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
- 1980-03-17 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 | $2.17 | $2.68 | 1,290,200 | — | — |
| 2024-12-30 | $3.60 | $4.45 | 4,446,900 | — | — |
| 2024-12-27 | $2.44 | $3.02 | 1,044,800 | — | — |
| 2024-12-26 | $1.99 | $2.46 | 978,400 | — | — |
| 2024-12-24 | $1.50 | $1.85 | 34,400 | — | — |
| 2024-12-23 | $1.52 | $1.88 | 21,500 | — | — |
| 2024-12-20 | $1.56 | $1.93 | 13,600 | — | — |
| 2024-12-19 | $1.51 | $1.87 | 7,900 | — | — |
| 2024-12-18 | $1.53 | $1.89 | 8,000 | — | — |
| 2024-12-17 | $1.53 | $1.89 | 8,500 | — | — |
| 2024-12-16 | $1.55 | $1.92 | 22,100 | — | — |
| 2024-12-13 | $1.55 | $1.92 | 5,300 | — | — |
| 2024-12-12 | $1.52 | $1.88 | 26,200 | — | — |
| 2024-12-11 | $1.59 | $1.97 | 11,200 | — | — |
| 2024-12-10 | $1.58 | $1.95 | 13,100 | — | — |
| 2024-12-09 | $1.59 | $1.97 | 17,100 | — | — |
| 2024-12-06 | $1.58 | $1.95 | 8,300 | — | — |
| 2024-12-05 | $1.62 | $2.00 | 19,200 | — | — |
| 2024-12-04 | $1.63 | $2.02 | 9,900 | — | — |
| 2024-12-03 | $1.63 | $2.02 | 8,900 | — | — |
| 2024-12-02 | $1.64 | $2.03 | 12,000 | — | — |
| 2024-11-29 | $1.70 | $2.10 | 700 | — | — |
| 2024-11-27 | $1.66 | $2.05 | 4,400 | — | — |
| 2024-11-26 | $1.65 | $2.04 | 11,400 | — | — |
| 2024-11-25 | $1.67 | $2.07 | 5,500 | — | — |
| 2024-11-22 | $1.71 | $2.11 | 19,900 | — | — |
| 2024-11-21 | $1.66 | $2.05 | 7,900 | — | — |
| 2024-11-20 | $1.65 | $2.04 | 17,300 | — | — |
| 2024-11-19 | $1.64 | $2.03 | 16,000 | — | — |
| 2024-11-18 | $1.69 | $2.09 | 18,600 | — | — |
| 2024-11-15 | $1.70 | $2.10 | 27,800 | — | — |
| 2024-11-14 | $1.65 | $2.04 | 5,000 | — | — |
| 2024-11-13 | $1.67 | $2.07 | 12,200 | — | — |
| 2024-11-12 | $1.66 | $2.05 | 14,500 | — | — |
| 2024-11-11 | $1.66 | $2.05 | 3,200 | — | — |
| 2024-11-08 | $1.71 | $2.11 | 3,600 | — | — |
| 2024-11-07 | $1.69 | $2.09 | 23,000 | — | — |
| 2024-11-06 | $1.69 | $2.09 | 11,000 | — | — |
| 2024-11-05 | $1.64 | $2.03 | 7,000 | — | — |
| 2024-11-04 | $1.64 | $2.03 | 5,600 | — | — |
| 2024-11-01 | $1.62 | $2.00 | 13,400 | — | — |
| 2024-10-31 | $1.64 | $2.03 | 6,600 | — | — |
| 2024-10-30 | $1.63 | $2.02 | 31,700 | — | — |
| 2024-10-29 | $1.59 | $1.97 | 22,400 | — | — |
| 2024-10-28 | $1.61 | $1.99 | 43,700 | — | — |
| 2024-10-25 | $1.61 | $1.99 | 10,600 | — | — |
| 2024-10-24 | $1.61 | $1.99 | 14,600 | — | — |
| 2024-10-23 | $1.53 | $1.89 | 51,400 | — | — |
| 2024-10-22 | $1.56 | $1.93 | 14,500 | — | — |
| 2024-10-21 | $1.60 | $1.98 | 10,400 | — | — |
| 2024-10-18 | $1.64 | $2.03 | 15,600 | — | — |
| 2024-10-17 | $1.62 | $2.00 | 16,100 | — | — |
| 2024-10-16 | $1.61 | $1.99 | 13,900 | — | — |
| 2024-10-15 | $1.61 | $1.99 | 36,900 | — | — |
| 2024-10-14 | $1.67 | $2.07 | 10,400 | — | — |
| 2024-10-11 | $1.67 | $2.07 | 61,500 | — | — |
| 2024-10-10 | $1.71 | $2.11 | 15,600 | — | — |
| 2024-10-09 | $1.75 | $2.16 | 6,700 | — | — |
| 2024-10-08 | $1.75 | $2.16 | 9,400 | — | — |
| 2024-10-07 | $1.79 | $2.21 | 27,600 | — | — |
| 2024-10-04 | $1.85 | $2.29 | 55,500 | — | — |
| 2024-10-03 | $1.77 | $2.19 | 1,600 | — | — |
| 2024-10-02 | $1.75 | $2.16 | 15,800 | — | — |
| 2024-10-01 | $1.77 | $2.19 | 30,300 | — | — |
| 2024-09-30 | $1.85 | $2.29 | 37,200 | — | — |
| 2024-09-27 | $1.82 | $2.25 | 150,600 | — | — |
| 2024-09-26 | $1.75 | $2.16 | 4,700 | — | — |
| 2024-09-25 | $1.74 | $2.15 | 11,700 | — | — |
| 2024-09-24 | $1.76 | $2.18 | 29,700 | — | — |
| 2024-09-23 | $1.79 | $2.21 | 20,500 | — | — |
| 2024-09-20 | $1.80 | $2.23 | 70,400 | — | — |
| 2024-09-19 | $1.75 | $2.16 | 24,900 | — | — |
| 2024-09-18 | $1.75 | $2.16 | 29,700 | — | — |
| 2024-09-17 | $1.81 | $2.24 | 26,800 | — | — |
| 2024-09-16 | $1.79 | $2.21 | 67,200 | — | — |
| 2024-09-13 | $1.84 | $2.28 | 56,400 | — | — |
| 2024-09-12 | $1.82 | $2.25 | 53,300 | — | — |
| 2024-09-11 | $1.84 | $2.28 | 24,200 | — | — |
| 2024-09-10 | $1.85 | $2.29 | 79,300 | — | — |
| 2024-09-09 | $1.93 | $2.39 | 40,400 | — | — |
| 2024-09-06 | $1.95 | $2.41 | 105,700 | — | — |
| 2024-09-05 | $1.94 | $2.40 | 97,700 | — | — |
| 2024-09-04 | $1.99 | $2.46 | 151,800 | — | — |
| 2024-09-03 | $1.98 | $2.45 | 190,100 | — | — |
| 2024-08-30 | $2.07 | $2.56 | 118,700 | — | — |
| 2024-08-29 | $2.04 | $2.52 | 355,800 | — | — |
| 2024-08-28 | $2.06 | $2.55 | 370,400 | — | — |
| 2024-08-27 | $2.05 | $2.53 | 154,400 | — | — |
| 2024-08-26 | $1.99 | $2.46 | 598,500 | — | — |
| 2024-08-23 | $2.12 | $2.62 | 1,439,900 | — | — |
| 2024-08-22 | $1.89 | $2.34 | 592,300 | — | — |
| 2024-08-21 | $1.60 | $1.98 | 11,300 | — | — |
| 2024-08-20 | $1.52 | $1.88 | 3,800 | — | — |
| 2024-08-19 | $1.56 | $1.93 | 15,000 | — | — |
| 2024-08-16 | $1.47 | $1.82 | 1,200 | — | — |
| 2024-08-15 | $1.44 | $1.78 | 0 | — | — |
| 2024-08-14 | $1.44 | $1.78 | 0 | — | — |
| 2024-08-13 | $1.44 | $1.78 | 1,000 | — | — |
| 2024-08-12 | $1.45 | $1.79 | 2,300 | — | — |
| 2024-08-09 | $1.43 | $1.77 | 3,500 | — | — |
| 2024-08-08 | $1.42 | $1.76 | 3,500 | — | — |
| 2024-08-07 | $1.41 | $1.74 | 7,900 | — | — |
| 2024-08-06 | $1.42 | $1.76 | 1,300 | — | — |
| 2024-08-05 | $1.45 | $1.79 | 1,200 | — | — |
| 2024-08-02 | $1.48 | $1.83 | 6,600 | — | — |
| 2024-08-01 | $1.50 | $1.85 | 1,000 | — | — |
| 2024-07-31 | $1.44 | $1.78 | 13,900 | — | — |
| 2024-07-30 | $1.52 | $1.88 | 5,800 | — | — |
| 2024-07-29 | $1.51 | $1.87 | 10,300 | — | — |
| 2024-07-26 | $1.52 | $1.88 | 300 | — | — |
| 2024-07-25 | $1.55 | $1.92 | 500 | — | — |
| 2024-07-24 | $1.45 | $1.79 | 48,300 | — | — |
| 2024-07-23 | $1.54 | $1.90 | 1,100 | — | — |
| 2024-07-22 | $1.54 | $1.90 | 1,300 | — | — |
| 2024-07-19 | $1.54 | $1.90 | 800 | — | — |
| 2024-07-18 | $1.52 | $1.88 | 300 | — | — |
| 2024-07-17 | $1.52 | $1.88 | 2,100 | — | — |
| 2024-07-16 | $1.48 | $1.83 | 8,600 | — | — |
| 2024-07-15 | $1.50 | $1.85 | 51,800 | — | — |
| 2024-07-12 | $1.52 | $1.88 | 4,700 | — | — |
| 2024-07-11 | $1.56 | $1.93 | 1,700 | — | — |
| 2024-07-10 | $1.49 | $1.84 | 5,700 | — | — |
| 2024-07-09 | $1.53 | $1.89 | 6,200 | — | — |
| 2024-07-08 | $1.65 | $2.04 | 9,700 | — | — |
| 2024-07-05 | $1.67 | $2.07 | 9,700 | — | — |
| 2024-07-03 | $1.60 | $1.98 | 11,600 | — | — |
| 2024-07-02 | $1.54 | $1.90 | 26,800 | — | — |
| 2024-07-01 | $1.55 | $1.92 | 1,100 | — | — |
| 2024-06-28 | $1.56 | $1.93 | 3,400 | — | — |
| 2024-06-27 | $1.53 | $1.89 | 2,200 | — | — |
| 2024-06-26 | $1.56 | $1.93 | 2,300 | — | — |
| 2024-06-25 | $1.53 | $1.89 | 3,200 | — | — |
| 2024-06-24 | $1.53 | $1.89 | 20,200 | — | — |
| 2024-06-21 | $1.53 | $1.89 | 8,800 | — | — |
| 2024-06-20 | $1.61 | $1.99 | 200 | — | — |
| 2024-06-18 | $1.60 | $1.98 | 3,000 | — | — |
| 2024-06-17 | $1.64 | $2.03 | 5,900 | — | — |
| 2024-06-14 | $1.66 | $2.05 | 800 | — | — |
| 2024-06-13 | $1.67 | $2.07 | 900 | — | — |
| 2024-06-12 | $1.70 | $2.10 | 1,100 | — | — |
| 2024-06-11 | $1.72 | $2.13 | 600 | — | — |
| 2024-06-10 | $1.65 | $2.04 | 3,600 | — | — |
| 2024-06-07 | $1.68 | $2.08 | 600 | — | — |
| 2024-06-06 | $1.67 | $2.07 | 600 | — | — |
| 2024-06-05 | $1.68 | $2.08 | 1,200 | — | — |
| 2024-06-04 | $1.70 | $2.10 | 6,500 | — | — |
| 2024-06-03 | $1.70 | $2.10 | 2,800 | — | — |
| 2024-05-31 | $1.74 | $2.15 | 1,900 | — | — |
| 2024-05-30 | $1.74 | $2.15 | 4,300 | — | — |
| 2024-05-29 | $1.75 | $2.16 | 3,500 | — | — |
| 2024-05-28 | $1.78 | $2.20 | 11,000 | — | — |
| 2024-05-24 | $1.77 | $2.19 | 4,400 | — | — |
| 2024-05-23 | $1.78 | $2.20 | 6,200 | — | — |
| 2024-05-22 | $1.80 | $2.23 | 3,800 | — | — |
| 2024-05-21 | $1.84 | $2.28 | 7,200 | — | — |
| 2024-05-20 | $1.89 | $2.34 | 2,100 | — | — |
| 2024-05-17 | $1.89 | $2.34 | 1,500 | — | — |
| 2024-05-16 | $1.89 | $2.34 | 1,100 | — | — |
| 2024-05-15 | $1.89 | $2.34 | 1,400 | — | — |
| 2024-05-14 | $1.87 | $2.31 | 400 | — | — |
| 2024-05-13 | $1.87 | $2.31 | 2,100 | — | — |
| 2024-05-10 | $1.93 | $2.39 | 2,900 | — | — |
| 2024-05-09 | $1.87 | $2.31 | 1,500 | — | — |
| 2024-05-08 | $1.86 | $2.30 | 4,600 | — | — |
| 2024-05-07 | $1.89 | $2.34 | 6,600 | — | — |
| 2024-05-06 | $1.88 | $2.32 | 3,700 | — | — |
| 2024-05-03 | $1.89 | $2.34 | 3,200 | — | — |
| 2024-05-02 | $1.89 | $2.34 | 1,400 | — | — |
| 2024-05-01 | $1.88 | $2.32 | 4,000 | — | — |
| 2024-04-30 | $1.89 | $2.34 | 15,100 | — | — |
| 2024-04-29 | $1.97 | $2.44 | 6,000 | — | — |
| 2024-04-26 | $1.94 | $2.40 | 1,500 | — | — |
| 2024-04-25 | $1.96 | $2.42 | 7,700 | — | — |
| 2024-04-24 | $1.97 | $2.44 | 4,400 | — | — |
| 2024-04-23 | $1.99 | $2.46 | 700 | — | — |
| 2024-04-22 | $1.95 | $2.41 | 6,600 | — | — |
| 2024-04-19 | $2.00 | $2.47 | 3,400 | — | — |
| 2024-04-18 | $1.97 | $2.44 | 300 | — | — |
| 2024-04-17 | $1.97 | $2.44 | 2,300 | — | — |
| 2024-04-16 | $1.99 | $2.46 | 2,500 | — | — |
| 2024-04-15 | $1.99 | $2.46 | 1,400 | — | — |
| 2024-04-12 | $1.98 | $2.45 | 4,800 | — | — |
| 2024-04-11 | $2.00 | $2.47 | 12,200 | — | — |
| 2024-04-10 | $2.09 | $2.58 | 13,100 | — | — |
| 2024-04-09 | $2.09 | $2.58 | 69,100 | — | — |
| 2024-04-08 | $2.09 | $2.58 | 33,000 | — | — |
| 2024-04-05 | $2.01 | $2.49 | 1,000 | — | — |
| 2024-04-04 | $2.05 | $2.53 | 7,700 | — | — |
| 2024-04-03 | $2.06 | $2.55 | 1,900 | — | — |
| 2024-04-02 | $2.09 | $2.58 | 1,600 | — | — |
| 2024-04-01 | $2.06 | $2.55 | 3,200 | — | — |
| 2024-03-28 | $2.10 | $2.60 | 600 | — | — |
| 2024-03-27 | $2.09 | $2.58 | 3,800 | — | — |
| 2024-03-26 | $2.06 | $2.55 | 4,300 | — | — |
| 2024-03-25 | $2.00 | $2.47 | 20,000 | — | — |
| 2024-03-22 | $2.09 | $2.58 | 5,400 | — | — |
| 2024-03-21 | $2.09 | $2.58 | 12,100 | — | — |
| 2024-03-20 | $2.05 | $2.53 | 30,400 | — | — |
| 2024-03-19 | $2.13 | $2.63 | 30,800 | — | — |
| 2024-03-18 | $2.14 | $2.65 | 39,600 | — | — |
| 2024-03-15 | $2.06 | $2.55 | 83,100 | — | — |
| 2024-03-14 | $2.25 | $2.78 | 197,700 | — | — |
| 2024-03-13 | $2.02 | $2.50 | 27,000 | — | — |
| 2024-03-12 | $1.88 | $2.32 | 4,100 | — | — |
| 2024-03-11 | $1.93 | $2.39 | 2,000 | — | — |
| 2024-03-08 | $1.90 | $2.35 | 8,100 | — | — |
| 2024-03-07 | $1.92 | $2.37 | 8,100 | — | — |
| 2024-03-06 | $2.00 | $2.47 | 1,100 | — | — |
| 2024-03-05 | $1.95 | $2.41 | 1,400 | — | — |
| 2024-03-04 | $1.99 | $2.46 | 3,500 | — | — |
| 2024-03-01 | $1.98 | $2.45 | 5,500 | — | — |
| 2024-02-29 | $1.97 | $2.44 | 1,400 | — | — |
| 2024-02-28 | $1.96 | $2.42 | 24,100 | — | — |
| 2024-02-27 | $2.05 | $2.53 | 5,900 | — | — |
| 2024-02-26 | $2.13 | $2.63 | 1,500 | — | — |
| 2024-02-23 | $2.08 | $2.57 | 1,800 | — | — |
| 2024-02-22 | $2.08 | $2.57 | 4,700 | — | — |
| 2024-02-21 | $2.10 | $2.60 | 300 | — | — |
| 2024-02-20 | $2.13 | $2.63 | 2,600 | — | — |
| 2024-02-16 | $2.11 | $2.61 | 9,000 | — | — |
| 2024-02-15 | $2.08 | $2.57 | 1,000 | — | — |
| 2024-02-14 | $2.07 | $2.56 | 1,800 | — | — |
| 2024-02-13 | $2.07 | $2.56 | 30,200 | — | — |
| 2024-02-12 | $1.95 | $2.41 | 11,200 | — | — |
| 2024-02-09 | $1.97 | $2.44 | 88,200 | — | — |
| 2024-02-08 | $2.12 | $2.62 | 500 | — | — |
| 2024-02-07 | $2.12 | $2.62 | 2,900 | — | — |
| 2024-02-06 | $2.05 | $2.53 | 600 | — | — |
| 2024-02-05 | $2.05 | $2.53 | 4,900 | — | — |
| 2024-02-02 | $2.13 | $2.63 | 200 | — | — |
| 2024-02-01 | $2.11 | $2.61 | 200 | — | — |
| 2024-01-31 | $2.05 | $2.53 | 1,000 | — | — |
| 2024-01-30 | $2.11 | $2.61 | 1,500 | — | — |
| 2024-01-29 | $2.04 | $2.52 | 800 | — | — |
| 2024-01-26 | $2.04 | $2.52 | 6,800 | — | — |
| 2024-01-25 | $2.12 | $2.62 | 3,300 | — | — |
| 2024-01-24 | $2.03 | $2.51 | 2,300 | — | — |
| 2024-01-23 | $2.04 | $2.52 | 3,300 | — | — |
| 2024-01-22 | $2.07 | $2.56 | 6,100 | — | — |
| 2024-01-19 | $2.04 | $2.52 | 3,200 | — | — |
| 2024-01-18 | $2.05 | $2.53 | 3,000 | — | — |
| 2024-01-17 | $2.02 | $2.50 | 2,100 | — | — |
| 2024-01-16 | $2.05 | $2.53 | 1,300 | — | — |
| 2024-01-12 | $2.09 | $2.58 | 65,100 | — | — |
| 2024-01-11 | $2.07 | $2.56 | 1,300 | — | — |
| 2024-01-10 | $2.06 | $2.55 | 2,500 | — | — |
| 2024-01-09 | $2.09 | $2.58 | 400 | — | — |
| 2024-01-08 | $2.10 | $2.60 | 900 | — | — |
| 2024-01-05 | $2.06 | $2.55 | 8,600 | — | — |
| 2024-01-04 | $2.13 | $2.63 | 200 | — | — |
| 2024-01-03 | $2.14 | $2.65 | 700 | — | — |
| 2024-01-02 | $2.15 | $2.66 | 5,400 | — | — |