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
- 1984-07-03 to 2026-08-31
- 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 | $3.19 | $4.01 | 10,000 | — | — |
| 2024-12-30 | $3.12 | $3.93 | 48,100 | — | — |
| 2024-12-27 | $3.19 | $4.01 | 8,700 | — | — |
| 2024-12-26 | $3.07 | $3.86 | 13,900 | — | — |
| 2024-12-24 | $3.21 | $4.04 | 2,000 | — | — |
| 2024-12-23 | $3.26 | $4.10 | 2,300 | — | — |
| 2024-12-20 | $3.32 | $4.18 | 4,300 | — | — |
| 2024-12-19 | $3.22 | $4.05 | 12,400 | — | — |
| 2024-12-18 | $3.19 | $4.01 | 27,100 | — | — |
| 2024-12-17 | $3.39 | $4.27 | 11,600 | — | — |
| 2024-12-16 | $3.50 | $4.40 | 3,600 | — | — |
| 2024-12-13 | $3.45 | $4.34 | 9,800 | — | — |
| 2024-12-12 | $3.59 | $4.52 | 29,200 | — | — |
| 2024-12-11 | $3.50 | $4.40 | 60,700 | — | — |
| 2024-12-10 | $3.32 | $4.18 | 5,600 | — | — |
| 2024-12-09 | $3.33 | $4.19 | 12,300 | — | — |
| 2024-12-06 | $3.29 | $4.14 | 4,600 | — | — |
| 2024-12-05 | $3.18 | $4.00 | 7,600 | — | — |
| 2024-12-04 | $3.29 | $4.14 | 8,200 | — | — |
| 2024-12-03 | $3.25 | $4.09 | 10,700 | — | — |
| 2024-12-02 | $3.18 | $4.00 | 11,500 | — | — |
| 2024-11-29 | $3.22 | $4.05 | 4,800 | — | — |
| 2024-11-27 | $3.25 | $4.09 | 7,400 | — | — |
| 2024-11-26 | $3.22 | $4.05 | 13,400 | — | — |
| 2024-11-25 | $3.22 | $4.05 | 20,000 | — | — |
| 2024-11-22 | $3.14 | $3.95 | 4,400 | — | — |
| 2024-11-21 | $3.16 | $3.98 | 36,300 | — | — |
| 2024-11-20 | $3.02 | $3.80 | 10,000 | — | — |
| 2024-11-19 | $3.00 | $3.78 | 24,600 | — | — |
| 2024-11-18 | $3.01 | $3.79 | 54,500 | — | — |
| 2024-11-15 | $3.05 | $3.84 | 45,500 | — | — |
| 2024-11-14 | $3.09 | $3.89 | 48,400 | — | — |
| 2024-11-13 | $2.85 | $3.59 | 175,600 | — | — |
| 2024-11-12 | $3.21 | $4.04 | 23,000 | — | — |
| 2024-11-11 | $3.15 | $3.96 | 18,300 | — | — |
| 2024-11-08 | $3.23 | $4.06 | 6,000 | — | — |
| 2024-11-07 | $3.15 | $3.96 | 8,900 | — | — |
| 2024-11-06 | $3.23 | $4.06 | 22,700 | — | — |
| 2024-11-05 | $3.12 | $3.93 | 7,900 | — | — |
| 2024-11-04 | $3.13 | $3.94 | 6,300 | — | — |
| 2024-11-01 | $3.08 | $3.88 | 12,700 | — | — |
| 2024-10-31 | $3.14 | $3.95 | 12,500 | — | — |
| 2024-10-30 | $3.15 | $3.96 | 12,200 | — | — |
| 2024-10-29 | $3.17 | $3.99 | 4,700 | — | — |
| 2024-10-28 | $3.18 | $4.00 | 8,100 | — | — |
| 2024-10-25 | $3.23 | $4.06 | 13,100 | — | — |
| 2024-10-24 | $3.16 | $3.98 | 13,300 | — | — |
| 2024-10-23 | $3.24 | $4.08 | 18,200 | — | — |
| 2024-10-22 | $3.26 | $4.10 | 8,400 | — | — |
| 2024-10-21 | $3.23 | $4.06 | 13,100 | — | — |
| 2024-10-18 | $3.23 | $4.06 | 6,500 | — | — |
| 2024-10-17 | $3.23 | $4.06 | 6,400 | — | — |
| 2024-10-16 | $3.22 | $4.05 | 5,900 | — | — |
| 2024-10-15 | $3.17 | $3.99 | 7,700 | — | — |
| 2024-10-14 | $3.19 | $4.01 | 4,300 | — | — |
| 2024-10-11 | $3.18 | $4.00 | 7,400 | — | — |
| 2024-10-10 | $3.24 | $4.08 | 12,300 | — | — |
| 2024-10-09 | $3.22 | $4.05 | 10,200 | — | — |
| 2024-10-08 | $3.19 | $4.01 | 11,000 | — | — |
| 2024-10-07 | $3.24 | $4.08 | 7,100 | — | — |
| 2024-10-04 | $3.14 | $3.95 | 199,700 | — | — |
| 2024-10-03 | $3.20 | $4.03 | 33,000 | — | — |
| 2024-10-02 | $3.13 | $3.94 | 15,900 | — | — |
| 2024-10-01 | $3.06 | $3.85 | 23,600 | — | — |
| 2024-09-30 | $3.05 | $3.84 | 11,600 | — | — |
| 2024-09-27 | $3.06 | $3.85 | 15,900 | — | — |
| 2024-09-26 | $3.06 | $3.85 | 8,700 | — | — |
| 2024-09-25 | $3.01 | $3.79 | 9,800 | — | — |
| 2024-09-24 | $3.03 | $3.81 | 10,600 | — | — |
| 2024-09-23 | $3.05 | $3.84 | 26,800 | — | — |
| 2024-09-20 | $3.09 | $3.89 | 31,700 | — | — |
| 2024-09-19 | $3.03 | $3.81 | 15,500 | — | — |
| 2024-09-18 | $3.04 | $3.83 | 30,700 | — | — |
| 2024-09-17 | $3.04 | $3.83 | 49,100 | — | — |
| 2024-09-16 | $3.04 | $3.83 | 35,500 | — | — |
| 2024-09-13 | $3.02 | $3.80 | 58,900 | — | — |
| 2024-09-12 | $3.04 | $3.83 | 29,700 | — | — |
| 2024-09-11 | $3.03 | $3.81 | 40,300 | — | — |
| 2024-09-10 | $3.07 | $3.86 | 16,500 | — | — |
| 2024-09-09 | $3.01 | $3.79 | 45,600 | — | — |
| 2024-09-06 | $3.06 | $3.85 | 16,800 | — | — |
| 2024-09-05 | $3.09 | $3.89 | 29,100 | — | — |
| 2024-09-04 | $3.11 | $3.91 | 21,700 | — | — |
| 2024-09-03 | $3.08 | $3.88 | 41,400 | — | — |
| 2024-08-30 | $3.12 | $3.93 | 73,900 | — | — |
| 2024-08-29 | $3.10 | $3.90 | 78,400 | — | — |
| 2024-08-28 | $3.02 | $3.80 | 152,300 | — | — |
| 2024-08-27 | $3.06 | $3.85 | 48,600 | — | — |
| 2024-08-26 | $3.11 | $3.91 | 199,500 | — | — |
| 2024-08-23 | $3.15 | $3.96 | 567,300 | — | — |
| 2024-08-22 | $3.60 | $4.53 | 5,846,300 | — | — |
| 2024-08-21 | $3.04 | $3.83 | 7,600 | — | — |
| 2024-08-20 | $2.99 | $3.76 | 8,200 | — | — |
| 2024-08-19 | $2.90 | $3.65 | 92,400 | — | — |
| 2024-08-16 | $2.84 | $3.57 | 61,300 | — | — |
| 2024-08-15 | $3.01 | $3.79 | 16,900 | — | — |
| 2024-08-14 | $3.11 | $3.91 | 31,600 | — | — |
| 2024-08-13 | $3.04 | $3.83 | 4,200 | — | — |
| 2024-08-12 | $3.01 | $3.79 | 2,500 | — | — |
| 2024-08-09 | $3.02 | $3.80 | 5,700 | — | — |
| 2024-08-08 | $3.01 | $3.79 | 5,000 | — | — |
| 2024-08-07 | $2.96 | $3.72 | 3,100 | — | — |
| 2024-08-06 | $3.07 | $3.86 | 9,700 | — | — |
| 2024-08-05 | $2.92 | $3.67 | 11,000 | — | — |
| 2024-08-02 | $3.08 | $3.88 | 1,400 | — | — |
| 2024-08-01 | $3.12 | $3.93 | 8,500 | — | — |
| 2024-07-31 | $3.11 | $3.91 | 700 | — | — |
| 2024-07-30 | $3.07 | $3.86 | 13,800 | — | — |
| 2024-07-29 | $3.03 | $3.81 | 7,800 | — | — |
| 2024-07-26 | $3.17 | $3.99 | 8,800 | — | — |
| 2024-07-25 | $3.20 | $4.03 | 8,000 | — | — |
| 2024-07-24 | $3.28 | $4.13 | 2,600 | — | — |
| 2024-07-23 | $3.29 | $4.14 | 1,200 | — | — |
| 2024-07-22 | $3.25 | $4.09 | 7,400 | — | — |
| 2024-07-19 | $3.18 | $4.00 | 800 | — | — |
| 2024-07-18 | $3.18 | $4.00 | 800 | — | — |
| 2024-07-17 | $3.25 | $4.09 | 3,500 | — | — |
| 2024-07-16 | $3.20 | $4.03 | 300 | — | — |
| 2024-07-15 | $3.25 | $4.09 | 9,700 | — | — |
| 2024-07-12 | $3.27 | $4.11 | 5,000 | — | — |
| 2024-07-11 | $3.21 | $4.04 | 3,700 | — | — |
| 2024-07-10 | $3.20 | $4.03 | 1,700 | — | — |
| 2024-07-09 | $3.22 | $4.05 | 5,200 | — | — |
| 2024-07-08 | $3.18 | $4.00 | 9,300 | — | — |
| 2024-07-05 | $3.12 | $3.93 | 10,500 | — | — |
| 2024-07-03 | $3.13 | $3.94 | 1,600 | — | — |
| 2024-07-02 | $3.13 | $3.94 | 1,500 | — | — |
| 2024-07-01 | $3.21 | $4.04 | 2,700 | — | — |
| 2024-06-28 | $3.20 | $4.03 | 1,500 | — | — |
| 2024-06-27 | $3.23 | $4.06 | 2,500 | — | — |
| 2024-06-26 | $3.27 | $4.11 | 1,900 | — | — |
| 2024-06-25 | $3.29 | $4.14 | 10,200 | — | — |
| 2024-06-24 | $3.17 | $3.99 | 900 | — | — |
| 2024-06-21 | $3.30 | $4.15 | 21,400 | — | — |
| 2024-06-20 | $3.20 | $4.03 | 8,100 | — | — |
| 2024-06-18 | $3.20 | $4.03 | 6,800 | — | — |
| 2024-06-17 | $3.24 | $4.08 | 3,100 | — | — |
| 2024-06-14 | $3.16 | $3.98 | 1,200 | — | — |
| 2024-06-13 | $3.27 | $4.11 | 400 | — | — |
| 2024-06-12 | $3.27 | $4.11 | 11,700 | — | — |
| 2024-06-11 | $3.20 | $4.03 | 5,100 | — | — |
| 2024-06-10 | $3.14 | $3.95 | 4,300 | — | — |
| 2024-06-07 | $3.19 | $4.01 | 6,600 | — | — |
| 2024-06-06 | $3.23 | $4.06 | 2,600 | — | — |
| 2024-06-05 | $3.22 | $4.05 | 2,300 | — | — |
| 2024-06-04 | $3.29 | $4.14 | 5,100 | — | — |
| 2024-06-03 | $3.30 | $4.15 | 12,700 | — | — |
| 2024-05-31 | $3.31 | $4.17 | 22,500 | — | — |
| 2024-05-30 | $3.33 | $4.19 | 2,000 | — | — |
| 2024-05-29 | $3.30 | $4.15 | 6,100 | — | — |
| 2024-05-28 | $3.36 | $4.23 | 12,300 | — | — |
| 2024-05-24 | $3.32 | $4.18 | 12,300 | — | — |
| 2024-05-23 | $3.40 | $4.28 | 10,100 | — | — |
| 2024-05-22 | $3.39 | $4.27 | 8,800 | — | — |
| 2024-05-21 | $3.40 | $4.28 | 13,800 | — | — |
| 2024-05-20 | $3.40 | $4.28 | 11,700 | — | — |
| 2024-05-17 | $3.42 | $4.30 | 6,500 | — | — |
| 2024-05-16 | $3.33 | $4.19 | 5,900 | — | — |
| 2024-05-15 | $3.43 | $4.32 | 44,300 | — | — |
| 2024-05-14 | $3.52 | $4.43 | 26,700 | — | — |
| 2024-05-13 | $3.49 | $4.39 | 38,300 | — | — |
| 2024-05-10 | $3.36 | $4.23 | 82,400 | — | — |
| 2024-05-09 | $3.14 | $3.95 | 32,400 | — | — |
| 2024-05-08 | $3.05 | $3.84 | 11,700 | — | — |
| 2024-05-07 | $3.09 | $3.89 | 6,600 | — | — |
| 2024-05-06 | $3.06 | $3.85 | 13,400 | — | — |
| 2024-05-03 | $2.97 | $3.74 | 600 | — | — |
| 2024-05-02 | $2.93 | $3.69 | 11,300 | — | — |
| 2024-05-01 | $3.06 | $3.85 | 800 | — | — |
| 2024-04-30 | $3.04 | $3.83 | 18,700 | — | — |
| 2024-04-29 | $3.25 | $4.09 | 5,200 | — | — |
| 2024-04-26 | $3.17 | $3.99 | 11,200 | — | — |
| 2024-04-25 | $3.12 | $3.93 | 17,700 | — | — |
| 2024-04-24 | $3.02 | $3.80 | 15,100 | — | — |
| 2024-04-23 | $3.00 | $3.78 | 15,900 | — | — |
| 2024-04-22 | $3.01 | $3.79 | 18,300 | — | — |
| 2024-04-19 | $2.99 | $3.76 | 6,400 | — | — |
| 2024-04-18 | $2.91 | $3.66 | 47,500 | — | — |
| 2024-04-17 | $2.99 | $3.76 | 22,700 | — | — |
| 2024-04-16 | $2.95 | $3.71 | 4,600 | — | — |
| 2024-04-15 | $2.87 | $3.61 | 15,700 | — | — |
| 2024-04-12 | $2.93 | $3.69 | 1,100 | — | — |
| 2024-04-11 | $2.95 | $3.71 | 3,100 | — | — |
| 2024-04-10 | $2.93 | $3.69 | 4,000 | — | — |
| 2024-04-09 | $2.97 | $3.74 | 6,000 | — | — |
| 2024-04-08 | $2.97 | $3.74 | 28,300 | — | — |
| 2024-04-05 | $2.93 | $3.69 | 21,400 | — | — |
| 2024-04-04 | $2.94 | $3.70 | 5,500 | — | — |
| 2024-04-03 | $2.92 | $3.67 | 12,000 | — | — |
| 2024-04-02 | $2.93 | $3.69 | 19,400 | — | — |
| 2024-04-01 | $2.93 | $3.69 | 6,200 | — | — |
| 2024-03-28 | $2.95 | $3.71 | 76,500 | — | — |
| 2024-03-27 | $2.69 | $3.39 | 13,900 | — | — |
| 2024-03-26 | $2.59 | $3.26 | 51,600 | — | — |
| 2024-03-25 | $2.59 | $3.26 | 2,900 | — | — |
| 2024-03-22 | $2.64 | $3.32 | 1,200 | — | — |
| 2024-03-21 | $2.68 | $3.37 | 7,200 | — | — |
| 2024-03-20 | $2.66 | $3.35 | 2,900 | — | — |
| 2024-03-19 | $2.56 | $3.22 | 1,400 | — | — |
| 2024-03-18 | $2.57 | $3.23 | 4,900 | — | — |
| 2024-03-15 | $2.57 | $3.23 | 14,800 | — | — |
| 2024-03-14 | $2.66 | $3.35 | 4,000 | — | — |
| 2024-03-13 | $2.64 | $3.32 | 11,500 | — | — |
| 2024-03-12 | $2.61 | $3.28 | 5,200 | — | — |
| 2024-03-11 | $2.69 | $3.39 | 3,000 | — | — |
| 2024-03-08 | $2.74 | $3.45 | 1,300 | — | — |
| 2024-03-07 | $2.69 | $3.39 | 2,000 | — | — |
| 2024-03-06 | $2.70 | $3.40 | 8,300 | — | — |
| 2024-03-05 | $2.70 | $3.40 | 5,500 | — | — |
| 2024-03-04 | $2.70 | $3.40 | 2,100 | — | — |
| 2024-03-01 | $2.70 | $3.40 | 900 | — | — |
| 2024-02-29 | $2.71 | $3.41 | 2,500 | — | — |
| 2024-02-28 | $2.72 | $3.42 | 500 | — | — |
| 2024-02-27 | $2.75 | $3.46 | 2,200 | — | — |
| 2024-02-26 | $2.75 | $3.46 | 2,600 | — | — |
| 2024-02-23 | $2.69 | $3.39 | 3,500 | — | — |
| 2024-02-22 | $2.74 | $3.45 | 2,300 | — | — |
| 2024-02-21 | $2.68 | $3.37 | 7,400 | — | — |
| 2024-02-20 | $2.70 | $3.40 | 5,200 | — | — |
| 2024-02-16 | $2.70 | $3.40 | 5,000 | — | — |
| 2024-02-15 | $2.70 | $3.40 | 2,100 | — | — |
| 2024-02-14 | $2.76 | $3.47 | 600 | — | — |
| 2024-02-13 | $2.68 | $3.37 | 1,900 | — | — |
| 2024-02-12 | $2.67 | $3.36 | 3,200 | — | — |
| 2024-02-09 | $2.70 | $3.40 | 4,600 | — | — |
| 2024-02-08 | $2.70 | $3.40 | 1,100 | — | — |
| 2024-02-07 | $2.75 | $3.46 | 15,000 | — | — |
| 2024-02-06 | $2.67 | $3.36 | 4,200 | — | — |
| 2024-02-05 | $2.65 | $3.33 | 72,000 | — | — |
| 2024-02-02 | $2.71 | $3.41 | 6,400 | — | — |
| 2024-02-01 | $2.67 | $3.36 | 8,500 | — | — |
| 2024-01-31 | $2.67 | $3.36 | 1,900 | — | — |
| 2024-01-30 | $2.64 | $3.32 | 8,900 | — | — |
| 2024-01-29 | $2.71 | $3.41 | 13,200 | — | — |
| 2024-01-26 | $2.71 | $3.41 | 3,500 | — | — |
| 2024-01-25 | $2.75 | $3.46 | 6,100 | — | — |
| 2024-01-24 | $2.72 | $3.42 | 6,800 | — | — |
| 2024-01-23 | $2.70 | $3.40 | 14,600 | — | — |
| 2024-01-22 | $2.72 | $3.42 | 4,400 | — | — |
| 2024-01-19 | $2.72 | $3.42 | 22,700 | — | — |
| 2024-01-18 | $2.68 | $3.37 | 5,800 | — | — |
| 2024-01-17 | $2.66 | $3.35 | 13,500 | — | — |
| 2024-01-16 | $2.67 | $3.36 | 18,600 | — | — |
| 2024-01-12 | $2.70 | $3.40 | 18,800 | — | — |
| 2024-01-11 | $2.60 | $3.27 | 10,100 | — | — |
| 2024-01-10 | $2.60 | $3.27 | 1,900 | — | — |
| 2024-01-09 | $2.68 | $3.37 | 23,800 | — | — |
| 2024-01-08 | $2.61 | $3.28 | 26,600 | — | — |
| 2024-01-05 | $2.54 | $3.20 | 1,300 | — | — |
| 2024-01-04 | $2.56 | $3.22 | 3,200 | — | — |
| 2024-01-03 | $2.46 | $3.10 | 35,400 | — | — |
| 2024-01-02 | $2.40 | $3.02 | 13,100 | — | — |