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
- 1984-09-07 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 | $2.40 | $2.40 | 41,800 | — | — |
| 2024-12-30 | $2.48 | $2.48 | 31,475 | — | — |
| 2024-12-27 | $2.56 | $2.56 | 20,275 | — | — |
| 2024-12-26 | $2.64 | $2.64 | 47,400 | — | — |
| 2024-12-24 | $2.24 | $2.24 | 6,413 | — | — |
| 2024-12-23 | $2.16 | $2.16 | 21,000 | — | — |
| 2024-12-20 | $2.24 | $2.24 | 11,000 | — | — |
| 2024-12-19 | $2.16 | $2.16 | 42,513 | — | — |
| 2024-12-18 | $2.32 | $2.32 | 24,363 | — | — |
| 2024-12-17 | $2.56 | $2.56 | 25,188 | — | — |
| 2024-12-16 | $2.48 | $2.48 | 34,988 | — | — |
| 2024-12-13 | $2.48 | $2.48 | 24,563 | — | — |
| 2024-12-12 | $2.40 | $2.40 | 18,738 | — | — |
| 2024-12-11 | $2.24 | $2.24 | 31,275 | — | — |
| 2024-12-10 | $2.40 | $2.40 | 33,400 | — | — |
| 2024-12-09 | $2.48 | $2.48 | 80,700 | — | — |
| 2024-12-06 | $2.32 | $2.32 | 173,525 | — | — |
| 2024-12-05 | $2.88 | $2.88 | 34,125 | — | — |
| 2024-12-04 | $2.96 | $2.96 | 74,900 | — | — |
| 2024-12-03 | $3.20 | $3.20 | 90,425 | — | — |
| 2024-12-02 | $3.28 | $3.28 | 637,925 | — | — |
| 2024-11-29 | $3.12 | $3.12 | 3,131,475 | — | — |
| 2024-11-27 | $2.56 | $2.56 | 1,355,875 | — | — |
| 2024-11-26 | $2.40 | $2.40 | 18,438 | — | — |
| 2024-11-25 | $2.56 | $2.56 | 20,663 | — | — |
| 2024-11-22 | $2.48 | $2.48 | 16,463 | — | — |
| 2024-11-21 | $2.56 | $2.56 | 50,088 | — | — |
| 2024-11-20 | $2.56 | $2.56 | 4,550 | — | — |
| 2024-11-19 | $2.56 | $2.56 | 7,188 | — | — |
| 2024-11-18 | $2.72 | $2.72 | 5,525 | — | — |
| 2024-11-15 | $2.80 | $2.80 | 6,025 | — | — |
| 2024-11-14 | $2.80 | $2.80 | 5,238 | — | — |
| 2024-11-13 | $2.88 | $2.88 | 7,938 | — | — |
| 2024-11-12 | $2.96 | $2.96 | 11,963 | — | — |
| 2024-11-11 | $3.12 | $3.12 | 8,975 | — | — |
| 2024-11-08 | $3.12 | $3.12 | 112,450 | — | — |
| 2024-11-07 | $3.04 | $3.04 | 19,650 | — | — |
| 2024-11-06 | $2.88 | $2.88 | 18,000 | — | — |
| 2024-11-05 | $2.80 | $2.80 | 9,300 | — | — |
| 2024-11-04 | $2.88 | $2.88 | 11,763 | — | — |
| 2024-11-01 | $2.96 | $2.96 | 25,063 | — | — |
| 2024-10-31 | $2.96 | $2.96 | 54,350 | — | — |
| 2024-10-30 | $2.96 | $2.96 | 491,038 | — | — |
| 2024-10-29 | $2.48 | $2.48 | 5,475 | — | — |
| 2024-10-28 | $2.48 | $2.48 | 12,500 | — | — |
| 2024-10-25 | $2.40 | $2.40 | 11,613 | — | — |
| 2024-10-24 | $2.40 | $2.40 | 6,588 | — | — |
| 2024-10-23 | $2.48 | $2.48 | 8,763 | — | — |
| 2024-10-22 | $2.56 | $2.56 | 7,413 | — | — |
| 2024-10-21 | $2.64 | $2.64 | 8,688 | — | — |
| 2024-10-18 | $2.56 | $2.56 | 6,188 | — | — |
| 2024-10-17 | $2.72 | $2.72 | 8,938 | — | — |
| 2024-10-16 | $2.80 | $2.80 | 32,638 | — | — |
| 2024-10-15 | $2.56 | $2.56 | 5,363 | — | — |
| 2024-10-14 | $2.72 | $2.72 | 4,063 | — | — |
| 2024-10-11 | $2.64 | $2.64 | 7,150 | — | — |
| 2024-10-10 | $2.48 | $2.48 | 9,975 | — | — |
| 2024-10-09 | $2.64 | $2.64 | 6,425 | — | — |
| 2024-10-08 | $2.56 | $2.56 | 12,325 | — | — |
| 2024-10-07 | $2.48 | $2.48 | 15,963 | — | — |
| 2024-10-04 | $2.64 | $2.64 | 8,075 | — | — |
| 2024-10-03 | $2.64 | $2.64 | 2,638 | — | — |
| 2024-10-02 | $2.80 | $2.80 | 7,638 | — | — |
| 2024-10-01 | $2.72 | $2.72 | 3,663 | — | — |
| 2024-09-30 | $2.64 | $2.64 | 1,638 | — | — |
| 2024-09-27 | $2.56 | $2.56 | 5,775 | — | — |
| 2024-09-26 | $2.64 | $2.64 | 3,650 | — | — |
| 2024-09-25 | $2.72 | $2.72 | 7,725 | — | — |
| 2024-09-24 | $2.80 | $2.80 | 11,975 | — | — |
| 2024-09-23 | $2.40 | $2.40 | 5,413 | — | — |
| 2024-09-20 | $2.24 | $2.24 | 12,575 | — | — |
| 2024-09-19 | $2.56 | $2.56 | 2,463 | — | — |
| 2024-09-18 | $2.48 | $2.48 | 9,350 | — | — |
| 2024-09-17 | $2.64 | $2.64 | 2,538 | — | — |
| 2024-09-16 | $2.56 | $2.56 | 39,613 | — | — |
| 2024-09-13 | $2.40 | $2.40 | 13,088 | — | — |
| 2024-09-12 | $2.48 | $2.48 | 11,575 | — | — |
| 2024-09-11 | $2.48 | $2.48 | 12,475 | — | — |
| 2024-09-10 | $2.56 | $2.56 | 19,250 | — | — |
| 2024-09-09 | $2.88 | $2.88 | 39,250 | — | — |
| 2024-09-06 | $2.80 | $2.80 | 27,388 | — | — |
| 2024-09-05 | $3.12 | $3.12 | 164,600 | — | — |
| 2024-09-04 | $3.04 | $3.04 | 2,043,025 | — | — |
| 2024-09-03 | $3.44 | $3.44 | 5,988 | — | — |
| 2024-08-30 | $3.52 | $3.52 | 10,063 | — | — |
| 2024-08-29 | $3.68 | $3.68 | 19,300 | — | — |
| 2024-08-28 | $3.68 | $3.68 | 9,100 | — | — |
| 2024-08-27 | $3.92 | $3.92 | 23,550 | — | — |
| 2024-08-26 | $3.52 | $3.52 | 11,925 | — | — |
| 2024-08-23 | $3.52 | $3.52 | 7,300 | — | — |
| 2024-08-22 | $3.44 | $3.44 | 14,963 | — | — |
| 2024-08-21 | $3.52 | $3.52 | 52,300 | — | — |
| 2024-08-20 | $3.36 | $3.36 | 43,238 | — | — |
| 2024-08-19 | $2.80 | $2.80 | 19,100 | — | — |
| 2024-08-16 | $2.48 | $2.48 | 7,500 | — | — |
| 2024-08-15 | $2.48 | $2.48 | 3,838 | — | — |
| 2024-08-14 | $2.48 | $2.48 | 6,050 | — | — |
| 2024-08-13 | $2.48 | $2.48 | 4,075 | — | — |
| 2024-08-12 | $2.48 | $2.48 | 11,425 | — | — |
| 2024-08-09 | $2.64 | $2.64 | 10,025 | — | — |
| 2024-08-08 | $2.40 | $2.40 | 2,388 | — | — |
| 2024-08-07 | $2.40 | $2.40 | 7,038 | — | — |
| 2024-08-06 | $2.32 | $2.32 | 5,400 | — | — |
| 2024-08-05 | $2.24 | $2.24 | 9,500 | — | — |
| 2024-08-02 | $2.24 | $2.24 | 8,238 | — | — |
| 2024-08-01 | $2.40 | $2.40 | 22,750 | — | — |
| 2024-07-31 | $2.64 | $2.64 | 4,425 | — | — |
| 2024-07-30 | $2.72 | $2.72 | 2,000 | — | — |
| 2024-07-29 | $2.72 | $2.72 | 2,613 | — | — |
| 2024-07-26 | $2.80 | $2.80 | 2,263 | — | — |
| 2024-07-25 | $2.80 | $2.80 | 3,450 | — | — |
| 2024-07-24 | $2.80 | $2.80 | 5,500 | — | — |
| 2024-07-23 | $2.72 | $2.72 | 3,225 | — | — |
| 2024-07-22 | $2.64 | $2.64 | 7,000 | — | — |
| 2024-07-19 | $2.64 | $2.64 | 3,138 | — | — |
| 2024-07-18 | $2.64 | $2.64 | 5,788 | — | — |
| 2024-07-17 | $2.96 | $2.96 | 8,038 | — | — |
| 2024-07-16 | $2.88 | $2.88 | 4,725 | — | — |
| 2024-07-15 | $2.88 | $2.88 | 6,988 | — | — |
| 2024-07-12 | $2.88 | $2.88 | 7,825 | — | — |
| 2024-07-11 | $2.96 | $2.96 | 29,700 | — | — |
| 2024-07-10 | $3.36 | $3.36 | 6,588 | — | — |
| 2024-07-09 | $3.44 | $3.44 | 10,075 | — | — |
| 2024-07-08 | $3.52 | $3.52 | 10,463 | — | — |
| 2024-07-05 | $3.52 | $3.52 | 3,863 | — | — |
| 2024-07-03 | $3.60 | $3.60 | 6,450 | — | — |
| 2024-07-02 | $3.60 | $3.60 | 3,038 | — | — |
| 2024-07-01 | $3.52 | $3.52 | 10,850 | — | — |
| 2024-06-28 | $3.52 | $3.52 | 6,238 | — | — |
| 2024-06-27 | $3.60 | $3.60 | 8,438 | — | — |
| 2024-06-26 | $3.60 | $3.60 | 20,463 | — | — |
| 2024-06-25 | $3.36 | $3.36 | 21,163 | — | — |
| 2024-06-24 | $3.36 | $3.36 | 20,538 | — | — |
| 2024-06-21 | $3.60 | $3.60 | 21,113 | — | — |
| 2024-06-20 | $3.60 | $3.60 | 31,063 | — | — |
| 2024-06-18 | $4.24 | $4.24 | 14,663 | — | — |
| 2024-06-17 | $4.72 | $4.72 | 6,138 | — | — |
| 2024-06-14 | $4.64 | $4.64 | 2,825 | — | — |
| 2024-06-13 | $4.48 | $4.48 | 2,263 | — | — |
| 2024-06-12 | $4.64 | $4.64 | 7,338 | — | — |
| 2024-06-11 | $4.64 | $4.64 | 7,213 | — | — |
| 2024-06-10 | $4.56 | $4.56 | 6,813 | — | — |
| 2024-06-07 | $4.32 | $4.32 | 10,425 | — | — |
| 2024-06-06 | $4.64 | $4.64 | 1,225 | — | — |
| 2024-06-05 | $4.48 | $4.48 | 4,238 | — | — |
| 2024-06-04 | $4.64 | $4.64 | 2,900 | — | — |
| 2024-06-03 | $4.72 | $4.72 | 1,875 | — | — |
| 2024-05-31 | $4.64 | $4.64 | 10,375 | — | — |
| 2024-05-30 | $5.04 | $5.04 | 3,138 | — | — |
| 2024-05-29 | $5.04 | $5.04 | 5,363 | — | — |
| 2024-05-28 | $4.88 | $4.88 | 12,888 | — | — |
| 2024-05-24 | $5.04 | $5.04 | 3,513 | — | — |
| 2024-05-23 | $5.12 | $5.12 | 11,800 | — | — |
| 2024-05-22 | $5.04 | $5.04 | 4,225 | — | — |
| 2024-05-21 | $5.28 | $5.28 | 6,675 | — | — |
| 2024-05-20 | $5.28 | $5.28 | 8,700 | — | — |
| 2024-05-17 | $5.36 | $5.36 | 16,850 | — | — |
| 2024-05-16 | $4.88 | $4.88 | 4,875 | — | — |
| 2024-05-15 | $4.88 | $4.88 | 19,413 | — | — |
| 2024-05-14 | $4.80 | $4.80 | 7,463 | — | — |
| 2024-05-13 | $4.80 | $4.80 | 137,063 | — | — |
| 2024-05-10 | $4.72 | $4.72 | 5,900 | — | — |
| 2024-05-09 | $4.88 | $4.88 | 8,000 | — | — |
| 2024-05-08 | $4.72 | $4.72 | 11,075 | — | — |
| 2024-05-07 | $4.56 | $4.56 | 51,900 | — | — |
| 2024-05-06 | $4.72 | $4.72 | 23,275 | — | — |
| 2024-05-03 | $4.48 | $4.48 | 33,025 | — | — |
| 2024-05-02 | $4.80 | $4.80 | 19,213 | — | — |
| 2024-05-01 | $5.04 | $5.04 | 78,650 | — | — |
| 2024-04-30 | $4.80 | $4.80 | 105,013 | — | — |
| 2024-04-29 | $4.24 | $4.24 | 874,763 | — | — |
| 2024-04-26 | $5.36 | $5.36 | 11,913 | — | — |
| 2024-04-25 | $5.44 | $5.44 | 15,388 | — | — |
| 2024-04-24 | $5.68 | $5.68 | 82,513 | — | — |
| 2024-04-23 | $5.76 | $5.76 | 6,075 | — | — |
| 2024-04-22 | $5.76 | $5.76 | 7,413 | — | — |
| 2024-04-19 | $5.84 | $5.84 | 4,400 | — | — |
| 2024-04-18 | $6.08 | $6.08 | 6,875 | — | — |
| 2024-04-17 | $6.00 | $6.00 | 4,488 | — | — |
| 2024-04-16 | $5.92 | $5.92 | 7,988 | — | — |
| 2024-04-15 | $6.16 | $6.16 | 16,625 | — | — |
| 2024-04-12 | $6.64 | $6.64 | 7,988 | — | — |
| 2024-04-11 | $6.48 | $6.48 | 35,075 | — | — |
| 2024-04-10 | $6.48 | $6.48 | 3,225 | — | — |
| 2024-04-09 | $6.64 | $6.64 | 3,313 | — | — |
| 2024-04-08 | $6.48 | $6.48 | 6,575 | — | — |
| 2024-04-05 | $6.72 | $6.72 | 10,050 | — | — |
| 2024-04-04 | $6.72 | $6.72 | 2,550 | — | — |
| 2024-04-03 | $6.64 | $6.64 | 4,800 | — | — |
| 2024-04-02 | $6.88 | $6.88 | 9,775 | — | — |
| 2024-04-01 | $6.80 | $6.80 | 7,738 | — | — |
| 2024-03-28 | $6.64 | $6.64 | 10,500 | — | — |
| 2024-03-27 | $7.12 | $7.12 | 7,838 | — | — |
| 2024-03-26 | $7.12 | $7.12 | 6,325 | — | — |
| 2024-03-25 | $6.96 | $6.96 | 16,750 | — | — |
| 2024-03-22 | $7.12 | $7.12 | 18,463 | — | — |
| 2024-03-21 | $8.00 | $8.00 | 2,625 | — | — |
| 2024-03-20 | $8.64 | $8.64 | 5,063 | — | — |
| 2024-03-19 | $8.88 | $8.88 | 3,025 | — | — |
| 2024-03-18 | $8.64 | $8.64 | 2,238 | — | — |
| 2024-03-15 | $8.48 | $8.48 | 2,638 | — | — |
| 2024-03-14 | $8.24 | $8.24 | 4,700 | — | — |
| 2024-03-13 | $8.16 | $8.16 | 3,750 | — | — |
| 2024-03-12 | $8.16 | $8.16 | 3,300 | — | — |
| 2024-03-11 | $8.40 | $8.40 | 3,675 | — | — |
| 2024-03-08 | $8.72 | $8.72 | 4,950 | — | — |
| 2024-03-07 | $9.12 | $9.12 | 2,000 | — | — |
| 2024-03-06 | $9.36 | $9.36 | 5,950 | — | — |
| 2024-03-05 | $9.68 | $9.68 | 2,213 | — | — |
| 2024-03-04 | $9.76 | $9.76 | 2,600 | — | — |
| 2024-03-01 | $9.60 | $9.60 | 3,825 | — | — |
| 2024-02-29 | $9.76 | $9.76 | 1,988 | — | — |
| 2024-02-28 | $9.84 | $9.84 | 3,663 | — | — |
| 2024-02-27 | $10.00 | $10.00 | 7,613 | — | — |
| 2024-02-26 | $9.68 | $9.68 | 12,063 | — | — |
| 2024-02-23 | $10.32 | $10.32 | 25,863 | — | — |
| 2024-02-22 | $9.20 | $9.20 | 14,200 | — | — |
| 2024-02-21 | $8.64 | $8.64 | 6,675 | — | — |
| 2024-02-20 | $8.16 | $8.16 | 6,250 | — | — |
| 2024-02-16 | $8.48 | $8.48 | 13,750 | — | — |
| 2024-02-15 | $7.76 | $7.76 | 4,650 | — | — |
| 2024-02-14 | $7.92 | $7.92 | 7,263 | — | — |
| 2024-02-13 | $7.92 | $7.92 | 9,950 | — | — |
| 2024-02-12 | $7.60 | $7.60 | 3,788 | — | — |
| 2024-02-09 | $7.44 | $7.44 | 4,313 | — | — |
| 2024-02-08 | $6.80 | $6.80 | 7,925 | — | — |
| 2024-02-07 | $6.88 | $6.88 | 16,150 | — | — |
| 2024-02-06 | $6.88 | $6.88 | 4,038 | — | — |
| 2024-02-05 | $6.64 | $6.64 | 11,700 | — | — |
| 2024-02-02 | $7.28 | $7.28 | 4,500 | — | — |
| 2024-02-01 | $7.28 | $7.28 | 6,488 | — | — |
| 2024-01-31 | $7.44 | $7.44 | 2,188 | — | — |
| 2024-01-30 | $7.44 | $7.44 | 5,600 | — | — |
| 2024-01-29 | $7.68 | $7.68 | 4,825 | — | — |
| 2024-01-26 | $7.20 | $7.20 | 4,563 | — | — |
| 2024-01-25 | $7.36 | $7.36 | 3,025 | — | — |
| 2024-01-24 | $7.60 | $7.60 | 2,850 | — | — |
| 2024-01-23 | $7.76 | $7.76 | 8,375 | — | — |
| 2024-01-22 | $7.28 | $7.28 | 3,450 | — | — |
| 2024-01-19 | $7.28 | $7.28 | 4,850 | — | — |
| 2024-01-18 | $7.28 | $7.28 | 6,363 | — | — |
| 2024-01-17 | $7.68 | $7.68 | 4,663 | — | — |
| 2024-01-16 | $7.68 | $7.68 | 6,088 | — | — |
| 2024-01-12 | $7.52 | $7.52 | 13,300 | — | — |
| 2024-01-11 | $7.92 | $7.92 | 12,350 | — | — |
| 2024-01-10 | $8.24 | $8.24 | 13,400 | — | — |
| 2024-01-09 | $8.56 | $8.56 | 8,263 | — | — |
| 2024-01-08 | $8.80 | $8.80 | 30,225 | — | — |
| 2024-01-05 | $8.40 | $8.40 | 15,488 | — | — |
| 2024-01-04 | $7.92 | $7.92 | 36,725 | — | — |
| 2024-01-03 | $7.28 | $7.28 | 176,600 | — | — |
| 2024-01-02 | $10.08 | $10.08 | 9,088 | — | — |