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
- 1989-01-03 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 | $5.20 | $5.20 | 598,700 | — | — |
| 2024-12-30 | $5.05 | $5.05 | 1,065,900 | — | — |
| 2024-12-27 | $4.95 | $4.95 | 1,878,400 | — | — |
| 2024-12-26 | $4.53 | $4.53 | 576,700 | — | — |
| 2024-12-24 | $4.24 | $4.24 | 287,000 | — | — |
| 2024-12-23 | $4.27 | $4.27 | 317,800 | — | — |
| 2024-12-20 | $4.17 | $4.17 | 845,800 | — | — |
| 2024-12-19 | $4.09 | $4.09 | 381,000 | — | — |
| 2024-12-18 | $3.77 | $3.77 | 339,400 | — | — |
| 2024-12-17 | $4.07 | $4.07 | 206,400 | — | — |
| 2024-12-16 | $4.13 | $4.13 | 243,600 | — | — |
| 2024-12-13 | $4.06 | $4.06 | 176,000 | — | — |
| 2024-12-12 | $3.99 | $3.99 | 170,500 | — | — |
| 2024-12-11 | $4.12 | $4.12 | 248,900 | — | — |
| 2024-12-10 | $4.17 | $4.17 | 180,900 | — | — |
| 2024-12-09 | $4.07 | $4.07 | 237,600 | — | — |
| 2024-12-06 | $4.21 | $4.21 | 290,100 | — | — |
| 2024-12-05 | $4.10 | $4.10 | 228,900 | — | — |
| 2024-12-04 | $4.19 | $4.19 | 358,100 | — | — |
| 2024-12-03 | $4.14 | $4.14 | 412,400 | — | — |
| 2024-12-02 | $4.40 | $4.40 | 463,100 | — | — |
| 2024-11-29 | $4.44 | $4.44 | 668,300 | — | — |
| 2024-11-27 | $4.24 | $4.24 | 751,500 | — | — |
| 2024-11-26 | $4.40 | $4.40 | 4,208,700 | — | — |
| 2024-11-25 | $3.49 | $3.49 | 493,000 | — | — |
| 2024-11-22 | $3.37 | $3.37 | 170,100 | — | — |
| 2024-11-21 | $3.21 | $3.21 | 124,900 | — | — |
| 2024-11-20 | $3.15 | $3.15 | 171,900 | — | — |
| 2024-11-19 | $3.24 | $3.24 | 126,800 | — | — |
| 2024-11-18 | $3.32 | $3.32 | 303,300 | — | — |
| 2024-11-15 | $3.32 | $3.32 | 631,200 | — | — |
| 2024-11-14 | $3.24 | $3.24 | 283,200 | — | — |
| 2024-11-13 | $3.23 | $3.23 | 449,000 | — | — |
| 2024-11-12 | $3.39 | $3.39 | 556,900 | — | — |
| 2024-11-11 | $3.55 | $3.55 | 2,664,500 | — | — |
| 2024-11-08 | $3.45 | $3.45 | 203,200 | — | — |
| 2024-11-07 | $3.56 | $3.56 | 304,800 | — | — |
| 2024-11-06 | $3.75 | $3.75 | 659,200 | — | — |
| 2024-11-05 | $3.58 | $3.58 | 1,283,500 | — | — |
| 2024-11-04 | $3.46 | $3.46 | 1,048,500 | — | — |
| 2024-11-01 | $3.50 | $3.50 | 1,481,200 | — | — |
| 2024-10-31 | $3.04 | $3.04 | 176,700 | — | — |
| 2024-10-30 | $2.98 | $2.98 | 33,700 | — | — |
| 2024-10-29 | $3.03 | $3.03 | 46,600 | — | — |
| 2024-10-28 | $3.11 | $3.11 | 175,800 | — | — |
| 2024-10-25 | $2.99 | $2.99 | 72,600 | — | — |
| 2024-10-24 | $3.07 | $3.07 | 28,600 | — | — |
| 2024-10-23 | $3.13 | $3.13 | 120,800 | — | — |
| 2024-10-22 | $3.14 | $3.14 | 64,900 | — | — |
| 2024-10-21 | $3.09 | $3.09 | 240,500 | — | — |
| 2024-10-18 | $3.12 | $3.12 | 83,900 | — | — |
| 2024-10-17 | $3.07 | $3.07 | 55,700 | — | — |
| 2024-10-16 | $3.10 | $3.10 | 174,200 | — | — |
| 2024-10-15 | $2.98 | $2.98 | 76,500 | — | — |
| 2024-10-14 | $2.97 | $2.97 | 100,600 | — | — |
| 2024-10-11 | $3.00 | $3.00 | 129,300 | — | — |
| 2024-10-10 | $3.00 | $3.00 | 77,200 | — | — |
| 2024-10-09 | $3.02 | $3.02 | 67,100 | — | — |
| 2024-10-08 | $3.07 | $3.07 | 83,800 | — | — |
| 2024-10-07 | $3.02 | $3.02 | 144,300 | — | — |
| 2024-10-04 | $3.00 | $3.00 | 70,800 | — | — |
| 2024-10-03 | $3.00 | $3.00 | 60,000 | — | — |
| 2024-10-02 | $3.01 | $3.01 | 49,500 | — | — |
| 2024-10-01 | $2.92 | $2.92 | 154,700 | — | — |
| 2024-09-30 | $3.03 | $3.03 | 86,800 | — | — |
| 2024-09-27 | $3.06 | $3.06 | 63,200 | — | — |
| 2024-09-26 | $3.05 | $3.05 | 85,600 | — | — |
| 2024-09-25 | $3.04 | $3.04 | 122,600 | — | — |
| 2024-09-24 | $3.12 | $3.12 | 101,100 | — | — |
| 2024-09-23 | $3.10 | $3.10 | 118,400 | — | — |
| 2024-09-20 | $3.11 | $3.11 | 470,700 | — | — |
| 2024-09-19 | $3.25 | $3.25 | 563,000 | — | — |
| 2024-09-18 | $3.21 | $3.21 | 187,700 | — | — |
| 2024-09-17 | $3.17 | $3.17 | 239,900 | — | — |
| 2024-09-16 | $3.09 | $3.09 | 146,400 | — | — |
| 2024-09-13 | $3.13 | $3.13 | 103,900 | — | — |
| 2024-09-12 | $3.13 | $3.13 | 172,700 | — | — |
| 2024-09-11 | $2.99 | $2.99 | 118,000 | — | — |
| 2024-09-10 | $3.05 | $3.05 | 106,600 | — | — |
| 2024-09-09 | $3.10 | $3.10 | 124,000 | — | — |
| 2024-09-06 | $3.02 | $3.02 | 295,400 | — | — |
| 2024-09-05 | $3.14 | $3.14 | 197,900 | — | — |
| 2024-09-04 | $3.03 | $3.03 | 123,200 | — | — |
| 2024-09-03 | $3.14 | $3.14 | 118,300 | — | — |
| 2024-08-30 | $3.37 | $3.37 | 157,900 | — | — |
| 2024-08-29 | $3.41 | $3.41 | 155,200 | — | — |
| 2024-08-28 | $3.35 | $3.35 | 73,900 | — | — |
| 2024-08-27 | $3.35 | $3.35 | 67,300 | — | — |
| 2024-08-26 | $3.35 | $3.35 | 215,100 | — | — |
| 2024-08-23 | $3.38 | $3.38 | 129,600 | — | — |
| 2024-08-22 | $3.11 | $3.11 | 104,800 | — | — |
| 2024-08-21 | $3.27 | $3.27 | 152,300 | — | — |
| 2024-08-20 | $3.20 | $3.20 | 82,800 | — | — |
| 2024-08-19 | $3.25 | $3.25 | 110,100 | — | — |
| 2024-08-16 | $3.23 | $3.23 | 137,200 | — | — |
| 2024-08-15 | $3.47 | $3.47 | 335,600 | — | — |
| 2024-08-14 | $2.91 | $2.91 | 81,400 | — | — |
| 2024-08-13 | $2.98 | $2.98 | 163,100 | — | — |
| 2024-08-12 | $3.01 | $3.01 | 148,000 | — | — |
| 2024-08-09 | $3.09 | $3.09 | 117,400 | — | — |
| 2024-08-08 | $3.21 | $3.21 | 94,200 | — | — |
| 2024-08-07 | $3.04 | $3.04 | 114,700 | — | — |
| 2024-08-06 | $3.00 | $3.00 | 135,400 | — | — |
| 2024-08-05 | $3.01 | $3.01 | 347,800 | — | — |
| 2024-08-02 | $3.32 | $3.32 | 82,700 | — | — |
| 2024-08-01 | $3.53 | $3.53 | 67,000 | — | — |
| 2024-07-31 | $3.72 | $3.72 | 145,900 | — | — |
| 2024-07-30 | $3.48 | $3.48 | 59,500 | — | — |
| 2024-07-29 | $3.42 | $3.42 | 74,000 | — | — |
| 2024-07-26 | $3.37 | $3.37 | 104,700 | — | — |
| 2024-07-25 | $3.36 | $3.36 | 222,500 | — | — |
| 2024-07-24 | $3.68 | $3.68 | 252,800 | — | — |
| 2024-07-23 | $3.82 | $3.82 | 221,500 | — | — |
| 2024-07-22 | $3.68 | $3.68 | 103,500 | — | — |
| 2024-07-19 | $3.67 | $3.67 | 92,400 | — | — |
| 2024-07-18 | $3.62 | $3.62 | 140,800 | — | — |
| 2024-07-17 | $3.70 | $3.70 | 198,200 | — | — |
| 2024-07-16 | $3.78 | $3.78 | 287,800 | — | — |
| 2024-07-15 | $3.50 | $3.50 | 198,500 | — | — |
| 2024-07-12 | $3.57 | $3.57 | 431,600 | — | — |
| 2024-07-11 | $3.31 | $3.31 | 316,600 | — | — |
| 2024-07-10 | $3.15 | $3.15 | 57,500 | — | — |
| 2024-07-09 | $3.12 | $3.12 | 68,600 | — | — |
| 2024-07-08 | $3.16 | $3.16 | 113,200 | — | — |
| 2024-07-05 | $3.13 | $3.13 | 54,700 | — | — |
| 2024-07-03 | $3.08 | $3.08 | 77,500 | — | — |
| 2024-07-02 | $3.07 | $3.07 | 57,900 | — | — |
| 2024-07-01 | $3.06 | $3.06 | 65,700 | — | — |
| 2024-06-28 | $3.09 | $3.09 | 562,400 | — | — |
| 2024-06-27 | $3.10 | $3.10 | 102,600 | — | — |
| 2024-06-26 | $3.09 | $3.09 | 81,400 | — | — |
| 2024-06-25 | $3.09 | $3.09 | 86,900 | — | — |
| 2024-06-24 | $3.07 | $3.07 | 64,600 | — | — |
| 2024-06-21 | $3.01 | $3.01 | 162,500 | — | — |
| 2024-06-20 | $2.95 | $2.95 | 299,400 | — | — |
| 2024-06-18 | $2.96 | $2.96 | 79,300 | — | — |
| 2024-06-17 | $3.04 | $3.04 | 74,400 | — | — |
| 2024-06-14 | $3.08 | $3.08 | 62,500 | — | — |
| 2024-06-13 | $3.12 | $3.12 | 224,100 | — | — |
| 2024-06-12 | $3.12 | $3.12 | 68,800 | — | — |
| 2024-06-11 | $3.16 | $3.16 | 131,100 | — | — |
| 2024-06-10 | $3.10 | $3.10 | 223,500 | — | — |
| 2024-06-07 | $2.96 | $2.96 | 77,800 | — | — |
| 2024-06-06 | $2.99 | $2.99 | 136,000 | — | — |
| 2024-06-05 | $2.98 | $2.98 | 73,200 | — | — |
| 2024-06-04 | $3.10 | $3.10 | 125,000 | — | — |
| 2024-06-03 | $3.10 | $3.10 | 87,700 | — | — |
| 2024-05-31 | $3.03 | $3.03 | 81,900 | — | — |
| 2024-05-30 | $3.03 | $3.03 | 170,500 | — | — |
| 2024-05-29 | $3.09 | $3.09 | 74,900 | — | — |
| 2024-05-28 | $3.19 | $3.19 | 245,500 | — | — |
| 2024-05-24 | $3.13 | $3.13 | 84,000 | — | — |
| 2024-05-23 | $3.11 | $3.11 | 130,800 | — | — |
| 2024-05-22 | $3.14 | $3.14 | 93,400 | — | — |
| 2024-05-21 | $3.05 | $3.05 | 117,200 | — | — |
| 2024-05-20 | $3.11 | $3.11 | 368,200 | — | — |
| 2024-05-17 | $3.11 | $3.11 | 330,800 | — | — |
| 2024-05-16 | $3.00 | $3.00 | 522,100 | — | — |
| 2024-05-15 | $2.80 | $2.80 | 373,100 | — | — |
| 2024-05-14 | $2.64 | $2.64 | 193,900 | — | — |
| 2024-05-13 | $2.51 | $2.51 | 390,500 | — | — |
| 2024-05-10 | $2.33 | $2.33 | 215,400 | — | — |
| 2024-05-09 | $2.37 | $2.37 | 206,200 | — | — |
| 2024-05-08 | $2.35 | $2.35 | 91,800 | — | — |
| 2024-05-07 | $2.36 | $2.36 | 97,800 | — | — |
| 2024-05-06 | $2.38 | $2.38 | 93,900 | — | — |
| 2024-05-03 | $2.34 | $2.34 | 98,500 | — | — |
| 2024-05-02 | $2.39 | $2.39 | 154,200 | — | — |
| 2024-05-01 | $2.25 | $2.25 | 227,100 | — | — |
| 2024-04-30 | $2.28 | $2.28 | 161,800 | — | — |
| 2024-04-29 | $2.26 | $2.26 | 78,000 | — | — |
| 2024-04-26 | $2.25 | $2.25 | 162,700 | — | — |
| 2024-04-25 | $2.25 | $2.25 | 155,800 | — | — |
| 2024-04-24 | $2.27 | $2.27 | 198,800 | — | — |
| 2024-04-23 | $2.24 | $2.24 | 248,100 | — | — |
| 2024-04-22 | $2.25 | $2.25 | 317,400 | — | — |
| 2024-04-19 | $2.25 | $2.25 | 257,200 | — | — |
| 2024-04-18 | $2.25 | $2.25 | 257,100 | — | — |
| 2024-04-17 | $2.15 | $2.15 | 146,300 | — | — |
| 2024-04-16 | $2.15 | $2.15 | 118,400 | — | — |
| 2024-04-15 | $2.25 | $2.25 | 126,100 | — | — |
| 2024-04-12 | $2.32 | $2.32 | 94,500 | — | — |
| 2024-04-11 | $2.46 | $2.46 | 122,200 | — | — |
| 2024-04-10 | $2.47 | $2.47 | 217,200 | — | — |
| 2024-04-09 | $2.54 | $2.54 | 81,700 | — | — |
| 2024-04-08 | $2.51 | $2.51 | 117,300 | — | — |
| 2024-04-05 | $2.50 | $2.50 | 98,300 | — | — |
| 2024-04-04 | $2.50 | $2.50 | 107,300 | — | — |
| 2024-04-03 | $2.60 | $2.60 | 129,200 | — | — |
| 2024-04-02 | $2.70 | $2.70 | 113,800 | — | — |
| 2024-04-01 | $2.86 | $2.86 | 122,700 | — | — |
| 2024-03-28 | $2.90 | $2.90 | 316,700 | — | — |
| 2024-03-27 | $2.60 | $2.60 | 220,500 | — | — |
| 2024-03-26 | $2.53 | $2.53 | 132,200 | — | — |
| 2024-03-25 | $2.53 | $2.53 | 125,600 | — | — |
| 2024-03-22 | $2.62 | $2.62 | 247,000 | — | — |
| 2024-03-21 | $2.61 | $2.61 | 133,500 | — | — |
| 2024-03-20 | $2.59 | $2.59 | 171,200 | — | — |
| 2024-03-19 | $2.51 | $2.51 | 189,000 | — | — |
| 2024-03-18 | $2.46 | $2.46 | 352,200 | — | — |
| 2024-03-15 | $2.45 | $2.45 | 1,348,100 | — | — |
| 2024-03-14 | $2.62 | $2.62 | 169,700 | — | — |
| 2024-03-13 | $2.61 | $2.61 | 205,400 | — | — |
| 2024-03-12 | $2.61 | $2.61 | 242,300 | — | — |
| 2024-03-11 | $2.66 | $2.66 | 118,100 | — | — |
| 2024-03-08 | $2.87 | $2.87 | 146,800 | — | — |
| 2024-03-07 | $2.82 | $2.82 | 177,100 | — | — |
| 2024-03-06 | $2.90 | $2.90 | 212,100 | — | — |
| 2024-03-05 | $2.80 | $2.80 | 205,300 | — | — |
| 2024-03-04 | $3.04 | $3.04 | 273,400 | — | — |
| 2024-03-01 | $2.93 | $2.93 | 131,300 | — | — |
| 2024-02-29 | $2.90 | $2.90 | 286,500 | — | — |
| 2024-02-28 | $2.85 | $2.85 | 73,100 | — | — |
| 2024-02-27 | $2.91 | $2.91 | 109,400 | — | — |
| 2024-02-26 | $2.90 | $2.90 | 136,500 | — | — |
| 2024-02-23 | $2.89 | $2.89 | 167,500 | — | — |
| 2024-02-22 | $2.91 | $2.91 | 236,300 | — | — |
| 2024-02-21 | $3.01 | $3.01 | 352,600 | — | — |
| 2024-02-20 | $2.92 | $2.92 | 172,100 | — | — |
| 2024-02-16 | $2.89 | $2.89 | 186,400 | — | — |
| 2024-02-15 | $2.88 | $2.88 | 205,700 | — | — |
| 2024-02-14 | $2.76 | $2.76 | 141,200 | — | — |
| 2024-02-13 | $2.63 | $2.63 | 209,600 | — | — |
| 2024-02-12 | $2.75 | $2.75 | 199,400 | — | — |
| 2024-02-09 | $2.73 | $2.73 | 131,300 | — | — |
| 2024-02-08 | $2.64 | $2.64 | 177,800 | — | — |
| 2024-02-07 | $2.68 | $2.68 | 307,000 | — | — |
| 2024-02-06 | $2.65 | $2.65 | 126,500 | — | — |
| 2024-02-05 | $2.61 | $2.61 | 209,400 | — | — |
| 2024-02-02 | $2.72 | $2.72 | 142,800 | — | — |
| 2024-02-01 | $2.73 | $2.73 | 168,200 | — | — |
| 2024-01-31 | $2.71 | $2.71 | 235,900 | — | — |
| 2024-01-30 | $2.74 | $2.74 | 196,100 | — | — |
| 2024-01-29 | $2.76 | $2.76 | 171,000 | — | — |
| 2024-01-26 | $2.75 | $2.75 | 332,100 | — | — |
| 2024-01-25 | $2.75 | $2.75 | 299,900 | — | — |
| 2024-01-24 | $2.64 | $2.64 | 108,100 | — | — |
| 2024-01-23 | $2.71 | $2.71 | 159,100 | — | — |
| 2024-01-22 | $2.74 | $2.74 | 157,100 | — | — |
| 2024-01-19 | $2.58 | $2.58 | 149,000 | — | — |
| 2024-01-18 | $2.47 | $2.47 | 213,900 | — | — |
| 2024-01-17 | $2.73 | $2.73 | 184,400 | — | — |
| 2024-01-16 | $2.73 | $2.73 | 320,600 | — | — |
| 2024-01-12 | $2.80 | $2.80 | 193,400 | — | — |
| 2024-01-11 | $2.72 | $2.72 | 1,195,000 | — | — |
| 2024-01-10 | $2.96 | $2.96 | 241,500 | — | — |
| 2024-01-09 | $2.90 | $2.90 | 110,300 | — | — |
| 2024-01-08 | $2.91 | $2.91 | 124,400 | — | — |
| 2024-01-05 | $2.87 | $2.87 | 199,400 | — | — |
| 2024-01-04 | $2.87 | $2.87 | 210,600 | — | — |
| 2024-01-03 | $2.78 | $2.78 | 211,400 | — | — |
| 2024-01-02 | $2.90 | $2.90 | 180,900 | — | — |