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
- 1991-11-07 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 | $4.65 | $4.65 | 142,300 | — | — |
| 2024-12-30 | $4.66 | $4.66 | 211,600 | — | — |
| 2024-12-27 | $4.45 | $4.45 | 210,800 | — | — |
| 2024-12-26 | $4.33 | $4.33 | 86,800 | — | — |
| 2024-12-24 | $4.31 | $4.31 | 136,200 | — | — |
| 2024-12-23 | $4.33 | $4.33 | 697,900 | — | — |
| 2024-12-20 | $3.84 | $3.84 | 232,800 | — | — |
| 2024-12-19 | $3.42 | $3.42 | 172,400 | — | — |
| 2024-12-18 | $3.52 | $3.52 | 125,900 | — | — |
| 2024-12-17 | $3.75 | $3.75 | 98,500 | — | — |
| 2024-12-16 | $3.77 | $3.77 | 239,200 | — | — |
| 2024-12-13 | $3.92 | $3.92 | 288,100 | — | — |
| 2024-12-12 | $3.56 | $3.56 | 401,300 | — | — |
| 2024-12-11 | $3.36 | $3.36 | 136,200 | — | — |
| 2024-12-10 | $3.33 | $3.33 | 168,300 | — | — |
| 2024-12-09 | $3.32 | $3.32 | 284,600 | — | — |
| 2024-12-06 | $3.03 | $3.03 | 393,300 | — | — |
| 2024-12-05 | $2.60 | $2.60 | 114,700 | — | — |
| 2024-12-04 | $2.77 | $2.77 | 243,800 | — | — |
| 2024-12-03 | $2.81 | $2.81 | 344,500 | — | — |
| 2024-12-02 | $2.62 | $2.62 | 288,900 | — | — |
| 2024-11-29 | $2.31 | $2.31 | 69,100 | — | — |
| 2024-11-27 | $2.26 | $2.26 | 147,300 | — | — |
| 2024-11-26 | $2.15 | $2.15 | 49,100 | — | — |
| 2024-11-25 | $2.12 | $2.12 | 239,100 | — | — |
| 2024-11-22 | $2.19 | $2.19 | 145,300 | — | — |
| 2024-11-21 | $2.15 | $2.15 | 185,300 | — | — |
| 2024-11-20 | $2.19 | $2.19 | 47,200 | — | — |
| 2024-11-19 | $2.29 | $2.29 | 67,600 | — | — |
| 2024-11-18 | $2.33 | $2.33 | 187,900 | — | — |
| 2024-11-15 | $2.11 | $2.11 | 123,000 | — | — |
| 2024-11-14 | $2.25 | $2.25 | 73,100 | — | — |
| 2024-11-13 | $2.45 | $2.45 | 133,000 | — | — |
| 2024-11-12 | $2.32 | $2.32 | 65,400 | — | — |
| 2024-11-11 | $2.35 | $2.35 | 120,100 | — | — |
| 2024-11-08 | $2.51 | $2.51 | 208,300 | — | — |
| 2024-11-07 | $2.52 | $2.52 | 267,400 | — | — |
| 2024-11-06 | $2.50 | $2.50 | 187,400 | — | — |
| 2024-11-05 | $2.28 | $2.28 | 85,700 | — | — |
| 2024-11-04 | $2.36 | $2.36 | 93,800 | — | — |
| 2024-11-01 | $2.39 | $2.39 | 105,700 | — | — |
| 2024-10-31 | $2.48 | $2.48 | 175,900 | — | — |
| 2024-10-30 | $2.46 | $2.46 | 72,900 | — | — |
| 2024-10-29 | $2.51 | $2.51 | 160,800 | — | — |
| 2024-10-28 | $2.82 | $2.82 | 104,100 | — | — |
| 2024-10-25 | $2.80 | $2.80 | 140,800 | — | — |
| 2024-10-24 | $2.70 | $2.70 | 284,900 | — | — |
| 2024-10-23 | $2.54 | $2.54 | 86,400 | — | — |
| 2024-10-22 | $2.46 | $2.46 | 134,300 | — | — |
| 2024-10-21 | $2.47 | $2.47 | 133,000 | — | — |
| 2024-10-18 | $2.50 | $2.50 | 142,800 | — | — |
| 2024-10-17 | $2.45 | $2.45 | 376,000 | — | — |
| 2024-10-16 | $2.26 | $2.26 | 283,900 | — | — |
| 2024-10-15 | $2.14 | $2.14 | 338,000 | — | — |
| 2024-10-14 | $1.78 | $1.78 | 34,800 | — | — |
| 2024-10-11 | $1.81 | $1.81 | 124,100 | — | — |
| 2024-10-10 | $1.75 | $1.75 | 218,300 | — | — |
| 2024-10-09 | $1.71 | $1.71 | 116,200 | — | — |
| 2024-10-08 | $1.69 | $1.69 | 260,700 | — | — |
| 2024-10-07 | $1.75 | $1.75 | 59,400 | — | — |
| 2024-10-04 | $1.80 | $1.80 | 77,400 | — | — |
| 2024-10-03 | $1.77 | $1.77 | 70,700 | — | — |
| 2024-10-02 | $1.78 | $1.78 | 109,500 | — | — |
| 2024-10-01 | $1.83 | $1.83 | 149,500 | — | — |
| 2024-09-30 | $1.77 | $1.77 | 176,900 | — | — |
| 2024-09-27 | $1.81 | $1.81 | 88,500 | — | — |
| 2024-09-26 | $1.78 | $1.78 | 163,300 | — | — |
| 2024-09-25 | $1.77 | $1.77 | 129,800 | — | — |
| 2024-09-24 | $1.89 | $1.89 | 218,000 | — | — |
| 2024-09-23 | $1.93 | $1.93 | 199,000 | — | — |
| 2024-09-20 | $2.03 | $2.03 | 390,700 | — | — |
| 2024-09-19 | $2.05 | $2.05 | 187,300 | — | — |
| 2024-09-18 | $2.08 | $2.08 | 191,900 | — | — |
| 2024-09-17 | $2.13 | $2.13 | 208,000 | — | — |
| 2024-09-16 | $2.00 | $2.00 | 267,600 | — | — |
| 2024-09-13 | $2.18 | $2.18 | 316,100 | — | — |
| 2024-09-12 | $2.27 | $2.27 | 217,900 | — | — |
| 2024-09-11 | $2.32 | $2.32 | 375,400 | — | — |
| 2024-09-10 | $2.03 | $2.03 | 396,200 | — | — |
| 2024-09-09 | $2.11 | $2.11 | 186,900 | — | — |
| 2024-09-06 | $2.10 | $2.10 | 333,600 | — | — |
| 2024-09-05 | $2.06 | $2.06 | 276,500 | — | — |
| 2024-09-04 | $2.19 | $2.19 | 278,900 | — | — |
| 2024-09-03 | $2.32 | $2.32 | 222,200 | — | — |
| 2024-08-30 | $2.41 | $2.41 | 224,500 | — | — |
| 2024-08-29 | $2.31 | $2.31 | 374,200 | — | — |
| 2024-08-28 | $2.32 | $2.32 | 559,600 | — | — |
| 2024-08-27 | $2.46 | $2.46 | 480,500 | — | — |
| 2024-08-26 | $2.37 | $2.37 | 740,900 | — | — |
| 2024-08-23 | $2.54 | $2.54 | 516,800 | — | — |
| 2024-08-22 | $2.56 | $2.56 | 562,400 | — | — |
| 2024-08-21 | $2.75 | $2.75 | 481,100 | — | — |
| 2024-08-20 | $2.68 | $2.68 | 821,500 | — | — |
| 2024-08-19 | $2.92 | $2.92 | 2,983,200 | — | — |
| 2024-08-16 | $2.27 | $2.27 | 1,999,800 | — | — |
| 2024-08-15 | $1.81 | $1.81 | 172,700 | — | — |
| 2024-08-14 | $1.71 | $1.71 | 43,300 | — | — |
| 2024-08-13 | $1.85 | $1.85 | 165,100 | — | — |
| 2024-08-12 | $1.95 | $1.95 | 225,300 | — | — |
| 2024-08-09 | $1.97 | $1.97 | 384,200 | — | — |
| 2024-08-08 | $1.36 | $1.36 | 35,700 | — | — |
| 2024-08-07 | $1.31 | $1.31 | 56,000 | — | — |
| 2024-08-06 | $1.35 | $1.35 | 98,700 | — | — |
| 2024-08-05 | $1.31 | $1.31 | 59,800 | — | — |
| 2024-08-02 | $1.55 | $1.55 | 141,100 | — | — |
| 2024-08-01 | $1.56 | $1.56 | 121,400 | — | — |
| 2024-07-31 | $1.65 | $1.65 | 365,800 | — | — |
| 2024-07-30 | $1.58 | $1.58 | 80,700 | — | — |
| 2024-07-29 | $1.83 | $1.83 | 124,000 | — | — |
| 2024-07-26 | $2.01 | $2.01 | 44,100 | — | — |
| 2024-07-25 | $2.00 | $2.00 | 151,400 | — | — |
| 2024-07-24 | $1.96 | $1.96 | 52,400 | — | — |
| 2024-07-23 | $2.02 | $2.02 | 79,300 | — | — |
| 2024-07-22 | $2.08 | $2.08 | 66,400 | — | — |
| 2024-07-19 | $2.01 | $2.01 | 100,300 | — | — |
| 2024-07-18 | $2.20 | $2.20 | 105,800 | — | — |
| 2024-07-17 | $2.21 | $2.21 | 112,100 | — | — |
| 2024-07-16 | $2.26 | $2.26 | 139,800 | — | — |
| 2024-07-15 | $2.08 | $2.08 | 81,100 | — | — |
| 2024-07-12 | $2.23 | $2.23 | 139,500 | — | — |
| 2024-07-11 | $2.14 | $2.14 | 191,400 | — | — |
| 2024-07-10 | $2.06 | $2.06 | 141,000 | — | — |
| 2024-07-09 | $1.91 | $1.91 | 105,900 | — | — |
| 2024-07-08 | $1.90 | $1.90 | 254,100 | — | — |
| 2024-07-05 | $2.10 | $2.10 | 141,900 | — | — |
| 2024-07-03 | $2.07 | $2.07 | 423,600 | — | — |
| 2024-07-02 | $2.02 | $2.02 | 66,700 | — | — |
| 2024-07-01 | $2.14 | $2.14 | 30,500 | — | — |
| 2024-06-28 | $2.24 | $2.24 | 52,100 | — | — |
| 2024-06-27 | $2.19 | $2.19 | 74,300 | — | — |
| 2024-06-26 | $2.21 | $2.21 | 71,600 | — | — |
| 2024-06-25 | $2.17 | $2.17 | 49,600 | — | — |
| 2024-06-24 | $2.17 | $2.17 | 58,100 | — | — |
| 2024-06-21 | $2.27 | $2.27 | 285,700 | — | — |
| 2024-06-20 | $2.43 | $2.43 | 155,900 | — | — |
| 2024-06-18 | $2.29 | $2.29 | 76,100 | — | — |
| 2024-06-17 | $2.36 | $2.36 | 52,200 | — | — |
| 2024-06-14 | $2.36 | $2.36 | 104,600 | — | — |
| 2024-06-13 | $2.41 | $2.41 | 481,300 | — | — |
| 2024-06-12 | $2.57 | $2.57 | 255,100 | — | — |
| 2024-06-11 | $2.67 | $2.67 | 144,600 | — | — |
| 2024-06-10 | $2.68 | $2.68 | 91,600 | — | — |
| 2024-06-07 | $2.73 | $2.73 | 246,700 | — | — |
| 2024-06-06 | $2.92 | $2.92 | 118,800 | — | — |
| 2024-06-05 | $2.95 | $2.95 | 28,700 | — | — |
| 2024-06-04 | $3.05 | $3.05 | 151,300 | — | — |
| 2024-06-03 | $2.95 | $2.95 | 225,400 | — | — |
| 2024-05-31 | $3.08 | $3.08 | 34,100 | — | — |
| 2024-05-30 | $3.12 | $3.12 | 74,500 | — | — |
| 2024-05-29 | $3.10 | $3.10 | 74,100 | — | — |
| 2024-05-28 | $3.16 | $3.16 | 42,000 | — | — |
| 2024-05-24 | $3.19 | $3.19 | 107,200 | — | — |
| 2024-05-23 | $3.05 | $3.05 | 147,700 | — | — |
| 2024-05-22 | $3.31 | $3.31 | 84,100 | — | — |
| 2024-05-21 | $3.35 | $3.35 | 81,600 | — | — |
| 2024-05-20 | $3.32 | $3.32 | 119,000 | — | — |
| 2024-05-17 | $3.39 | $3.39 | 264,000 | — | — |
| 2024-05-16 | $3.49 | $3.49 | 152,400 | — | — |
| 2024-05-15 | $3.40 | $3.40 | 281,600 | — | — |
| 2024-05-14 | $2.95 | $2.95 | 568,100 | — | — |
| 2024-05-13 | $3.84 | $3.84 | 851,900 | — | — |
| 2024-05-10 | $4.01 | $4.01 | 584,900 | — | — |
| 2024-05-09 | $4.14 | $4.14 | 59,000 | — | — |
| 2024-05-08 | $4.30 | $4.30 | 52,800 | — | — |
| 2024-05-07 | $4.32 | $4.32 | 138,100 | — | — |
| 2024-05-06 | $4.13 | $4.13 | 109,400 | — | — |
| 2024-05-03 | $3.90 | $3.90 | 174,400 | — | — |
| 2024-05-02 | $3.93 | $3.93 | 130,100 | — | — |
| 2024-05-01 | $3.55 | $3.55 | 134,400 | — | — |
| 2024-04-30 | $3.63 | $3.63 | 509,100 | — | — |
| 2024-04-29 | $3.73 | $3.73 | 521,800 | — | — |
| 2024-04-26 | $5.10 | $5.10 | 226,500 | — | — |
| 2024-04-25 | $4.71 | $4.71 | 143,600 | — | — |
| 2024-04-24 | $4.78 | $4.78 | 187,700 | — | — |
| 2024-04-23 | $4.51 | $4.51 | 508,600 | — | — |
| 2024-04-22 | $4.33 | $4.33 | 301,800 | — | — |
| 2024-04-19 | $3.97 | $3.97 | 158,000 | — | — |
| 2024-04-18 | $3.70 | $3.70 | 149,800 | — | — |
| 2024-04-17 | $3.66 | $3.66 | 114,100 | — | — |
| 2024-04-16 | $3.82 | $3.82 | 632,900 | — | — |
| 2024-04-15 | $3.08 | $3.08 | 242,700 | — | — |
| 2024-04-12 | $2.95 | $2.95 | 128,200 | — | — |
| 2024-04-11 | $3.02 | $3.02 | 201,500 | — | — |
| 2024-04-10 | $2.83 | $2.83 | 84,500 | — | — |
| 2024-04-09 | $2.98 | $2.98 | 396,800 | — | — |
| 2024-04-08 | $2.52 | $2.52 | 70,700 | — | — |
| 2024-04-05 | $2.50 | $2.50 | 54,600 | — | — |
| 2024-04-04 | $2.36 | $2.36 | 140,700 | — | — |
| 2024-04-03 | $2.58 | $2.58 | 75,500 | — | — |
| 2024-04-02 | $2.56 | $2.56 | 50,800 | — | — |
| 2024-04-01 | $2.58 | $2.58 | 29,400 | — | — |
| 2024-03-28 | $2.63 | $2.63 | 107,800 | — | — |
| 2024-03-27 | $2.52 | $2.52 | 20,600 | — | — |
| 2024-03-26 | $2.40 | $2.40 | 102,200 | — | — |
| 2024-03-25 | $2.59 | $2.59 | 184,900 | — | — |
| 2024-03-22 | $2.59 | $2.59 | 115,800 | — | — |
| 2024-03-21 | $2.69 | $2.69 | 183,500 | — | — |
| 2024-03-20 | $2.58 | $2.58 | 122,700 | — | — |
| 2024-03-19 | $2.68 | $2.68 | 158,500 | — | — |
| 2024-03-18 | $2.81 | $2.81 | 260,300 | — | — |
| 2024-03-15 | $2.88 | $2.88 | 224,400 | — | — |
| 2024-03-14 | $2.88 | $2.88 | 270,400 | — | — |
| 2024-03-13 | $2.69 | $2.69 | 217,900 | — | — |
| 2024-03-12 | $2.54 | $2.54 | 106,300 | — | — |
| 2024-03-11 | $2.66 | $2.66 | 189,800 | — | — |
| 2024-03-08 | $2.83 | $2.83 | 200,700 | — | — |
| 2024-03-07 | $2.63 | $2.63 | 464,200 | — | — |
| 2024-03-06 | $2.49 | $2.49 | 576,600 | — | — |
| 2024-03-05 | $2.50 | $2.50 | 1,768,700 | — | — |
| 2024-03-04 | $1.63 | $1.63 | 503,700 | — | — |
| 2024-03-01 | $1.60 | $1.60 | 1,204,100 | — | — |
| 2024-02-29 | $1.09 | $1.09 | 231,200 | — | — |
| 2024-02-28 | $1.04 | $1.04 | 93,300 | — | — |
| 2024-02-27 | $1.02 | $1.02 | 347,400 | — | — |
| 2024-02-26 | $1.07 | $1.07 | 148,700 | — | — |
| 2024-02-23 | $1.03 | $1.03 | 191,700 | — | — |
| 2024-02-22 | $0.93 | $0.93 | 76,400 | — | — |
| 2024-02-21 | $0.91 | $0.91 | 256,700 | — | — |
| 2024-02-20 | $0.96 | $0.96 | 165,500 | — | — |
| 2024-02-16 | $1.02 | $1.02 | 200,700 | — | — |
| 2024-02-15 | $1.12 | $1.12 | 239,500 | — | — |
| 2024-02-14 | $1.16 | $1.16 | 1,142,300 | — | — |
| 2024-02-13 | $1.00 | $1.00 | 3,401,500 | — | — |
| 2024-02-12 | $0.67 | $0.67 | 2,142,800 | — | — |
| 2024-02-09 | $0.60 | $0.60 | 113,700 | — | — |
| 2024-02-08 | $0.61 | $0.61 | 76,800 | — | — |
| 2024-02-07 | $0.60 | $0.60 | 66,900 | — | — |
| 2024-02-06 | $0.61 | $0.61 | 50,000 | — | — |
| 2024-02-05 | $0.60 | $0.60 | 102,000 | — | — |
| 2024-02-02 | $0.58 | $0.58 | 72,600 | — | — |
| 2024-02-01 | $0.56 | $0.56 | 7,700 | — | — |
| 2024-01-31 | $0.53 | $0.53 | 15,800 | — | — |
| 2024-01-30 | $0.53 | $0.53 | 36,900 | — | — |
| 2024-01-29 | $0.50 | $0.50 | 11,000 | — | — |
| 2024-01-26 | $0.51 | $0.51 | 10,000 | — | — |
| 2024-01-25 | $0.51 | $0.51 | 30,600 | — | — |
| 2024-01-24 | $0.51 | $0.51 | 20,700 | — | — |
| 2024-01-23 | $0.50 | $0.50 | 12,500 | — | — |
| 2024-01-22 | $0.51 | $0.51 | 28,200 | — | — |
| 2024-01-19 | $0.50 | $0.50 | 6,300 | — | — |
| 2024-01-18 | $0.52 | $0.52 | 55,500 | — | — |
| 2024-01-17 | $0.50 | $0.50 | 92,000 | — | — |
| 2024-01-16 | $0.54 | $0.54 | 29,800 | — | — |
| 2024-01-12 | $0.57 | $0.57 | 175,700 | — | — |
| 2024-01-11 | $0.58 | $0.58 | 30,300 | — | — |
| 2024-01-10 | $0.54 | $0.54 | 8,500 | — | — |
| 2024-01-09 | $0.52 | $0.52 | 121,100 | — | — |
| 2024-01-08 | $0.58 | $0.58 | 16,400 | — | — |
| 2024-01-05 | $0.59 | $0.59 | 53,200 | — | — |
| 2024-01-04 | $0.58 | $0.58 | 50,200 | — | — |
| 2024-01-03 | $0.59 | $0.59 | 55,200 | — | — |
| 2024-01-02 | $0.61 | $0.61 | 127,100 | — | — |