
| 2024-03-20 | $5.79 | $15.70 | 1,571,800 | — | — |
| 2024-03-19 | $5.70 | $15.46 | 1,544,400 | — | — |
| 2024-03-18 | $5.67 | $15.38 | 934,700 | — | — |
| 2024-03-15 | $5.76 | $15.62 | 1,364,500 | — | — |
| 2024-03-14 | $5.79 | $15.70 | 875,600 | — | — |
| 2024-03-13 | $5.78 | $15.68 | 1,025,000 | — | — |
| 2024-03-12 | $5.77 | $15.65 | 804,900 | — | — |
| 2024-03-11 | $5.73 | $15.54 | 1,517,100 | — | — |
| 2024-03-08 | $5.83 | $15.81 | 940,900 | — | — |
| 2024-03-07 | $5.90 | $15.79 | 1,096,700 | — | — |
| 2024-03-06 | $5.92 | $15.84 | 1,794,300 | — | — |
| 2024-03-05 | $5.87 | $15.71 | 2,409,800 | — | — |
| 2024-03-04 | $5.94 | $15.89 | 1,858,700 | — | — |
| 2024-03-01 | $5.99 | $16.03 | 2,313,300 | — | — |
| 2024-02-29 | $5.92 | $15.84 | 3,102,500 | — | — |
| 2024-02-28 | $6.20 | $16.59 | 1,681,800 | — | — |
| 2024-02-27 | $6.29 | $16.83 | 1,449,600 | — | — |
| 2024-02-26 | $6.21 | $16.62 | 1,557,600 | — | — |
| 2024-02-23 | $6.15 | $16.45 | 1,424,600 | — | — |
| 2024-02-22 | $6.28 | $16.80 | 2,091,300 | — | — |
| 2024-02-21 | $6.33 | $16.94 | 3,056,600 | — | — |
| 2024-02-20 | $6.19 | $16.56 | 1,942,500 | — | — |
| 2024-02-16 | $6.01 | $16.08 | 2,798,700 | — | — |
| 2024-02-15 | $5.92 | $15.84 | 928,700 | — | — |
| 2024-02-14 | $5.89 | $15.76 | 1,118,100 | — | — |
| 2024-02-13 | $5.82 | $15.57 | 1,118,800 | — | — |
| 2024-02-12 | $5.98 | $16.00 | 625,300 | — | — |
| 2024-02-09 | $5.96 | $15.95 | 1,344,300 | — | — |
| 2024-02-08 | $5.79 | $15.49 | 1,121,400 | — | — |
| 2024-02-07 | $5.83 | $15.60 | 1,004,000 | — | — |
| 2024-02-06 | $5.71 | $15.28 | 1,146,800 | — | — |
| 2024-02-05 | $5.65 | $15.12 | 950,600 | — | — |
| 2024-02-02 | $5.58 | $14.93 | 1,539,200 | — | — |
| 2024-02-01 | $5.79 | $15.49 | 1,126,200 | — | — |
| 2024-01-31 | $5.71 | $15.28 | 1,599,300 | — | — |
| 2024-01-30 | $5.64 | $15.09 | 925,900 | — | — |
| 2024-01-29 | $5.65 | $15.12 | 734,100 | — | — |
| 2024-01-26 | $5.78 | $15.47 | 665,200 | — | — |
| 2024-01-25 | $5.70 | $15.25 | 932,900 | — | — |
| 2024-01-24 | $5.64 | $15.09 | 1,498,800 | — | — |
| 2024-01-23 | $5.64 | $15.09 | 1,348,200 | — | — |
| 2024-01-22 | $5.55 | $14.85 | 1,106,500 | — | — |
| 2024-01-19 | $5.61 | $15.01 | 1,175,100 | — | — |
| 2024-01-18 | $5.55 | $14.85 | 1,215,500 | — | — |
| 2024-01-17 | $5.60 | $14.98 | 1,269,600 | — | — |
| 2024-01-16 | $5.55 | $14.85 | 1,477,000 | — | — |
| 2024-01-12 | $5.76 | $15.41 | 1,007,100 | — | — |
| 2024-01-11 | $5.62 | $15.04 | 1,312,300 | — | — |
| 2024-01-10 | $5.54 | $14.82 | 722,800 | — | — |
| 2024-01-09 | $5.53 | $14.80 | 1,420,700 | — | — |
| 2024-01-08 | $5.53 | $14.80 | 1,414,200 | — | — |
| 2024-01-05 | $5.56 | $14.88 | 2,054,600 | — | — |
| 2024-01-04 | $5.43 | $14.53 | 1,433,800 | — | — |
| 2024-01-03 | $5.43 | $14.53 | 1,118,400 | — | — |
| 2024-01-02 | $5.40 | $14.45 | 1,330,800 | — | — |