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 | $5.72 | $6.20 | 5,696,300 | — | — |
| 2024-12-30 | $5.61 | $6.08 | 10,617,900 | — | — |
| 2024-12-27 | $5.77 | $6.25 | 6,977,600 | — | — |
| 2024-12-26 | $5.90 | $6.39 | 6,518,500 | — | — |
| 2024-12-24 | $5.84 | $6.33 | 5,120,400 | — | — |
| 2024-12-23 | $5.85 | $6.34 | 9,036,000 | — | — |
| 2024-12-20 | $5.88 | $6.37 | 17,157,900 | — | — |
| 2024-12-19 | $5.77 | $6.25 | 9,876,300 | — | — |
| 2024-12-18 | $5.89 | $6.38 | 9,593,200 | — | — |
| 2024-12-17 | $6.32 | $6.85 | 6,547,500 | — | — |
| 2024-12-16 | $6.31 | $6.84 | 6,556,700 | — | — |
| 2024-12-13 | $6.56 | $7.11 | 9,462,000 | — | — |
| 2024-12-12 | $6.89 | $7.47 | 9,651,500 | — | — |
| 2024-12-11 | $7.38 | $8.00 | 12,537,600 | — | — |
| 2024-12-10 | $6.99 | $7.57 | 10,489,700 | — | — |
| 2024-12-09 | $7.11 | $7.70 | 15,618,500 | — | — |
| 2024-12-06 | $6.65 | $7.21 | 8,903,800 | — | — |
| 2024-12-05 | $6.80 | $7.37 | 8,956,500 | — | — |
| 2024-12-04 | $6.68 | $7.24 | 8,996,800 | — | — |
| 2024-12-03 | $6.72 | $7.28 | 13,432,600 | — | — |
| 2024-12-02 | $6.19 | $6.71 | 7,445,800 | — | — |
| 2024-11-29 | $6.46 | $7.00 | 4,843,700 | — | — |
| 2024-11-27 | $6.49 | $7.03 | 7,440,600 | — | — |
| 2024-11-26 | $6.38 | $6.91 | 6,053,400 | — | — |
| 2024-11-25 | $6.30 | $6.83 | 7,852,100 | — | — |
| 2024-11-22 | $6.57 | $7.12 | 7,782,100 | — | — |
| 2024-11-21 | $6.63 | $7.18 | 9,031,200 | — | — |
| 2024-11-20 | $6.53 | $7.08 | 7,590,000 | — | — |
| 2024-11-19 | $6.66 | $7.22 | 7,959,200 | — | — |
| 2024-11-18 | $6.54 | $7.09 | 11,439,500 | — | — |
| 2024-11-15 | $6.14 | $6.65 | 12,512,000 | — | — |
| 2024-11-14 | $6.23 | $6.75 | 13,805,200 | — | — |
| 2024-11-13 | $6.08 | $6.59 | 9,910,100 | — | — |
| 2024-11-12 | $6.36 | $6.89 | 12,751,100 | — | — |
| 2024-11-11 | $6.40 | $6.93 | 13,755,500 | — | — |
| 2024-11-08 | $6.59 | $7.14 | 11,276,100 | — | — |
| 2024-11-07 | $6.59 | $7.14 | 20,493,000 | — | — |
| 2024-11-06 | $5.91 | $6.40 | 15,613,700 | — | — |
| 2024-11-05 | $6.07 | $6.58 | 7,921,100 | — | — |
| 2024-11-04 | $6.02 | $6.52 | 8,360,300 | — | — |
| 2024-11-01 | $6.15 | $6.66 | 9,630,100 | — | — |
| 2024-10-31 | $6.44 | $6.98 | 11,461,600 | — | — |
| 2024-10-30 | $6.82 | $7.39 | 8,950,900 | — | — |
| 2024-10-29 | $6.98 | $7.56 | 7,088,700 | — | — |
| 2024-10-28 | $6.74 | $7.30 | 6,691,600 | — | — |
| 2024-10-25 | $6.80 | $7.37 | 9,744,700 | — | — |
| 2024-10-24 | $7.11 | $7.70 | 9,734,100 | — | — |
| 2024-10-23 | $7.30 | $7.91 | 9,955,300 | — | — |
| 2024-10-22 | $7.40 | $8.02 | 10,365,200 | — | — |
| 2024-10-21 | $7.21 | $7.81 | 14,124,700 | — | — |
| 2024-10-18 | $7.10 | $7.69 | 15,156,400 | — | — |
| 2024-10-17 | $6.48 | $7.02 | 10,362,700 | — | — |
| 2024-10-16 | $6.53 | $7.08 | 11,043,200 | — | — |
| 2024-10-15 | $6.51 | $7.05 | 7,805,100 | — | — |
| 2024-10-14 | $6.43 | $6.97 | 8,106,300 | — | — |
| 2024-10-11 | $6.39 | $6.92 | 8,681,300 | — | — |
| 2024-10-10 | $6.40 | $6.93 | 11,234,700 | — | — |
| 2024-10-09 | $6.21 | $6.73 | 7,228,000 | — | — |
| 2024-10-08 | $6.20 | $6.72 | 11,231,900 | — | — |
| 2024-10-07 | $6.19 | $6.71 | 10,403,200 | — | — |
| 2024-10-04 | $6.41 | $6.95 | 27,018,800 | — | — |
| 2024-10-03 | $7.08 | $7.67 | 3,707,600 | — | — |
| 2024-10-02 | $7.03 | $7.62 | 4,429,700 | — | — |
| 2024-10-01 | $6.90 | $7.48 | 5,918,700 | — | — |
| 2024-09-30 | $6.88 | $7.46 | 6,256,100 | — | — |
| 2024-09-27 | $7.13 | $7.73 | 6,559,900 | — | — |
| 2024-09-26 | $7.51 | $8.14 | 7,040,400 | — | — |
| 2024-09-25 | $7.43 | $8.05 | 9,012,000 | — | — |
| 2024-09-24 | $7.47 | $8.09 | 9,870,700 | — | — |
| 2024-09-23 | $6.83 | $7.40 | 6,076,700 | — | — |
| 2024-09-20 | $6.97 | $7.55 | 11,274,800 | — | — |
| 2024-09-19 | $6.91 | $7.49 | 6,658,400 | — | — |
| 2024-09-18 | $6.75 | $7.31 | 10,212,500 | — | — |
| 2024-09-17 | $6.97 | $7.55 | 7,342,800 | — | — |
| 2024-09-16 | $7.02 | $7.61 | 17,680,900 | — | — |
| 2024-09-13 | $7.28 | $7.89 | 14,989,000 | — | — |
| 2024-09-12 | $6.85 | $7.42 | 16,528,800 | — | — |
| 2024-09-11 | $5.75 | $6.23 | 13,965,700 | — | — |
| 2024-09-10 | $5.35 | $5.80 | 3,072,600 | — | — |
| 2024-09-09 | $5.29 | $5.73 | 3,883,000 | — | — |
| 2024-09-06 | $5.28 | $5.72 | 14,051,100 | — | — |
| 2024-09-05 | $5.49 | $5.95 | 10,433,600 | — | — |
| 2024-09-04 | $5.38 | $5.83 | 5,203,600 | — | — |
| 2024-09-03 | $5.46 | $5.92 | 7,688,900 | — | — |
| 2024-08-30 | $6.14 | $6.65 | 3,919,300 | — | — |
| 2024-08-29 | $6.18 | $6.70 | 3,969,900 | — | — |
| 2024-08-28 | $6.08 | $6.59 | 8,606,100 | — | — |
| 2024-08-27 | $6.38 | $6.91 | 4,776,500 | — | — |
| 2024-08-26 | $6.34 | $6.87 | 7,487,400 | — | — |
| 2024-08-23 | $6.36 | $6.89 | 4,927,100 | — | — |
| 2024-08-22 | $6.31 | $6.84 | 4,889,800 | — | — |
| 2024-08-21 | $6.58 | $7.13 | 5,739,200 | — | — |
| 2024-08-20 | $6.40 | $6.93 | 5,652,200 | — | — |
| 2024-08-19 | $6.30 | $6.83 | 6,170,300 | — | — |
| 2024-08-16 | $6.08 | $6.59 | 7,761,800 | — | — |
| 2024-08-15 | $5.90 | $6.39 | 13,796,400 | — | — |
| 2024-08-14 | $5.52 | $5.98 | 16,923,500 | — | — |
| 2024-08-13 | $5.78 | $6.26 | 7,211,500 | — | — |
| 2024-08-12 | $5.55 | $6.01 | 5,044,600 | — | — |
| 2024-08-09 | $5.44 | $5.89 | 5,145,000 | — | — |
| 2024-08-08 | $5.38 | $5.83 | 7,793,200 | — | — |
| 2024-08-07 | $5.12 | $5.55 | 4,814,200 | — | — |
| 2024-08-06 | $5.38 | $5.83 | 6,424,700 | — | — |
| 2024-08-05 | $5.22 | $5.66 | 8,352,100 | — | — |
| 2024-08-02 | $5.50 | $5.96 | 10,380,500 | — | — |
| 2024-08-01 | $6.00 | $6.50 | 11,337,600 | — | — |
| 2024-07-31 | $6.49 | $7.03 | 6,116,600 | — | — |
| 2024-07-30 | $6.27 | $6.79 | 4,784,100 | — | — |
| 2024-07-29 | $6.21 | $6.73 | 3,638,400 | — | — |
| 2024-07-26 | $6.27 | $6.79 | 3,921,000 | — | — |
| 2024-07-25 | $6.23 | $6.75 | 5,612,000 | — | — |
| 2024-07-24 | $6.38 | $6.91 | 5,870,400 | — | — |
| 2024-07-23 | $6.53 | $7.08 | 4,182,900 | — | — |
| 2024-07-22 | $6.45 | $6.99 | 4,569,600 | — | — |
| 2024-07-19 | $6.29 | $6.82 | 6,129,300 | — | — |
| 2024-07-18 | $6.34 | $6.87 | 5,891,500 | — | — |
| 2024-07-17 | $6.53 | $7.08 | 5,569,400 | — | — |
| 2024-07-16 | $6.79 | $7.36 | 5,830,700 | — | — |
| 2024-07-15 | $6.56 | $7.11 | 5,393,300 | — | — |
| 2024-07-12 | $6.66 | $7.22 | 5,616,600 | — | — |
| 2024-07-11 | $6.77 | $7.34 | 7,596,200 | — | — |
| 2024-07-10 | $6.40 | $6.93 | 5,460,200 | — | — |
| 2024-07-09 | $6.22 | $6.74 | 4,992,800 | — | — |
| 2024-07-08 | $6.39 | $6.92 | 5,337,100 | — | — |
| 2024-07-05 | $6.30 | $6.83 | 6,748,700 | — | — |
| 2024-07-03 | $5.96 | $6.46 | 5,485,600 | — | — |
| 2024-07-02 | $5.63 | $6.10 | 4,860,300 | — | — |
| 2024-07-01 | $5.40 | $5.85 | 3,928,800 | — | — |
| 2024-06-28 | $5.62 | $6.09 | 12,333,300 | — | — |
| 2024-06-27 | $5.59 | $6.06 | 3,344,900 | — | — |
| 2024-06-26 | $5.56 | $6.02 | 4,697,300 | — | — |
| 2024-06-25 | $5.48 | $5.94 | 5,239,300 | — | — |
| 2024-06-24 | $5.67 | $6.14 | 5,361,200 | — | — |
| 2024-06-21 | $5.75 | $6.23 | 17,425,900 | — | — |
| 2024-06-20 | $5.87 | $6.36 | 9,696,900 | — | — |
| 2024-06-18 | $5.59 | $6.06 | 6,209,000 | — | — |
| 2024-06-17 | $5.50 | $5.96 | 6,983,800 | — | — |
| 2024-06-14 | $5.74 | $6.22 | 9,564,400 | — | — |
| 2024-06-13 | $5.36 | $5.81 | 4,608,400 | — | — |
| 2024-06-12 | $5.54 | $6.00 | 6,595,500 | — | — |
| 2024-06-11 | $5.41 | $5.86 | 4,009,100 | — | — |
| 2024-06-10 | $5.45 | $5.91 | 5,402,300 | — | — |
| 2024-06-07 | $5.36 | $5.81 | 8,126,700 | — | — |
| 2024-06-06 | $5.91 | $6.40 | 7,930,900 | — | — |
| 2024-06-05 | $5.52 | $5.98 | 5,274,300 | — | — |
| 2024-06-04 | $5.45 | $5.91 | 7,752,200 | — | — |
| 2024-06-03 | $5.66 | $6.13 | 6,076,500 | — | — |
| 2024-05-31 | $5.75 | $6.23 | 7,612,500 | — | — |
| 2024-05-30 | $5.84 | $6.33 | 6,787,000 | — | — |
| 2024-05-29 | $5.67 | $6.14 | 5,260,400 | — | — |
| 2024-05-28 | $5.62 | $6.09 | 6,643,500 | — | — |
| 2024-05-24 | $5.44 | $5.89 | 4,806,500 | — | — |
| 2024-05-23 | $5.37 | $5.82 | 7,934,300 | — | — |
| 2024-05-22 | $5.49 | $5.95 | 9,526,000 | — | — |
| 2024-05-21 | $5.89 | $6.38 | 6,059,700 | — | — |
| 2024-05-20 | $5.97 | $6.47 | 12,393,700 | — | — |
| 2024-05-17 | $5.88 | $6.37 | 14,649,200 | — | — |
| 2024-05-16 | $5.27 | $5.71 | 5,646,500 | — | — |
| 2024-05-15 | $5.29 | $5.73 | 7,012,200 | — | — |
| 2024-05-14 | $5.22 | $5.66 | 6,107,000 | — | — |
| 2024-05-13 | $5.19 | $5.62 | 6,084,000 | — | — |
| 2024-05-10 | $5.29 | $5.73 | 7,823,600 | — | — |
| 2024-05-09 | $5.49 | $5.95 | 9,020,700 | — | — |
| 2024-05-08 | $5.10 | $5.53 | 4,343,700 | — | — |
| 2024-05-07 | $5.12 | $5.55 | 4,526,900 | — | — |
| 2024-05-06 | $5.14 | $5.57 | 8,390,900 | — | — |
| 2024-05-03 | $4.88 | $5.29 | 6,442,700 | — | — |
| 2024-05-02 | $4.79 | $5.19 | 7,729,400 | — | — |
| 2024-05-01 | $4.58 | $4.96 | 6,959,900 | — | — |
| 2024-04-30 | $4.52 | $4.90 | 9,797,000 | — | — |
| 2024-04-29 | $4.91 | $5.32 | 6,152,500 | — | — |
| 2024-04-26 | $4.94 | $5.35 | 7,308,300 | — | — |
| 2024-04-25 | $4.82 | $5.22 | 9,204,800 | — | — |
| 2024-04-24 | $4.55 | $4.93 | 5,571,500 | — | — |
| 2024-04-23 | $4.62 | $5.01 | 7,830,200 | — | — |
| 2024-04-22 | $4.26 | $4.62 | 7,742,800 | — | — |
| 2024-04-19 | $4.50 | $4.88 | 7,273,500 | — | — |
| 2024-04-18 | $4.44 | $4.81 | 5,175,900 | — | — |
| 2024-04-17 | $4.43 | $4.80 | 11,341,900 | — | — |
| 2024-04-16 | $4.37 | $4.74 | 10,673,500 | — | — |
| 2024-04-15 | $4.48 | $4.85 | 10,230,000 | — | — |
| 2024-04-12 | $4.64 | $5.03 | 21,480,700 | — | — |
| 2024-04-11 | $4.79 | $5.19 | 8,658,000 | — | — |
| 2024-04-10 | $4.72 | $5.11 | 11,886,700 | — | — |
| 2024-04-09 | $4.93 | $5.34 | 15,048,000 | — | — |
| 2024-04-08 | $4.73 | $5.13 | 13,897,200 | — | — |
| 2024-04-05 | $4.87 | $5.28 | 17,789,100 | — | — |
| 2024-04-04 | $4.34 | $4.70 | 10,214,700 | — | — |
| 2024-04-03 | $4.62 | $5.01 | 14,602,200 | — | — |
| 2024-04-02 | $4.17 | $4.52 | 11,370,700 | — | — |
| 2024-04-01 | $4.18 | $4.53 | 11,521,100 | — | — |
| 2024-03-28 | $3.77 | $4.09 | 7,209,700 | — | — |
| 2024-03-27 | $3.57 | $3.87 | 5,776,800 | — | — |
| 2024-03-26 | $3.38 | $3.66 | 5,283,800 | — | — |
| 2024-03-25 | $3.43 | $3.72 | 3,437,100 | — | — |
| 2024-03-22 | $3.33 | $3.61 | 5,225,500 | — | — |
| 2024-03-21 | $3.40 | $3.68 | 7,907,300 | — | — |
| 2024-03-20 | $3.35 | $3.63 | 6,964,500 | — | — |
| 2024-03-19 | $3.03 | $3.28 | 4,982,800 | — | — |
| 2024-03-18 | $3.13 | $3.39 | 8,014,900 | — | — |
| 2024-03-15 | $3.26 | $3.53 | 11,756,800 | — | — |
| 2024-03-14 | $3.17 | $3.43 | 5,690,800 | — | — |
| 2024-03-13 | $3.31 | $3.59 | 5,463,700 | — | — |
| 2024-03-12 | $3.15 | $3.41 | 5,035,100 | — | — |
| 2024-03-11 | $3.24 | $3.51 | 6,791,800 | — | — |
| 2024-03-08 | $3.13 | $3.39 | 8,158,000 | — | — |
| 2024-03-07 | $3.19 | $3.46 | 7,914,700 | — | — |
| 2024-03-06 | $3.07 | $3.33 | 9,892,600 | — | — |
| 2024-03-05 | $2.91 | $3.15 | 7,615,800 | — | — |
| 2024-03-04 | $2.95 | $3.20 | 10,461,600 | — | — |
| 2024-03-01 | $2.71 | $2.94 | 8,032,500 | — | — |
| 2024-02-29 | $2.59 | $2.81 | 7,598,000 | — | — |
| 2024-02-28 | $2.45 | $2.65 | 5,974,400 | — | — |
| 2024-02-27 | $2.53 | $2.74 | 7,253,900 | — | — |
| 2024-02-26 | $2.55 | $2.76 | 6,866,700 | — | — |
| 2024-02-23 | $2.72 | $2.95 | 7,199,600 | — | — |
| 2024-02-22 | $2.66 | $2.88 | 6,297,000 | — | — |
| 2024-02-21 | $2.58 | $2.80 | 3,101,000 | — | — |
| 2024-02-20 | $2.62 | $2.84 | 3,941,500 | — | — |
| 2024-02-16 | $2.63 | $2.85 | 6,049,800 | — | — |
| 2024-02-15 | $2.73 | $2.96 | 6,524,600 | — | — |
| 2024-02-14 | $2.63 | $2.85 | 5,100,800 | — | — |
| 2024-02-13 | $2.54 | $2.75 | 10,104,300 | — | — |
| 2024-02-12 | $2.78 | $3.01 | 4,827,800 | — | — |
| 2024-02-09 | $2.70 | $2.93 | 3,975,200 | — | — |
| 2024-02-08 | $2.68 | $2.90 | 2,896,100 | — | — |
| 2024-02-07 | $2.67 | $2.89 | 3,248,200 | — | — |
| 2024-02-06 | $2.78 | $3.01 | 3,320,000 | — | — |
| 2024-02-05 | $2.66 | $2.88 | 4,175,900 | — | — |
| 2024-02-02 | $2.74 | $2.97 | 6,312,700 | — | — |
| 2024-02-01 | $2.86 | $3.10 | 6,351,700 | — | — |
| 2024-01-31 | $2.69 | $2.91 | 7,300,600 | — | — |
| 2024-01-30 | $2.74 | $2.97 | 10,222,400 | — | — |
| 2024-01-29 | $2.95 | $3.20 | 13,910,800 | — | — |
| 2024-01-26 | $2.71 | $2.94 | 5,061,700 | — | — |
| 2024-01-25 | $2.77 | $3.00 | 6,496,100 | — | — |
| 2024-01-24 | $2.68 | $2.90 | 6,679,500 | — | — |
| 2024-01-23 | $2.83 | $3.07 | 6,271,200 | — | — |
| 2024-01-22 | $2.79 | $3.02 | 7,204,100 | — | — |
| 2024-01-19 | $2.60 | $2.82 | 4,932,700 | — | — |
| 2024-01-18 | $2.62 | $2.84 | 6,375,000 | — | — |
| 2024-01-17 | $2.61 | $2.83 | 6,817,200 | — | — |
| 2024-01-16 | $2.72 | $2.95 | 6,540,400 | — | — |
| 2024-01-12 | $2.88 | $3.12 | 9,034,600 | — | — |
| 2024-01-11 | $2.66 | $2.88 | 5,276,900 | — | — |
| 2024-01-10 | $2.67 | $2.89 | 4,537,300 | — | — |
| 2024-01-09 | $2.70 | $2.93 | 6,730,700 | — | — |
| 2024-01-08 | $2.81 | $3.04 | 6,317,900 | — | — |
| 2024-01-05 | $2.83 | $3.07 | 4,897,800 | — | — |
| 2024-01-04 | $2.91 | $3.15 | 4,931,500 | — | — |
| 2024-01-03 | $2.89 | $3.13 | 10,401,900 | — | — |
| 2024-01-02 | $3.20 | $3.47 | 4,319,600 | — | — |