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
- 1980-12-04 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 | $4.01 | $4.01 | 136,800 | — | — |
| 2024-12-30 | $4.00 | $4.00 | 246,400 | — | — |
| 2024-12-27 | $4.32 | $4.32 | 155,100 | — | — |
| 2024-12-26 | $4.00 | $4.00 | 59,900 | — | — |
| 2024-12-24 | $3.80 | $3.80 | 42,000 | — | — |
| 2024-12-23 | $3.83 | $3.83 | 65,900 | — | — |
| 2024-12-20 | $4.00 | $4.00 | 92,700 | — | — |
| 2024-12-19 | $3.91 | $3.91 | 91,900 | — | — |
| 2024-12-18 | $3.77 | $3.77 | 90,900 | — | — |
| 2024-12-17 | $4.10 | $4.10 | 73,900 | — | — |
| 2024-12-16 | $4.13 | $4.13 | 106,900 | — | — |
| 2024-12-13 | $4.14 | $4.14 | 132,800 | — | — |
| 2024-12-12 | $3.84 | $3.84 | 119,800 | — | — |
| 2024-12-11 | $3.90 | $3.90 | 129,600 | — | — |
| 2024-12-10 | $4.14 | $4.14 | 47,100 | — | — |
| 2024-12-09 | $4.18 | $4.18 | 152,600 | — | — |
| 2024-12-06 | $4.30 | $4.30 | 53,700 | — | — |
| 2024-12-05 | $4.36 | $4.36 | 39,100 | — | — |
| 2024-12-04 | $4.44 | $4.44 | 77,300 | — | — |
| 2024-12-03 | $4.46 | $4.46 | 110,200 | — | — |
| 2024-12-02 | $4.39 | $4.39 | 76,000 | — | — |
| 2024-11-29 | $4.48 | $4.48 | 34,700 | — | — |
| 2024-11-27 | $4.45 | $4.45 | 35,600 | — | — |
| 2024-11-26 | $4.64 | $4.64 | 51,400 | — | — |
| 2024-11-25 | $4.67 | $4.67 | 130,600 | — | — |
| 2024-11-22 | $5.00 | $5.00 | 88,500 | — | — |
| 2024-11-21 | $4.80 | $4.80 | 74,900 | — | — |
| 2024-11-20 | $4.65 | $4.65 | 45,900 | — | — |
| 2024-11-19 | $4.58 | $4.58 | 54,100 | — | — |
| 2024-11-18 | $4.66 | $4.66 | 78,000 | — | — |
| 2024-11-15 | $4.57 | $4.57 | 80,700 | — | — |
| 2024-11-14 | $4.52 | $4.52 | 68,900 | — | — |
| 2024-11-13 | $4.39 | $4.39 | 49,000 | — | — |
| 2024-11-12 | $4.38 | $4.38 | 112,000 | — | — |
| 2024-11-11 | $4.47 | $4.47 | 140,200 | — | — |
| 2024-11-08 | $4.75 | $4.75 | 155,800 | — | — |
| 2024-11-07 | $5.02 | $5.02 | 73,000 | — | — |
| 2024-11-06 | $5.12 | $5.12 | 86,800 | — | — |
| 2024-11-05 | $4.95 | $4.95 | 110,100 | — | — |
| 2024-11-04 | $4.93 | $4.93 | 159,800 | — | — |
| 2024-11-01 | $4.59 | $4.59 | 119,300 | — | — |
| 2024-10-31 | $4.73 | $4.73 | 72,100 | — | — |
| 2024-10-30 | $4.79 | $4.79 | 59,200 | — | — |
| 2024-10-29 | $4.82 | $4.82 | 67,900 | — | — |
| 2024-10-28 | $4.85 | $4.85 | 193,300 | — | — |
| 2024-10-25 | $4.83 | $4.83 | 175,700 | — | — |
| 2024-10-24 | $4.87 | $4.87 | 192,300 | — | — |
| 2024-10-23 | $4.41 | $4.41 | 113,400 | — | — |
| 2024-10-22 | $4.80 | $4.80 | 97,700 | — | — |
| 2024-10-21 | $4.83 | $4.83 | 275,900 | — | — |
| 2024-10-18 | $5.86 | $5.86 | 261,600 | — | — |
| 2024-10-17 | $5.31 | $5.31 | 157,500 | — | — |
| 2024-10-16 | $5.12 | $5.12 | 125,400 | — | — |
| 2024-10-15 | $4.84 | $4.84 | 57,500 | — | — |
| 2024-10-14 | $4.86 | $4.86 | 146,600 | — | — |
| 2024-10-11 | $4.75 | $4.75 | 271,600 | — | — |
| 2024-10-10 | $5.21 | $5.21 | 184,600 | — | — |
| 2024-10-09 | $4.90 | $4.90 | 201,100 | — | — |
| 2024-10-08 | $4.91 | $4.91 | 582,500 | — | — |
| 2024-10-07 | $4.52 | $4.52 | 349,700 | — | — |
| 2024-10-04 | $3.87 | $3.87 | 98,000 | — | — |
| 2024-10-03 | $3.79 | $3.79 | 97,200 | — | — |
| 2024-10-02 | $3.68 | $3.68 | 85,400 | — | — |
| 2024-10-01 | $3.59 | $3.59 | 34,800 | — | — |
| 2024-09-30 | $3.62 | $3.62 | 205,600 | — | — |
| 2024-09-27 | $3.41 | $3.41 | 80,000 | — | — |
| 2024-09-26 | $3.52 | $3.52 | 69,600 | — | — |
| 2024-09-25 | $3.43 | $3.43 | 49,300 | — | — |
| 2024-09-24 | $3.50 | $3.50 | 168,400 | — | — |
| 2024-09-23 | $3.46 | $3.46 | 106,200 | — | — |
| 2024-09-20 | $3.43 | $3.43 | 177,200 | — | — |
| 2024-09-19 | $3.26 | $3.26 | 119,700 | — | — |
| 2024-09-18 | $3.06 | $3.06 | 57,900 | — | — |
| 2024-09-17 | $3.19 | $3.19 | 106,100 | — | — |
| 2024-09-16 | $3.11 | $3.11 | 62,500 | — | — |
| 2024-09-13 | $3.13 | $3.13 | 119,400 | — | — |
| 2024-09-12 | $3.06 | $3.06 | 25,000 | — | — |
| 2024-09-11 | $3.06 | $3.06 | 52,600 | — | — |
| 2024-09-10 | $3.11 | $3.11 | 74,300 | — | — |
| 2024-09-09 | $3.07 | $3.07 | 46,100 | — | — |
| 2024-09-06 | $3.13 | $3.13 | 163,500 | — | — |
| 2024-09-05 | $3.07 | $3.07 | 121,300 | — | — |
| 2024-09-04 | $3.03 | $3.03 | 81,300 | — | — |
| 2024-09-03 | $3.04 | $3.04 | 139,000 | — | — |
| 2024-08-30 | $2.88 | $2.88 | 117,900 | — | — |
| 2024-08-29 | $3.19 | $3.19 | 32,600 | — | — |
| 2024-08-28 | $3.11 | $3.11 | 26,700 | — | — |
| 2024-08-27 | $3.16 | $3.16 | 20,600 | — | — |
| 2024-08-26 | $3.22 | $3.22 | 100,100 | — | — |
| 2024-08-23 | $3.11 | $3.11 | 20,900 | — | — |
| 2024-08-22 | $3.13 | $3.13 | 59,300 | — | — |
| 2024-08-21 | $3.02 | $3.02 | 26,800 | — | — |
| 2024-08-20 | $3.00 | $3.00 | 52,000 | — | — |
| 2024-08-19 | $3.02 | $3.02 | 131,400 | — | — |
| 2024-08-16 | $2.91 | $2.91 | 38,000 | — | — |
| 2024-08-15 | $2.80 | $2.80 | 56,300 | — | — |
| 2024-08-14 | $2.82 | $2.82 | 68,000 | — | — |
| 2024-08-13 | $2.73 | $2.73 | 17,900 | — | — |
| 2024-08-12 | $2.76 | $2.76 | 38,400 | — | — |
| 2024-08-09 | $2.80 | $2.80 | 33,700 | — | — |
| 2024-08-08 | $2.60 | $2.60 | 97,900 | — | — |
| 2024-08-07 | $2.51 | $2.51 | 84,200 | — | — |
| 2024-08-06 | $2.47 | $2.47 | 11,400 | — | — |
| 2024-08-05 | $2.39 | $2.39 | 34,400 | — | — |
| 2024-08-02 | $2.56 | $2.56 | 27,700 | — | — |
| 2024-08-01 | $2.69 | $2.69 | 31,000 | — | — |
| 2024-07-31 | $2.59 | $2.59 | 39,600 | — | — |
| 2024-07-30 | $2.65 | $2.65 | 27,600 | — | — |
| 2024-07-29 | $2.71 | $2.71 | 19,200 | — | — |
| 2024-07-26 | $2.82 | $2.82 | 37,500 | — | — |
| 2024-07-25 | $2.76 | $2.76 | 23,500 | — | — |
| 2024-07-24 | $2.77 | $2.77 | 25,900 | — | — |
| 2024-07-23 | $2.80 | $2.80 | 88,600 | — | — |
| 2024-07-22 | $2.75 | $2.75 | 16,700 | — | — |
| 2024-07-19 | $2.69 | $2.69 | 26,500 | — | — |
| 2024-07-18 | $2.73 | $2.73 | 11,200 | — | — |
| 2024-07-17 | $2.73 | $2.73 | 20,700 | — | — |
| 2024-07-16 | $2.73 | $2.73 | 166,600 | — | — |
| 2024-07-15 | $2.66 | $2.66 | 28,200 | — | — |
| 2024-07-12 | $2.60 | $2.60 | 26,700 | — | — |
| 2024-07-11 | $2.58 | $2.58 | 18,700 | — | — |
| 2024-07-10 | $2.60 | $2.60 | 10,700 | — | — |
| 2024-07-09 | $2.59 | $2.59 | 43,400 | — | — |
| 2024-07-08 | $2.65 | $2.65 | 56,300 | — | — |
| 2024-07-05 | $2.77 | $2.77 | 43,000 | — | — |
| 2024-07-03 | $2.67 | $2.67 | 8,400 | — | — |
| 2024-07-02 | $2.65 | $2.65 | 36,500 | — | — |
| 2024-07-01 | $2.87 | $2.87 | 36,900 | — | — |
| 2024-06-28 | $2.72 | $2.72 | 74,700 | — | — |
| 2024-06-27 | $2.67 | $2.67 | 51,200 | — | — |
| 2024-06-26 | $2.76 | $2.76 | 19,500 | — | — |
| 2024-06-25 | $2.82 | $2.82 | 85,000 | — | — |
| 2024-06-24 | $2.91 | $2.91 | 79,800 | — | — |
| 2024-06-21 | $3.13 | $3.13 | 119,300 | — | — |
| 2024-06-20 | $2.99 | $2.99 | 40,700 | — | — |
| 2024-06-18 | $2.85 | $2.85 | 32,200 | — | — |
| 2024-06-17 | $2.85 | $2.85 | 21,300 | — | — |
| 2024-06-14 | $2.84 | $2.84 | 35,600 | — | — |
| 2024-06-13 | $2.91 | $2.91 | 58,600 | — | — |
| 2024-06-12 | $3.09 | $3.09 | 57,000 | — | — |
| 2024-06-11 | $3.03 | $3.03 | 29,800 | — | — |
| 2024-06-10 | $3.02 | $3.02 | 31,900 | — | — |
| 2024-06-07 | $2.98 | $2.98 | 21,900 | — | — |
| 2024-06-06 | $2.97 | $2.97 | 60,200 | — | — |
| 2024-06-05 | $3.03 | $3.03 | 33,800 | — | — |
| 2024-06-04 | $3.05 | $3.05 | 32,700 | — | — |
| 2024-06-03 | $2.97 | $2.97 | 52,600 | — | — |
| 2024-05-31 | $2.85 | $2.85 | 41,500 | — | — |
| 2024-05-30 | $2.83 | $2.83 | 46,800 | — | — |
| 2024-05-29 | $3.05 | $3.05 | 94,100 | — | — |
| 2024-05-28 | $2.87 | $2.87 | 62,900 | — | — |
| 2024-05-24 | $2.83 | $2.83 | 30,000 | — | — |
| 2024-05-23 | $2.79 | $2.79 | 48,400 | — | — |
| 2024-05-22 | $2.85 | $2.85 | 102,500 | — | — |
| 2024-05-21 | $2.99 | $2.99 | 118,900 | — | — |
| 2024-05-20 | $2.91 | $2.91 | 91,200 | — | — |
| 2024-05-17 | $2.80 | $2.80 | 111,900 | — | — |
| 2024-05-16 | $2.58 | $2.58 | 36,100 | — | — |
| 2024-05-15 | $2.51 | $2.51 | 57,600 | — | — |
| 2024-05-14 | $2.55 | $2.55 | 117,100 | — | — |
| 2024-05-13 | $2.58 | $2.58 | 53,200 | — | — |
| 2024-05-10 | $2.47 | $2.47 | 110,000 | — | — |
| 2024-05-09 | $2.34 | $2.34 | 107,400 | — | — |
| 2024-05-08 | $2.37 | $2.37 | 92,800 | — | — |
| 2024-05-07 | $2.12 | $2.12 | 92,800 | — | — |
| 2024-05-06 | $2.31 | $2.31 | 136,600 | — | — |
| 2024-05-03 | $2.11 | $2.11 | 118,300 | — | — |
| 2024-05-02 | $2.14 | $2.14 | 46,400 | — | — |
| 2024-05-01 | $2.18 | $2.18 | 64,100 | — | — |
| 2024-04-30 | $2.23 | $2.23 | 68,400 | — | — |
| 2024-04-29 | $2.18 | $2.18 | 61,200 | — | — |
| 2024-04-26 | $2.08 | $2.08 | 34,700 | — | — |
| 2024-04-25 | $2.06 | $2.06 | 64,500 | — | — |
| 2024-04-24 | $2.10 | $2.10 | 67,400 | — | — |
| 2024-04-23 | $2.07 | $2.07 | 49,500 | — | — |
| 2024-04-22 | $2.02 | $2.02 | 27,700 | — | — |
| 2024-04-19 | $2.03 | $2.03 | 53,600 | — | — |
| 2024-04-18 | $2.01 | $2.01 | 36,100 | — | — |
| 2024-04-17 | $1.98 | $1.98 | 42,600 | — | — |
| 2024-04-16 | $1.97 | $1.97 | 17,600 | — | — |
| 2024-04-15 | $1.99 | $1.99 | 36,300 | — | — |
| 2024-04-12 | $1.92 | $1.92 | 92,000 | — | — |
| 2024-04-11 | $2.02 | $2.02 | 28,200 | — | — |
| 2024-04-10 | $2.05 | $2.05 | 44,000 | — | — |
| 2024-04-09 | $2.06 | $2.06 | 46,300 | — | — |
| 2024-04-08 | $2.12 | $2.12 | 43,900 | — | — |
| 2024-04-05 | $2.15 | $2.15 | 25,800 | — | — |
| 2024-04-04 | $2.12 | $2.12 | 92,600 | — | — |
| 2024-04-03 | $2.19 | $2.19 | 58,300 | — | — |
| 2024-04-02 | $2.09 | $2.09 | 52,600 | — | — |
| 2024-04-01 | $2.11 | $2.11 | 137,900 | — | — |
| 2024-03-28 | $2.14 | $2.14 | 67,700 | — | — |
| 2024-03-27 | $2.13 | $2.13 | 79,500 | — | — |
| 2024-03-26 | $2.10 | $2.10 | 59,500 | — | — |
| 2024-03-25 | $2.09 | $2.09 | 91,300 | — | — |
| 2024-03-22 | $1.99 | $1.99 | 43,800 | — | — |
| 2024-03-21 | $1.97 | $1.97 | 77,100 | — | — |
| 2024-03-20 | $2.09 | $2.09 | 63,200 | — | — |
| 2024-03-19 | $2.15 | $2.15 | 59,600 | — | — |
| 2024-03-18 | $2.21 | $2.21 | 124,100 | — | — |
| 2024-03-15 | $2.18 | $2.18 | 107,100 | — | — |
| 2024-03-14 | $2.31 | $2.31 | 27,600 | — | — |
| 2024-03-13 | $2.30 | $2.30 | 34,300 | — | — |
| 2024-03-12 | $2.34 | $2.34 | 40,300 | — | — |
| 2024-03-11 | $2.34 | $2.34 | 55,300 | — | — |
| 2024-03-08 | $2.33 | $2.33 | 42,900 | — | — |
| 2024-03-07 | $2.35 | $2.35 | 47,700 | — | — |
| 2024-03-06 | $2.47 | $2.47 | 43,500 | — | — |
| 2024-03-05 | $2.46 | $2.46 | 74,500 | — | — |
| 2024-03-04 | $2.62 | $2.62 | 53,300 | — | — |
| 2024-03-01 | $2.73 | $2.73 | 56,700 | — | — |
| 2024-02-29 | $2.81 | $2.81 | 84,800 | — | — |
| 2024-02-28 | $2.75 | $2.75 | 84,100 | — | — |
| 2024-02-27 | $2.82 | $2.82 | 53,600 | — | — |
| 2024-02-26 | $2.79 | $2.79 | 44,400 | — | — |
| 2024-02-23 | $2.70 | $2.70 | 124,800 | — | — |
| 2024-02-22 | $2.73 | $2.73 | 45,900 | — | — |
| 2024-02-21 | $2.88 | $2.88 | 121,300 | — | — |
| 2024-02-20 | $2.98 | $2.98 | 79,300 | — | — |
| 2024-02-16 | $2.79 | $2.79 | 41,500 | — | — |
| 2024-02-15 | $2.76 | $2.76 | 24,700 | — | — |
| 2024-02-14 | $2.87 | $2.87 | 26,500 | — | — |
| 2024-02-13 | $2.86 | $2.86 | 18,100 | — | — |
| 2024-02-12 | $2.94 | $2.94 | 87,800 | — | — |
| 2024-02-09 | $2.88 | $2.88 | 66,000 | — | — |
| 2024-02-08 | $2.72 | $2.72 | 20,800 | — | — |
| 2024-02-07 | $2.78 | $2.78 | 12,600 | — | — |
| 2024-02-06 | $2.81 | $2.81 | 37,100 | — | — |
| 2024-02-05 | $2.83 | $2.83 | 56,600 | — | — |
| 2024-02-02 | $2.85 | $2.85 | 14,200 | — | — |
| 2024-02-01 | $2.91 | $2.91 | 35,500 | — | — |
| 2024-01-31 | $2.80 | $2.80 | 23,500 | — | — |
| 2024-01-30 | $2.89 | $2.89 | 24,400 | — | — |
| 2024-01-29 | $2.86 | $2.86 | 11,700 | — | — |
| 2024-01-26 | $2.88 | $2.88 | 52,900 | — | — |
| 2024-01-25 | $2.80 | $2.80 | 21,300 | — | — |
| 2024-01-24 | $2.65 | $2.65 | 23,800 | — | — |
| 2024-01-23 | $2.71 | $2.71 | 25,400 | — | — |
| 2024-01-22 | $2.67 | $2.67 | 31,300 | — | — |
| 2024-01-19 | $2.66 | $2.66 | 95,600 | — | — |
| 2024-01-18 | $2.51 | $2.51 | 34,200 | — | — |
| 2024-01-17 | $2.49 | $2.49 | 34,500 | — | — |
| 2024-01-16 | $2.69 | $2.69 | 31,700 | — | — |
| 2024-01-12 | $2.72 | $2.72 | 45,700 | — | — |
| 2024-01-11 | $2.64 | $2.64 | 67,200 | — | — |
| 2024-01-10 | $2.76 | $2.76 | 34,800 | — | — |
| 2024-01-09 | $2.82 | $2.82 | 60,500 | — | — |
| 2024-01-08 | $2.78 | $2.78 | 55,300 | — | — |
| 2024-01-05 | $2.74 | $2.74 | 67,500 | — | — |
| 2024-01-04 | $2.86 | $2.86 | 57,100 | — | — |
| 2024-01-03 | $2.80 | $2.80 | 35,300 | — | — |
| 2024-01-02 | $2.72 | $2.72 | 21,500 | — | — |