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
- 1983-06-22 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 | $4.17 | $4.17 | 21,700 | — | — |
| 2024-12-30 | $4.27 | $4.27 | 39,600 | — | — |
| 2024-12-27 | $4.09 | $4.09 | 29,300 | — | — |
| 2024-12-26 | $4.09 | $4.09 | 42,400 | — | — |
| 2024-12-24 | $4.07 | $4.07 | 12,400 | — | — |
| 2024-12-23 | $4.06 | $4.06 | 68,700 | — | — |
| 2024-12-20 | $3.99 | $3.99 | 60,600 | — | — |
| 2024-12-19 | $4.01 | $4.01 | 123,900 | — | — |
| 2024-12-18 | $4.23 | $4.23 | 88,300 | — | — |
| 2024-12-17 | $4.51 | $4.51 | 120,100 | — | — |
| 2024-12-16 | $4.77 | $4.77 | 21,300 | — | — |
| 2024-12-13 | $4.82 | $4.82 | 24,000 | — | — |
| 2024-12-12 | $4.93 | $4.93 | 33,800 | — | — |
| 2024-12-11 | $5.05 | $5.05 | 33,800 | — | — |
| 2024-12-10 | $4.98 | $4.98 | 32,500 | — | — |
| 2024-12-09 | $5.10 | $5.10 | 55,900 | — | — |
| 2024-12-06 | $5.40 | $5.40 | 12,600 | — | — |
| 2024-12-05 | $5.44 | $5.44 | 9,700 | — | — |
| 2024-12-04 | $5.52 | $5.52 | 20,700 | — | — |
| 2024-12-03 | $5.55 | $5.55 | 14,500 | — | — |
| 2024-12-02 | $5.56 | $5.56 | 24,400 | — | — |
| 2024-11-29 | $5.64 | $5.64 | 21,500 | — | — |
| 2024-11-27 | $5.54 | $5.54 | 8,500 | — | — |
| 2024-11-26 | $5.61 | $5.61 | 53,800 | — | — |
| 2024-11-25 | $5.39 | $5.39 | 21,900 | — | — |
| 2024-11-22 | $5.61 | $5.61 | 8,700 | — | — |
| 2024-11-21 | $5.60 | $5.60 | 35,200 | — | — |
| 2024-11-20 | $5.81 | $5.81 | 68,300 | — | — |
| 2024-11-19 | $5.68 | $5.68 | 11,600 | — | — |
| 2024-11-18 | $5.65 | $5.65 | 25,000 | — | — |
| 2024-11-15 | $5.79 | $5.79 | 12,600 | — | — |
| 2024-11-14 | $5.88 | $5.88 | 17,700 | — | — |
| 2024-11-13 | $5.84 | $5.84 | 14,700 | — | — |
| 2024-11-12 | $5.90 | $5.90 | 31,200 | — | — |
| 2024-11-11 | $5.88 | $5.88 | 36,400 | — | — |
| 2024-11-08 | $5.94 | $5.94 | 14,000 | — | — |
| 2024-11-07 | $5.97 | $5.97 | 98,000 | — | — |
| 2024-11-06 | $5.72 | $5.72 | 66,300 | — | — |
| 2024-11-05 | $6.02 | $6.02 | 57,200 | — | — |
| 2024-11-04 | $6.03 | $6.03 | 11,700 | — | — |
| 2024-11-01 | $6.03 | $6.03 | 14,600 | — | — |
| 2024-10-31 | $6.00 | $6.00 | 22,400 | — | — |
| 2024-10-30 | $6.01 | $6.01 | 6,100 | — | — |
| 2024-10-29 | $6.00 | $6.00 | 17,600 | — | — |
| 2024-10-28 | $6.00 | $6.00 | 17,800 | — | — |
| 2024-10-25 | $5.93 | $5.93 | 4,600 | — | — |
| 2024-10-24 | $5.96 | $5.96 | 22,700 | — | — |
| 2024-10-23 | $5.90 | $5.90 | 6,500 | — | — |
| 2024-10-22 | $5.85 | $5.85 | 16,300 | — | — |
| 2024-10-21 | $5.80 | $5.80 | 18,100 | — | — |
| 2024-10-18 | $5.86 | $5.86 | 21,800 | — | — |
| 2024-10-17 | $5.90 | $5.90 | 11,400 | — | — |
| 2024-10-16 | $5.86 | $5.86 | 33,700 | — | — |
| 2024-10-15 | $5.72 | $5.72 | 33,100 | — | — |
| 2024-10-14 | $5.81 | $5.81 | 17,600 | — | — |
| 2024-10-11 | $5.86 | $5.86 | 14,700 | — | — |
| 2024-10-10 | $5.78 | $5.78 | 15,800 | — | — |
| 2024-10-09 | $5.75 | $5.75 | 27,000 | — | — |
| 2024-10-08 | $5.63 | $5.63 | 10,600 | — | — |
| 2024-10-07 | $5.43 | $5.43 | 19,700 | — | — |
| 2024-10-04 | $5.60 | $5.60 | 6,300 | — | — |
| 2024-10-03 | $5.51 | $5.51 | 13,400 | — | — |
| 2024-10-02 | $5.43 | $5.43 | 27,100 | — | — |
| 2024-10-01 | $5.50 | $5.50 | 34,500 | — | — |
| 2024-09-30 | $5.72 | $5.72 | 13,400 | — | — |
| 2024-09-27 | $5.87 | $5.87 | 62,700 | — | — |
| 2024-09-26 | $6.00 | $6.00 | 130,500 | — | — |
| 2024-09-25 | $5.48 | $5.48 | 14,700 | — | — |
| 2024-09-24 | $5.32 | $5.32 | 43,500 | — | — |
| 2024-09-23 | $5.46 | $5.46 | 24,000 | — | — |
| 2024-09-20 | $5.33 | $5.33 | 28,800 | — | — |
| 2024-09-19 | $5.22 | $5.22 | 12,500 | — | — |
| 2024-09-18 | $5.15 | $5.15 | 30,600 | — | — |
| 2024-09-17 | $5.15 | $5.15 | 13,200 | — | — |
| 2024-09-16 | $5.10 | $5.10 | 21,500 | — | — |
| 2024-09-13 | $5.03 | $5.03 | 37,100 | — | — |
| 2024-09-12 | $4.89 | $4.89 | 12,200 | — | — |
| 2024-09-11 | $4.86 | $4.86 | 11,900 | — | — |
| 2024-09-10 | $4.76 | $4.76 | 27,700 | — | — |
| 2024-09-09 | $4.68 | $4.68 | 31,300 | — | — |
| 2024-09-06 | $4.67 | $4.67 | 25,800 | — | — |
| 2024-09-05 | $4.57 | $4.57 | 20,000 | — | — |
| 2024-09-04 | $4.51 | $4.51 | 10,200 | — | — |
| 2024-09-03 | $4.51 | $4.51 | 4,400 | — | — |
| 2024-08-30 | $4.55 | $4.55 | 12,200 | — | — |
| 2024-08-29 | $4.50 | $4.50 | 7,400 | — | — |
| 2024-08-28 | $4.49 | $4.49 | 10,900 | — | — |
| 2024-08-27 | $4.40 | $4.40 | 2,300 | — | — |
| 2024-08-26 | $4.36 | $4.36 | 5,700 | — | — |
| 2024-08-23 | $4.36 | $4.36 | 14,400 | — | — |
| 2024-08-22 | $4.39 | $4.39 | 3,000 | — | — |
| 2024-08-21 | $4.39 | $4.39 | 3,200 | — | — |
| 2024-08-20 | $4.33 | $4.33 | 17,400 | — | — |
| 2024-08-19 | $4.42 | $4.42 | 8,900 | — | — |
| 2024-08-16 | $4.48 | $4.48 | 8,400 | — | — |
| 2024-08-15 | $4.53 | $4.53 | 17,000 | — | — |
| 2024-08-14 | $4.49 | $4.49 | 90,900 | — | — |
| 2024-08-13 | $3.87 | $3.87 | 40,600 | — | — |
| 2024-08-12 | $3.87 | $3.87 | 7,700 | — | — |
| 2024-08-09 | $3.87 | $3.87 | 4,100 | — | — |
| 2024-08-08 | $3.89 | $3.89 | 26,500 | — | — |
| 2024-08-07 | $3.99 | $3.99 | 25,800 | — | — |
| 2024-08-06 | $3.97 | $3.97 | 9,900 | — | — |
| 2024-08-05 | $4.03 | $4.03 | 9,400 | — | — |
| 2024-08-02 | $4.07 | $4.07 | 40,900 | — | — |
| 2024-08-01 | $3.82 | $3.82 | 2,100 | — | — |
| 2024-07-31 | $3.87 | $3.87 | 5,700 | — | — |
| 2024-07-30 | $3.86 | $3.86 | 6,400 | — | — |
| 2024-07-29 | $3.90 | $3.90 | 2,400 | — | — |
| 2024-07-26 | $3.90 | $3.90 | 13,600 | — | — |
| 2024-07-25 | $3.93 | $3.93 | 9,700 | — | — |
| 2024-07-24 | $3.90 | $3.90 | 9,100 | — | — |
| 2024-07-23 | $3.83 | $3.83 | 12,500 | — | — |
| 2024-07-22 | $3.92 | $3.92 | 19,900 | — | — |
| 2024-07-19 | $3.75 | $3.75 | 18,200 | — | — |
| 2024-07-18 | $3.85 | $3.85 | 28,200 | — | — |
| 2024-07-17 | $3.93 | $3.93 | 36,000 | — | — |
| 2024-07-16 | $3.90 | $3.90 | 70,200 | — | — |
| 2024-07-15 | $3.80 | $3.80 | 24,600 | — | — |
| 2024-07-12 | $3.82 | $3.82 | 40,900 | — | — |
| 2024-07-11 | $3.77 | $3.77 | 6,000 | — | — |
| 2024-07-10 | $3.73 | $3.73 | 13,500 | — | — |
| 2024-07-09 | $3.72 | $3.72 | 16,500 | — | — |
| 2024-07-08 | $3.70 | $3.70 | 43,400 | — | — |
| 2024-07-05 | $3.72 | $3.72 | 10,800 | — | — |
| 2024-07-03 | $3.77 | $3.77 | 2,000 | — | — |
| 2024-07-02 | $3.79 | $3.79 | 11,800 | — | — |
| 2024-07-01 | $3.88 | $3.88 | 6,500 | — | — |
| 2024-06-28 | $4.05 | $4.05 | 17,600 | — | — |
| 2024-06-27 | $4.01 | $4.01 | 7,000 | — | — |
| 2024-06-26 | $3.93 | $3.93 | 14,500 | — | — |
| 2024-06-25 | $3.84 | $3.84 | 8,500 | — | — |
| 2024-06-24 | $3.91 | $3.91 | 27,800 | — | — |
| 2024-06-21 | $3.72 | $3.72 | 30,400 | — | — |
| 2024-06-20 | $3.73 | $3.73 | 11,400 | — | — |
| 2024-06-18 | $3.77 | $3.77 | 53,800 | — | — |
| 2024-06-17 | $3.87 | $3.87 | 39,200 | — | — |
| 2024-06-14 | $4.15 | $4.15 | 13,000 | — | — |
| 2024-06-13 | $4.15 | $4.15 | 8,400 | — | — |
| 2024-06-12 | $4.08 | $4.08 | 9,100 | — | — |
| 2024-06-11 | $4.04 | $4.04 | 5,100 | — | — |
| 2024-06-10 | $4.07 | $4.07 | 7,900 | — | — |
| 2024-06-07 | $4.08 | $4.08 | 15,600 | — | — |
| 2024-06-06 | $4.00 | $4.00 | 8,400 | — | — |
| 2024-06-05 | $4.10 | $4.10 | 23,900 | — | — |
| 2024-06-04 | $4.01 | $4.01 | 20,600 | — | — |
| 2024-06-03 | $4.09 | $4.09 | 58,300 | — | — |
| 2024-05-31 | $4.19 | $4.19 | 15,300 | — | — |
| 2024-05-30 | $4.19 | $4.19 | 17,800 | — | — |
| 2024-05-29 | $4.10 | $4.10 | 13,500 | — | — |
| 2024-05-28 | $4.13 | $4.13 | 17,300 | — | — |
| 2024-05-24 | $4.24 | $4.24 | 11,400 | — | — |
| 2024-05-23 | $4.25 | $4.25 | 35,800 | — | — |
| 2024-05-22 | $4.30 | $4.30 | 16,100 | — | — |
| 2024-05-21 | $4.28 | $4.28 | 12,500 | — | — |
| 2024-05-20 | $4.30 | $4.30 | 29,100 | — | — |
| 2024-05-17 | $4.38 | $4.38 | 26,600 | — | — |
| 2024-05-16 | $4.37 | $4.37 | 48,100 | — | — |
| 2024-05-15 | $4.41 | $4.41 | 28,400 | — | — |
| 2024-05-14 | $4.38 | $4.38 | 5,100 | — | — |
| 2024-05-13 | $4.38 | $4.38 | 22,300 | — | — |
| 2024-05-10 | $4.46 | $4.46 | 8,500 | — | — |
| 2024-05-09 | $4.49 | $4.49 | 28,400 | — | — |
| 2024-05-08 | $4.54 | $4.54 | 29,000 | — | — |
| 2024-05-07 | $4.36 | $4.36 | 24,300 | — | — |
| 2024-05-06 | $4.40 | $4.40 | 12,800 | — | — |
| 2024-05-03 | $4.36 | $4.36 | 7,200 | — | — |
| 2024-05-02 | $4.34 | $4.34 | 7,900 | — | — |
| 2024-05-01 | $4.28 | $4.28 | 12,300 | — | — |
| 2024-04-30 | $4.32 | $4.32 | 10,300 | — | — |
| 2024-04-29 | $4.33 | $4.33 | 11,400 | — | — |
| 2024-04-26 | $4.29 | $4.29 | 63,100 | — | — |
| 2024-04-25 | $4.57 | $4.57 | 23,500 | — | — |
| 2024-04-24 | $4.61 | $4.61 | 13,300 | — | — |
| 2024-04-23 | $4.51 | $4.51 | 7,700 | — | — |
| 2024-04-22 | $4.41 | $4.41 | 14,900 | — | — |
| 2024-04-19 | $4.56 | $4.56 | 43,100 | — | — |
| 2024-04-18 | $4.52 | $4.52 | 8,400 | — | — |
| 2024-04-17 | $4.50 | $4.50 | 12,800 | — | — |
| 2024-04-16 | $4.50 | $4.50 | 13,700 | — | — |
| 2024-04-15 | $4.50 | $4.50 | 14,400 | — | — |
| 2024-04-12 | $4.53 | $4.53 | 5,900 | — | — |
| 2024-04-11 | $4.59 | $4.59 | 2,600 | — | — |
| 2024-04-10 | $4.63 | $4.63 | 22,100 | — | — |
| 2024-04-09 | $4.60 | $4.60 | 9,300 | — | — |
| 2024-04-08 | $4.59 | $4.59 | 12,500 | — | — |
| 2024-04-05 | $4.68 | $4.68 | 12,600 | — | — |
| 2024-04-04 | $4.67 | $4.67 | 10,600 | — | — |
| 2024-04-03 | $4.54 | $4.54 | 13,000 | — | — |
| 2024-04-02 | $4.59 | $4.59 | 25,600 | — | — |
| 2024-04-01 | $4.62 | $4.62 | 37,000 | — | — |
| 2024-03-28 | $4.66 | $4.66 | 4,200 | — | — |
| 2024-03-27 | $4.68 | $4.68 | 10,200 | — | — |
| 2024-03-26 | $4.61 | $4.61 | 27,800 | — | — |
| 2024-03-25 | $4.65 | $4.65 | 22,600 | — | — |
| 2024-03-22 | $4.76 | $4.76 | 21,300 | — | — |
| 2024-03-21 | $4.85 | $4.85 | 17,900 | — | — |
| 2024-03-20 | $4.90 | $4.90 | 15,000 | — | — |
| 2024-03-19 | $4.92 | $4.92 | 24,000 | — | — |
| 2024-03-18 | $4.94 | $4.94 | 13,400 | — | — |
| 2024-03-15 | $4.96 | $4.96 | 41,500 | — | — |
| 2024-03-14 | $4.82 | $4.82 | 14,600 | — | — |
| 2024-03-13 | $4.82 | $4.82 | 4,500 | — | — |
| 2024-03-12 | $4.82 | $4.82 | 19,500 | — | — |
| 2024-03-11 | $4.79 | $4.79 | 5,400 | — | — |
| 2024-03-08 | $4.91 | $4.91 | 7,600 | — | — |
| 2024-03-07 | $4.79 | $4.79 | 8,400 | — | — |
| 2024-03-06 | $4.74 | $4.74 | 6,500 | — | — |
| 2024-03-05 | $4.71 | $4.71 | 22,000 | — | — |
| 2024-03-04 | $4.73 | $4.73 | 17,200 | — | — |
| 2024-03-01 | $4.70 | $4.70 | 24,000 | — | — |
| 2024-02-29 | $4.66 | $4.66 | 6,000 | — | — |
| 2024-02-28 | $4.70 | $4.70 | 7,800 | — | — |
| 2024-02-27 | $4.67 | $4.67 | 5,100 | — | — |
| 2024-02-26 | $4.70 | $4.70 | 10,200 | — | — |
| 2024-02-23 | $4.81 | $4.81 | 19,200 | — | — |
| 2024-02-22 | $4.88 | $4.88 | 22,300 | — | — |
| 2024-02-21 | $4.84 | $4.84 | 23,800 | — | — |
| 2024-02-20 | $4.81 | $4.81 | 18,600 | — | — |
| 2024-02-16 | $4.75 | $4.75 | 15,800 | — | — |
| 2024-02-15 | $4.77 | $4.77 | 13,700 | — | — |
| 2024-02-14 | $4.78 | $4.78 | 6,500 | — | — |
| 2024-02-13 | $4.66 | $4.66 | 15,400 | — | — |
| 2024-02-12 | $4.72 | $4.72 | 29,900 | — | — |
| 2024-02-09 | $4.70 | $4.70 | 11,900 | — | — |
| 2024-02-08 | $4.67 | $4.67 | 23,700 | — | — |
| 2024-02-07 | $4.60 | $4.60 | 81,000 | — | — |
| 2024-02-06 | $4.44 | $4.44 | 68,600 | — | — |
| 2024-02-05 | $4.31 | $4.31 | 8,200 | — | — |
| 2024-02-02 | $4.40 | $4.40 | 12,800 | — | — |
| 2024-02-01 | $4.25 | $4.25 | 5,600 | — | — |
| 2024-01-31 | $4.26 | $4.26 | 7,300 | — | — |
| 2024-01-30 | $4.37 | $4.37 | 5,600 | — | — |
| 2024-01-29 | $4.37 | $4.37 | 9,100 | — | — |
| 2024-01-26 | $4.42 | $4.42 | 5,200 | — | — |
| 2024-01-25 | $4.36 | $4.36 | 13,500 | — | — |
| 2024-01-24 | $4.19 | $4.19 | 17,000 | — | — |
| 2024-01-23 | $4.19 | $4.19 | 15,500 | — | — |
| 2024-01-22 | $4.29 | $4.29 | 25,300 | — | — |
| 2024-01-19 | $4.19 | $4.19 | 23,300 | — | — |
| 2024-01-18 | $4.17 | $4.17 | 8,400 | — | — |
| 2024-01-17 | $4.11 | $4.11 | 17,800 | — | — |
| 2024-01-16 | $4.16 | $4.16 | 4,900 | — | — |
| 2024-01-12 | $4.21 | $4.21 | 4,300 | — | — |
| 2024-01-11 | $4.15 | $4.15 | 17,800 | — | — |
| 2024-01-10 | $4.27 | $4.27 | 12,500 | — | — |
| 2024-01-09 | $4.19 | $4.19 | 5,400 | — | — |
| 2024-01-08 | $4.16 | $4.16 | 6,600 | — | — |
| 2024-01-05 | $4.20 | $4.20 | 19,100 | — | — |
| 2024-01-04 | $4.39 | $4.39 | 10,000 | — | — |
| 2024-01-03 | $4.34 | $4.34 | 13,600 | — | — |
| 2024-01-02 | $4.32 | $4.32 | 13,200 | — | — |