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
- 1983-10-07 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 | $2.32 | $2.32 | 366,900 | — | — |
| 2024-12-30 | $2.50 | $2.50 | 208,800 | — | — |
| 2024-12-27 | $2.56 | $2.56 | 107,600 | — | — |
| 2024-12-26 | $2.57 | $2.57 | 52,900 | — | — |
| 2024-12-24 | $2.58 | $2.58 | 53,500 | — | — |
| 2024-12-23 | $2.58 | $2.58 | 84,900 | — | — |
| 2024-12-20 | $2.69 | $2.69 | 96,100 | — | — |
| 2024-12-19 | $2.69 | $2.69 | 43,500 | — | — |
| 2024-12-18 | $2.53 | $2.53 | 145,400 | — | — |
| 2024-12-17 | $2.74 | $2.74 | 47,300 | — | — |
| 2024-12-16 | $2.80 | $2.80 | 107,600 | — | — |
| 2024-12-13 | $2.85 | $2.85 | 51,300 | — | — |
| 2024-12-12 | $2.93 | $2.93 | 56,600 | — | — |
| 2024-12-11 | $2.94 | $2.94 | 44,000 | — | — |
| 2024-12-10 | $2.94 | $2.94 | 139,100 | — | — |
| 2024-12-09 | $3.00 | $3.00 | 122,100 | — | — |
| 2024-12-06 | $3.18 | $3.18 | 76,600 | — | — |
| 2024-12-05 | $3.22 | $3.22 | 68,400 | — | — |
| 2024-12-04 | $3.24 | $3.24 | 140,400 | — | — |
| 2024-12-03 | $3.32 | $3.32 | 76,400 | — | — |
| 2024-12-02 | $3.14 | $3.14 | 79,800 | — | — |
| 2024-11-29 | $3.30 | $3.30 | 54,500 | — | — |
| 2024-11-27 | $3.31 | $3.31 | 66,100 | — | — |
| 2024-11-26 | $3.32 | $3.32 | 68,800 | — | — |
| 2024-11-25 | $3.22 | $3.22 | 105,700 | — | — |
| 2024-11-22 | $3.20 | $3.20 | 629,300 | — | — |
| 2024-11-21 | $3.06 | $3.06 | 27,200 | — | — |
| 2024-11-20 | $3.05 | $3.05 | 31,100 | — | — |
| 2024-11-19 | $3.12 | $3.12 | 51,500 | — | — |
| 2024-11-18 | $3.05 | $3.05 | 88,300 | — | — |
| 2024-11-15 | $3.08 | $3.08 | 110,400 | — | — |
| 2024-11-14 | $3.13 | $3.13 | 81,100 | — | — |
| 2024-11-13 | $3.10 | $3.10 | 74,300 | — | — |
| 2024-11-12 | $3.25 | $3.25 | 139,900 | — | — |
| 2024-11-11 | $3.33 | $3.33 | 165,600 | — | — |
| 2024-11-08 | $3.44 | $3.44 | 466,500 | — | — |
| 2024-11-07 | $3.62 | $3.62 | 59,100 | — | — |
| 2024-11-06 | $3.45 | $3.45 | 65,200 | — | — |
| 2024-11-05 | $3.57 | $3.57 | 22,400 | — | — |
| 2024-11-04 | $3.45 | $3.45 | 37,500 | — | — |
| 2024-11-01 | $3.66 | $3.66 | 56,200 | — | — |
| 2024-10-31 | $3.50 | $3.50 | 24,500 | — | — |
| 2024-10-30 | $3.59 | $3.59 | 157,100 | — | — |
| 2024-10-29 | $3.95 | $3.95 | 217,500 | — | — |
| 2024-10-28 | $3.97 | $3.97 | 551,600 | — | — |
| 2024-10-25 | $3.25 | $3.25 | 79,500 | — | — |
| 2024-10-24 | $3.15 | $3.15 | 52,200 | — | — |
| 2024-10-23 | $3.16 | $3.16 | 66,100 | — | — |
| 2024-10-22 | $3.03 | $3.03 | 63,300 | — | — |
| 2024-10-21 | $3.06 | $3.06 | 74,300 | — | — |
| 2024-10-18 | $3.01 | $3.01 | 42,500 | — | — |
| 2024-10-17 | $2.99 | $2.99 | 41,400 | — | — |
| 2024-10-16 | $3.06 | $3.06 | 45,100 | — | — |
| 2024-10-15 | $3.03 | $3.03 | 67,600 | — | — |
| 2024-10-14 | $3.05 | $3.05 | 19,600 | — | — |
| 2024-10-11 | $3.01 | $3.01 | 40,100 | — | — |
| 2024-10-10 | $3.01 | $3.01 | 28,400 | — | — |
| 2024-10-09 | $3.06 | $3.06 | 60,300 | — | — |
| 2024-10-08 | $3.08 | $3.08 | 35,600 | — | — |
| 2024-10-07 | $3.13 | $3.13 | 23,400 | — | — |
| 2024-10-04 | $3.15 | $3.15 | 28,400 | — | — |
| 2024-10-03 | $3.15 | $3.15 | 21,500 | — | — |
| 2024-10-02 | $3.16 | $3.16 | 27,200 | — | — |
| 2024-10-01 | $3.15 | $3.15 | 42,200 | — | — |
| 2024-09-30 | $3.15 | $3.15 | 86,600 | — | — |
| 2024-09-27 | $3.19 | $3.19 | 31,200 | — | — |
| 2024-09-26 | $3.18 | $3.18 | 30,000 | — | — |
| 2024-09-25 | $3.15 | $3.15 | 62,100 | — | — |
| 2024-09-24 | $3.38 | $3.38 | 33,800 | — | — |
| 2024-09-23 | $3.23 | $3.23 | 58,700 | — | — |
| 2024-09-20 | $3.48 | $3.48 | 69,400 | — | — |
| 2024-09-19 | $3.42 | $3.42 | 49,400 | — | — |
| 2024-09-18 | $3.45 | $3.45 | 116,700 | — | — |
| 2024-09-17 | $3.44 | $3.44 | 65,400 | — | — |
| 2024-09-16 | $3.30 | $3.30 | 59,500 | — | — |
| 2024-09-13 | $3.35 | $3.35 | 71,800 | — | — |
| 2024-09-12 | $3.32 | $3.32 | 30,300 | — | — |
| 2024-09-11 | $3.09 | $3.09 | 53,900 | — | — |
| 2024-09-10 | $3.11 | $3.11 | 58,300 | — | — |
| 2024-09-09 | $3.17 | $3.17 | 42,300 | — | — |
| 2024-09-06 | $3.21 | $3.21 | 78,600 | — | — |
| 2024-09-05 | $3.36 | $3.36 | 88,000 | — | — |
| 2024-09-04 | $3.47 | $3.47 | 114,700 | — | — |
| 2024-09-03 | $3.23 | $3.23 | 55,100 | — | — |
| 2024-08-30 | $3.34 | $3.34 | 37,000 | — | — |
| 2024-08-29 | $3.32 | $3.32 | 64,300 | — | — |
| 2024-08-28 | $3.29 | $3.29 | 26,900 | — | — |
| 2024-08-27 | $3.35 | $3.35 | 55,200 | — | — |
| 2024-08-26 | $3.38 | $3.38 | 108,900 | — | — |
| 2024-08-23 | $3.18 | $3.18 | 33,200 | — | — |
| 2024-08-22 | $3.15 | $3.15 | 33,800 | — | — |
| 2024-08-21 | $3.13 | $3.13 | 45,700 | — | — |
| 2024-08-20 | $3.09 | $3.09 | 71,700 | — | — |
| 2024-08-19 | $3.19 | $3.19 | 96,400 | — | — |
| 2024-08-16 | $3.11 | $3.11 | 59,400 | — | — |
| 2024-08-15 | $3.19 | $3.19 | 48,000 | — | — |
| 2024-08-14 | $3.10 | $3.10 | 101,700 | — | — |
| 2024-08-13 | $3.09 | $3.09 | 87,100 | — | — |
| 2024-08-12 | $3.19 | $3.19 | 120,300 | — | — |
| 2024-08-09 | $3.14 | $3.14 | 23,800 | — | — |
| 2024-08-08 | $3.10 | $3.10 | 51,800 | — | — |
| 2024-08-07 | $3.02 | $3.02 | 64,900 | — | — |
| 2024-08-06 | $3.20 | $3.20 | 116,500 | — | — |
| 2024-08-05 | $3.10 | $3.10 | 129,500 | — | — |
| 2024-08-02 | $3.30 | $3.30 | 79,800 | — | — |
| 2024-08-01 | $3.39 | $3.39 | 179,600 | — | — |
| 2024-07-31 | $3.32 | $3.32 | 88,500 | — | — |
| 2024-07-30 | $3.09 | $3.09 | 214,300 | — | — |
| 2024-07-29 | $3.05 | $3.05 | 130,500 | — | — |
| 2024-07-26 | $3.05 | $3.05 | 141,700 | — | — |
| 2024-07-25 | $2.89 | $2.89 | 61,300 | — | — |
| 2024-07-24 | $2.77 | $2.77 | 114,400 | — | — |
| 2024-07-23 | $2.89 | $2.89 | 1,473,400 | — | — |
| 2024-07-22 | $3.13 | $3.13 | 67,200 | — | — |
| 2024-07-19 | $2.94 | $2.94 | 24,200 | — | — |
| 2024-07-18 | $2.91 | $2.91 | 66,000 | — | — |
| 2024-07-17 | $3.15 | $3.15 | 101,800 | — | — |
| 2024-07-16 | $3.22 | $3.22 | 115,000 | — | — |
| 2024-07-15 | $3.22 | $3.22 | 235,700 | — | — |
| 2024-07-12 | $2.77 | $2.77 | 109,400 | — | — |
| 2024-07-11 | $2.51 | $2.51 | 130,500 | — | — |
| 2024-07-10 | $2.35 | $2.35 | 52,300 | — | — |
| 2024-07-09 | $2.21 | $2.21 | 51,800 | — | — |
| 2024-07-08 | $2.27 | $2.27 | 60,400 | — | — |
| 2024-07-05 | $2.29 | $2.29 | 35,200 | — | — |
| 2024-07-03 | $2.27 | $2.27 | 12,500 | — | — |
| 2024-07-02 | $2.27 | $2.27 | 34,000 | — | — |
| 2024-07-01 | $2.22 | $2.22 | 32,400 | — | — |
| 2024-06-28 | $2.21 | $2.21 | 138,400 | — | — |
| 2024-06-27 | $2.38 | $2.38 | 35,600 | — | — |
| 2024-06-26 | $2.37 | $2.37 | 36,400 | — | — |
| 2024-06-25 | $2.47 | $2.47 | 34,800 | — | — |
| 2024-06-24 | $2.50 | $2.50 | 51,000 | — | — |
| 2024-06-21 | $2.52 | $2.52 | 45,300 | — | — |
| 2024-06-20 | $2.47 | $2.47 | 53,700 | — | — |
| 2024-06-18 | $2.47 | $2.47 | 75,700 | — | — |
| 2024-06-17 | $2.60 | $2.60 | 82,400 | — | — |
| 2024-06-14 | $2.61 | $2.61 | 42,800 | — | — |
| 2024-06-13 | $2.72 | $2.72 | 43,000 | — | — |
| 2024-06-12 | $2.64 | $2.64 | 82,700 | — | — |
| 2024-06-11 | $2.62 | $2.62 | 94,700 | — | — |
| 2024-06-10 | $2.67 | $2.67 | 100,100 | — | — |
| 2024-06-07 | $2.55 | $2.55 | 224,000 | — | — |
| 2024-06-06 | $2.36 | $2.36 | 139,300 | — | — |
| 2024-06-05 | $2.50 | $2.50 | 34,600 | — | — |
| 2024-06-04 | $2.55 | $2.55 | 40,700 | — | — |
| 2024-06-03 | $2.57 | $2.57 | 68,900 | — | — |
| 2024-05-31 | $2.43 | $2.43 | 54,300 | — | — |
| 2024-05-30 | $2.54 | $2.54 | 45,300 | — | — |
| 2024-05-29 | $2.48 | $2.48 | 39,100 | — | — |
| 2024-05-28 | $2.48 | $2.48 | 57,900 | — | — |
| 2024-05-24 | $2.42 | $2.42 | 220,400 | — | — |
| 2024-05-23 | $2.66 | $2.66 | 172,300 | — | — |
| 2024-05-22 | $2.60 | $2.60 | 96,100 | — | — |
| 2024-05-21 | $2.73 | $2.73 | 113,100 | — | — |
| 2024-05-20 | $2.84 | $2.84 | 74,800 | — | — |
| 2024-05-17 | $2.85 | $2.85 | 74,000 | — | — |
| 2024-05-16 | $2.91 | $2.91 | 30,000 | — | — |
| 2024-05-15 | $2.93 | $2.93 | 51,000 | — | — |
| 2024-05-14 | $2.98 | $2.98 | 35,000 | — | — |
| 2024-05-13 | $2.97 | $2.97 | 37,800 | — | — |
| 2024-05-10 | $3.00 | $3.00 | 117,100 | — | — |
| 2024-05-09 | $2.87 | $2.87 | 92,200 | — | — |
| 2024-05-08 | $3.02 | $3.02 | 61,600 | — | — |
| 2024-05-07 | $2.91 | $2.91 | 61,800 | — | — |
| 2024-05-06 | $3.02 | $3.02 | 67,900 | — | — |
| 2024-05-03 | $2.94 | $2.94 | 115,800 | — | — |
| 2024-05-02 | $2.97 | $2.97 | 52,100 | — | — |
| 2024-05-01 | $3.09 | $3.09 | 58,600 | — | — |
| 2024-04-30 | $2.97 | $2.97 | 117,700 | — | — |
| 2024-04-29 | $3.02 | $3.02 | 158,300 | — | — |
| 2024-04-26 | $3.23 | $3.23 | 237,300 | — | — |
| 2024-04-25 | $2.98 | $2.98 | 251,900 | — | — |
| 2024-04-24 | $3.18 | $3.18 | 357,200 | — | — |
| 2024-04-23 | $3.07 | $3.07 | 73,300 | — | — |
| 2024-04-22 | $3.01 | $3.01 | 58,000 | — | — |
| 2024-04-19 | $3.12 | $3.12 | 32,700 | — | — |
| 2024-04-18 | $3.10 | $3.10 | 58,500 | — | — |
| 2024-04-17 | $3.05 | $3.05 | 72,900 | — | — |
| 2024-04-16 | $3.17 | $3.17 | 78,200 | — | — |
| 2024-04-15 | $3.16 | $3.16 | 99,000 | — | — |
| 2024-04-12 | $3.17 | $3.17 | 50,900 | — | — |
| 2024-04-11 | $3.22 | $3.22 | 33,700 | — | — |
| 2024-04-10 | $3.20 | $3.20 | 60,200 | — | — |
| 2024-04-09 | $3.25 | $3.25 | 52,900 | — | — |
| 2024-04-08 | $3.17 | $3.17 | 40,700 | — | — |
| 2024-04-05 | $3.20 | $3.20 | 100,500 | — | — |
| 2024-04-04 | $3.14 | $3.14 | 62,000 | — | — |
| 2024-04-03 | $3.28 | $3.28 | 92,700 | — | — |
| 2024-04-02 | $3.20 | $3.20 | 43,100 | — | — |
| 2024-04-01 | $3.35 | $3.35 | 182,600 | — | — |
| 2024-03-28 | $3.12 | $3.12 | 123,500 | — | — |
| 2024-03-27 | $3.23 | $3.23 | 52,700 | — | — |
| 2024-03-26 | $3.13 | $3.13 | 67,100 | — | — |
| 2024-03-25 | $3.23 | $3.23 | 128,800 | — | — |
| 2024-03-22 | $3.46 | $3.46 | 138,000 | — | — |
| 2024-03-21 | $3.69 | $3.69 | 114,300 | — | — |
| 2024-03-20 | $3.73 | $3.73 | 421,600 | — | — |
| 2024-03-19 | $3.60 | $3.60 | 246,000 | — | — |
| 2024-03-18 | $3.51 | $3.51 | 100,800 | — | — |
| 2024-03-15 | $3.69 | $3.69 | 344,000 | — | — |
| 2024-03-14 | $3.08 | $3.08 | 91,400 | — | — |
| 2024-03-13 | $3.18 | $3.18 | 114,900 | — | — |
| 2024-03-12 | $3.08 | $3.08 | 132,500 | — | — |
| 2024-03-11 | $3.23 | $3.23 | 155,000 | — | — |
| 2024-03-08 | $3.25 | $3.25 | 225,400 | — | — |
| 2024-03-07 | $3.45 | $3.45 | 98,200 | — | — |
| 2024-03-06 | $3.50 | $3.50 | 101,500 | — | — |
| 2024-03-05 | $3.56 | $3.56 | 114,800 | — | — |
| 2024-03-04 | $3.72 | $3.72 | 146,000 | — | — |
| 2024-03-01 | $3.51 | $3.51 | 62,800 | — | — |
| 2024-02-29 | $3.50 | $3.50 | 53,300 | — | — |
| 2024-02-28 | $3.51 | $3.51 | 72,100 | — | — |
| 2024-02-27 | $3.55 | $3.55 | 71,100 | — | — |
| 2024-02-26 | $3.44 | $3.44 | 118,600 | — | — |
| 2024-02-23 | $3.59 | $3.59 | 75,700 | — | — |
| 2024-02-22 | $3.56 | $3.56 | 129,600 | — | — |
| 2024-02-21 | $3.77 | $3.77 | 138,900 | — | — |
| 2024-02-20 | $3.86 | $3.86 | 220,200 | — | — |
| 2024-02-16 | $4.05 | $4.05 | 132,700 | — | — |
| 2024-02-15 | $4.08 | $4.08 | 179,300 | — | — |
| 2024-02-14 | $4.28 | $4.28 | 255,300 | — | — |
| 2024-02-13 | $4.30 | $4.30 | 76,100 | — | — |
| 2024-02-12 | $4.46 | $4.46 | 137,300 | — | — |
| 2024-02-09 | $4.51 | $4.51 | 111,200 | — | — |
| 2024-02-08 | $4.48 | $4.48 | 102,500 | — | — |
| 2024-02-07 | $4.46 | $4.46 | 81,600 | — | — |
| 2024-02-06 | $4.64 | $4.64 | 48,100 | — | — |
| 2024-02-05 | $4.55 | $4.55 | 143,700 | — | — |
| 2024-02-02 | $4.60 | $4.60 | 73,100 | — | — |
| 2024-02-01 | $4.58 | $4.58 | 97,900 | — | — |
| 2024-01-31 | $4.54 | $4.54 | 236,100 | — | — |
| 2024-01-30 | $4.29 | $4.29 | 64,700 | — | — |
| 2024-01-29 | $4.44 | $4.44 | 94,200 | — | — |
| 2024-01-26 | $4.38 | $4.38 | 104,800 | — | — |
| 2024-01-25 | $4.53 | $4.53 | 174,100 | — | — |
| 2024-01-24 | $4.78 | $4.78 | 98,500 | — | — |
| 2024-01-23 | $4.90 | $4.90 | 168,800 | — | — |
| 2024-01-22 | $4.85 | $4.85 | 141,500 | — | — |
| 2024-01-19 | $4.96 | $4.96 | 158,500 | — | — |
| 2024-01-18 | $4.93 | $4.93 | 471,400 | — | — |
| 2024-01-17 | $4.59 | $4.59 | 337,900 | — | — |
| 2024-01-16 | $5.02 | $5.02 | 613,500 | — | — |
| 2024-01-12 | $4.39 | $4.39 | 103,500 | — | — |
| 2024-01-11 | $4.47 | $4.47 | 160,500 | — | — |
| 2024-01-10 | $4.43 | $4.43 | 271,600 | — | — |
| 2024-01-09 | $4.06 | $4.06 | 138,400 | — | — |
| 2024-01-08 | $4.22 | $4.22 | 130,800 | — | — |
| 2024-01-05 | $3.93 | $3.93 | 126,400 | — | — |
| 2024-01-04 | $3.93 | $3.93 | 329,200 | — | — |
| 2024-01-03 | $3.98 | $3.98 | 226,300 | — | — |
| 2024-01-02 | $3.93 | $3.93 | 87,800 | — | — |