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
- 1987-06-02 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 | $2.69 | $2.69 | 343,000 | — | — |
| 2024-12-30 | $2.73 | $2.73 | 238,300 | — | — |
| 2024-12-27 | $2.81 | $2.81 | 395,600 | — | — |
| 2024-12-26 | $2.91 | $2.91 | 355,900 | — | — |
| 2024-12-24 | $2.79 | $2.79 | 406,300 | — | — |
| 2024-12-23 | $2.61 | $2.61 | 1,090,600 | — | — |
| 2024-12-20 | $2.18 | $2.18 | 449,200 | — | — |
| 2024-12-19 | $2.25 | $2.25 | 321,400 | — | — |
| 2024-12-18 | $2.24 | $2.24 | 204,200 | — | — |
| 2024-12-17 | $2.43 | $2.43 | 126,300 | — | — |
| 2024-12-16 | $2.46 | $2.46 | 153,600 | — | — |
| 2024-12-13 | $2.52 | $2.52 | 130,500 | — | — |
| 2024-12-12 | $2.57 | $2.57 | 118,300 | — | — |
| 2024-12-11 | $2.63 | $2.63 | 241,000 | — | — |
| 2024-12-10 | $2.59 | $2.59 | 147,400 | — | — |
| 2024-12-09 | $2.61 | $2.61 | 198,400 | — | — |
| 2024-12-06 | $2.61 | $2.61 | 137,600 | — | — |
| 2024-12-05 | $2.56 | $2.56 | 212,800 | — | — |
| 2024-12-04 | $2.59 | $2.59 | 314,300 | — | — |
| 2024-12-03 | $2.48 | $2.48 | 289,600 | — | — |
| 2024-12-02 | $2.54 | $2.54 | 403,200 | — | — |
| 2024-11-29 | $2.41 | $2.41 | 167,800 | — | — |
| 2024-11-27 | $2.35 | $2.35 | 308,200 | — | — |
| 2024-11-26 | $2.30 | $2.30 | 406,500 | — | — |
| 2024-11-25 | $2.28 | $2.28 | 387,400 | — | — |
| 2024-11-22 | $2.32 | $2.32 | 515,000 | — | — |
| 2024-11-21 | $2.58 | $2.58 | 361,000 | — | — |
| 2024-11-20 | $2.50 | $2.50 | 357,300 | — | — |
| 2024-11-19 | $2.57 | $2.57 | 373,600 | — | — |
| 2024-11-18 | $2.80 | $2.80 | 183,300 | — | — |
| 2024-11-15 | $2.84 | $2.84 | 345,400 | — | — |
| 2024-11-14 | $3.00 | $3.00 | 168,900 | — | — |
| 2024-11-13 | $2.98 | $2.98 | 197,900 | — | — |
| 2024-11-12 | $2.95 | $2.95 | 256,200 | — | — |
| 2024-11-11 | $3.02 | $3.02 | 171,600 | — | — |
| 2024-11-08 | $2.94 | $2.94 | 207,900 | — | — |
| 2024-11-07 | $3.00 | $3.00 | 169,600 | — | — |
| 2024-11-06 | $2.96 | $2.96 | 451,900 | — | — |
| 2024-11-05 | $2.80 | $2.80 | 249,200 | — | — |
| 2024-11-04 | $2.73 | $2.73 | 243,900 | — | — |
| 2024-11-01 | $2.69 | $2.69 | 210,600 | — | — |
| 2024-10-31 | $2.68 | $2.68 | 182,800 | — | — |
| 2024-10-30 | $2.70 | $2.70 | 192,000 | — | — |
| 2024-10-29 | $2.77 | $2.77 | 140,300 | — | — |
| 2024-10-28 | $2.74 | $2.74 | 225,700 | — | — |
| 2024-10-25 | $2.66 | $2.66 | 215,600 | — | — |
| 2024-10-24 | $2.69 | $2.69 | 205,000 | — | — |
| 2024-10-23 | $2.69 | $2.69 | 206,700 | — | — |
| 2024-10-22 | $2.76 | $2.76 | 219,200 | — | — |
| 2024-10-21 | $2.82 | $2.82 | 225,000 | — | — |
| 2024-10-18 | $2.93 | $2.93 | 303,200 | — | — |
| 2024-10-17 | $2.95 | $2.95 | 283,800 | — | — |
| 2024-10-16 | $2.95 | $2.95 | 306,300 | — | — |
| 2024-10-15 | $2.82 | $2.82 | 391,400 | — | — |
| 2024-10-14 | $2.80 | $2.80 | 377,900 | — | — |
| 2024-10-11 | $2.88 | $2.88 | 203,000 | — | — |
| 2024-10-10 | $2.75 | $2.75 | 234,100 | — | — |
| 2024-10-09 | $2.74 | $2.74 | 272,100 | — | — |
| 2024-10-08 | $2.81 | $2.81 | 179,400 | — | — |
| 2024-10-07 | $2.81 | $2.81 | 221,600 | — | — |
| 2024-10-04 | $2.88 | $2.88 | 284,100 | — | — |
| 2024-10-03 | $2.75 | $2.75 | 309,900 | — | — |
| 2024-10-02 | $2.71 | $2.71 | 478,100 | — | — |
| 2024-10-01 | $2.75 | $2.75 | 610,300 | — | — |
| 2024-09-30 | $2.94 | $2.94 | 609,900 | — | — |
| 2024-09-27 | $2.92 | $2.92 | 421,300 | — | — |
| 2024-09-26 | $2.81 | $2.81 | 335,600 | — | — |
| 2024-09-25 | $2.82 | $2.82 | 430,300 | — | — |
| 2024-09-24 | $2.94 | $2.94 | 546,200 | — | — |
| 2024-09-23 | $2.86 | $2.86 | 616,400 | — | — |
| 2024-09-20 | $2.81 | $2.81 | 1,262,600 | — | — |
| 2024-09-19 | $2.78 | $2.78 | 249,900 | — | — |
| 2024-09-18 | $2.77 | $2.77 | 294,200 | — | — |
| 2024-09-17 | $2.81 | $2.81 | 351,500 | — | — |
| 2024-09-16 | $2.80 | $2.80 | 393,600 | — | — |
| 2024-09-13 | $2.79 | $2.79 | 332,800 | — | — |
| 2024-09-12 | $2.62 | $2.62 | 352,900 | — | — |
| 2024-09-11 | $2.63 | $2.63 | 437,600 | — | — |
| 2024-09-10 | $2.60 | $2.60 | 267,900 | — | — |
| 2024-09-09 | $2.61 | $2.61 | 361,200 | — | — |
| 2024-09-06 | $2.63 | $2.63 | 338,600 | — | — |
| 2024-09-05 | $2.66 | $2.66 | 335,100 | — | — |
| 2024-09-04 | $2.70 | $2.70 | 362,200 | — | — |
| 2024-09-03 | $2.70 | $2.70 | 433,900 | — | — |
| 2024-08-30 | $2.75 | $2.75 | 276,600 | — | — |
| 2024-08-29 | $2.72 | $2.72 | 662,500 | — | — |
| 2024-08-28 | $2.80 | $2.80 | 432,800 | — | — |
| 2024-08-27 | $2.76 | $2.76 | 207,000 | — | — |
| 2024-08-26 | $2.93 | $2.93 | 179,700 | — | — |
| 2024-08-23 | $2.95 | $2.95 | 470,300 | — | — |
| 2024-08-22 | $2.77 | $2.77 | 1,617,300 | — | — |
| 2024-08-21 | $2.94 | $2.94 | 324,000 | — | — |
| 2024-08-20 | $2.87 | $2.87 | 245,500 | — | — |
| 2024-08-19 | $2.98 | $2.98 | 81,600 | — | — |
| 2024-08-16 | $2.98 | $2.98 | 231,200 | — | — |
| 2024-08-15 | $3.02 | $3.02 | 1,390,000 | — | — |
| 2024-08-14 | $2.89 | $2.89 | 259,700 | — | — |
| 2024-08-13 | $2.98 | $2.98 | 100,100 | — | — |
| 2024-08-12 | $2.98 | $2.98 | 192,100 | — | — |
| 2024-08-09 | $2.98 | $2.98 | 208,600 | — | — |
| 2024-08-08 | $3.05 | $3.05 | 125,700 | — | — |
| 2024-08-07 | $3.02 | $3.02 | 277,100 | — | — |
| 2024-08-06 | $3.07 | $3.07 | 272,200 | — | — |
| 2024-08-05 | $3.19 | $3.19 | 257,100 | — | — |
| 2024-08-02 | $3.37 | $3.37 | 1,260,400 | — | — |
| 2024-08-01 | $3.56 | $3.56 | 233,500 | — | — |
| 2024-07-31 | $3.73 | $3.73 | 946,200 | — | — |
| 2024-07-30 | $3.56 | $3.56 | 74,700 | — | — |
| 2024-07-29 | $3.47 | $3.47 | 84,800 | — | — |
| 2024-07-26 | $3.56 | $3.56 | 111,100 | — | — |
| 2024-07-25 | $3.57 | $3.57 | 214,900 | — | — |
| 2024-07-24 | $3.52 | $3.52 | 249,900 | — | — |
| 2024-07-23 | $3.68 | $3.68 | 153,800 | — | — |
| 2024-07-22 | $3.64 | $3.64 | 130,200 | — | — |
| 2024-07-19 | $3.66 | $3.66 | 211,100 | — | — |
| 2024-07-18 | $3.62 | $3.62 | 258,500 | — | — |
| 2024-07-17 | $3.79 | $3.79 | 285,700 | — | — |
| 2024-07-16 | $3.78 | $3.78 | 295,400 | — | — |
| 2024-07-15 | $3.61 | $3.61 | 197,300 | — | — |
| 2024-07-12 | $3.55 | $3.55 | 159,900 | — | — |
| 2024-07-11 | $3.50 | $3.50 | 254,100 | — | — |
| 2024-07-10 | $3.39 | $3.39 | 118,800 | — | — |
| 2024-07-09 | $3.33 | $3.33 | 126,200 | — | — |
| 2024-07-08 | $3.34 | $3.34 | 261,800 | — | — |
| 2024-07-05 | $3.42 | $3.42 | 527,400 | — | — |
| 2024-07-03 | $3.51 | $3.51 | 151,700 | — | — |
| 2024-07-02 | $3.54 | $3.54 | 77,600 | — | — |
| 2024-07-01 | $3.59 | $3.59 | 190,100 | — | — |
| 2024-06-28 | $3.64 | $3.64 | 545,500 | — | — |
| 2024-06-27 | $3.56 | $3.56 | 485,100 | — | — |
| 2024-06-26 | $3.55 | $3.55 | 519,000 | — | — |
| 2024-06-25 | $3.57 | $3.57 | 398,600 | — | — |
| 2024-06-24 | $3.62 | $3.62 | 260,700 | — | — |
| 2024-06-21 | $3.55 | $3.55 | 379,400 | — | — |
| 2024-06-20 | $3.51 | $3.51 | 444,100 | — | — |
| 2024-06-18 | $3.60 | $3.60 | 362,400 | — | — |
| 2024-06-17 | $3.62 | $3.62 | 222,300 | — | — |
| 2024-06-14 | $3.56 | $3.56 | 322,700 | — | — |
| 2024-06-13 | $3.60 | $3.60 | 225,000 | — | — |
| 2024-06-12 | $3.61 | $3.61 | 428,200 | — | — |
| 2024-06-11 | $3.60 | $3.60 | 194,100 | — | — |
| 2024-06-10 | $3.60 | $3.60 | 169,700 | — | — |
| 2024-06-07 | $3.64 | $3.64 | 314,600 | — | — |
| 2024-06-06 | $3.63 | $3.63 | 230,000 | — | — |
| 2024-06-05 | $3.67 | $3.67 | 175,000 | — | — |
| 2024-06-04 | $3.67 | $3.67 | 261,800 | — | — |
| 2024-06-03 | $3.61 | $3.61 | 429,900 | — | — |
| 2024-05-31 | $3.55 | $3.55 | 255,500 | — | — |
| 2024-05-30 | $3.30 | $3.30 | 694,200 | — | — |
| 2024-05-29 | $3.57 | $3.57 | 417,200 | — | — |
| 2024-05-28 | $3.59 | $3.59 | 272,300 | — | — |
| 2024-05-24 | $3.64 | $3.64 | 248,900 | — | — |
| 2024-05-23 | $3.44 | $3.44 | 220,700 | — | — |
| 2024-05-22 | $3.46 | $3.46 | 195,500 | — | — |
| 2024-05-21 | $3.43 | $3.43 | 175,400 | — | — |
| 2024-05-20 | $3.44 | $3.44 | 169,800 | — | — |
| 2024-05-17 | $3.49 | $3.49 | 176,900 | — | — |
| 2024-05-16 | $3.49 | $3.49 | 430,600 | — | — |
| 2024-05-15 | $3.36 | $3.36 | 148,800 | — | — |
| 2024-05-14 | $3.37 | $3.37 | 101,000 | — | — |
| 2024-05-13 | $3.31 | $3.31 | 88,200 | — | — |
| 2024-05-10 | $3.27 | $3.27 | 305,700 | — | — |
| 2024-05-09 | $3.28 | $3.28 | 145,400 | — | — |
| 2024-05-08 | $3.26 | $3.26 | 145,500 | — | — |
| 2024-05-07 | $3.32 | $3.32 | 164,300 | — | — |
| 2024-05-06 | $3.27 | $3.27 | 186,400 | — | — |
| 2024-05-03 | $3.24 | $3.24 | 289,500 | — | — |
| 2024-05-02 | $3.30 | $3.30 | 144,200 | — | — |
| 2024-05-01 | $3.16 | $3.16 | 137,800 | — | — |
| 2024-04-30 | $3.21 | $3.21 | 88,400 | — | — |
| 2024-04-29 | $3.37 | $3.37 | 260,800 | — | — |
| 2024-04-26 | $3.37 | $3.37 | 247,600 | — | — |
| 2024-04-25 | $3.40 | $3.40 | 302,700 | — | — |
| 2024-04-24 | $3.32 | $3.32 | 140,600 | — | — |
| 2024-04-23 | $3.33 | $3.33 | 212,900 | — | — |
| 2024-04-22 | $3.27 | $3.27 | 102,200 | — | — |
| 2024-04-19 | $3.26 | $3.26 | 484,700 | — | — |
| 2024-04-18 | $3.16 | $3.16 | 212,000 | — | — |
| 2024-04-17 | $3.21 | $3.21 | 191,800 | — | — |
| 2024-04-16 | $3.27 | $3.27 | 319,500 | — | — |
| 2024-04-15 | $3.31 | $3.31 | 330,400 | — | — |
| 2024-04-12 | $3.28 | $3.28 | 437,100 | — | — |
| 2024-04-11 | $3.34 | $3.34 | 171,000 | — | — |
| 2024-04-10 | $3.38 | $3.38 | 363,700 | — | — |
| 2024-04-09 | $3.42 | $3.42 | 158,500 | — | — |
| 2024-04-08 | $3.43 | $3.43 | 115,000 | — | — |
| 2024-04-05 | $3.43 | $3.43 | 202,900 | — | — |
| 2024-04-04 | $3.42 | $3.42 | 194,900 | — | — |
| 2024-04-03 | $3.44 | $3.44 | 167,300 | — | — |
| 2024-04-02 | $3.47 | $3.47 | 252,100 | — | — |
| 2024-04-01 | $3.55 | $3.55 | 326,600 | — | — |
| 2024-03-28 | $3.60 | $3.60 | 648,800 | — | — |
| 2024-03-27 | $3.45 | $3.45 | 164,500 | — | — |
| 2024-03-26 | $3.35 | $3.35 | 171,800 | — | — |
| 2024-03-25 | $3.32 | $3.32 | 294,200 | — | — |
| 2024-03-22 | $3.35 | $3.35 | 333,900 | — | — |
| 2024-03-21 | $3.30 | $3.30 | 1,330,300 | — | — |
| 2024-03-20 | $3.59 | $3.59 | 318,000 | — | — |
| 2024-03-19 | $3.57 | $3.57 | 209,500 | — | — |
| 2024-03-18 | $3.56 | $3.56 | 369,800 | — | — |
| 2024-03-15 | $3.75 | $3.75 | 415,300 | — | — |
| 2024-03-14 | $3.72 | $3.72 | 298,500 | — | — |
| 2024-03-13 | $3.74 | $3.74 | 122,900 | — | — |
| 2024-03-12 | $3.74 | $3.74 | 227,800 | — | — |
| 2024-03-11 | $3.72 | $3.72 | 107,200 | — | — |
| 2024-03-08 | $3.81 | $3.81 | 258,100 | — | — |
| 2024-03-07 | $3.73 | $3.73 | 290,600 | — | — |
| 2024-03-06 | $3.82 | $3.82 | 219,300 | — | — |
| 2024-03-05 | $3.89 | $3.89 | 130,100 | — | — |
| 2024-03-04 | $3.95 | $3.95 | 90,000 | — | — |
| 2024-03-01 | $3.97 | $3.97 | 237,300 | — | — |
| 2024-02-29 | $3.99 | $3.99 | 304,600 | — | — |
| 2024-02-28 | $3.94 | $3.94 | 318,700 | — | — |
| 2024-02-27 | $4.04 | $4.04 | 373,500 | — | — |
| 2024-02-26 | $4.00 | $4.00 | 345,600 | — | — |
| 2024-02-23 | $4.01 | $4.01 | 497,700 | — | — |
| 2024-02-22 | $3.80 | $3.80 | 313,400 | — | — |
| 2024-02-21 | $3.87 | $3.87 | 137,700 | — | — |
| 2024-02-20 | $3.90 | $3.90 | 190,400 | — | — |
| 2024-02-16 | $4.00 | $4.00 | 180,100 | — | — |
| 2024-02-15 | $4.00 | $4.00 | 333,500 | — | — |
| 2024-02-14 | $3.85 | $3.85 | 160,200 | — | — |
| 2024-02-13 | $3.83 | $3.83 | 453,300 | — | — |
| 2024-02-12 | $3.97 | $3.97 | 181,300 | — | — |
| 2024-02-09 | $3.85 | $3.85 | 246,300 | — | — |
| 2024-02-08 | $3.89 | $3.89 | 293,800 | — | — |
| 2024-02-07 | $3.76 | $3.76 | 140,200 | — | — |
| 2024-02-06 | $3.82 | $3.82 | 137,700 | — | — |
| 2024-02-05 | $3.90 | $3.90 | 234,100 | — | — |
| 2024-02-02 | $4.16 | $4.16 | 287,200 | — | — |
| 2024-02-01 | $4.30 | $4.30 | 290,300 | — | — |
| 2024-01-31 | $4.27 | $4.27 | 309,300 | — | — |
| 2024-01-30 | $4.38 | $4.38 | 348,800 | — | — |
| 2024-01-29 | $4.39 | $4.39 | 332,200 | — | — |
| 2024-01-26 | $4.27 | $4.27 | 255,600 | — | — |
| 2024-01-25 | $4.29 | $4.29 | 269,900 | — | — |
| 2024-01-24 | $4.22 | $4.22 | 213,600 | — | — |
| 2024-01-23 | $4.29 | $4.29 | 249,200 | — | — |
| 2024-01-22 | $4.22 | $4.22 | 308,500 | — | — |
| 2024-01-19 | $4.12 | $4.12 | 453,300 | — | — |
| 2024-01-18 | $4.11 | $4.11 | 572,300 | — | — |
| 2024-01-17 | $4.06 | $4.06 | 374,500 | — | — |
| 2024-01-16 | $4.04 | $4.04 | 306,500 | — | — |
| 2024-01-12 | $4.01 | $4.01 | 471,200 | — | — |
| 2024-01-11 | $4.02 | $4.02 | 355,600 | — | — |
| 2024-01-10 | $4.06 | $4.06 | 248,800 | — | — |
| 2024-01-09 | $4.12 | $4.12 | 417,100 | — | — |
| 2024-01-08 | $4.14 | $4.14 | 768,900 | — | — |
| 2024-01-05 | $4.00 | $4.00 | 877,800 | — | — |
| 2024-01-04 | $4.09 | $4.09 | 322,500 | — | — |
| 2024-01-03 | $4.08 | $4.08 | 406,200 | — | — |
| 2024-01-02 | $4.33 | $4.33 | 591,300 | — | — |