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 | $4.01 | $6.07 | 294,900 | — | — |
| 2024-12-30 | $4.26 | $6.45 | 320,500 | — | — |
| 2024-12-27 | $4.14 | $6.27 | 629,400 | — | — |
| 2024-12-26 | $4.37 | $6.62 | 866,300 | — | — |
| 2024-12-24 | $4.03 | $6.10 | 294,100 | — | — |
| 2024-12-23 | $3.84 | $5.81 | 1,074,900 | — | — |
| 2024-12-20 | $3.69 | $5.59 | 2,132,300 | — | — |
| 2024-12-19 | $3.01 | $4.56 | 333,300 | — | — |
| 2024-12-18 | $3.12 | $4.72 | 599,800 | — | — |
| 2024-12-17 | $3.18 | $4.81 | 942,200 | — | — |
| 2024-12-16 | $3.30 | $5.00 | 298,700 | — | — |
| 2024-12-13 | $3.36 | $5.09 | 373,200 | — | — |
| 2024-12-12 | $3.46 | $5.24 | 290,000 | — | — |
| 2024-12-11 | $3.53 | $5.34 | 273,700 | — | — |
| 2024-12-10 | $3.53 | $5.34 | 226,200 | — | — |
| 2024-12-09 | $3.47 | $5.25 | 240,000 | — | — |
| 2024-12-06 | $3.55 | $5.37 | 124,400 | — | — |
| 2024-12-05 | $3.46 | $5.24 | 268,700 | — | — |
| 2024-12-04 | $3.56 | $5.39 | 266,200 | — | — |
| 2024-12-03 | $3.66 | $5.54 | 297,300 | — | — |
| 2024-12-02 | $3.69 | $5.59 | 766,800 | — | — |
| 2024-11-29 | $3.39 | $5.13 | 221,300 | — | — |
| 2024-11-27 | $3.50 | $5.30 | 382,600 | — | — |
| 2024-11-26 | $3.26 | $4.93 | 295,100 | — | — |
| 2024-11-25 | $3.56 | $5.39 | 308,000 | — | — |
| 2024-11-22 | $3.29 | $4.98 | 340,400 | — | — |
| 2024-11-21 | $3.16 | $4.78 | 420,600 | — | — |
| 2024-11-20 | $3.03 | $4.59 | 436,800 | — | — |
| 2024-11-19 | $2.93 | $4.44 | 646,000 | — | — |
| 2024-11-18 | $2.65 | $4.01 | 511,400 | — | — |
| 2024-11-15 | $2.60 | $3.94 | 379,700 | — | — |
| 2024-11-14 | $2.71 | $4.10 | 727,800 | — | — |
| 2024-11-13 | $2.53 | $3.83 | 279,100 | — | — |
| 2024-11-12 | $2.54 | $3.85 | 287,500 | — | — |
| 2024-11-11 | $2.55 | $3.86 | 619,100 | — | — |
| 2024-11-08 | $2.64 | $4.00 | 378,200 | — | — |
| 2024-11-07 | $2.79 | $4.22 | 433,500 | — | — |
| 2024-11-06 | $2.69 | $4.07 | 720,100 | — | — |
| 2024-11-05 | $2.48 | $3.75 | 579,600 | — | — |
| 2024-11-04 | $2.47 | $3.74 | 1,246,900 | — | — |
| 2024-11-01 | $2.91 | $4.41 | 1,006,400 | — | — |
| 2024-10-31 | $3.72 | $5.63 | 130,600 | — | — |
| 2024-10-30 | $3.87 | $5.86 | 130,800 | — | — |
| 2024-10-29 | $3.93 | $5.95 | 281,700 | — | — |
| 2024-10-28 | $3.84 | $5.81 | 224,300 | — | — |
| 2024-10-25 | $3.80 | $5.75 | 253,200 | — | — |
| 2024-10-24 | $3.70 | $5.60 | 205,000 | — | — |
| 2024-10-23 | $3.60 | $5.45 | 276,300 | — | — |
| 2024-10-22 | $3.75 | $5.68 | 267,300 | — | — |
| 2024-10-21 | $3.94 | $5.96 | 396,000 | — | — |
| 2024-10-18 | $4.12 | $6.24 | 917,600 | — | — |
| 2024-10-17 | $3.54 | $5.36 | 1,423,500 | — | — |
| 2024-10-16 | $4.39 | $6.65 | 230,700 | — | — |
| 2024-10-15 | $4.26 | $6.45 | 341,400 | — | — |
| 2024-10-14 | $4.45 | $6.74 | 205,200 | — | — |
| 2024-10-11 | $4.49 | $6.80 | 246,700 | — | — |
| 2024-10-10 | $4.35 | $6.59 | 420,700 | — | — |
| 2024-10-09 | $4.53 | $6.86 | 300,100 | — | — |
| 2024-10-08 | $4.46 | $6.75 | 205,400 | — | — |
| 2024-10-07 | $4.25 | $6.43 | 323,700 | — | — |
| 2024-10-04 | $4.44 | $6.72 | 139,200 | — | — |
| 2024-10-03 | $4.43 | $6.71 | 229,600 | — | — |
| 2024-10-02 | $4.43 | $6.71 | 178,000 | — | — |
| 2024-10-01 | $4.47 | $6.77 | 633,500 | — | — |
| 2024-09-30 | $4.81 | $7.28 | 1,041,000 | — | — |
| 2024-09-27 | $4.20 | $6.36 | 1,938,900 | — | — |
| 2024-09-26 | $4.09 | $6.19 | 286,400 | — | — |
| 2024-09-25 | $4.13 | $6.25 | 444,800 | — | — |
| 2024-09-24 | $4.46 | $6.75 | 605,400 | — | — |
| 2024-09-23 | $4.51 | $6.83 | 1,671,900 | — | — |
| 2024-09-20 | $3.79 | $5.74 | 975,100 | — | — |
| 2024-09-19 | $3.44 | $5.21 | 189,700 | — | — |
| 2024-09-18 | $3.38 | $5.12 | 710,500 | — | — |
| 2024-09-17 | $3.27 | $4.95 | 320,900 | — | — |
| 2024-09-16 | $3.27 | $4.95 | 242,700 | — | — |
| 2024-09-13 | $3.30 | $5.00 | 166,600 | — | — |
| 2024-09-12 | $3.28 | $4.97 | 274,500 | — | — |
| 2024-09-11 | $3.30 | $5.00 | 374,400 | — | — |
| 2024-09-10 | $2.93 | $4.44 | 115,400 | — | — |
| 2024-09-09 | $2.91 | $4.41 | 161,200 | — | — |
| 2024-09-06 | $3.00 | $4.54 | 148,000 | — | — |
| 2024-09-05 | $3.00 | $4.54 | 84,400 | — | — |
| 2024-09-04 | $2.95 | $4.47 | 224,400 | — | — |
| 2024-09-03 | $3.04 | $4.60 | 215,700 | — | — |
| 2024-08-30 | $3.16 | $4.78 | 42,300 | — | — |
| 2024-08-29 | $3.09 | $4.68 | 157,400 | — | — |
| 2024-08-28 | $3.13 | $4.74 | 90,700 | — | — |
| 2024-08-27 | $3.13 | $4.74 | 145,100 | — | — |
| 2024-08-26 | $3.23 | $4.89 | 102,200 | — | — |
| 2024-08-23 | $3.33 | $5.04 | 154,700 | — | — |
| 2024-08-22 | $3.26 | $4.93 | 116,400 | — | — |
| 2024-08-21 | $3.28 | $4.97 | 225,400 | — | — |
| 2024-08-20 | $3.24 | $4.90 | 286,700 | — | — |
| 2024-08-19 | $3.42 | $5.18 | 737,000 | — | — |
| 2024-08-16 | $3.20 | $4.84 | 224,000 | — | — |
| 2024-08-15 | $3.14 | $4.75 | 202,500 | — | — |
| 2024-08-14 | $2.99 | $4.53 | 228,600 | — | — |
| 2024-08-13 | $3.00 | $4.54 | 227,500 | — | — |
| 2024-08-12 | $2.93 | $4.44 | 399,200 | — | — |
| 2024-08-09 | $3.17 | $4.80 | 342,700 | — | — |
| 2024-08-08 | $3.15 | $4.77 | 273,500 | — | — |
| 2024-08-07 | $3.03 | $4.59 | 294,300 | — | — |
| 2024-08-06 | $2.81 | $4.25 | 243,200 | — | — |
| 2024-08-05 | $2.81 | $4.25 | 504,400 | — | — |
| 2024-08-02 | $2.98 | $4.51 | 341,400 | — | — |
| 2024-08-01 | $3.17 | $4.80 | 352,700 | — | — |
| 2024-07-31 | $3.24 | $4.90 | 378,800 | — | — |
| 2024-07-30 | $3.22 | $4.87 | 265,800 | — | — |
| 2024-07-29 | $3.32 | $5.03 | 424,900 | — | — |
| 2024-07-26 | $3.40 | $5.15 | 581,300 | — | — |
| 2024-07-25 | $3.15 | $4.77 | 178,900 | — | — |
| 2024-07-24 | $3.06 | $4.63 | 319,200 | — | — |
| 2024-07-23 | $3.14 | $4.75 | 264,000 | — | — |
| 2024-07-22 | $3.09 | $4.68 | 287,400 | — | — |
| 2024-07-19 | $2.90 | $4.39 | 476,000 | — | — |
| 2024-07-18 | $3.04 | $4.60 | 683,100 | — | — |
| 2024-07-17 | $3.31 | $5.01 | 854,900 | — | — |
| 2024-07-16 | $3.39 | $5.13 | 443,700 | — | — |
| 2024-07-15 | $3.27 | $4.95 | 519,800 | — | — |
| 2024-07-12 | $3.33 | $5.04 | 502,000 | — | — |
| 2024-07-11 | $3.52 | $5.33 | 752,100 | — | — |
| 2024-07-10 | $3.27 | $4.95 | 772,600 | — | — |
| 2024-07-09 | $3.03 | $4.59 | 452,500 | — | — |
| 2024-07-08 | $2.95 | $4.47 | 687,800 | — | — |
| 2024-07-05 | $3.01 | $4.56 | 521,300 | — | — |
| 2024-07-03 | $3.23 | $4.89 | 389,600 | — | — |
| 2024-07-02 | $3.03 | $4.59 | 369,900 | — | — |
| 2024-07-01 | $3.09 | $4.68 | 1,567,600 | — | — |
| 2024-06-28 | $3.03 | $4.59 | 4,827,600 | — | — |
| 2024-06-27 | $3.12 | $4.72 | 887,200 | — | — |
| 2024-06-26 | $3.17 | $4.80 | 1,608,600 | — | — |
| 2024-06-25 | $2.94 | $4.45 | 2,635,700 | — | — |
| 2024-06-24 | $3.35 | $5.07 | 1,723,200 | — | — |
| 2024-06-21 | $3.64 | $5.51 | 2,856,200 | — | — |
| 2024-06-20 | $3.81 | $5.77 | 10,031,700 | — | — |
| 2024-06-18 | $4.07 | $6.16 | 91,425,400 | — | — |
| 2024-06-17 | $2.17 | $3.28 | 263,400 | — | — |
| 2024-06-14 | $2.12 | $3.21 | 325,600 | — | — |
| 2024-06-13 | $2.29 | $3.47 | 1,071,100 | — | — |
| 2024-06-12 | $2.12 | $3.21 | 376,000 | — | — |
| 2024-06-11 | $2.13 | $3.22 | 880,600 | — | — |
| 2024-06-10 | $2.30 | $3.48 | 306,900 | — | — |
| 2024-06-07 | $2.19 | $3.32 | 437,800 | — | — |
| 2024-06-06 | $2.47 | $3.74 | 317,600 | — | — |
| 2024-06-05 | $2.49 | $3.77 | 338,500 | — | — |
| 2024-06-04 | $2.54 | $3.85 | 397,200 | — | — |
| 2024-06-03 | $2.57 | $3.89 | 464,400 | — | — |
| 2024-05-31 | $2.49 | $3.77 | 383,800 | — | — |
| 2024-05-30 | $2.42 | $3.66 | 478,400 | — | — |
| 2024-05-29 | $2.52 | $3.81 | 520,300 | — | — |
| 2024-05-28 | $2.56 | $3.88 | 808,900 | — | — |
| 2024-05-24 | $2.21 | $3.35 | 356,900 | — | — |
| 2024-05-23 | $2.21 | $3.35 | 741,200 | — | — |
| 2024-05-22 | $2.22 | $3.36 | 545,900 | — | — |
| 2024-05-21 | $2.25 | $3.41 | 1,225,900 | — | — |
| 2024-05-20 | $2.51 | $3.80 | 4,407,600 | — | — |
| 2024-05-17 | $2.04 | $3.09 | 685,400 | — | — |
| 2024-05-16 | $2.01 | $3.04 | 397,600 | — | — |
| 2024-05-15 | $1.78 | $2.69 | 366,300 | — | — |
| 2024-05-14 | $1.78 | $2.69 | 199,700 | — | — |
| 2024-05-13 | $1.73 | $2.62 | 262,600 | — | — |
| 2024-05-10 | $1.70 | $2.57 | 469,600 | — | — |
| 2024-05-09 | $1.68 | $2.54 | 730,500 | — | — |
| 2024-05-08 | $1.84 | $2.79 | 341,200 | — | — |
| 2024-05-07 | $1.99 | $3.01 | 202,700 | — | — |
| 2024-05-06 | $2.08 | $3.15 | 394,200 | — | — |
| 2024-05-03 | $2.02 | $3.06 | 399,900 | — | — |
| 2024-05-02 | $1.91 | $2.89 | 253,000 | — | — |
| 2024-05-01 | $1.84 | $2.79 | 282,300 | — | — |
| 2024-04-30 | $1.88 | $2.85 | 571,100 | — | — |
| 2024-04-29 | $2.03 | $3.07 | 739,700 | — | — |
| 2024-04-26 | $2.05 | $3.10 | 670,200 | — | — |
| 2024-04-25 | $1.87 | $2.83 | 718,500 | — | — |
| 2024-04-24 | $1.75 | $2.65 | 1,186,100 | — | — |
| 2024-04-23 | $1.58 | $2.39 | 1,166,400 | — | — |
| 2024-04-22 | $1.76 | $2.66 | 938,500 | — | — |
| 2024-04-19 | $1.85 | $2.80 | 542,000 | — | — |
| 2024-04-18 | $1.88 | $2.85 | 449,800 | — | — |
| 2024-04-17 | $2.01 | $3.04 | 405,700 | — | — |
| 2024-04-16 | $2.02 | $3.06 | 573,200 | — | — |
| 2024-04-15 | $2.02 | $3.06 | 677,600 | — | — |
| 2024-04-12 | $2.33 | $3.53 | 583,000 | — | — |
| 2024-04-11 | $2.66 | $4.03 | 445,100 | — | — |
| 2024-04-10 | $2.59 | $3.92 | 492,100 | — | — |
| 2024-04-09 | $2.82 | $4.27 | 427,400 | — | — |
| 2024-04-08 | $2.76 | $4.18 | 502,300 | — | — |
| 2024-04-05 | $2.63 | $3.98 | 857,700 | — | — |
| 2024-04-04 | $2.91 | $4.41 | 550,400 | — | — |
| 2024-04-03 | $3.06 | $4.63 | 590,800 | — | — |
| 2024-04-02 | $3.16 | $4.78 | 501,800 | — | — |
| 2024-04-01 | $3.30 | $5.00 | 603,700 | — | — |
| 2024-03-28 | $3.43 | $5.19 | 865,300 | — | — |
| 2024-03-27 | $3.51 | $5.31 | 1,277,900 | — | — |
| 2024-03-26 | $3.13 | $4.74 | 1,023,300 | — | — |
| 2024-03-25 | $3.23 | $4.89 | 652,800 | — | — |
| 2024-03-22 | $3.21 | $4.86 | 908,300 | — | — |
| 2024-03-21 | $3.28 | $4.97 | 1,053,400 | — | — |
| 2024-03-20 | $3.46 | $5.24 | 1,679,900 | — | — |
| 2024-03-19 | $3.43 | $5.19 | 2,885,100 | — | — |
| 2024-03-18 | $4.60 | $6.96 | 693,300 | — | — |
| 2024-03-15 | $4.59 | $6.95 | 1,192,800 | — | — |
| 2024-03-14 | $4.55 | $6.89 | 997,700 | — | — |
| 2024-03-13 | $4.19 | $6.34 | 2,404,700 | — | — |
| 2024-03-12 | $5.76 | $8.72 | 302,900 | — | — |
| 2024-03-11 | $5.73 | $8.67 | 256,800 | — | — |
| 2024-03-08 | $5.79 | $8.76 | 283,600 | — | — |
| 2024-03-07 | $6.07 | $9.19 | 185,000 | — | — |
| 2024-03-06 | $6.15 | $9.31 | 129,400 | — | — |
| 2024-03-05 | $6.30 | $9.54 | 141,300 | — | — |
| 2024-03-04 | $6.49 | $9.82 | 205,000 | — | — |
| 2024-03-01 | $6.60 | $9.99 | 139,300 | — | — |
| 2024-02-29 | $6.76 | $10.23 | 238,000 | — | — |
| 2024-02-28 | $6.51 | $9.85 | 150,500 | — | — |
| 2024-02-27 | $6.41 | $9.70 | 134,400 | — | — |
| 2024-02-26 | $6.56 | $9.93 | 169,000 | — | — |
| 2024-02-23 | $6.45 | $9.76 | 246,200 | — | — |
| 2024-02-22 | $6.75 | $10.22 | 401,100 | — | — |
| 2024-02-21 | $7.15 | $10.82 | 221,700 | — | — |
| 2024-02-20 | $7.22 | $10.93 | 187,000 | — | — |
| 2024-02-16 | $7.15 | $10.82 | 250,300 | — | — |
| 2024-02-15 | $7.12 | $10.78 | 274,500 | — | — |
| 2024-02-14 | $6.84 | $10.35 | 271,200 | — | — |
| 2024-02-13 | $6.23 | $9.43 | 360,700 | — | — |
| 2024-02-12 | $6.50 | $9.84 | 269,800 | — | — |
| 2024-02-09 | $6.13 | $9.28 | 143,700 | — | — |
| 2024-02-08 | $5.93 | $8.98 | 215,400 | — | — |
| 2024-02-07 | $5.92 | $8.96 | 841,900 | — | — |
| 2024-02-06 | $5.96 | $9.02 | 288,600 | — | — |
| 2024-02-05 | $6.14 | $9.29 | 224,000 | — | — |
| 2024-02-02 | $6.24 | $9.45 | 300,200 | — | — |
| 2024-02-01 | $6.51 | $9.85 | 726,500 | — | — |
| 2024-01-31 | $6.33 | $9.58 | 224,500 | — | — |
| 2024-01-30 | $6.79 | $10.28 | 297,700 | — | — |
| 2024-01-29 | $6.91 | $10.46 | 170,800 | — | — |
| 2024-01-26 | $7.10 | $10.75 | 145,400 | — | — |
| 2024-01-25 | $7.26 | $10.99 | 228,000 | — | — |
| 2024-01-24 | $7.15 | $10.82 | 298,300 | — | — |
| 2024-01-23 | $7.38 | $11.17 | 339,300 | — | — |
| 2024-01-22 | $7.76 | $11.75 | 882,200 | — | — |
| 2024-01-19 | $6.73 | $10.19 | 325,300 | — | — |
| 2024-01-18 | $6.79 | $10.28 | 770,300 | — | — |
| 2024-01-17 | $7.17 | $10.85 | 333,800 | — | — |
| 2024-01-16 | $7.75 | $11.73 | 309,200 | — | — |
| 2024-01-12 | $7.96 | $12.05 | 230,700 | — | — |
| 2024-01-11 | $7.75 | $11.73 | 249,700 | — | — |
| 2024-01-10 | $8.14 | $12.32 | 167,700 | — | — |
| 2024-01-09 | $8.12 | $12.29 | 165,700 | — | — |
| 2024-01-08 | $8.29 | $12.55 | 255,900 | — | — |
| 2024-01-05 | $8.21 | $12.43 | 207,500 | — | — |
| 2024-01-04 | $8.30 | $12.56 | 282,000 | — | — |
| 2024-01-03 | $8.61 | $13.03 | 635,800 | — | — |
| 2024-01-02 | $8.11 | $12.28 | 398,000 | — | — |