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
- 1994-04-05 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 | $5.66 | $7.46 | 33,524,600 | — | — |
| 2024-12-30 | $5.32 | $7.01 | 21,651,900 | — | — |
| 2024-12-27 | $5.53 | $7.29 | 30,237,000 | — | — |
| 2024-12-26 | $6.08 | $8.01 | 18,252,000 | — | — |
| 2024-12-24 | $6.23 | $8.21 | 17,488,800 | — | — |
| 2024-12-23 | $5.81 | $7.66 | 41,985,900 | — | — |
| 2024-12-20 | $6.61 | $8.71 | 25,913,000 | — | — |
| 2024-12-19 | $6.49 | $8.55 | 23,184,200 | — | — |
| 2024-12-18 | $6.98 | $9.20 | 26,543,300 | — | — |
| 2024-12-17 | $8.20 | $10.81 | 20,016,000 | — | — |
| 2024-12-16 | $8.24 | $10.86 | 35,624,000 | — | — |
| 2024-12-13 | $7.04 | $9.28 | 18,379,200 | — | — |
| 2024-12-12 | $7.53 | $9.92 | 27,734,700 | — | — |
| 2024-12-11 | $7.21 | $9.50 | 22,615,400 | — | — |
| 2024-12-10 | $6.72 | $8.86 | 20,643,700 | — | — |
| 2024-12-09 | $7.29 | $9.61 | 26,129,000 | — | — |
| 2024-12-06 | $8.12 | $10.70 | 32,676,000 | — | — |
| 2024-12-05 | $7.71 | $10.16 | 27,329,500 | — | — |
| 2024-12-04 | $8.12 | $10.70 | 23,470,200 | — | — |
| 2024-12-03 | $7.27 | $9.58 | 13,218,900 | — | — |
| 2024-12-02 | $7.32 | $9.65 | 21,557,200 | — | — |
| 2024-11-29 | $7.89 | $10.40 | 18,343,900 | — | — |
| 2024-11-27 | $7.29 | $9.61 | 22,596,500 | — | — |
| 2024-11-26 | $6.57 | $8.66 | 26,507,400 | — | — |
| 2024-11-25 | $6.99 | $9.21 | 29,742,200 | — | — |
| 2024-11-22 | $7.45 | $9.82 | 25,855,300 | — | — |
| 2024-11-21 | $6.99 | $9.21 | 28,215,900 | — | — |
| 2024-11-20 | $7.20 | $9.49 | 24,229,800 | — | — |
| 2024-11-19 | $7.38 | $9.73 | 19,273,400 | — | — |
| 2024-11-18 | $7.04 | $9.28 | 20,093,500 | — | — |
| 2024-11-15 | $7.18 | $9.46 | 24,264,300 | — | — |
| 2024-11-14 | $6.95 | $9.16 | 23,966,400 | — | — |
| 2024-11-13 | $7.35 | $9.69 | 42,084,600 | — | — |
| 2024-11-12 | $8.53 | $11.24 | 32,684,300 | — | — |
| 2024-11-11 | $8.82 | $11.62 | 38,343,400 | — | — |
| 2024-11-08 | $8.25 | $10.87 | 26,344,700 | — | — |
| 2024-11-07 | $8.21 | $10.82 | 31,774,500 | — | — |
| 2024-11-06 | $7.67 | $10.11 | 48,372,100 | — | — |
| 2024-11-05 | $6.21 | $8.18 | 20,077,500 | — | — |
| 2024-11-04 | $5.98 | $7.88 | 17,127,000 | — | — |
| 2024-11-01 | $6.20 | $8.17 | 21,453,700 | — | — |
| 2024-10-31 | $6.52 | $8.59 | 23,443,700 | — | — |
| 2024-10-30 | $6.89 | $9.08 | 20,709,100 | — | — |
| 2024-10-29 | $6.69 | $8.82 | 28,696,900 | — | — |
| 2024-10-28 | $6.85 | $9.03 | 40,475,400 | — | — |
| 2024-10-25 | $6.38 | $8.41 | 40,360,400 | — | — |
| 2024-10-24 | $6.21 | $8.18 | 91,942,900 | — | — |
| 2024-10-23 | $6.40 | $8.43 | 23,597,400 | — | — |
| 2024-10-22 | $6.53 | $8.61 | 26,070,100 | — | — |
| 2024-10-21 | $6.21 | $8.18 | 58,975,400 | — | — |
| 2024-10-18 | $5.24 | $6.91 | 20,021,400 | — | — |
| 2024-10-17 | $5.07 | $6.68 | 19,117,200 | — | — |
| 2024-10-16 | $5.20 | $6.85 | 24,485,500 | — | — |
| 2024-10-15 | $4.61 | $6.08 | 15,434,200 | — | — |
| 2024-10-14 | $4.49 | $5.92 | 17,866,800 | — | — |
| 2024-10-11 | $4.21 | $5.55 | 19,384,100 | — | — |
| 2024-10-10 | $3.93 | $5.18 | 19,327,300 | — | — |
| 2024-10-09 | $3.82 | $5.03 | 15,026,100 | — | — |
| 2024-10-08 | $3.91 | $5.15 | 13,959,300 | — | — |
| 2024-10-07 | $4.03 | $5.31 | 31,975,000 | — | — |
| 2024-10-04 | $4.40 | $5.80 | 27,230,400 | — | — |
| 2024-10-03 | $4.71 | $6.21 | 13,479,600 | — | — |
| 2024-10-02 | $4.36 | $5.75 | 12,721,900 | — | — |
| 2024-10-01 | $4.33 | $5.71 | 16,441,500 | — | — |
| 2024-09-30 | $4.68 | $6.17 | 18,369,600 | — | — |
| 2024-09-27 | $4.94 | $6.51 | 17,438,100 | — | — |
| 2024-09-26 | $5.07 | $6.68 | 20,843,900 | — | — |
| 2024-09-25 | $5.14 | $6.77 | 19,824,000 | — | — |
| 2024-09-24 | $5.37 | $7.08 | 31,988,600 | — | — |
| 2024-09-23 | $4.89 | $6.44 | 25,384,500 | — | — |
| 2024-09-20 | $4.50 | $5.93 | 28,316,100 | — | — |
| 2024-09-19 | $4.46 | $5.88 | 28,677,300 | — | — |
| 2024-09-18 | $4.06 | $5.35 | 16,978,600 | — | — |
| 2024-09-17 | $4.07 | $5.36 | 16,381,900 | — | — |
| 2024-09-16 | $3.94 | $5.19 | 15,778,600 | — | — |
| 2024-09-13 | $4.24 | $5.59 | 21,821,000 | — | — |
| 2024-09-12 | $4.31 | $5.68 | 13,764,600 | — | — |
| 2024-09-11 | $4.42 | $5.82 | 15,488,800 | — | — |
| 2024-09-10 | $4.24 | $5.59 | 10,585,800 | — | — |
| 2024-09-09 | $3.99 | $5.26 | 19,097,900 | — | — |
| 2024-09-06 | $3.73 | $4.92 | 20,716,600 | — | — |
| 2024-09-05 | $4.21 | $5.55 | 18,765,400 | — | — |
| 2024-09-04 | $3.91 | $5.15 | 15,264,000 | — | — |
| 2024-09-03 | $3.82 | $5.03 | 14,604,500 | — | — |
| 2024-08-30 | $4.36 | $5.75 | 11,138,000 | — | — |
| 2024-08-29 | $4.20 | $5.53 | 13,996,400 | — | — |
| 2024-08-28 | $4.18 | $5.51 | 14,550,700 | — | — |
| 2024-08-27 | $4.51 | $5.94 | 14,901,600 | — | — |
| 2024-08-26 | $4.78 | $6.30 | 12,494,400 | — | — |
| 2024-08-23 | $4.93 | $6.50 | 21,024,500 | — | — |
| 2024-08-22 | $4.81 | $6.34 | 17,930,600 | — | — |
| 2024-08-21 | $4.80 | $6.33 | 22,308,300 | — | — |
| 2024-08-20 | $4.74 | $6.25 | 30,172,300 | — | — |
| 2024-08-19 | $4.35 | $5.73 | 23,361,500 | — | — |
| 2024-08-16 | $4.03 | $5.31 | 28,196,600 | — | — |
| 2024-08-15 | $3.60 | $4.74 | 47,494,700 | — | — |
| 2024-08-14 | $3.35 | $4.41 | 23,864,400 | — | — |
| 2024-08-13 | $3.31 | $4.36 | 19,792,700 | — | — |
| 2024-08-12 | $3.57 | $4.70 | 15,707,600 | — | — |
| 2024-08-09 | $3.79 | $4.99 | 13,520,200 | — | — |
| 2024-08-08 | $3.88 | $5.11 | 17,587,200 | — | — |
| 2024-08-07 | $3.34 | $4.40 | 14,978,300 | — | — |
| 2024-08-06 | $3.62 | $4.77 | 14,537,000 | — | — |
| 2024-08-05 | $3.58 | $4.72 | 25,220,300 | — | — |
| 2024-08-02 | $3.67 | $4.84 | 18,534,500 | — | — |
| 2024-08-01 | $4.11 | $5.42 | 19,401,700 | — | — |
| 2024-07-31 | $4.16 | $5.48 | 19,470,400 | — | — |
| 2024-07-30 | $3.85 | $5.07 | 14,014,800 | — | — |
| 2024-07-29 | $4.14 | $5.46 | 19,322,100 | — | — |
| 2024-07-26 | $4.42 | $5.82 | 17,191,000 | — | — |
| 2024-07-25 | $4.53 | $5.97 | 22,921,500 | — | — |
| 2024-07-24 | $5.09 | $6.71 | 17,718,000 | — | — |
| 2024-07-23 | $5.52 | $7.27 | 8,972,500 | — | — |
| 2024-07-22 | $5.72 | $7.54 | 12,648,200 | — | — |
| 2024-07-19 | $5.59 | $7.37 | 14,724,100 | — | — |
| 2024-07-18 | $5.35 | $7.05 | 13,346,800 | — | — |
| 2024-07-17 | $5.90 | $7.78 | 22,188,000 | — | — |
| 2024-07-16 | $6.38 | $8.41 | 24,539,500 | — | — |
| 2024-07-15 | $6.00 | $7.91 | 28,083,400 | — | — |
| 2024-07-12 | $5.31 | $7.00 | 21,230,400 | — | — |
| 2024-07-11 | $4.75 | $6.26 | 28,462,300 | — | — |
| 2024-07-10 | $4.88 | $6.43 | 18,759,000 | — | — |
| 2024-07-09 | $5.03 | $6.63 | 30,209,300 | — | — |
| 2024-07-08 | $5.47 | $7.21 | 28,180,100 | — | — |
| 2024-07-05 | $5.58 | $7.35 | 25,198,900 | — | — |
| 2024-07-03 | $5.21 | $6.87 | 14,284,100 | — | — |
| 2024-07-02 | $5.05 | $6.66 | 19,675,000 | — | — |
| 2024-07-01 | $5.21 | $6.87 | 18,761,100 | — | — |
| 2024-06-28 | $4.45 | $5.86 | 35,084,900 | — | — |
| 2024-06-27 | $4.41 | $5.81 | 21,943,600 | — | — |
| 2024-06-26 | $4.59 | $6.05 | 30,137,500 | — | — |
| 2024-06-25 | $4.80 | $6.33 | 32,242,700 | — | — |
| 2024-06-24 | $4.22 | $5.56 | 23,793,300 | — | — |
| 2024-06-21 | $4.16 | $5.48 | 32,041,800 | — | — |
| 2024-06-20 | $4.63 | $6.10 | 28,174,100 | — | — |
| 2024-06-18 | $4.51 | $5.94 | 25,961,000 | — | — |
| 2024-06-17 | $4.39 | $5.79 | 24,597,900 | — | — |
| 2024-06-14 | $3.92 | $5.17 | 22,641,200 | — | — |
| 2024-06-13 | $4.07 | $5.36 | 37,238,600 | — | — |
| 2024-06-12 | $3.84 | $5.06 | 39,501,700 | — | — |
| 2024-06-11 | $3.48 | $4.59 | 29,772,300 | — | — |
| 2024-06-10 | $3.09 | $4.07 | 20,064,100 | — | — |
| 2024-06-07 | $3.09 | $4.07 | 32,594,700 | — | — |
| 2024-06-06 | $3.21 | $4.23 | 53,507,600 | — | — |
| 2024-06-05 | $2.79 | $3.68 | 33,414,000 | — | — |
| 2024-06-04 | $2.51 | $3.31 | 43,196,600 | — | — |
| 2024-06-03 | $2.05 | $2.70 | 12,803,200 | — | — |
| 2024-05-31 | $2.18 | $2.87 | 20,567,000 | — | — |
| 2024-05-30 | $2.28 | $3.00 | 19,890,800 | — | — |
| 2024-05-29 | $2.24 | $2.95 | 17,696,700 | — | — |
| 2024-05-28 | $2.07 | $2.73 | 13,115,400 | — | — |
| 2024-05-24 | $2.07 | $2.73 | 8,708,800 | — | — |
| 2024-05-23 | $1.99 | $2.62 | 12,261,400 | — | — |
| 2024-05-22 | $2.16 | $2.85 | 19,950,900 | — | — |
| 2024-05-21 | $2.04 | $2.69 | 14,698,800 | — | — |
| 2024-05-20 | $2.13 | $2.81 | 16,151,100 | — | — |
| 2024-05-17 | $1.95 | $2.57 | 12,213,200 | — | — |
| 2024-05-16 | $2.02 | $2.66 | 11,973,400 | — | — |
| 2024-05-15 | $2.12 | $2.79 | 14,445,200 | — | — |
| 2024-05-14 | $2.04 | $2.69 | 15,253,400 | — | — |
| 2024-05-13 | $2.24 | $2.95 | 11,792,200 | — | — |
| 2024-05-10 | $2.23 | $2.94 | 11,309,900 | — | — |
| 2024-05-09 | $2.36 | $3.11 | 6,846,100 | — | — |
| 2024-05-08 | $2.33 | $3.07 | 9,377,200 | — | — |
| 2024-05-07 | $2.33 | $3.07 | 9,280,500 | — | — |
| 2024-05-06 | $2.42 | $3.19 | 15,043,800 | — | — |
| 2024-05-03 | $2.19 | $2.89 | 10,922,000 | — | — |
| 2024-05-02 | $2.17 | $2.86 | 8,759,400 | — | — |
| 2024-05-01 | $2.12 | $2.79 | 16,276,300 | — | — |
| 2024-04-30 | $2.17 | $2.86 | 11,821,300 | — | — |
| 2024-04-29 | $2.33 | $3.07 | 17,222,500 | — | — |
| 2024-04-26 | $2.47 | $3.26 | 8,824,100 | — | — |
| 2024-04-25 | $2.49 | $3.28 | 12,824,100 | — | — |
| 2024-04-24 | $2.52 | $3.32 | 16,800,700 | — | — |
| 2024-04-23 | $2.71 | $3.57 | 21,342,900 | — | — |
| 2024-04-22 | $2.58 | $3.40 | 24,349,900 | — | — |
| 2024-04-19 | $2.29 | $3.02 | 14,362,200 | — | — |
| 2024-04-18 | $2.13 | $2.81 | 12,059,400 | — | — |
| 2024-04-17 | $1.96 | $2.58 | 10,859,700 | — | — |
| 2024-04-16 | $1.88 | $2.48 | 12,131,100 | — | — |
| 2024-04-15 | $1.94 | $2.56 | 11,103,700 | — | — |
| 2024-04-12 | $2.04 | $2.69 | 9,991,300 | — | — |
| 2024-04-11 | $2.14 | $2.82 | 14,273,500 | — | — |
| 2024-04-10 | $2.18 | $2.87 | 10,854,600 | — | — |
| 2024-04-09 | $2.22 | $2.93 | 13,525,000 | — | — |
| 2024-04-08 | $2.23 | $2.94 | 31,322,800 | — | — |
| 2024-04-05 | $2.35 | $3.10 | 9,509,900 | — | — |
| 2024-04-04 | $2.37 | $3.12 | 19,204,900 | — | — |
| 2024-04-03 | $2.33 | $3.07 | 11,308,300 | — | — |
| 2024-04-02 | $2.33 | $3.07 | 11,135,600 | — | — |
| 2024-04-01 | $2.43 | $3.20 | 15,547,800 | — | — |
| 2024-03-28 | $2.63 | $3.47 | 33,324,300 | — | — |
| 2024-03-27 | $2.70 | $3.56 | 23,636,900 | — | — |
| 2024-03-26 | $2.46 | $3.24 | 19,319,900 | — | — |
| 2024-03-25 | $2.57 | $3.39 | 31,544,600 | — | — |
| 2024-03-22 | $2.46 | $3.24 | 30,423,900 | — | — |
| 2024-03-21 | $2.38 | $3.14 | 36,066,100 | — | — |
| 2024-03-20 | $2.33 | $3.07 | 40,493,600 | — | — |
| 2024-03-19 | $1.72 | $2.27 | 12,618,900 | — | — |
| 2024-03-18 | $1.73 | $2.28 | 12,790,800 | — | — |
| 2024-03-15 | $1.78 | $2.35 | 13,308,200 | — | — |
| 2024-03-14 | $1.67 | $2.20 | 13,796,800 | — | — |
| 2024-03-13 | $1.74 | $2.29 | 13,967,000 | — | — |
| 2024-03-12 | $1.76 | $2.32 | 13,004,600 | — | — |
| 2024-03-11 | $1.82 | $2.40 | 18,460,200 | — | — |
| 2024-03-08 | $2.01 | $2.65 | 21,635,200 | — | — |
| 2024-03-07 | $1.84 | $2.42 | 12,195,000 | — | — |
| 2024-03-06 | $1.87 | $2.46 | 14,672,400 | — | — |
| 2024-03-05 | $1.73 | $2.28 | 19,589,900 | — | — |
| 2024-03-04 | $1.91 | $2.52 | 25,138,200 | — | — |
| 2024-03-01 | $2.05 | $2.70 | 13,978,500 | — | — |
| 2024-02-29 | $1.88 | $2.48 | 26,393,900 | — | — |
| 2024-02-28 | $2.10 | $2.77 | 30,876,500 | — | — |
| 2024-02-27 | $2.30 | $3.03 | 29,858,700 | — | — |
| 2024-02-26 | $2.34 | $3.08 | 28,488,500 | — | — |
| 2024-02-23 | $2.03 | $2.68 | 16,042,700 | — | — |
| 2024-02-22 | $2.14 | $2.82 | 21,339,900 | — | — |
| 2024-02-21 | $2.18 | $2.87 | 13,094,500 | — | — |
| 2024-02-20 | $2.37 | $3.12 | 21,959,600 | — | — |
| 2024-02-16 | $2.49 | $3.28 | 24,733,100 | — | — |
| 2024-02-15 | $2.46 | $3.24 | 33,443,200 | — | — |
| 2024-02-14 | $2.46 | $3.24 | 24,812,400 | — | — |
| 2024-02-13 | $2.19 | $2.89 | 17,287,900 | — | — |
| 2024-02-12 | $2.38 | $3.14 | 30,708,900 | — | — |
| 2024-02-09 | $2.20 | $2.90 | 32,182,500 | — | — |
| 2024-02-08 | $2.03 | $2.68 | 30,266,800 | — | — |
| 2024-02-07 | $1.72 | $2.27 | 14,334,700 | — | — |
| 2024-02-06 | $1.70 | $2.24 | 7,283,200 | — | — |
| 2024-02-05 | $1.56 | $2.06 | 11,607,500 | — | — |
| 2024-02-02 | $1.78 | $2.35 | 11,952,800 | — | — |
| 2024-02-01 | $1.83 | $2.41 | 9,480,600 | — | — |
| 2024-01-31 | $1.67 | $2.20 | 18,999,800 | — | — |
| 2024-01-30 | $1.88 | $2.48 | 17,515,000 | — | — |
| 2024-01-29 | $1.88 | $2.48 | 19,683,800 | — | — |
| 2024-01-26 | $1.69 | $2.23 | 17,398,800 | — | — |
| 2024-01-25 | $1.52 | $2.00 | 10,342,100 | — | — |
| 2024-01-24 | $1.44 | $1.90 | 11,185,700 | — | — |
| 2024-01-23 | $1.43 | $1.88 | 11,659,500 | — | — |
| 2024-01-22 | $1.45 | $1.91 | 13,684,500 | — | — |
| 2024-01-19 | $1.38 | $1.82 | 20,167,500 | — | — |
| 2024-01-18 | $1.31 | $1.73 | 17,840,700 | — | — |
| 2024-01-17 | $1.43 | $1.88 | 10,980,900 | — | — |
| 2024-01-16 | $1.51 | $1.99 | 22,506,100 | — | — |
| 2024-01-12 | $1.70 | $2.24 | 26,498,200 | — | — |
| 2024-01-11 | $1.92 | $2.53 | 41,921,500 | — | — |
| 2024-01-10 | $2.12 | $2.79 | 23,629,900 | — | — |
| 2024-01-09 | $2.03 | $2.68 | 17,777,100 | — | — |
| 2024-01-08 | $2.06 | $2.71 | 24,113,500 | — | — |
| 2024-01-05 | $1.93 | $2.54 | 22,195,400 | — | — |
| 2024-01-04 | $2.19 | $2.89 | 26,283,000 | — | — |
| 2024-01-03 | $2.15 | $2.83 | 31,323,600 | — | — |
| 2024-01-02 | $2.30 | $3.03 | 37,016,700 | — | — |