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
- 1973-02-21 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 | $2.09 | $5.32 | 138,600 | — | — |
| 2024-12-30 | $2.28 | $5.80 | 57,700 | — | — |
| 2024-12-27 | $2.06 | $5.24 | 14,800 | — | — |
| 2024-12-26 | $2.03 | $5.17 | 47,400 | — | — |
| 2024-12-24 | $2.02 | $5.14 | 19,100 | — | — |
| 2024-12-23 | $1.99 | $5.06 | 16,200 | — | — |
| 2024-12-20 | $1.98 | $5.04 | 44,500 | — | — |
| 2024-12-19 | $1.95 | $4.96 | 22,900 | — | — |
| 2024-12-18 | $1.92 | $4.89 | 24,700 | — | — |
| 2024-12-17 | $1.95 | $4.96 | 89,500 | — | — |
| 2024-12-16 | $2.04 | $5.19 | 29,200 | — | — |
| 2024-12-13 | $2.00 | $5.09 | 47,200 | — | — |
| 2024-12-12 | $2.02 | $5.14 | 50,900 | — | — |
| 2024-12-11 | $2.09 | $5.32 | 31,400 | — | — |
| 2024-12-10 | $2.14 | $5.45 | 20,000 | — | — |
| 2024-12-09 | $2.19 | $5.57 | 52,800 | — | — |
| 2024-12-06 | $2.09 | $5.32 | 12,500 | — | — |
| 2024-12-05 | $1.93 | $4.91 | 21,100 | — | — |
| 2024-12-04 | $2.01 | $5.12 | 39,000 | — | — |
| 2024-12-03 | $1.99 | $5.06 | 19,400 | — | — |
| 2024-12-02 | $2.16 | $5.50 | 35,200 | — | — |
| 2024-11-29 | $2.16 | $5.50 | 41,200 | — | — |
| 2024-11-27 | $2.02 | $5.14 | 141,700 | — | — |
| 2024-11-26 | $1.83 | $4.66 | 29,200 | — | — |
| 2024-11-25 | $1.88 | $4.78 | 47,000 | — | — |
| 2024-11-22 | $1.73 | $4.40 | 48,600 | — | — |
| 2024-11-21 | $1.75 | $4.45 | 22,700 | — | — |
| 2024-11-20 | $1.75 | $4.45 | 44,200 | — | — |
| 2024-11-19 | $1.67 | $4.25 | 79,300 | — | — |
| 2024-11-18 | $1.71 | $4.35 | 29,000 | — | — |
| 2024-11-15 | $1.66 | $4.22 | 66,400 | — | — |
| 2024-11-14 | $1.78 | $4.53 | 39,600 | — | — |
| 2024-11-13 | $1.71 | $4.35 | 37,500 | — | — |
| 2024-11-12 | $1.88 | $4.78 | 110,800 | — | — |
| 2024-11-11 | $1.90 | $4.84 | 151,200 | — | — |
| 2024-11-08 | $1.99 | $5.06 | 98,100 | — | — |
| 2024-11-07 | $1.92 | $4.89 | 32,700 | — | — |
| 2024-11-06 | $1.89 | $4.81 | 134,100 | — | — |
| 2024-11-05 | $1.76 | $4.48 | 21,800 | — | — |
| 2024-11-04 | $1.75 | $4.45 | 34,800 | — | — |
| 2024-11-01 | $1.76 | $4.48 | 20,400 | — | — |
| 2024-10-31 | $1.75 | $4.45 | 27,100 | — | — |
| 2024-10-30 | $1.77 | $4.50 | 24,600 | — | — |
| 2024-10-29 | $1.87 | $4.76 | 26,200 | — | — |
| 2024-10-28 | $1.97 | $5.01 | 14,800 | — | — |
| 2024-10-25 | $2.00 | $5.09 | 50,200 | — | — |
| 2024-10-24 | $1.93 | $4.91 | 33,500 | — | — |
| 2024-10-23 | $1.80 | $4.58 | 20,500 | — | — |
| 2024-10-22 | $1.83 | $4.66 | 24,000 | — | — |
| 2024-10-21 | $1.90 | $4.84 | 47,800 | — | — |
| 2024-10-18 | $1.97 | $5.01 | 71,000 | — | — |
| 2024-10-17 | $1.81 | $4.61 | 12,100 | — | — |
| 2024-10-16 | $1.82 | $4.63 | 37,600 | — | — |
| 2024-10-15 | $1.80 | $4.58 | 40,900 | — | — |
| 2024-10-14 | $1.84 | $4.68 | 60,300 | — | — |
| 2024-10-11 | $1.78 | $4.53 | 27,200 | — | — |
| 2024-10-10 | $1.75 | $4.45 | 21,900 | — | — |
| 2024-10-09 | $1.74 | $4.43 | 46,500 | — | — |
| 2024-10-08 | $1.70 | $4.33 | 38,200 | — | — |
| 2024-10-07 | $1.73 | $4.40 | 74,300 | — | — |
| 2024-10-04 | $1.80 | $4.58 | 82,900 | — | — |
| 2024-10-03 | $1.84 | $4.68 | 33,900 | — | — |
| 2024-10-02 | $1.84 | $4.68 | 57,500 | — | — |
| 2024-10-01 | $1.98 | $5.04 | 49,200 | — | — |
| 2024-09-30 | $2.00 | $5.09 | 47,200 | — | — |
| 2024-09-27 | $2.04 | $5.19 | 21,800 | — | — |
| 2024-09-26 | $2.07 | $5.27 | 69,000 | — | — |
| 2024-09-25 | $2.02 | $5.14 | 39,300 | — | — |
| 2024-09-24 | $2.06 | $5.24 | 45,200 | — | — |
| 2024-09-23 | $2.06 | $5.24 | 44,300 | — | — |
| 2024-09-20 | $2.11 | $5.37 | 185,900 | — | — |
| 2024-09-19 | $2.29 | $5.83 | 154,100 | — | — |
| 2024-09-18 | $2.17 | $5.52 | 91,000 | — | — |
| 2024-09-17 | $2.03 | $5.17 | 73,200 | — | — |
| 2024-09-16 | $1.99 | $5.06 | 92,100 | — | — |
| 2024-09-13 | $1.98 | $5.04 | 92,100 | — | — |
| 2024-09-12 | $1.95 | $4.96 | 105,200 | — | — |
| 2024-09-11 | $1.77 | $4.50 | 33,100 | — | — |
| 2024-09-10 | $1.76 | $4.48 | 51,700 | — | — |
| 2024-09-09 | $1.83 | $4.66 | 51,100 | — | — |
| 2024-09-06 | $1.87 | $4.76 | 80,300 | — | — |
| 2024-09-05 | $1.84 | $4.68 | 38,100 | — | — |
| 2024-09-04 | $1.90 | $4.84 | 88,000 | — | — |
| 2024-09-03 | $1.86 | $4.73 | 94,300 | — | — |
| 2024-08-30 | $2.03 | $5.17 | 110,700 | — | — |
| 2024-08-29 | $1.99 | $5.06 | 273,200 | — | — |
| 2024-08-28 | $1.86 | $4.73 | 106,000 | — | — |
| 2024-08-27 | $1.99 | $5.06 | 114,400 | — | — |
| 2024-08-26 | $2.04 | $5.19 | 234,100 | — | — |
| 2024-08-23 | $1.99 | $5.06 | 152,100 | — | — |
| 2024-08-22 | $1.93 | $4.91 | 76,400 | — | — |
| 2024-08-21 | $1.92 | $4.89 | 59,400 | — | — |
| 2024-08-20 | $1.94 | $4.94 | 97,400 | — | — |
| 2024-08-19 | $2.01 | $5.12 | 115,200 | — | — |
| 2024-08-16 | $1.80 | $4.58 | 110,900 | — | — |
| 2024-08-15 | $1.86 | $4.73 | 216,200 | — | — |
| 2024-08-14 | $1.74 | $4.43 | 324,400 | — | — |
| 2024-08-13 | $1.51 | $3.84 | 413,600 | — | — |
| 2024-08-12 | $1.49 | $3.79 | 315,200 | — | — |
| 2024-08-09 | $1.36 | $3.46 | 130,800 | — | — |
| 2024-08-08 | $1.36 | $3.46 | 112,600 | — | — |
| 2024-08-07 | $1.28 | $3.26 | 118,400 | — | — |
| 2024-08-06 | $1.33 | $3.38 | 126,200 | — | — |
| 2024-08-05 | $1.35 | $3.44 | 233,800 | — | — |
| 2024-08-02 | $1.49 | $3.79 | 108,700 | — | — |
| 2024-08-01 | $1.52 | $3.87 | 142,100 | — | — |
| 2024-07-31 | $1.58 | $4.02 | 121,500 | — | — |
| 2024-07-30 | $1.53 | $3.89 | 154,600 | — | — |
| 2024-07-29 | $1.61 | $4.10 | 145,600 | — | — |
| 2024-07-26 | $1.60 | $4.07 | 133,500 | — | — |
| 2024-07-25 | $1.65 | $4.20 | 199,200 | — | — |
| 2024-07-24 | $1.56 | $3.97 | 73,900 | — | — |
| 2024-07-23 | $1.64 | $4.17 | 218,700 | — | — |
| 2024-07-22 | $1.57 | $4.00 | 313,000 | — | — |
| 2024-07-19 | $1.72 | $4.38 | 381,400 | — | — |
| 2024-07-18 | $1.55 | $3.94 | 583,300 | — | — |
| 2024-07-17 | $1.84 | $4.68 | 691,500 | — | — |
| 2024-07-16 | $1.71 | $4.35 | 1,061,900 | — | — |
| 2024-07-15 | $1.50 | $3.82 | 824,800 | — | — |
| 2024-07-12 | $1.56 | $3.97 | 3,846,700 | — | — |
| 2024-07-11 | $1.46 | $3.72 | 5,483,500 | — | — |
| 2024-07-10 | $1.23 | $3.13 | 36,852,100 | — | — |
| 2024-07-09 | $0.76 | $1.93 | 3,220,800 | — | — |
| 2024-07-08 | $0.76 | $1.93 | 41,900 | — | — |
| 2024-07-05 | $0.77 | $1.96 | 189,000 | — | — |
| 2024-07-03 | $0.75 | $1.91 | 84,600 | — | — |
| 2024-07-02 | $0.75 | $1.91 | 144,200 | — | — |
| 2024-07-01 | $0.75 | $1.91 | 66,700 | — | — |
| 2024-06-28 | $0.77 | $1.96 | 91,000 | — | — |
| 2024-06-27 | $0.78 | $1.99 | 261,200 | — | — |
| 2024-06-26 | $0.78 | $1.99 | 125,800 | — | — |
| 2024-06-25 | $0.82 | $2.09 | 245,100 | — | — |
| 2024-06-24 | $0.83 | $2.11 | 145,400 | — | — |
| 2024-06-21 | $0.81 | $2.06 | 106,500 | — | — |
| 2024-06-20 | $0.82 | $2.09 | 307,700 | — | — |
| 2024-06-18 | $0.91 | $2.32 | 118,500 | — | — |
| 2024-06-17 | $0.92 | $2.34 | 224,200 | — | — |
| 2024-06-14 | $1.04 | $2.65 | 28,200 | — | — |
| 2024-06-13 | $1.03 | $2.62 | 60,600 | — | — |
| 2024-06-12 | $1.06 | $2.70 | 26,900 | — | — |
| 2024-06-11 | $1.09 | $2.77 | 123,800 | — | — |
| 2024-06-10 | $1.14 | $2.90 | 118,500 | — | — |
| 2024-06-07 | $1.23 | $3.13 | 55,300 | — | — |
| 2024-06-06 | $1.26 | $3.21 | 41,700 | — | — |
| 2024-06-05 | $1.29 | $3.28 | 45,200 | — | — |
| 2024-06-04 | $1.29 | $3.28 | 23,800 | — | — |
| 2024-06-03 | $1.28 | $3.26 | 53,500 | — | — |
| 2024-05-31 | $1.32 | $3.36 | 53,000 | — | — |
| 2024-05-30 | $1.31 | $3.33 | 86,700 | — | — |
| 2024-05-29 | $1.39 | $3.54 | 56,800 | — | — |
| 2024-05-28 | $1.43 | $3.64 | 55,100 | — | — |
| 2024-05-24 | $1.51 | $3.84 | 41,800 | — | — |
| 2024-05-23 | $1.53 | $3.89 | 26,400 | — | — |
| 2024-05-22 | $1.58 | $4.02 | 38,700 | — | — |
| 2024-05-21 | $1.61 | $4.10 | 47,100 | — | — |
| 2024-05-20 | $1.49 | $3.79 | 94,700 | — | — |
| 2024-05-17 | $1.51 | $3.84 | 64,400 | — | — |
| 2024-05-16 | $1.55 | $3.94 | 91,300 | — | — |
| 2024-05-15 | $1.61 | $4.10 | 97,500 | — | — |
| 2024-05-14 | $1.71 | $4.35 | 203,300 | — | — |
| 2024-05-13 | $1.87 | $4.76 | 37,900 | — | — |
| 2024-05-10 | $1.88 | $4.78 | 47,600 | — | — |
| 2024-05-09 | $1.91 | $4.86 | 79,200 | — | — |
| 2024-05-08 | $1.96 | $4.99 | 22,200 | — | — |
| 2024-05-07 | $1.98 | $5.04 | 20,000 | — | — |
| 2024-05-06 | $2.04 | $5.19 | 29,600 | — | — |
| 2024-05-03 | $2.03 | $5.17 | 40,900 | — | — |
| 2024-05-02 | $2.04 | $5.19 | 27,200 | — | — |
| 2024-05-01 | $2.05 | $5.22 | 14,700 | — | — |
| 2024-04-30 | $2.05 | $5.22 | 22,800 | — | — |
| 2024-04-29 | $2.15 | $5.47 | 26,500 | — | — |
| 2024-04-26 | $2.11 | $5.37 | 14,500 | — | — |
| 2024-04-25 | $2.12 | $5.40 | 8,400 | — | — |
| 2024-04-24 | $2.09 | $5.32 | 21,100 | — | — |
| 2024-04-23 | $2.15 | $5.47 | 16,600 | — | — |
| 2024-04-22 | $2.20 | $5.60 | 7,900 | — | — |
| 2024-04-19 | $2.18 | $5.55 | 13,100 | — | — |
| 2024-04-18 | $2.22 | $5.65 | 14,300 | — | — |
| 2024-04-17 | $2.20 | $5.60 | 7,500 | — | — |
| 2024-04-16 | $2.17 | $5.52 | 14,100 | — | — |
| 2024-04-15 | $2.26 | $5.75 | 22,300 | — | — |
| 2024-04-12 | $2.37 | $6.03 | 16,800 | — | — |
| 2024-04-11 | $2.32 | $5.90 | 6,200 | — | — |
| 2024-04-10 | $2.32 | $5.90 | 26,900 | — | — |
| 2024-04-09 | $2.31 | $5.88 | 17,600 | — | — |
| 2024-04-08 | $2.35 | $5.98 | 63,300 | — | — |
| 2024-04-05 | $2.20 | $5.60 | 28,500 | — | — |
| 2024-04-04 | $2.21 | $5.62 | 46,400 | — | — |
| 2024-04-03 | $2.20 | $5.60 | 20,100 | — | — |
| 2024-04-02 | $2.15 | $5.47 | 35,800 | — | — |
| 2024-04-01 | $2.19 | $5.57 | 34,700 | — | — |
| 2024-03-28 | $2.17 | $5.52 | 41,700 | — | — |
| 2024-03-27 | $2.11 | $5.37 | 86,900 | — | — |
| 2024-03-26 | $2.20 | $5.60 | 189,800 | — | — |
| 2024-03-25 | $2.76 | $7.02 | 93,500 | — | — |
| 2024-03-22 | $2.54 | $6.46 | 21,900 | — | — |
| 2024-03-21 | $2.45 | $6.24 | 23,800 | — | — |
| 2024-03-20 | $2.53 | $6.44 | 13,600 | — | — |
| 2024-03-19 | $2.44 | $6.21 | 14,300 | — | — |
| 2024-03-18 | $2.45 | $6.24 | 22,200 | — | — |
| 2024-03-15 | $2.52 | $6.41 | 12,200 | — | — |
| 2024-03-14 | $2.50 | $6.36 | 11,600 | — | — |
| 2024-03-13 | $2.47 | $6.29 | 17,700 | — | — |
| 2024-03-12 | $2.50 | $6.36 | 22,600 | — | — |
| 2024-03-11 | $2.54 | $6.46 | 34,800 | — | — |
| 2024-03-08 | $2.53 | $6.44 | 21,300 | — | — |
| 2024-03-07 | $2.60 | $6.62 | 41,300 | — | — |
| 2024-03-06 | $2.50 | $6.36 | 16,700 | — | — |
| 2024-03-05 | $2.50 | $6.36 | 27,400 | — | — |
| 2024-03-04 | $2.49 | $6.34 | 25,700 | — | — |
| 2024-03-01 | $2.44 | $6.21 | 71,400 | — | — |
| 2024-02-29 | $2.52 | $6.41 | 34,400 | — | — |
| 2024-02-28 | $2.48 | $6.31 | 25,900 | — | — |
| 2024-02-27 | $2.58 | $6.57 | 46,800 | — | — |
| 2024-02-26 | $2.51 | $6.39 | 27,600 | — | — |
| 2024-02-23 | $2.43 | $6.18 | 9,900 | — | — |
| 2024-02-22 | $2.49 | $6.34 | 10,600 | — | — |
| 2024-02-21 | $2.45 | $6.24 | 27,500 | — | — |
| 2024-02-20 | $2.47 | $6.29 | 23,500 | — | — |
| 2024-02-16 | $2.49 | $6.34 | 22,400 | — | — |
| 2024-02-15 | $2.56 | $6.52 | 15,300 | — | — |
| 2024-02-14 | $2.55 | $6.49 | 16,000 | — | — |
| 2024-02-13 | $2.45 | $6.24 | 7,000 | — | — |
| 2024-02-12 | $2.45 | $6.24 | 49,200 | — | — |
| 2024-02-09 | $2.43 | $6.18 | 17,900 | — | — |
| 2024-02-08 | $2.50 | $6.36 | 18,000 | — | — |
| 2024-02-07 | $2.47 | $6.29 | 24,600 | — | — |
| 2024-02-06 | $2.52 | $6.41 | 34,400 | — | — |
| 2024-02-05 | $2.51 | $6.39 | 9,400 | — | — |
| 2024-02-02 | $2.56 | $6.52 | 14,100 | — | — |
| 2024-02-01 | $2.54 | $6.46 | 16,800 | — | — |
| 2024-01-31 | $2.53 | $6.44 | 17,200 | — | — |
| 2024-01-30 | $2.55 | $6.49 | 60,200 | — | — |
| 2024-01-29 | $2.58 | $6.57 | 90,100 | — | — |
| 2024-01-26 | $2.51 | $6.39 | 23,800 | — | — |
| 2024-01-25 | $2.61 | $6.64 | 39,900 | — | — |
| 2024-01-24 | $2.46 | $6.26 | 39,900 | — | — |
| 2024-01-23 | $2.45 | $6.24 | 18,800 | — | — |
| 2024-01-22 | $2.52 | $6.41 | 58,900 | — | — |
| 2024-01-19 | $2.46 | $6.26 | 25,500 | — | — |
| 2024-01-18 | $2.44 | $6.21 | 39,200 | — | — |
| 2024-01-17 | $2.43 | $6.18 | 95,800 | — | — |
| 2024-01-16 | $2.48 | $6.31 | 95,200 | — | — |
| 2024-01-12 | $2.56 | $6.52 | 110,800 | — | — |
| 2024-01-11 | $2.63 | $6.69 | 28,800 | — | — |
| 2024-01-10 | $2.66 | $6.77 | 36,500 | — | — |
| 2024-01-09 | $2.61 | $6.64 | 13,500 | — | — |
| 2024-01-08 | $2.71 | $6.90 | 36,400 | — | — |
| 2024-01-05 | $2.61 | $6.64 | 64,000 | — | — |
| 2024-01-04 | $2.68 | $6.82 | 40,100 | — | — |
| 2024-01-03 | $2.76 | $7.02 | 22,400 | — | — |
| 2024-01-02 | $2.79 | $7.10 | 40,900 | — | — |