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
- 1980-03-18 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 | $1.65 | $4.65 | 7,100 | — | — |
| 2024-12-30 | $1.65 | $4.65 | 44,700 | — | — |
| 2024-12-27 | $1.61 | $4.53 | 13,200 | — | — |
| 2024-12-26 | $1.60 | $4.51 | 14,600 | — | — |
| 2024-12-24 | $1.62 | $4.56 | 22,000 | — | — |
| 2024-12-23 | $1.56 | $4.39 | 6,500 | — | — |
| 2024-12-20 | $1.58 | $4.45 | 26,400 | — | — |
| 2024-12-19 | $1.59 | $4.48 | 15,700 | — | — |
| 2024-12-18 | $1.64 | $4.62 | 13,700 | — | — |
| 2024-12-17 | $1.67 | $4.70 | 40,300 | — | — |
| 2024-12-16 | $1.73 | $4.87 | 21,200 | — | — |
| 2024-12-13 | $1.84 | $5.18 | 7,000 | — | — |
| 2024-12-12 | $1.85 | $5.21 | 5,300 | — | — |
| 2024-12-11 | $1.83 | $5.15 | 12,000 | — | — |
| 2024-12-10 | $1.86 | $5.24 | 17,000 | — | — |
| 2024-12-09 | $1.88 | $5.30 | 28,000 | — | — |
| 2024-12-06 | $1.89 | $5.32 | 19,000 | — | — |
| 2024-12-05 | $1.87 | $5.27 | 20,800 | — | — |
| 2024-12-04 | $1.87 | $5.27 | 6,600 | — | — |
| 2024-12-03 | $1.95 | $5.49 | 15,900 | — | — |
| 2024-12-02 | $1.84 | $5.18 | 15,400 | — | — |
| 2024-11-29 | $1.83 | $5.15 | 2,100 | — | — |
| 2024-11-27 | $1.88 | $5.30 | 8,200 | — | — |
| 2024-11-26 | $1.87 | $5.27 | 51,000 | — | — |
| 2024-11-25 | $1.92 | $5.41 | 11,600 | — | — |
| 2024-11-22 | $1.81 | $5.10 | 8,100 | — | — |
| 2024-11-21 | $1.82 | $5.13 | 4,600 | — | — |
| 2024-11-20 | $1.86 | $5.24 | 7,100 | — | — |
| 2024-11-19 | $1.90 | $5.35 | 4,500 | — | — |
| 2024-11-18 | $1.90 | $5.35 | 2,700 | — | — |
| 2024-11-15 | $1.94 | $5.46 | 5,200 | — | — |
| 2024-11-14 | $1.95 | $5.49 | 1,800 | — | — |
| 2024-11-13 | $1.94 | $5.46 | 1,300 | — | — |
| 2024-11-12 | $1.91 | $5.38 | 2,500 | — | — |
| 2024-11-11 | $1.93 | $5.44 | 37,200 | — | — |
| 2024-11-08 | $2.03 | $5.72 | 6,100 | — | — |
| 2024-11-07 | $2.02 | $5.69 | 4,700 | — | — |
| 2024-11-06 | $2.06 | $5.80 | 900 | — | — |
| 2024-11-05 | $2.03 | $5.72 | 7,100 | — | — |
| 2024-11-04 | $2.07 | $5.83 | 4,500 | — | — |
| 2024-11-01 | $2.06 | $5.80 | 10,100 | — | — |
| 2024-10-31 | $2.04 | $5.75 | 17,700 | — | — |
| 2024-10-30 | $2.06 | $5.80 | 4,700 | — | — |
| 2024-10-29 | $2.02 | $5.69 | 2,700 | — | — |
| 2024-10-28 | $2.02 | $5.69 | 2,400 | — | — |
| 2024-10-25 | $2.10 | $5.91 | 2,000 | — | — |
| 2024-10-24 | $2.02 | $5.69 | 11,500 | — | — |
| 2024-10-23 | $2.02 | $5.69 | 2,400 | — | — |
| 2024-10-22 | $2.04 | $5.75 | 16,200 | — | — |
| 2024-10-21 | $2.02 | $5.69 | 2,400 | — | — |
| 2024-10-18 | $2.06 | $5.80 | 3,500 | — | — |
| 2024-10-17 | $2.07 | $5.83 | 3,800 | — | — |
| 2024-10-16 | $2.13 | $6.00 | 3,900 | — | — |
| 2024-10-15 | $2.07 | $5.83 | 4,000 | — | — |
| 2024-10-14 | $2.06 | $5.80 | 6,200 | — | — |
| 2024-10-11 | $2.06 | $5.80 | 6,400 | — | — |
| 2024-10-10 | $2.20 | $6.20 | 4,900 | — | — |
| 2024-10-09 | $2.15 | $6.06 | 1,800 | — | — |
| 2024-10-08 | $2.19 | $6.17 | 5,000 | — | — |
| 2024-10-07 | $2.13 | $6.00 | 12,400 | — | — |
| 2024-10-04 | $2.17 | $6.11 | 18,700 | — | — |
| 2024-10-03 | $2.23 | $6.28 | 4,300 | — | — |
| 2024-10-02 | $2.24 | $6.31 | 1,900 | — | — |
| 2024-10-01 | $2.22 | $6.25 | 6,900 | — | — |
| 2024-09-30 | $2.34 | $6.59 | 25,000 | — | — |
| 2024-09-27 | $2.38 | $6.70 | 25,000 | — | — |
| 2024-09-26 | $2.37 | $6.68 | 39,200 | — | — |
| 2024-09-25 | $2.40 | $6.76 | 113,900 | — | — |
| 2024-09-24 | $2.14 | $6.03 | 399,700 | — | — |
| 2024-09-23 | $2.01 | $5.66 | 2,463,900 | — | — |
| 2024-09-20 | $2.00 | $5.63 | 10,300 | — | — |
| 2024-09-19 | $1.97 | $5.55 | 12,300 | — | — |
| 2024-09-18 | $1.95 | $5.49 | 8,300 | — | — |
| 2024-09-17 | $2.01 | $5.66 | 2,200 | — | — |
| 2024-09-16 | $2.02 | $5.69 | 1,500 | — | — |
| 2024-09-13 | $2.15 | $6.06 | 4,400 | — | — |
| 2024-09-12 | $2.20 | $6.20 | 7,300 | — | — |
| 2024-09-11 | $2.05 | $5.77 | 9,400 | — | — |
| 2024-09-10 | $2.01 | $5.66 | 1,700 | — | — |
| 2024-09-09 | $2.03 | $5.72 | 5,000 | — | — |
| 2024-09-06 | $2.02 | $5.69 | 5,200 | — | — |
| 2024-09-05 | $2.02 | $5.69 | 1,900 | — | — |
| 2024-09-04 | $2.02 | $5.69 | 1,000 | — | — |
| 2024-09-03 | $1.99 | $5.60 | 17,500 | — | — |
| 2024-08-30 | $2.03 | $5.72 | 900 | — | — |
| 2024-08-29 | $2.06 | $5.80 | 6,600 | — | — |
| 2024-08-28 | $1.93 | $5.44 | 5,500 | — | — |
| 2024-08-27 | $1.94 | $5.46 | 3,200 | — | — |
| 2024-08-26 | $1.96 | $5.52 | 5,300 | — | — |
| 2024-08-23 | $2.03 | $5.72 | 6,200 | — | — |
| 2024-08-22 | $2.04 | $5.75 | 5,800 | — | — |
| 2024-08-21 | $1.99 | $5.60 | 2,800 | — | — |
| 2024-08-20 | $1.97 | $5.55 | 2,500 | — | — |
| 2024-08-19 | $2.06 | $5.80 | 4,100 | — | — |
| 2024-08-16 | $2.12 | $5.97 | 1,500 | — | — |
| 2024-08-15 | $2.12 | $5.97 | 12,800 | — | — |
| 2024-08-14 | $2.04 | $5.75 | 3,400 | — | — |
| 2024-08-13 | $2.05 | $5.77 | 24,800 | — | — |
| 2024-08-12 | $1.92 | $5.41 | 9,900 | — | — |
| 2024-08-09 | $1.99 | $5.60 | 14,300 | — | — |
| 2024-08-08 | $2.02 | $5.69 | 2,800 | — | — |
| 2024-08-07 | $2.06 | $5.80 | 11,800 | — | — |
| 2024-08-06 | $2.09 | $5.89 | 3,700 | — | — |
| 2024-08-05 | $2.15 | $6.06 | 14,900 | — | — |
| 2024-08-02 | $2.17 | $6.11 | 8,400 | — | — |
| 2024-08-01 | $2.38 | $6.70 | 30,000 | — | — |
| 2024-07-31 | $2.07 | $5.83 | 4,100 | — | — |
| 2024-07-30 | $2.08 | $5.86 | 2,200 | — | — |
| 2024-07-29 | $2.14 | $6.03 | 5,600 | — | — |
| 2024-07-26 | $2.25 | $6.34 | 22,500 | — | — |
| 2024-07-25 | $2.14 | $6.03 | 600 | — | — |
| 2024-07-24 | $2.13 | $6.00 | 3,200 | — | — |
| 2024-07-23 | $2.15 | $6.06 | 3,200 | — | — |
| 2024-07-22 | $2.17 | $6.11 | 5,000 | — | — |
| 2024-07-19 | $2.31 | $6.51 | 17,400 | — | — |
| 2024-07-18 | $2.07 | $5.83 | 69,800 | — | — |
| 2024-07-17 | $1.93 | $5.44 | 5,100 | — | — |
| 2024-07-16 | $1.93 | $5.44 | 5,400 | — | — |
| 2024-07-15 | $1.90 | $5.35 | 8,000 | — | — |
| 2024-07-12 | $1.90 | $5.35 | 5,800 | — | — |
| 2024-07-11 | $1.92 | $5.41 | 15,100 | — | — |
| 2024-07-10 | $1.85 | $5.21 | 5,100 | — | — |
| 2024-07-09 | $1.90 | $5.35 | 5,100 | — | — |
| 2024-07-08 | $1.88 | $5.30 | 5,000 | — | — |
| 2024-07-05 | $1.88 | $5.30 | 6,500 | — | — |
| 2024-07-03 | $1.86 | $5.24 | 1,900 | — | — |
| 2024-07-02 | $1.86 | $5.24 | 8,700 | — | — |
| 2024-07-01 | $1.81 | $5.10 | 10,200 | — | — |
| 2024-06-28 | $1.85 | $5.21 | 17,200 | — | — |
| 2024-06-27 | $1.96 | $5.52 | 2,100 | — | — |
| 2024-06-26 | $1.91 | $5.38 | 3,200 | — | — |
| 2024-06-25 | $1.91 | $5.38 | 3,000 | — | — |
| 2024-06-24 | $1.92 | $5.41 | 900 | — | — |
| 2024-06-21 | $2.00 | $5.63 | 10,900 | — | — |
| 2024-06-20 | $1.92 | $5.41 | 5,600 | — | — |
| 2024-06-18 | $1.90 | $5.35 | 14,700 | — | — |
| 2024-06-17 | $1.94 | $5.46 | 5,800 | — | — |
| 2024-06-14 | $2.06 | $5.80 | 17,400 | — | — |
| 2024-06-13 | $1.99 | $5.60 | 12,300 | — | — |
| 2024-06-12 | $1.90 | $5.35 | 26,100 | — | — |
| 2024-06-11 | $1.63 | $4.59 | 6,500 | — | — |
| 2024-06-10 | $1.62 | $4.56 | 8,200 | — | — |
| 2024-06-07 | $1.67 | $4.70 | 2,600 | — | — |
| 2024-06-06 | $1.64 | $4.62 | 8,600 | — | — |
| 2024-06-05 | $1.62 | $4.56 | 16,200 | — | — |
| 2024-06-04 | $1.69 | $4.76 | 9,200 | — | — |
| 2024-06-03 | $1.75 | $4.93 | 20,300 | — | — |
| 2024-05-31 | $1.87 | $5.27 | 11,800 | — | — |
| 2024-05-30 | $1.86 | $5.24 | 2,700 | — | — |
| 2024-05-29 | $1.93 | $5.44 | 13,100 | — | — |
| 2024-05-28 | $1.97 | $5.55 | 2,300 | — | — |
| 2024-05-24 | $1.89 | $5.32 | 4,200 | — | — |
| 2024-05-23 | $1.96 | $5.52 | 11,400 | — | — |
| 2024-05-22 | $2.00 | $5.63 | 19,300 | — | — |
| 2024-05-21 | $2.18 | $6.14 | 18,000 | — | — |
| 2024-05-20 | $2.06 | $5.80 | 5,700 | — | — |
| 2024-05-17 | $2.03 | $5.72 | 5,400 | — | — |
| 2024-05-16 | $2.01 | $5.66 | 11,200 | — | — |
| 2024-05-15 | $2.14 | $6.03 | 5,700 | — | — |
| 2024-05-14 | $2.12 | $5.97 | 6,000 | — | — |
| 2024-05-13 | $2.18 | $6.14 | 6,600 | — | — |
| 2024-05-10 | $2.21 | $6.22 | 4,200 | — | — |
| 2024-05-09 | $2.18 | $6.14 | 22,400 | — | — |
| 2024-05-08 | $2.01 | $5.66 | 5,000 | — | — |
| 2024-05-07 | $1.96 | $5.52 | 25,400 | — | — |
| 2024-05-06 | $1.81 | $5.10 | 15,200 | — | — |
| 2024-05-03 | $1.90 | $5.35 | 24,400 | — | — |
| 2024-05-02 | $2.04 | $5.75 | 37,200 | — | — |
| 2024-05-01 | $2.17 | $6.11 | 6,100 | — | — |
| 2024-04-30 | $2.16 | $6.08 | 6,200 | — | — |
| 2024-04-29 | $2.17 | $6.11 | 4,100 | — | — |
| 2024-04-26 | $2.18 | $6.14 | 9,600 | — | — |
| 2024-04-25 | $2.11 | $5.94 | 7,400 | — | — |
| 2024-04-24 | $2.06 | $5.80 | 2,500 | — | — |
| 2024-04-23 | $2.14 | $6.03 | 2,500 | — | — |
| 2024-04-22 | $2.09 | $5.89 | 5,300 | — | — |
| 2024-04-19 | $1.98 | $5.58 | 27,600 | — | — |
| 2024-04-18 | $1.92 | $5.41 | 38,500 | — | — |
| 2024-04-17 | $2.25 | $6.34 | 37,600 | — | — |
| 2024-04-16 | $2.44 | $6.87 | 14,000 | — | — |
| 2024-04-15 | $2.50 | $7.04 | 73,100 | — | — |
| 2024-04-12 | $2.62 | $7.38 | 14,300 | — | — |
| 2024-04-11 | $2.69 | $7.58 | 8,700 | — | — |
| 2024-04-10 | $2.57 | $7.24 | 4,200 | — | — |
| 2024-04-09 | $2.69 | $7.58 | 9,600 | — | — |
| 2024-04-08 | $2.88 | $8.11 | 24,200 | — | — |
| 2024-04-05 | $2.62 | $7.38 | 62,700 | — | — |
| 2024-04-04 | $2.51 | $7.07 | 71,800 | — | — |
| 2024-04-03 | $2.81 | $7.91 | 172,800 | — | — |
| 2024-04-02 | $2.21 | $6.22 | 14,400 | — | — |
| 2024-04-01 | $2.23 | $6.28 | 17,900 | — | — |
| 2024-03-28 | $2.07 | $5.83 | 18,500 | — | — |
| 2024-03-27 | $2.02 | $5.69 | 28,700 | — | — |
| 2024-03-26 | $2.01 | $5.66 | 79,100 | — | — |
| 2024-03-25 | $2.13 | $6.00 | 9,400 | — | — |
| 2024-03-22 | $2.05 | $5.77 | 32,800 | — | — |
| 2024-03-21 | $2.16 | $6.08 | 72,500 | — | — |
| 2024-03-20 | $1.95 | $5.49 | 21,700 | — | — |
| 2024-03-19 | $1.97 | $5.55 | 25,400 | — | — |
| 2024-03-18 | $1.87 | $5.27 | 7,900 | — | — |
| 2024-03-15 | $1.87 | $5.27 | 23,200 | — | — |
| 2024-03-14 | $1.91 | $5.38 | 54,500 | — | — |
| 2024-03-13 | $2.07 | $5.83 | 260,300 | — | — |
| 2024-03-12 | $1.76 | $4.96 | 147,600 | — | — |
| 2024-03-11 | $1.76 | $4.96 | 4,300 | — | — |
| 2024-03-08 | $1.75 | $4.93 | 9,500 | — | — |
| 2024-03-07 | $1.74 | $4.90 | 17,400 | — | — |
| 2024-03-06 | $1.79 | $5.04 | 27,500 | — | — |
| 2024-03-05 | $1.67 | $4.70 | 6,900 | — | — |
| 2024-03-04 | $1.72 | $4.84 | 71,400 | — | — |
| 2024-03-01 | $1.71 | $4.82 | 39,400 | — | — |
| 2024-02-29 | $1.84 | $5.18 | 50,600 | — | — |
| 2024-02-28 | $1.92 | $5.41 | 46,600 | — | — |
| 2024-02-27 | $1.82 | $5.13 | 5,000 | — | — |
| 2024-02-26 | $1.82 | $5.13 | 11,500 | — | — |
| 2024-02-23 | $1.79 | $5.04 | 10,600 | — | — |
| 2024-02-22 | $1.81 | $5.10 | 17,800 | — | — |
| 2024-02-21 | $1.83 | $5.15 | 29,600 | — | — |
| 2024-02-20 | $1.77 | $4.99 | 3,600 | — | — |
| 2024-02-16 | $1.82 | $5.13 | 14,500 | — | — |
| 2024-02-15 | $1.76 | $4.96 | 12,000 | — | — |
| 2024-02-14 | $1.83 | $5.15 | 14,500 | — | — |
| 2024-02-13 | $1.69 | $4.76 | 5,600 | — | — |
| 2024-02-12 | $1.73 | $4.87 | 16,100 | — | — |
| 2024-02-09 | $1.73 | $4.87 | 8,100 | — | — |
| 2024-02-08 | $1.78 | $5.01 | 5,700 | — | — |
| 2024-02-07 | $1.84 | $5.18 | 21,900 | — | — |
| 2024-02-06 | $1.80 | $5.07 | 8,200 | — | — |
| 2024-02-05 | $1.92 | $5.41 | 14,500 | — | — |
| 2024-02-02 | $1.89 | $5.32 | 9,000 | — | — |
| 2024-02-01 | $1.78 | $5.01 | 32,100 | — | — |
| 2024-01-31 | $1.60 | $4.51 | 3,900 | — | — |
| 2024-01-30 | $1.56 | $4.39 | 6,800 | — | — |
| 2024-01-29 | $1.62 | $4.56 | 38,100 | — | — |
| 2024-01-26 | $1.49 | $4.20 | 33,300 | — | — |
| 2024-01-25 | $1.55 | $4.37 | 11,800 | — | — |
| 2024-01-24 | $1.52 | $4.28 | 23,900 | — | — |
| 2024-01-23 | $1.63 | $4.59 | 24,500 | — | — |
| 2024-01-22 | $1.72 | $4.84 | 33,400 | — | — |
| 2024-01-19 | $1.91 | $5.38 | 66,200 | — | — |
| 2024-01-18 | $1.93 | $5.44 | 90,600 | — | — |
| 2024-01-17 | $1.69 | $4.76 | 59,800 | — | — |
| 2024-01-16 | $1.80 | $5.07 | 227,500 | — | — |
| 2024-01-12 | $1.42 | $4.00 | 80,500 | — | — |
| 2024-01-11 | $1.22 | $3.44 | 32,200 | — | — |
| 2024-01-10 | $1.17 | $3.30 | 14,400 | — | — |
| 2024-01-09 | $1.19 | $3.35 | 19,500 | — | — |
| 2024-01-08 | $1.17 | $3.30 | 31,600 | — | — |
| 2024-01-05 | $1.22 | $3.44 | 18,700 | — | — |
| 2024-01-04 | $1.24 | $3.49 | 27,300 | — | — |
| 2024-01-03 | $1.18 | $3.32 | 3,600 | — | — |
| 2024-01-02 | $1.20 | $3.38 | 28,800 | — | — |