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 | $4.91 | $5.45 | 10,291,600 | — | — |
| 2024-12-30 | $4.86 | $5.39 | 12,165,600 | — | — |
| 2024-12-27 | $5.01 | $5.56 | 7,990,200 | — | — |
| 2024-12-26 | $5.10 | $5.66 | 7,741,700 | — | — |
| 2024-12-24 | $5.07 | $5.63 | 4,582,800 | — | — |
| 2024-12-23 | $5.06 | $5.62 | 7,842,900 | — | — |
| 2024-12-20 | $5.04 | $5.59 | 19,876,900 | — | — |
| 2024-12-19 | $4.95 | $5.49 | 10,611,000 | — | — |
| 2024-12-18 | $5.01 | $5.56 | 11,708,200 | — | — |
| 2024-12-17 | $5.33 | $5.92 | 11,708,600 | — | — |
| 2024-12-16 | $5.30 | $5.88 | 7,410,800 | — | — |
| 2024-12-13 | $5.40 | $5.99 | 7,944,600 | — | — |
| 2024-12-12 | $5.53 | $6.14 | 9,508,200 | — | — |
| 2024-12-11 | $5.85 | $6.49 | 10,266,500 | — | — |
| 2024-12-10 | $5.69 | $6.32 | 10,218,000 | — | — |
| 2024-12-09 | $5.87 | $6.52 | 16,738,200 | — | — |
| 2024-12-06 | $5.52 | $6.13 | 7,635,400 | — | — |
| 2024-12-05 | $5.67 | $6.29 | 10,991,200 | — | — |
| 2024-12-04 | $5.64 | $6.26 | 10,287,000 | — | — |
| 2024-12-03 | $5.74 | $6.37 | 11,749,100 | — | — |
| 2024-12-02 | $5.40 | $5.99 | 9,555,000 | — | — |
| 2024-11-29 | $5.52 | $6.13 | 4,521,200 | — | — |
| 2024-11-27 | $5.49 | $6.09 | 10,182,900 | — | — |
| 2024-11-26 | $5.43 | $6.03 | 10,054,400 | — | — |
| 2024-11-25 | $5.42 | $6.02 | 13,472,000 | — | — |
| 2024-11-22 | $5.52 | $6.13 | 13,539,100 | — | — |
| 2024-11-21 | $5.69 | $6.32 | 9,878,200 | — | — |
| 2024-11-20 | $5.63 | $6.23 | 8,790,600 | — | — |
| 2024-11-19 | $5.70 | $6.31 | 9,822,300 | — | — |
| 2024-11-18 | $5.65 | $6.26 | 13,963,600 | — | — |
| 2024-11-15 | $5.50 | $6.09 | 31,110,400 | — | — |
| 2024-11-14 | $5.60 | $6.20 | 19,142,100 | — | — |
| 2024-11-13 | $5.42 | $6.00 | 10,974,900 | — | — |
| 2024-11-12 | $5.46 | $6.05 | 12,026,400 | — | — |
| 2024-11-11 | $5.58 | $6.18 | 18,081,300 | — | — |
| 2024-11-08 | $5.73 | $6.34 | 17,704,800 | — | — |
| 2024-11-07 | $6.02 | $6.67 | 21,359,600 | — | — |
| 2024-11-06 | $6.20 | $6.86 | 14,909,100 | — | — |
| 2024-11-05 | $6.30 | $6.98 | 7,687,200 | — | — |
| 2024-11-04 | $6.32 | $7.00 | 9,490,100 | — | — |
| 2024-11-01 | $6.40 | $7.09 | 12,274,600 | — | — |
| 2024-10-31 | $6.49 | $7.19 | 13,192,500 | — | — |
| 2024-10-30 | $6.77 | $7.50 | 10,674,400 | — | — |
| 2024-10-29 | $7.06 | $7.82 | 11,088,500 | — | — |
| 2024-10-28 | $6.83 | $7.56 | 7,815,200 | — | — |
| 2024-10-25 | $6.80 | $7.53 | 11,506,700 | — | — |
| 2024-10-24 | $6.98 | $7.73 | 17,896,400 | — | — |
| 2024-10-23 | $7.16 | $7.93 | 12,398,000 | — | — |
| 2024-10-22 | $7.53 | $8.34 | 11,010,500 | — | — |
| 2024-10-21 | $7.38 | $8.17 | 15,650,500 | — | — |
| 2024-10-18 | $7.31 | $8.09 | 12,761,100 | — | — |
| 2024-10-17 | $6.69 | $7.41 | 9,331,700 | — | — |
| 2024-10-16 | $6.78 | $7.51 | 9,653,300 | — | — |
| 2024-10-15 | $6.70 | $7.42 | 8,132,400 | — | — |
| 2024-10-14 | $6.55 | $7.25 | 7,157,400 | — | — |
| 2024-10-11 | $6.63 | $7.34 | 9,816,700 | — | — |
| 2024-10-10 | $6.62 | $7.33 | 10,086,300 | — | — |
| 2024-10-09 | $6.36 | $7.04 | 7,556,500 | — | — |
| 2024-10-08 | $6.43 | $7.12 | 8,530,400 | — | — |
| 2024-10-07 | $6.45 | $7.14 | 7,053,700 | — | — |
| 2024-10-04 | $6.60 | $7.31 | 10,662,700 | — | — |
| 2024-10-03 | $6.63 | $7.34 | 8,259,400 | — | — |
| 2024-10-02 | $6.63 | $7.34 | 9,406,500 | — | — |
| 2024-10-01 | $6.55 | $7.25 | 14,869,800 | — | — |
| 2024-09-30 | $6.67 | $7.39 | 12,794,900 | — | — |
| 2024-09-27 | $6.80 | $7.53 | 13,993,800 | — | — |
| 2024-09-26 | $7.18 | $7.95 | 17,286,400 | — | — |
| 2024-09-25 | $7.07 | $7.83 | 13,816,100 | — | — |
| 2024-09-24 | $7.07 | $7.83 | 15,838,200 | — | — |
| 2024-09-23 | $6.59 | $7.30 | 11,907,300 | — | — |
| 2024-09-20 | $6.77 | $7.50 | 20,359,700 | — | — |
| 2024-09-19 | $6.68 | $7.40 | 9,955,200 | — | — |
| 2024-09-18 | $6.53 | $7.23 | 14,666,500 | — | — |
| 2024-09-17 | $6.76 | $7.48 | 10,615,200 | — | — |
| 2024-09-16 | $6.81 | $7.54 | 16,809,600 | — | — |
| 2024-09-13 | $6.82 | $7.55 | 16,866,200 | — | — |
| 2024-09-12 | $6.44 | $7.13 | 14,489,800 | — | — |
| 2024-09-11 | $5.92 | $6.55 | 7,429,800 | — | — |
| 2024-09-10 | $5.69 | $6.30 | 6,303,800 | — | — |
| 2024-09-09 | $5.56 | $6.16 | 6,929,700 | — | — |
| 2024-09-06 | $5.45 | $6.03 | 7,868,700 | — | — |
| 2024-09-05 | $5.68 | $6.29 | 7,634,700 | — | — |
| 2024-09-04 | $5.47 | $6.06 | 7,871,500 | — | — |
| 2024-09-03 | $5.39 | $5.97 | 11,899,300 | — | — |
| 2024-08-30 | $5.93 | $6.57 | 7,615,000 | — | — |
| 2024-08-29 | $5.97 | $6.61 | 6,573,900 | — | — |
| 2024-08-28 | $5.97 | $6.61 | 9,383,500 | — | — |
| 2024-08-27 | $6.24 | $6.91 | 7,748,700 | — | — |
| 2024-08-26 | $6.23 | $6.90 | 8,252,000 | — | — |
| 2024-08-23 | $6.19 | $6.84 | 9,695,300 | — | — |
| 2024-08-22 | $6.01 | $6.64 | 9,396,800 | — | — |
| 2024-08-21 | $6.17 | $6.82 | 8,974,800 | — | — |
| 2024-08-20 | $6.01 | $6.64 | 11,747,700 | — | — |
| 2024-08-19 | $6.01 | $6.64 | 9,997,100 | — | — |
| 2024-08-16 | $5.63 | $6.22 | 12,572,100 | — | — |
| 2024-08-15 | $5.55 | $6.13 | 9,323,500 | — | — |
| 2024-08-14 | $5.23 | $5.78 | 6,292,700 | — | — |
| 2024-08-13 | $5.28 | $5.83 | 4,634,000 | — | — |
| 2024-08-12 | $5.18 | $5.72 | 7,060,900 | — | — |
| 2024-08-09 | $5.04 | $5.57 | 5,642,400 | — | — |
| 2024-08-08 | $5.01 | $5.53 | 7,035,900 | — | — |
| 2024-08-07 | $4.81 | $5.31 | 12,706,600 | — | — |
| 2024-08-06 | $4.85 | $5.36 | 8,061,800 | — | — |
| 2024-08-05 | $4.74 | $5.24 | 10,772,800 | — | — |
| 2024-08-02 | $4.94 | $5.46 | 16,099,900 | — | — |
| 2024-08-01 | $5.33 | $5.89 | 11,827,300 | — | — |
| 2024-07-31 | $5.78 | $6.39 | 10,508,300 | — | — |
| 2024-07-30 | $5.63 | $6.22 | 6,232,100 | — | — |
| 2024-07-29 | $5.60 | $6.19 | 6,770,900 | — | — |
| 2024-07-26 | $5.65 | $6.24 | 8,140,700 | — | — |
| 2024-07-25 | $5.73 | $6.33 | 6,912,900 | — | — |
| 2024-07-24 | $5.88 | $6.50 | 7,479,100 | — | — |
| 2024-07-23 | $5.94 | $6.56 | 6,310,800 | — | — |
| 2024-07-22 | $5.91 | $6.53 | 5,989,500 | — | — |
| 2024-07-19 | $5.90 | $6.52 | 6,888,300 | — | — |
| 2024-07-18 | $6.01 | $6.64 | 8,980,900 | — | — |
| 2024-07-17 | $6.15 | $6.79 | 9,376,900 | — | — |
| 2024-07-16 | $6.30 | $6.96 | 12,934,100 | — | — |
| 2024-07-15 | $6.02 | $6.65 | 9,366,200 | — | — |
| 2024-07-12 | $6.02 | $6.65 | 8,525,300 | — | — |
| 2024-07-11 | $5.93 | $6.55 | 12,526,900 | — | — |
| 2024-07-10 | $5.52 | $6.10 | 9,051,200 | — | — |
| 2024-07-09 | $5.27 | $5.82 | 7,223,600 | — | — |
| 2024-07-08 | $5.22 | $5.77 | 7,254,600 | — | — |
| 2024-07-05 | $5.22 | $5.77 | 7,428,700 | — | — |
| 2024-07-03 | $5.18 | $5.72 | 6,230,300 | — | — |
| 2024-07-02 | $4.90 | $5.41 | 5,858,200 | — | — |
| 2024-07-01 | $4.77 | $5.27 | 5,165,500 | — | — |
| 2024-06-28 | $4.85 | $5.36 | 12,853,400 | — | — |
| 2024-06-27 | $4.86 | $5.37 | 6,014,300 | — | — |
| 2024-06-26 | $4.85 | $5.36 | 5,270,600 | — | — |
| 2024-06-25 | $4.90 | $5.41 | 5,470,300 | — | — |
| 2024-06-24 | $5.05 | $5.58 | 6,354,500 | — | — |
| 2024-06-21 | $5.17 | $5.71 | 12,983,700 | — | — |
| 2024-06-20 | $5.34 | $5.90 | 9,647,400 | — | — |
| 2024-06-18 | $5.15 | $5.69 | 6,122,300 | — | — |
| 2024-06-17 | $5.07 | $5.60 | 6,605,500 | — | — |
| 2024-06-14 | $5.20 | $5.74 | 5,636,100 | — | — |
| 2024-06-13 | $5.15 | $5.69 | 5,653,100 | — | — |
| 2024-06-12 | $5.32 | $5.88 | 9,546,700 | — | — |
| 2024-06-11 | $5.29 | $5.84 | 6,356,500 | — | — |
| 2024-06-10 | $5.35 | $5.91 | 6,571,000 | — | — |
| 2024-06-07 | $5.34 | $5.90 | 9,594,200 | — | — |
| 2024-06-06 | $5.80 | $6.41 | 8,902,500 | — | — |
| 2024-06-05 | $5.54 | $6.12 | 6,202,500 | — | — |
| 2024-06-04 | $5.43 | $6.00 | 9,135,600 | — | — |
| 2024-06-03 | $5.84 | $6.45 | 6,963,400 | — | — |
| 2024-05-31 | $5.89 | $6.51 | 12,304,500 | — | — |
| 2024-05-30 | $5.85 | $6.46 | 6,686,000 | — | — |
| 2024-05-29 | $5.76 | $6.36 | 7,827,800 | — | — |
| 2024-05-28 | $5.93 | $6.55 | 11,979,600 | — | — |
| 2024-05-24 | $5.63 | $6.22 | 10,504,600 | — | — |
| 2024-05-23 | $5.77 | $6.37 | 7,829,100 | — | — |
| 2024-05-22 | $5.95 | $6.57 | 10,244,600 | — | — |
| 2024-05-21 | $6.18 | $6.82 | 7,597,200 | — | — |
| 2024-05-20 | $6.23 | $6.88 | 13,353,000 | — | — |
| 2024-05-17 | $6.10 | $6.73 | 18,757,700 | — | — |
| 2024-05-16 | $5.49 | $6.06 | 10,985,800 | — | — |
| 2024-05-15 | $5.59 | $6.17 | 13,168,700 | — | — |
| 2024-05-14 | $5.40 | $5.96 | 8,360,700 | — | — |
| 2024-05-13 | $5.23 | $5.77 | 8,580,300 | — | — |
| 2024-05-10 | $5.35 | $5.90 | 11,276,200 | — | — |
| 2024-05-09 | $5.47 | $6.04 | 18,853,900 | — | — |
| 2024-05-08 | $4.91 | $5.42 | 7,901,100 | — | — |
| 2024-05-07 | $4.99 | $5.51 | 7,508,400 | — | — |
| 2024-05-06 | $5.00 | $5.52 | 10,983,800 | — | — |
| 2024-05-03 | $4.74 | $5.23 | 8,148,200 | — | — |
| 2024-05-02 | $4.77 | $5.26 | 10,225,800 | — | — |
| 2024-05-01 | $4.74 | $5.23 | 11,213,600 | — | — |
| 2024-04-30 | $4.73 | $5.22 | 13,178,100 | — | — |
| 2024-04-29 | $5.00 | $5.52 | 10,054,100 | — | — |
| 2024-04-26 | $5.11 | $5.64 | 9,675,700 | — | — |
| 2024-04-25 | $5.05 | $5.57 | 21,961,600 | — | — |
| 2024-04-24 | $5.24 | $5.78 | 6,556,000 | — | — |
| 2024-04-23 | $5.24 | $5.78 | 8,743,300 | — | — |
| 2024-04-22 | $5.06 | $5.58 | 9,525,000 | — | — |
| 2024-04-19 | $5.31 | $5.86 | 6,286,700 | — | — |
| 2024-04-18 | $5.28 | $5.83 | 6,347,200 | — | — |
| 2024-04-17 | $5.28 | $5.83 | 7,543,100 | — | — |
| 2024-04-16 | $5.26 | $5.80 | 8,731,200 | — | — |
| 2024-04-15 | $5.35 | $5.90 | 9,182,700 | — | — |
| 2024-04-12 | $5.42 | $5.98 | 17,943,500 | — | — |
| 2024-04-11 | $5.54 | $6.11 | 8,627,400 | — | — |
| 2024-04-10 | $5.50 | $6.07 | 9,942,000 | — | — |
| 2024-04-09 | $5.59 | $6.17 | 13,801,900 | — | — |
| 2024-04-08 | $5.44 | $6.00 | 13,633,200 | — | — |
| 2024-04-05 | $5.53 | $6.10 | 11,273,900 | — | — |
| 2024-04-04 | $5.32 | $5.87 | 11,595,600 | — | — |
| 2024-04-03 | $5.46 | $6.03 | 17,712,600 | — | — |
| 2024-04-02 | $5.03 | $5.55 | 9,505,500 | — | — |
| 2024-04-01 | $4.91 | $5.42 | 7,766,800 | — | — |
| 2024-03-28 | $4.81 | $5.31 | 10,635,800 | — | — |
| 2024-03-27 | $4.49 | $4.96 | 5,477,900 | — | — |
| 2024-03-26 | $4.23 | $4.67 | 5,060,200 | — | — |
| 2024-03-25 | $4.26 | $4.70 | 3,895,100 | — | — |
| 2024-03-22 | $4.23 | $4.67 | 5,546,400 | — | — |
| 2024-03-21 | $4.33 | $4.78 | 7,253,900 | — | — |
| 2024-03-20 | $4.32 | $4.77 | 9,042,000 | — | — |
| 2024-03-19 | $4.09 | $4.51 | 6,195,200 | — | — |
| 2024-03-18 | $4.28 | $4.72 | 6,065,600 | — | — |
| 2024-03-15 | $4.36 | $4.81 | 10,917,300 | — | — |
| 2024-03-14 | $4.32 | $4.77 | 5,845,700 | — | — |
| 2024-03-13 | $4.44 | $4.90 | 7,225,600 | — | — |
| 2024-03-12 | $4.23 | $4.67 | 6,142,000 | — | — |
| 2024-03-11 | $4.31 | $4.76 | 10,477,500 | — | — |
| 2024-03-08 | $4.06 | $4.47 | 8,654,100 | — | — |
| 2024-03-07 | $4.13 | $4.55 | 8,156,900 | — | — |
| 2024-03-06 | $3.95 | $4.35 | 8,656,100 | — | — |
| 2024-03-05 | $3.82 | $4.21 | 9,585,200 | — | — |
| 2024-03-04 | $3.91 | $4.31 | 8,783,800 | — | — |
| 2024-03-01 | $3.71 | $4.09 | 7,472,400 | — | — |
| 2024-02-29 | $3.54 | $3.90 | 6,631,700 | — | — |
| 2024-02-28 | $3.42 | $3.77 | 8,445,300 | — | — |
| 2024-02-27 | $3.58 | $3.95 | 8,134,700 | — | — |
| 2024-02-26 | $3.54 | $3.90 | 4,378,800 | — | — |
| 2024-02-23 | $3.61 | $3.98 | 5,004,400 | — | — |
| 2024-02-22 | $3.54 | $3.90 | 5,805,600 | — | — |
| 2024-02-21 | $3.58 | $3.95 | 3,297,300 | — | — |
| 2024-02-20 | $3.55 | $3.91 | 4,921,600 | — | — |
| 2024-02-16 | $3.61 | $3.98 | 5,869,400 | — | — |
| 2024-02-15 | $3.62 | $3.99 | 9,336,900 | — | — |
| 2024-02-14 | $3.44 | $3.79 | 6,282,800 | — | — |
| 2024-02-13 | $3.37 | $3.71 | 9,853,000 | — | — |
| 2024-02-12 | $3.70 | $4.08 | 5,784,500 | — | — |
| 2024-02-09 | $3.57 | $3.93 | 5,479,300 | — | — |
| 2024-02-08 | $3.56 | $3.92 | 4,866,300 | — | — |
| 2024-02-07 | $3.55 | $3.91 | 6,145,600 | — | — |
| 2024-02-06 | $3.66 | $4.03 | 5,296,200 | — | — |
| 2024-02-05 | $3.58 | $3.95 | 8,179,900 | — | — |
| 2024-02-02 | $3.78 | $4.17 | 6,215,800 | — | — |
| 2024-02-01 | $3.94 | $4.34 | 5,602,600 | — | — |
| 2024-01-31 | $3.81 | $4.20 | 8,528,200 | — | — |
| 2024-01-30 | $3.95 | $4.35 | 4,480,400 | — | — |
| 2024-01-29 | $4.10 | $4.52 | 6,735,000 | — | — |
| 2024-01-26 | $3.99 | $4.40 | 4,318,600 | — | — |
| 2024-01-25 | $3.99 | $4.40 | 5,031,300 | — | — |
| 2024-01-24 | $3.93 | $4.33 | 4,860,600 | — | — |
| 2024-01-23 | $4.04 | $4.45 | 5,680,700 | — | — |
| 2024-01-22 | $4.03 | $4.44 | 6,108,400 | — | — |
| 2024-01-19 | $4.01 | $4.42 | 4,391,200 | — | — |
| 2024-01-18 | $4.01 | $4.42 | 4,332,300 | — | — |
| 2024-01-17 | $4.05 | $4.46 | 5,792,500 | — | — |
| 2024-01-16 | $4.19 | $4.62 | 5,245,700 | — | — |
| 2024-01-12 | $4.39 | $4.84 | 6,985,200 | — | — |
| 2024-01-11 | $4.18 | $4.61 | 6,689,300 | — | — |
| 2024-01-10 | $4.27 | $4.71 | 4,517,900 | — | — |
| 2024-01-09 | $4.31 | $4.75 | 3,766,400 | — | — |
| 2024-01-08 | $4.39 | $4.84 | 4,718,300 | — | — |
| 2024-01-05 | $4.30 | $4.74 | 6,183,400 | — | — |
| 2024-01-04 | $4.37 | $4.82 | 7,422,100 | — | — |
| 2024-01-03 | $4.39 | $4.84 | 8,145,100 | — | — |
| 2024-01-02 | $4.69 | $5.17 | 5,068,400 | — | — |