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 | $5.31 | $22.52 | 8,397,000 | — | — |
| 2024-12-30 | $5.40 | $22.91 | 11,303,400 | — | — |
| 2024-12-27 | $5.49 | $23.29 | 9,107,800 | — | — |
| 2024-12-26 | $5.67 | $24.05 | 7,668,500 | — | — |
| 2024-12-24 | $5.82 | $24.69 | 4,495,500 | — | — |
| 2024-12-23 | $5.84 | $24.77 | 10,852,300 | — | — |
| 2024-12-20 | $5.92 | $25.11 | 43,535,100 | — | — |
| 2024-12-19 | $6.06 | $25.71 | 23,082,800 | — | — |
| 2024-12-18 | $5.79 | $24.56 | 13,311,600 | — | — |
| 2024-12-17 | $5.99 | $25.41 | 12,113,400 | — | — |
| 2024-12-16 | $6.21 | $26.34 | 12,660,500 | — | — |
| 2024-12-13 | $6.51 | $27.61 | 7,528,800 | — | — |
| 2024-12-12 | $6.40 | $27.15 | 8,790,600 | — | — |
| 2024-12-11 | $6.49 | $27.53 | 12,886,300 | — | — |
| 2024-12-10 | $6.23 | $26.43 | 10,106,900 | — | — |
| 2024-12-09 | $6.50 | $27.57 | 12,293,700 | — | — |
| 2024-12-06 | $7.00 | $29.69 | 12,324,900 | — | — |
| 2024-12-05 | $6.47 | $27.44 | 16,948,600 | — | — |
| 2024-12-04 | $6.58 | $27.91 | 15,554,800 | — | — |
| 2024-12-03 | $6.74 | $28.59 | 11,088,500 | — | — |
| 2024-12-02 | $6.99 | $29.65 | 15,166,800 | — | — |
| 2024-11-29 | $7.34 | $31.13 | 5,281,500 | — | — |
| 2024-11-27 | $7.37 | $31.26 | 10,030,100 | — | — |
| 2024-11-26 | $7.65 | $32.45 | 10,804,100 | — | — |
| 2024-11-25 | $7.78 | $33.00 | 18,036,100 | — | — |
| 2024-11-22 | $7.88 | $33.43 | 13,741,300 | — | — |
| 2024-11-21 | $7.85 | $33.30 | 12,711,800 | — | — |
| 2024-11-20 | $7.55 | $32.03 | 9,882,400 | — | — |
| 2024-11-19 | $7.74 | $32.83 | 17,431,200 | — | — |
| 2024-11-18 | $8.13 | $34.49 | 12,923,100 | — | — |
| 2024-11-15 | $8.54 | $36.22 | 12,081,300 | — | — |
| 2024-11-14 | $8.63 | $36.61 | 14,404,100 | — | — |
| 2024-11-13 | $8.89 | $37.71 | 11,978,400 | — | — |
| 2024-11-12 | $9.23 | $39.15 | 18,709,100 | — | — |
| 2024-11-11 | $10.12 | $42.93 | 25,890,900 | — | — |
| 2024-11-08 | $9.59 | $40.68 | 23,699,000 | — | — |
| 2024-11-07 | $9.19 | $38.98 | 25,441,500 | — | — |
| 2024-11-06 | $9.02 | $38.26 | 51,952,500 | — | — |
| 2024-11-05 | $7.61 | $32.28 | 32,507,000 | — | — |
| 2024-11-04 | $7.48 | $31.73 | 22,524,400 | — | — |
| 2024-11-01 | $7.00 | $29.69 | 20,335,700 | — | — |
| 2024-10-31 | $6.39 | $27.10 | 12,172,200 | — | — |
| 2024-10-30 | $6.69 | $28.38 | 16,285,200 | — | — |
| 2024-10-29 | $6.60 | $28.00 | 9,076,200 | — | — |
| 2024-10-28 | $6.41 | $27.19 | 12,629,000 | — | — |
| 2024-10-25 | $6.44 | $27.32 | 11,603,800 | — | — |
| 2024-10-24 | $6.28 | $26.64 | 11,213,400 | — | — |
| 2024-10-23 | $6.13 | $26.00 | 12,290,700 | — | — |
| 2024-10-22 | $6.13 | $26.00 | 16,764,900 | — | — |
| 2024-10-21 | $6.57 | $27.87 | 57,089,900 | — | — |
| 2024-10-18 | $6.74 | $28.59 | 13,460,100 | — | — |
| 2024-10-17 | $6.18 | $26.21 | 10,410,500 | — | — |
| 2024-10-16 | $6.24 | $26.47 | 7,339,800 | — | — |
| 2024-10-15 | $6.18 | $26.21 | 12,927,900 | — | — |
| 2024-10-14 | $6.08 | $25.79 | 8,833,200 | — | — |
| 2024-10-11 | $6.20 | $26.30 | 9,031,400 | — | — |
| 2024-10-10 | $6.28 | $26.64 | 10,173,100 | — | — |
| 2024-10-09 | $6.48 | $27.49 | 8,717,800 | — | — |
| 2024-10-08 | $6.43 | $27.27 | 8,766,400 | — | — |
| 2024-10-07 | $6.23 | $26.43 | 9,755,400 | — | — |
| 2024-10-04 | $6.78 | $28.76 | 7,943,700 | — | — |
| 2024-10-03 | $6.68 | $28.34 | 5,939,300 | — | — |
| 2024-10-02 | $6.73 | $28.55 | 11,665,800 | — | — |
| 2024-10-01 | $6.71 | $28.46 | 18,562,500 | — | — |
| 2024-09-30 | $7.10 | $30.12 | 11,541,600 | — | — |
| 2024-09-27 | $7.28 | $30.88 | 12,570,700 | — | — |
| 2024-09-26 | $6.94 | $29.44 | 15,341,100 | — | — |
| 2024-09-25 | $7.15 | $30.33 | 16,760,600 | — | — |
| 2024-09-24 | $7.19 | $30.50 | 22,749,500 | — | — |
| 2024-09-23 | $7.28 | $30.88 | 19,021,500 | — | — |
| 2024-09-20 | $6.66 | $28.25 | 61,124,400 | — | — |
| 2024-09-19 | $6.70 | $28.42 | 19,063,000 | — | — |
| 2024-09-18 | $6.38 | $27.06 | 16,400,900 | — | — |
| 2024-09-17 | $6.32 | $26.81 | 17,856,100 | — | — |
| 2024-09-16 | $6.25 | $26.51 | 19,827,900 | — | — |
| 2024-09-13 | $6.09 | $25.83 | 17,684,100 | — | — |
| 2024-09-12 | $5.99 | $25.41 | 18,014,900 | — | — |
| 2024-09-11 | $5.44 | $23.08 | 11,821,300 | — | — |
| 2024-09-10 | $5.36 | $22.74 | 16,201,800 | — | — |
| 2024-09-09 | $5.68 | $24.09 | 17,715,900 | — | — |
| 2024-09-06 | $5.84 | $24.77 | 25,622,500 | — | — |
| 2024-09-05 | $5.50 | $23.33 | 20,163,200 | — | — |
| 2024-09-04 | $5.38 | $22.82 | 35,957,000 | — | — |
| 2024-09-03 | $4.71 | $19.98 | 25,948,800 | — | — |
| 2024-08-30 | $5.25 | $22.27 | 17,208,800 | — | — |
| 2024-08-29 | $5.17 | $21.93 | 22,970,100 | — | — |
| 2024-08-28 | $5.35 | $22.69 | 18,980,000 | — | — |
| 2024-08-27 | $5.23 | $22.18 | 44,424,800 | — | — |
| 2024-08-26 | $6.12 | $25.96 | 19,148,900 | — | — |
| 2024-08-23 | $6.23 | $26.43 | 28,204,600 | — | — |
| 2024-08-22 | $6.04 | $25.62 | 18,675,800 | — | — |
| 2024-08-21 | $6.13 | $26.00 | 16,692,100 | — | — |
| 2024-08-20 | $6.15 | $26.09 | 27,024,600 | — | — |
| 2024-08-19 | $5.76 | $24.43 | 34,774,300 | — | — |
| 2024-08-16 | $6.02 | $25.54 | 32,542,900 | — | — |
| 2024-08-15 | $5.71 | $24.22 | 39,050,600 | — | — |
| 2024-08-14 | $5.66 | $24.01 | 55,563,800 | — | — |
| 2024-08-13 | $5.01 | $21.25 | 46,336,500 | — | — |
| 2024-08-12 | $4.64 | $19.68 | 46,232,100 | — | — |
| 2024-08-09 | $5.57 | $23.63 | 65,472,000 | — | — |
| 2024-08-08 | $5.38 | $22.82 | 132,850,300 | — | — |
| 2024-08-07 | $6.63 | $28.12 | 264,638,600 | — | — |
| 2024-08-06 | $5.00 | $21.21 | 311,863,000 | — | — |
| 2024-08-05 | $2.59 | $10.99 | 44,890,300 | — | — |
| 2024-08-02 | $3.07 | $13.02 | 54,226,000 | — | — |
| 2024-08-01 | $3.32 | $14.08 | 133,120,100 | — | — |
| 2024-07-31 | $3.15 | $13.36 | 75,980,600 | — | — |
| 2024-07-30 | $2.67 | $11.33 | 161,091,500 | — | — |
| 2024-07-29 | $1.94 | $8.23 | 31,081,100 | — | — |
| 2024-07-26 | $1.77 | $7.51 | 18,386,700 | — | — |
| 2024-07-25 | $1.64 | $6.96 | 19,088,300 | — | — |
| 2024-07-24 | $1.52 | $6.45 | 40,639,300 | — | — |
| 2024-07-23 | $1.49 | $6.32 | 10,012,100 | — | — |
| 2024-07-22 | $1.43 | $6.07 | 11,601,200 | — | — |
| 2024-07-19 | $1.38 | $5.85 | 10,593,900 | — | — |
| 2024-07-18 | $1.36 | $5.77 | 16,479,700 | — | — |
| 2024-07-17 | $1.34 | $5.68 | 12,738,200 | — | — |
| 2024-07-16 | $1.32 | $5.60 | 11,190,700 | — | — |
| 2024-07-15 | $1.21 | $5.13 | 9,483,100 | — | — |
| 2024-07-12 | $1.18 | $5.01 | 9,521,500 | — | — |
| 2024-07-11 | $1.16 | $4.92 | 14,646,000 | — | — |
| 2024-07-10 | $1.05 | $4.45 | 6,929,400 | — | — |
| 2024-07-09 | $1.06 | $4.50 | 9,409,000 | — | — |
| 2024-07-08 | $1.06 | $4.50 | 8,277,800 | — | — |
| 2024-07-05 | $1.03 | $4.37 | 5,504,700 | — | — |
| 2024-07-03 | $1.04 | $4.41 | 5,298,500 | — | — |
| 2024-07-02 | $1.07 | $4.54 | 6,500,900 | — | — |
| 2024-07-01 | $1.11 | $4.71 | 14,582,800 | — | — |
| 2024-06-28 | $1.10 | $4.67 | 19,231,900 | — | — |
| 2024-06-27 | $1.03 | $4.37 | 6,923,600 | — | — |
| 2024-06-26 | $1.00 | $4.24 | 9,976,600 | — | — |
| 2024-06-25 | $0.99 | $4.20 | 9,289,600 | — | — |
| 2024-06-24 | $1.05 | $4.45 | 6,596,300 | — | — |
| 2024-06-21 | $1.07 | $4.54 | 26,019,900 | — | — |
| 2024-06-20 | $1.11 | $4.71 | 8,135,900 | — | — |
| 2024-06-18 | $1.07 | $4.54 | 13,235,200 | — | — |
| 2024-06-17 | $1.08 | $4.58 | 23,526,300 | — | — |
| 2024-06-14 | $1.13 | $4.79 | 12,092,000 | — | — |
| 2024-06-13 | $1.19 | $5.05 | 7,346,600 | — | — |
| 2024-06-12 | $1.23 | $5.22 | 9,504,900 | — | — |
| 2024-06-11 | $1.23 | $5.22 | 8,192,000 | — | — |
| 2024-06-10 | $1.22 | $5.17 | 7,329,600 | — | — |
| 2024-06-07 | $1.27 | $5.39 | 4,157,700 | — | — |
| 2024-06-06 | $1.31 | $5.56 | 4,127,700 | — | — |
| 2024-06-05 | $1.33 | $5.64 | 8,147,200 | — | — |
| 2024-06-04 | $1.26 | $5.34 | 5,730,100 | — | — |
| 2024-06-03 | $1.29 | $5.47 | 7,083,500 | — | — |
| 2024-05-31 | $1.29 | $5.47 | 10,732,600 | — | — |
| 2024-05-30 | $1.28 | $5.43 | 7,267,800 | — | — |
| 2024-05-29 | $1.29 | $5.47 | 6,977,100 | — | — |
| 2024-05-28 | $1.28 | $5.43 | 7,843,700 | — | — |
| 2024-05-24 | $1.27 | $5.39 | 5,705,200 | — | — |
| 2024-05-23 | $1.29 | $5.47 | 7,567,700 | — | — |
| 2024-05-22 | $1.29 | $5.47 | 8,451,900 | — | — |
| 2024-05-21 | $1.26 | $5.34 | 7,522,900 | — | — |
| 2024-05-20 | $1.30 | $5.51 | 6,075,000 | — | — |
| 2024-05-17 | $1.32 | $5.60 | 5,174,500 | — | — |
| 2024-05-16 | $1.31 | $5.56 | 7,090,100 | — | — |
| 2024-05-15 | $1.30 | $5.51 | 8,246,900 | — | — |
| 2024-05-14 | $1.33 | $5.64 | 12,695,700 | — | — |
| 2024-05-13 | $1.25 | $5.30 | 11,383,000 | — | — |
| 2024-05-10 | $1.31 | $5.56 | 6,812,700 | — | — |
| 2024-05-09 | $1.34 | $5.68 | 8,411,600 | — | — |
| 2024-05-08 | $1.28 | $5.43 | 6,890,200 | — | — |
| 2024-05-07 | $1.30 | $5.51 | 9,963,500 | — | — |
| 2024-05-06 | $1.32 | $5.60 | 13,415,000 | — | — |
| 2024-05-03 | $1.32 | $5.60 | 14,134,300 | — | — |
| 2024-05-02 | $1.29 | $5.47 | 9,221,700 | — | — |
| 2024-05-01 | $1.21 | $5.13 | 16,413,800 | — | — |
| 2024-04-30 | $1.19 | $5.05 | 20,051,100 | — | — |
| 2024-04-29 | $1.22 | $5.17 | 7,119,200 | — | — |
| 2024-04-26 | $1.21 | $5.13 | 6,536,900 | — | — |
| 2024-04-25 | $1.21 | $5.13 | 12,247,400 | — | — |
| 2024-04-24 | $1.29 | $5.47 | 11,687,100 | — | — |
| 2024-04-23 | $1.36 | $5.77 | 8,672,100 | — | — |
| 2024-04-22 | $1.36 | $5.77 | 11,101,800 | — | — |
| 2024-04-19 | $1.31 | $5.56 | 7,988,300 | — | — |
| 2024-04-18 | $1.32 | $5.60 | 6,019,500 | — | — |
| 2024-04-17 | $1.32 | $5.60 | 7,848,900 | — | — |
| 2024-04-16 | $1.33 | $5.64 | 6,886,700 | — | — |
| 2024-04-15 | $1.37 | $5.81 | 8,368,100 | — | — |
| 2024-04-12 | $1.38 | $5.85 | 7,169,100 | — | — |
| 2024-04-11 | $1.44 | $6.11 | 7,700,600 | — | — |
| 2024-04-10 | $1.38 | $5.85 | 9,909,200 | — | — |
| 2024-04-09 | $1.46 | $6.19 | 10,165,500 | — | — |
| 2024-04-08 | $1.37 | $5.81 | 6,917,000 | — | — |
| 2024-04-05 | $1.34 | $5.68 | 10,113,900 | — | — |
| 2024-04-04 | $1.34 | $5.68 | 11,527,700 | — | — |
| 2024-04-03 | $1.42 | $6.02 | 7,353,200 | — | — |
| 2024-04-02 | $1.41 | $5.98 | 13,235,600 | — | — |
| 2024-04-01 | $1.46 | $6.19 | 11,168,000 | — | — |
| 2024-03-28 | $1.56 | $6.62 | 8,279,000 | — | — |
| 2024-03-27 | $1.58 | $6.70 | 10,530,200 | — | — |
| 2024-03-26 | $1.55 | $6.57 | 11,963,100 | — | — |
| 2024-03-25 | $1.61 | $6.83 | 12,399,300 | — | — |
| 2024-03-22 | $1.61 | $6.83 | 18,703,200 | — | — |
| 2024-03-21 | $1.71 | $7.25 | 13,691,400 | — | — |
| 2024-03-20 | $1.77 | $7.51 | 12,903,200 | — | — |
| 2024-03-19 | $1.69 | $7.17 | 15,812,700 | — | — |
| 2024-03-18 | $1.61 | $6.83 | 8,077,500 | — | — |
| 2024-03-15 | $1.57 | $6.66 | 28,536,800 | — | — |
| 2024-03-14 | $1.58 | $6.70 | 9,681,200 | — | — |
| 2024-03-13 | $1.64 | $6.96 | 10,233,900 | — | — |
| 2024-03-12 | $1.72 | $7.30 | 7,817,500 | — | — |
| 2024-03-11 | $1.76 | $7.47 | 14,143,300 | — | — |
| 2024-03-08 | $1.82 | $7.72 | 11,947,700 | — | — |
| 2024-03-07 | $1.73 | $7.34 | 7,764,800 | — | — |
| 2024-03-06 | $1.71 | $7.25 | 12,433,100 | — | — |
| 2024-03-05 | $1.70 | $7.21 | 12,148,800 | — | — |
| 2024-03-04 | $1.69 | $7.17 | 12,476,900 | — | — |
| 2024-03-01 | $1.62 | $6.87 | 9,022,500 | — | — |
| 2024-02-29 | $1.62 | $6.87 | 11,029,300 | — | — |
| 2024-02-28 | $1.61 | $6.83 | 8,192,400 | — | — |
| 2024-02-27 | $1.54 | $6.53 | 9,145,600 | — | — |
| 2024-02-26 | $1.48 | $6.28 | 12,289,700 | — | — |
| 2024-02-23 | $1.50 | $6.36 | 8,462,700 | — | — |
| 2024-02-22 | $1.54 | $6.53 | 9,428,100 | — | — |
| 2024-02-21 | $1.55 | $6.57 | 7,152,300 | — | — |
| 2024-02-20 | $1.55 | $6.57 | 12,076,700 | — | — |
| 2024-02-16 | $1.54 | $6.53 | 12,690,200 | — | — |
| 2024-02-15 | $1.60 | $6.79 | 9,194,800 | — | — |
| 2024-02-14 | $1.59 | $6.74 | 10,425,900 | — | — |
| 2024-02-13 | $1.62 | $6.87 | 18,136,200 | — | — |
| 2024-02-12 | $1.77 | $7.51 | 25,277,700 | — | — |
| 2024-02-09 | $1.52 | $6.45 | 12,144,100 | — | — |
| 2024-02-08 | $1.50 | $6.36 | 14,686,800 | — | — |
| 2024-02-07 | $1.45 | $6.15 | 28,659,100 | — | — |
| 2024-02-06 | $1.35 | $5.73 | 20,495,800 | — | — |
| 2024-02-05 | $1.29 | $5.47 | 13,152,400 | — | — |
| 2024-02-02 | $1.30 | $5.51 | 13,956,600 | — | — |
| 2024-02-01 | $1.28 | $5.43 | 10,007,800 | — | — |
| 2024-01-31 | $1.22 | $5.17 | 22,073,600 | — | — |
| 2024-01-30 | $1.30 | $5.51 | 7,237,200 | — | — |
| 2024-01-29 | $1.36 | $5.77 | 26,646,900 | — | — |
| 2024-01-26 | $1.40 | $5.94 | 27,215,800 | — | — |
| 2024-01-25 | $1.38 | $5.85 | 47,668,000 | — | — |
| 2024-01-24 | $1.35 | $5.73 | 9,677,700 | — | — |
| 2024-01-23 | $1.37 | $5.81 | 12,195,400 | — | — |
| 2024-01-22 | $1.38 | $5.85 | 12,330,600 | — | — |
| 2024-01-19 | $1.32 | $5.60 | 15,383,700 | — | — |
| 2024-01-18 | $1.44 | $6.11 | 9,558,800 | — | — |
| 2024-01-17 | $1.44 | $6.11 | 18,356,600 | — | — |
| 2024-01-16 | $1.55 | $6.57 | 10,351,800 | — | — |
| 2024-01-12 | $1.59 | $6.74 | 15,444,800 | — | — |
| 2024-01-11 | $1.58 | $6.70 | 21,276,600 | — | — |
| 2024-01-10 | $1.70 | $7.21 | 11,902,300 | — | — |
| 2024-01-09 | $1.63 | $6.91 | 10,142,800 | — | — |
| 2024-01-08 | $1.74 | $7.38 | 15,279,900 | — | — |
| 2024-01-05 | $1.70 | $7.21 | 11,029,800 | — | — |
| 2024-01-04 | $1.75 | $7.42 | 9,648,800 | — | — |
| 2024-01-03 | $1.79 | $7.59 | 11,375,100 | — | — |
| 2024-01-02 | $1.89 | $8.02 | 12,804,600 | — | — |