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
- 1985-04-24 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 | $2.44 | $3.83 | 14,900 | — | — |
| 2024-12-30 | $2.42 | $3.79 | 40,800 | — | — |
| 2024-12-27 | $2.45 | $3.84 | 17,600 | — | — |
| 2024-12-26 | $2.45 | $3.84 | 26,500 | — | — |
| 2024-12-24 | $2.44 | $3.83 | 7,000 | — | — |
| 2024-12-23 | $2.42 | $3.79 | 43,300 | — | — |
| 2024-12-20 | $2.43 | $3.81 | 12,700 | — | — |
| 2024-12-19 | $2.43 | $3.81 | 15,100 | — | — |
| 2024-12-18 | $2.42 | $3.79 | 28,600 | — | — |
| 2024-12-17 | $2.42 | $3.79 | 54,000 | — | — |
| 2024-12-16 | $2.43 | $3.81 | 24,800 | — | — |
| 2024-12-13 | $2.44 | $3.81 | 39,300 | — | — |
| 2024-12-12 | $2.43 | $3.80 | 23,100 | — | — |
| 2024-12-11 | $2.43 | $3.80 | 13,600 | — | — |
| 2024-12-10 | $2.42 | $3.78 | 28,000 | — | — |
| 2024-12-09 | $2.40 | $3.75 | 21,300 | — | — |
| 2024-12-06 | $2.46 | $3.84 | 33,500 | — | — |
| 2024-12-05 | $2.41 | $3.77 | 5,800 | — | — |
| 2024-12-04 | $2.41 | $3.77 | 28,400 | — | — |
| 2024-12-03 | $2.42 | $3.78 | 7,300 | — | — |
| 2024-12-02 | $2.42 | $3.78 | 9,500 | — | — |
| 2024-11-29 | $2.44 | $3.81 | 11,400 | — | — |
| 2024-11-27 | $2.43 | $3.80 | 8,900 | — | — |
| 2024-11-26 | $2.45 | $3.83 | 16,300 | — | — |
| 2024-11-25 | $2.49 | $3.89 | 121,500 | — | — |
| 2024-11-22 | $2.43 | $3.80 | 26,600 | — | — |
| 2024-11-21 | $2.44 | $3.81 | 25,200 | — | — |
| 2024-11-20 | $2.44 | $3.81 | 18,600 | — | — |
| 2024-11-19 | $2.43 | $3.80 | 6,700 | — | — |
| 2024-11-18 | $2.44 | $3.81 | 38,500 | — | — |
| 2024-11-15 | $2.40 | $3.75 | 32,900 | — | — |
| 2024-11-14 | $2.40 | $3.75 | 32,900 | — | — |
| 2024-11-13 | $2.43 | $3.80 | 31,300 | — | — |
| 2024-11-12 | $2.50 | $3.91 | 29,000 | — | — |
| 2024-11-11 | $2.51 | $3.92 | 35,400 | — | — |
| 2024-11-08 | $2.47 | $3.86 | 33,500 | — | — |
| 2024-11-07 | $2.46 | $3.83 | 56,400 | — | — |
| 2024-11-06 | $2.49 | $3.88 | 25,900 | — | — |
| 2024-11-05 | $2.40 | $3.74 | 42,400 | — | — |
| 2024-11-04 | $2.46 | $3.83 | 26,700 | — | — |
| 2024-11-01 | $2.48 | $3.86 | 22,900 | — | — |
| 2024-10-31 | $2.45 | $3.82 | 14,800 | — | — |
| 2024-10-30 | $2.45 | $3.82 | 573,900 | — | — |
| 2024-10-29 | $2.48 | $3.86 | 341,500 | — | — |
| 2024-10-28 | $2.46 | $3.83 | 26,600 | — | — |
| 2024-10-25 | $2.42 | $3.77 | 89,300 | — | — |
| 2024-10-24 | $2.46 | $3.83 | 80,500 | — | — |
| 2024-10-23 | $2.41 | $3.75 | 14,100 | — | — |
| 2024-10-22 | $2.43 | $3.79 | 41,000 | — | — |
| 2024-10-21 | $2.43 | $3.79 | 37,800 | — | — |
| 2024-10-18 | $2.46 | $3.83 | 36,300 | — | — |
| 2024-10-17 | $2.47 | $3.85 | 23,300 | — | — |
| 2024-10-16 | $2.47 | $3.85 | 10,900 | — | — |
| 2024-10-15 | $2.43 | $3.79 | 34,600 | — | — |
| 2024-10-14 | $2.44 | $3.80 | 35,000 | — | — |
| 2024-10-11 | $2.42 | $3.77 | 185,500 | — | — |
| 2024-10-10 | $2.42 | $3.76 | 55,000 | — | — |
| 2024-10-09 | $2.43 | $3.77 | 42,700 | — | — |
| 2024-10-08 | $2.48 | $3.85 | 33,300 | — | — |
| 2024-10-07 | $2.53 | $3.93 | 13,200 | — | — |
| 2024-10-04 | $2.53 | $3.93 | 54,600 | — | — |
| 2024-10-03 | $2.54 | $3.94 | 30,000 | — | — |
| 2024-10-02 | $2.55 | $3.96 | 18,700 | — | — |
| 2024-10-01 | $2.55 | $3.96 | 34,000 | — | — |
| 2024-09-30 | $2.58 | $4.01 | 14,400 | — | — |
| 2024-09-27 | $2.57 | $3.99 | 77,400 | — | — |
| 2024-09-26 | $2.58 | $4.01 | 22,000 | — | — |
| 2024-09-25 | $2.56 | $3.97 | 27,700 | — | — |
| 2024-09-24 | $2.56 | $3.97 | 39,000 | — | — |
| 2024-09-23 | $2.57 | $3.99 | 30,000 | — | — |
| 2024-09-20 | $2.58 | $4.01 | 50,900 | — | — |
| 2024-09-19 | $2.53 | $3.93 | 23,500 | — | — |
| 2024-09-18 | $2.54 | $3.94 | 23,800 | — | — |
| 2024-09-17 | $2.57 | $3.99 | 62,400 | — | — |
| 2024-09-16 | $2.58 | $4.01 | 44,300 | — | — |
| 2024-09-13 | $2.58 | $3.99 | 19,500 | — | — |
| 2024-09-12 | $2.55 | $3.95 | 34,400 | — | — |
| 2024-09-11 | $2.53 | $3.92 | 23,300 | — | — |
| 2024-09-10 | $2.56 | $3.96 | 18,900 | — | — |
| 2024-09-09 | $2.55 | $3.95 | 6,600 | — | — |
| 2024-09-06 | $2.58 | $3.99 | 22,400 | — | — |
| 2024-09-05 | $2.57 | $3.98 | 6,000 | — | — |
| 2024-09-04 | $2.57 | $3.98 | 13,500 | — | — |
| 2024-09-03 | $2.54 | $3.93 | 29,000 | — | — |
| 2024-08-30 | $2.56 | $3.96 | 48,500 | — | — |
| 2024-08-29 | $2.60 | $4.02 | 44,300 | — | — |
| 2024-08-28 | $2.57 | $3.98 | 7,600 | — | — |
| 2024-08-27 | $2.56 | $3.96 | 6,200 | — | — |
| 2024-08-26 | $2.55 | $3.95 | 8,600 | — | — |
| 2024-08-23 | $2.54 | $3.93 | 4,000 | — | — |
| 2024-08-22 | $2.54 | $3.93 | 4,800 | — | — |
| 2024-08-21 | $2.56 | $3.96 | 8,800 | — | — |
| 2024-08-20 | $2.57 | $3.98 | 32,000 | — | — |
| 2024-08-19 | $2.61 | $4.04 | 19,700 | — | — |
| 2024-08-16 | $2.59 | $4.01 | 12,400 | — | — |
| 2024-08-15 | $2.58 | $3.99 | 26,000 | — | — |
| 2024-08-14 | $2.59 | $4.01 | 5,600 | — | — |
| 2024-08-13 | $2.58 | $3.99 | 11,500 | — | — |
| 2024-08-12 | $2.55 | $3.95 | 39,000 | — | — |
| 2024-08-09 | $2.62 | $4.04 | 20,800 | — | — |
| 2024-08-08 | $2.57 | $3.97 | 5,700 | — | — |
| 2024-08-07 | $2.55 | $3.93 | 8,300 | — | — |
| 2024-08-06 | $2.53 | $3.90 | 8,600 | — | — |
| 2024-08-05 | $2.49 | $3.84 | 51,400 | — | — |
| 2024-08-02 | $2.53 | $3.90 | 45,300 | — | — |
| 2024-08-01 | $2.63 | $4.06 | 36,200 | — | — |
| 2024-07-31 | $2.65 | $4.09 | 11,800 | — | — |
| 2024-07-30 | $2.66 | $4.10 | 24,100 | — | — |
| 2024-07-29 | $2.66 | $4.10 | 10,500 | — | — |
| 2024-07-26 | $2.65 | $4.09 | 22,400 | — | — |
| 2024-07-25 | $2.64 | $4.07 | 23,700 | — | — |
| 2024-07-24 | $2.68 | $4.14 | 42,300 | — | — |
| 2024-07-23 | $2.69 | $4.15 | 78,900 | — | — |
| 2024-07-22 | $2.69 | $4.15 | 18,200 | — | — |
| 2024-07-19 | $2.69 | $4.15 | 95,000 | — | — |
| 2024-07-18 | $2.55 | $3.93 | 191,500 | — | — |
| 2024-07-17 | $2.59 | $4.00 | 54,700 | — | — |
| 2024-07-16 | $2.66 | $4.10 | 29,600 | — | — |
| 2024-07-15 | $2.68 | $4.14 | 10,400 | — | — |
| 2024-07-12 | $2.67 | $4.11 | 22,800 | — | — |
| 2024-07-11 | $2.61 | $4.02 | 101,900 | — | — |
| 2024-07-10 | $2.61 | $4.02 | 20,200 | — | — |
| 2024-07-09 | $2.60 | $4.00 | 10,600 | — | — |
| 2024-07-08 | $2.64 | $4.06 | 21,700 | — | — |
| 2024-07-05 | $2.63 | $4.05 | 20,600 | — | — |
| 2024-07-03 | $2.59 | $3.98 | 2,400 | — | — |
| 2024-07-02 | $2.58 | $3.97 | 19,100 | — | — |
| 2024-07-01 | $2.60 | $4.00 | 35,500 | — | — |
| 2024-06-28 | $2.61 | $4.02 | 19,300 | — | — |
| 2024-06-27 | $2.60 | $4.00 | 8,900 | — | — |
| 2024-06-26 | $2.58 | $3.97 | 7,700 | — | — |
| 2024-06-25 | $2.58 | $3.97 | 20,100 | — | — |
| 2024-06-24 | $2.57 | $3.95 | 16,300 | — | — |
| 2024-06-21 | $2.59 | $3.98 | 12,600 | — | — |
| 2024-06-20 | $2.58 | $3.97 | 56,200 | — | — |
| 2024-06-18 | $2.58 | $3.97 | 31,700 | — | — |
| 2024-06-17 | $2.57 | $3.95 | 11,600 | — | — |
| 2024-06-14 | $2.55 | $3.92 | 33,200 | — | — |
| 2024-06-13 | $2.57 | $3.95 | 27,500 | — | — |
| 2024-06-12 | $2.60 | $4.00 | 25,400 | — | — |
| 2024-06-11 | $2.59 | $3.98 | 22,700 | — | — |
| 2024-06-10 | $2.59 | $3.98 | 28,200 | — | — |
| 2024-06-07 | $2.60 | $3.99 | 18,800 | — | — |
| 2024-06-06 | $2.59 | $3.97 | 8,400 | — | — |
| 2024-06-05 | $2.60 | $3.99 | 15,000 | — | — |
| 2024-06-04 | $2.58 | $3.96 | 18,600 | — | — |
| 2024-06-03 | $2.58 | $3.96 | 22,600 | — | — |
| 2024-05-31 | $2.58 | $3.96 | 9,400 | — | — |
| 2024-05-30 | $2.56 | $3.93 | 20,600 | — | — |
| 2024-05-29 | $2.61 | $4.00 | 16,900 | — | — |
| 2024-05-28 | $2.64 | $4.05 | 8,600 | — | — |
| 2024-05-24 | $2.63 | $4.03 | 21,500 | — | — |
| 2024-05-23 | $2.64 | $4.05 | 12,300 | — | — |
| 2024-05-22 | $2.67 | $4.10 | 11,100 | — | — |
| 2024-05-21 | $2.67 | $4.10 | 6,000 | — | — |
| 2024-05-20 | $2.68 | $4.11 | 33,500 | — | — |
| 2024-05-17 | $2.68 | $4.11 | 20,800 | — | — |
| 2024-05-16 | $2.67 | $4.10 | 11,400 | — | — |
| 2024-05-15 | $2.65 | $4.06 | 13,700 | — | — |
| 2024-05-14 | $2.65 | $4.06 | 16,600 | — | — |
| 2024-05-13 | $2.59 | $3.97 | 56,200 | — | — |
| 2024-05-10 | $2.64 | $4.05 | 45,700 | — | — |
| 2024-05-09 | $2.72 | $4.17 | 11,600 | — | — |
| 2024-05-08 | $2.72 | $4.17 | 7,700 | — | — |
| 2024-05-07 | $2.72 | $4.17 | 23,400 | — | — |
| 2024-05-06 | $2.68 | $4.11 | 33,400 | — | — |
| 2024-05-03 | $2.68 | $4.11 | 26,800 | — | — |
| 2024-05-02 | $2.69 | $4.11 | 14,400 | — | — |
| 2024-05-01 | $2.66 | $4.07 | 8,900 | — | — |
| 2024-04-30 | $2.67 | $4.08 | 22,700 | — | — |
| 2024-04-29 | $2.66 | $4.07 | 16,500 | — | — |
| 2024-04-26 | $2.69 | $4.11 | 6,000 | — | — |
| 2024-04-25 | $2.70 | $4.13 | 12,500 | — | — |
| 2024-04-24 | $2.73 | $4.17 | 7,100 | — | — |
| 2024-04-23 | $2.68 | $4.10 | 32,600 | — | — |
| 2024-04-22 | $2.66 | $4.07 | 19,800 | — | — |
| 2024-04-19 | $2.69 | $4.11 | 32,400 | — | — |
| 2024-04-18 | $2.74 | $4.19 | 23,200 | — | — |
| 2024-04-17 | $2.69 | $4.11 | 19,000 | — | — |
| 2024-04-16 | $2.77 | $4.24 | 10,600 | — | — |
| 2024-04-15 | $2.79 | $4.27 | 15,100 | — | — |
| 2024-04-12 | $2.81 | $4.30 | 17,500 | — | — |
| 2024-04-11 | $2.80 | $4.28 | 19,400 | — | — |
| 2024-04-10 | $2.83 | $4.33 | 37,100 | — | — |
| 2024-04-09 | $2.87 | $4.39 | 31,000 | — | — |
| 2024-04-08 | $2.86 | $4.37 | 30,300 | — | — |
| 2024-04-05 | $2.79 | $4.27 | 13,000 | — | — |
| 2024-04-04 | $2.80 | $4.27 | 4,900 | — | — |
| 2024-04-03 | $2.78 | $4.24 | 63,400 | — | — |
| 2024-04-02 | $2.93 | $4.47 | 29,000 | — | — |
| 2024-04-01 | $2.78 | $4.24 | 28,300 | — | — |
| 2024-03-28 | $2.78 | $4.24 | 12,000 | — | — |
| 2024-03-27 | $2.75 | $4.19 | 41,300 | — | — |
| 2024-03-26 | $2.69 | $4.10 | 11,200 | — | — |
| 2024-03-25 | $2.69 | $4.10 | 22,100 | — | — |
| 2024-03-22 | $2.68 | $4.09 | 5,900 | — | — |
| 2024-03-21 | $2.64 | $4.03 | 13,900 | — | — |
| 2024-03-20 | $2.60 | $3.96 | 14,800 | — | — |
| 2024-03-19 | $2.62 | $4.00 | 20,100 | — | — |
| 2024-03-18 | $2.63 | $4.01 | 11,500 | — | — |
| 2024-03-15 | $2.60 | $3.96 | 181,700 | — | — |
| 2024-03-14 | $2.62 | $4.00 | 15,600 | — | — |
| 2024-03-13 | $2.61 | $3.98 | 28,600 | — | — |
| 2024-03-12 | $2.60 | $3.96 | 56,700 | — | — |
| 2024-03-11 | $2.61 | $3.98 | 25,700 | — | — |
| 2024-03-08 | $2.63 | $4.01 | 45,500 | — | — |
| 2024-03-07 | $2.63 | $4.00 | 164,300 | — | — |
| 2024-03-06 | $2.60 | $3.95 | 23,900 | — | — |
| 2024-03-05 | $2.59 | $3.94 | 17,200 | — | — |
| 2024-03-04 | $2.59 | $3.94 | 55,500 | — | — |
| 2024-03-01 | $2.65 | $4.03 | 18,400 | — | — |
| 2024-02-29 | $2.61 | $3.97 | 26,700 | — | — |
| 2024-02-28 | $2.63 | $4.00 | 34,900 | — | — |
| 2024-02-27 | $2.65 | $4.03 | 12,000 | — | — |
| 2024-02-26 | $2.64 | $4.01 | 15,400 | — | — |
| 2024-02-23 | $2.66 | $4.04 | 12,300 | — | — |
| 2024-02-22 | $2.66 | $4.04 | 17,200 | — | — |
| 2024-02-21 | $2.65 | $4.03 | 10,400 | — | — |
| 2024-02-20 | $2.62 | $3.98 | 58,700 | — | — |
| 2024-02-16 | $2.61 | $3.97 | 66,700 | — | — |
| 2024-02-15 | $2.60 | $3.95 | 102,100 | — | — |
| 2024-02-14 | $2.61 | $3.97 | 117,400 | — | — |
| 2024-02-13 | $2.70 | $4.10 | 29,000 | — | — |
| 2024-02-12 | $2.76 | $4.20 | 33,900 | — | — |
| 2024-02-09 | $2.77 | $4.21 | 131,500 | — | — |
| 2024-02-08 | $2.76 | $4.18 | 18,800 | — | — |
| 2024-02-07 | $2.77 | $4.20 | 30,000 | — | — |
| 2024-02-06 | $2.76 | $4.18 | 20,800 | — | — |
| 2024-02-05 | $2.77 | $4.20 | 22,800 | — | — |
| 2024-02-02 | $2.84 | $4.30 | 14,200 | — | — |
| 2024-02-01 | $2.83 | $4.29 | 36,500 | — | — |
| 2024-01-31 | $2.92 | $4.43 | 74,600 | — | — |
| 2024-01-30 | $2.89 | $4.38 | 10,700 | — | — |
| 2024-01-29 | $2.85 | $4.32 | 10,000 | — | — |
| 2024-01-26 | $2.84 | $4.30 | 33,200 | — | — |
| 2024-01-25 | $2.81 | $4.26 | 9,100 | — | — |
| 2024-01-24 | $2.81 | $4.26 | 13,700 | — | — |
| 2024-01-23 | $2.80 | $4.24 | 32,800 | — | — |
| 2024-01-22 | $2.75 | $4.17 | 26,200 | — | — |
| 2024-01-19 | $2.79 | $4.23 | 35,500 | — | — |
| 2024-01-18 | $2.80 | $4.24 | 11,000 | — | — |
| 2024-01-17 | $2.79 | $4.23 | 19,800 | — | — |
| 2024-01-16 | $2.79 | $4.23 | 23,100 | — | — |
| 2024-01-12 | $2.80 | $4.24 | 14,600 | — | — |
| 2024-01-11 | $2.78 | $4.21 | 38,400 | — | — |
| 2024-01-10 | $2.76 | $4.18 | 10,200 | — | — |
| 2024-01-09 | $2.80 | $4.24 | 13,200 | — | — |
| 2024-01-08 | $2.80 | $4.24 | 5,400 | — | — |
| 2024-01-05 | $2.80 | $4.24 | 42,300 | — | — |
| 2024-01-04 | $2.87 | $4.34 | 20,800 | — | — |
| 2024-01-03 | $2.79 | $4.22 | 23,000 | — | — |
| 2024-01-02 | $2.76 | $4.17 | 33,600 | — | — |