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
- 1983-03-16 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 | $3.67 | $6.16 | 29,300 | — | — |
| 2024-12-30 | $3.55 | $5.96 | 123,400 | — | — |
| 2024-12-27 | $3.55 | $5.96 | 56,100 | — | — |
| 2024-12-26 | $3.67 | $6.16 | 6,600 | — | — |
| 2024-12-24 | $3.63 | $6.09 | 26,900 | — | — |
| 2024-12-23 | $3.58 | $6.01 | 8,600 | — | — |
| 2024-12-20 | $3.59 | $6.03 | 38,100 | — | — |
| 2024-12-19 | $3.60 | $6.04 | 40,300 | — | — |
| 2024-12-18 | $3.65 | $6.13 | 14,500 | — | — |
| 2024-12-17 | $3.66 | $6.14 | 13,700 | — | — |
| 2024-12-16 | $3.65 | $6.13 | 64,600 | — | — |
| 2024-12-13 | $3.81 | $6.40 | 74,800 | — | — |
| 2024-12-12 | $3.67 | $6.16 | 43,000 | — | — |
| 2024-12-11 | $3.63 | $6.09 | 42,900 | — | — |
| 2024-12-10 | $3.77 | $6.33 | 10,800 | — | — |
| 2024-12-09 | $3.73 | $6.26 | 7,500 | — | — |
| 2024-12-06 | $3.72 | $6.24 | 5,000 | — | — |
| 2024-12-05 | $3.71 | $6.23 | 6,100 | — | — |
| 2024-12-04 | $3.70 | $6.21 | 7,600 | — | — |
| 2024-12-03 | $3.72 | $6.24 | 10,700 | — | — |
| 2024-12-02 | $3.74 | $6.28 | 45,700 | — | — |
| 2024-11-29 | $3.57 | $5.99 | 8,400 | — | — |
| 2024-11-27 | $3.57 | $5.99 | 6,100 | — | — |
| 2024-11-26 | $3.44 | $5.77 | 184,500 | — | — |
| 2024-11-25 | $3.52 | $5.91 | 123,600 | — | — |
| 2024-11-22 | $3.32 | $5.57 | 8,500 | — | — |
| 2024-11-21 | $3.32 | $5.57 | 43,400 | — | — |
| 2024-11-20 | $3.29 | $5.52 | 26,200 | — | — |
| 2024-11-19 | $3.29 | $5.52 | 14,700 | — | — |
| 2024-11-18 | $3.28 | $5.51 | 29,600 | — | — |
| 2024-11-15 | $3.33 | $5.59 | 45,400 | — | — |
| 2024-11-14 | $3.27 | $5.49 | 25,400 | — | — |
| 2024-11-13 | $3.37 | $5.66 | 37,000 | — | — |
| 2024-11-12 | $3.28 | $5.51 | 11,000 | — | — |
| 2024-11-11 | $3.32 | $5.57 | 36,100 | — | — |
| 2024-11-08 | $3.26 | $5.47 | 22,200 | — | — |
| 2024-11-07 | $3.31 | $5.56 | 4,800 | — | — |
| 2024-11-06 | $3.31 | $5.56 | 6,100 | — | — |
| 2024-11-05 | $3.26 | $5.47 | 3,300 | — | — |
| 2024-11-04 | $3.23 | $5.42 | 8,100 | — | — |
| 2024-11-01 | $3.26 | $5.47 | 4,400 | — | — |
| 2024-10-31 | $3.23 | $5.42 | 29,600 | — | — |
| 2024-10-30 | $3.32 | $5.57 | 59,500 | — | — |
| 2024-10-29 | $3.35 | $5.62 | 19,100 | — | — |
| 2024-10-28 | $3.23 | $5.42 | 39,800 | — | — |
| 2024-10-25 | $3.36 | $5.64 | 23,100 | — | — |
| 2024-10-24 | $3.22 | $5.41 | 17,200 | — | — |
| 2024-10-23 | $3.15 | $5.29 | 20,100 | — | — |
| 2024-10-22 | $3.21 | $5.39 | 12,900 | — | — |
| 2024-10-21 | $3.26 | $5.47 | 5,100 | — | — |
| 2024-10-18 | $3.24 | $5.44 | 10,200 | — | — |
| 2024-10-17 | $3.23 | $5.42 | 800 | — | — |
| 2024-10-16 | $3.24 | $5.44 | 6,800 | — | — |
| 2024-10-15 | $3.26 | $5.47 | 8,500 | — | — |
| 2024-10-14 | $3.23 | $5.42 | 11,500 | — | — |
| 2024-10-11 | $3.25 | $5.46 | 12,100 | — | — |
| 2024-10-10 | $3.26 | $5.47 | 13,400 | — | — |
| 2024-10-09 | $3.31 | $5.56 | 18,500 | — | — |
| 2024-10-08 | $3.32 | $5.57 | 6,000 | — | — |
| 2024-10-07 | $3.36 | $5.64 | 10,600 | — | — |
| 2024-10-04 | $3.35 | $5.62 | 5,700 | — | — |
| 2024-10-03 | $3.35 | $5.62 | 1,800 | — | — |
| 2024-10-02 | $3.35 | $5.62 | 1,900 | — | — |
| 2024-10-01 | $3.36 | $5.64 | 4,200 | — | — |
| 2024-09-30 | $3.37 | $5.66 | 4,700 | — | — |
| 2024-09-27 | $3.34 | $5.61 | 2,200 | — | — |
| 2024-09-26 | $3.33 | $5.59 | 8,000 | — | — |
| 2024-09-25 | $3.33 | $5.59 | 23,500 | — | — |
| 2024-09-24 | $3.35 | $5.62 | 7,600 | — | — |
| 2024-09-23 | $3.37 | $5.66 | 13,000 | — | — |
| 2024-09-20 | $3.37 | $5.66 | 5,400 | — | — |
| 2024-09-19 | $3.36 | $5.64 | 22,300 | — | — |
| 2024-09-18 | $3.35 | $5.62 | 600 | — | — |
| 2024-09-17 | $3.37 | $5.66 | 23,400 | — | — |
| 2024-09-16 | $3.37 | $5.66 | 3,000 | — | — |
| 2024-09-13 | $3.37 | $5.66 | 7,600 | — | — |
| 2024-09-12 | $3.36 | $5.64 | 1,400 | — | — |
| 2024-09-11 | $3.37 | $5.66 | 12,900 | — | — |
| 2024-09-10 | $3.35 | $5.62 | 4,100 | — | — |
| 2024-09-09 | $3.37 | $5.66 | 11,600 | — | — |
| 2024-09-06 | $3.36 | $5.64 | 600 | — | — |
| 2024-09-05 | $3.38 | $5.67 | 17,800 | — | — |
| 2024-09-04 | $3.37 | $5.66 | 14,300 | — | — |
| 2024-09-03 | $3.35 | $5.62 | 6,100 | — | — |
| 2024-08-30 | $3.34 | $5.61 | 8,100 | — | — |
| 2024-08-29 | $3.37 | $5.66 | 31,300 | — | — |
| 2024-08-28 | $3.37 | $5.66 | 24,600 | — | — |
| 2024-08-27 | $3.38 | $5.67 | 15,300 | — | — |
| 2024-08-26 | $3.38 | $5.67 | 58,400 | — | — |
| 2024-08-23 | $3.39 | $5.69 | 18,900 | — | — |
| 2024-08-22 | $3.41 | $5.72 | 3,100 | — | — |
| 2024-08-21 | $3.40 | $5.71 | 17,000 | — | — |
| 2024-08-20 | $3.39 | $5.69 | 28,300 | — | — |
| 2024-08-19 | $3.36 | $5.64 | 20,700 | — | — |
| 2024-08-16 | $3.37 | $5.66 | 6,500 | — | — |
| 2024-08-15 | $3.37 | $5.66 | 5,300 | — | — |
| 2024-08-14 | $3.34 | $5.61 | 23,900 | — | — |
| 2024-08-13 | $3.35 | $5.62 | 12,500 | — | — |
| 2024-08-12 | $3.35 | $5.62 | 11,100 | — | — |
| 2024-08-09 | $3.35 | $5.62 | 33,400 | — | — |
| 2024-08-08 | $3.41 | $5.72 | 12,000 | — | — |
| 2024-08-07 | $3.37 | $5.66 | 5,600 | — | — |
| 2024-08-06 | $3.40 | $5.71 | 3,900 | — | — |
| 2024-08-05 | $3.39 | $5.69 | 10,800 | — | — |
| 2024-08-02 | $3.47 | $5.83 | 15,700 | — | — |
| 2024-08-01 | $3.49 | $5.86 | 27,400 | — | — |
| 2024-07-31 | $3.48 | $5.84 | 8,300 | — | — |
| 2024-07-30 | $3.45 | $5.79 | 13,500 | — | — |
| 2024-07-29 | $3.47 | $5.83 | 16,000 | — | — |
| 2024-07-26 | $3.49 | $5.86 | 28,600 | — | — |
| 2024-07-25 | $3.54 | $5.94 | 16,400 | — | — |
| 2024-07-24 | $3.54 | $5.94 | 19,700 | — | — |
| 2024-07-23 | $3.58 | $6.01 | 9,000 | — | — |
| 2024-07-22 | $3.58 | $6.01 | 22,000 | — | — |
| 2024-07-19 | $3.57 | $5.99 | 2,800 | — | — |
| 2024-07-18 | $3.60 | $6.04 | 3,100 | — | — |
| 2024-07-17 | $3.58 | $6.01 | 18,100 | — | — |
| 2024-07-16 | $3.66 | $6.14 | 28,800 | — | — |
| 2024-07-15 | $3.65 | $6.13 | 12,700 | — | — |
| 2024-07-12 | $3.64 | $6.11 | 15,900 | — | — |
| 2024-07-11 | $3.62 | $6.08 | 30,400 | — | — |
| 2024-07-10 | $3.57 | $5.99 | 5,100 | — | — |
| 2024-07-09 | $3.60 | $6.04 | 24,700 | — | — |
| 2024-07-08 | $3.63 | $6.09 | 13,100 | — | — |
| 2024-07-05 | $3.69 | $6.19 | 10,400 | — | — |
| 2024-07-03 | $3.70 | $6.21 | 10,000 | — | — |
| 2024-07-02 | $3.72 | $6.24 | 2,000 | — | — |
| 2024-07-01 | $3.76 | $6.31 | 3,900 | — | — |
| 2024-06-28 | $3.79 | $6.36 | 16,900 | — | — |
| 2024-06-27 | $3.66 | $6.14 | 19,700 | — | — |
| 2024-06-26 | $3.68 | $6.18 | 12,200 | — | — |
| 2024-06-25 | $3.67 | $6.16 | 4,100 | — | — |
| 2024-06-24 | $3.67 | $6.16 | 1,800 | — | — |
| 2024-06-21 | $3.68 | $6.18 | 17,500 | — | — |
| 2024-06-20 | $3.71 | $6.23 | 2,900 | — | — |
| 2024-06-18 | $3.71 | $6.23 | 9,800 | — | — |
| 2024-06-17 | $3.71 | $6.23 | 1,900 | — | — |
| 2024-06-14 | $3.69 | $6.19 | 22,900 | — | — |
| 2024-06-13 | $3.74 | $6.28 | 24,900 | — | — |
| 2024-06-12 | $3.78 | $6.35 | 5,200 | — | — |
| 2024-06-11 | $3.77 | $6.33 | 4,000 | — | — |
| 2024-06-10 | $3.79 | $6.36 | 10,800 | — | — |
| 2024-06-07 | $3.80 | $6.38 | 900 | — | — |
| 2024-06-06 | $3.80 | $6.38 | 9,100 | — | — |
| 2024-06-05 | $3.77 | $6.33 | 5,400 | — | — |
| 2024-06-04 | $3.79 | $6.36 | 9,100 | — | — |
| 2024-06-03 | $3.82 | $6.41 | 22,400 | — | — |
| 2024-05-31 | $3.82 | $6.41 | 6,200 | — | — |
| 2024-05-30 | $3.80 | $6.38 | 1,000 | — | — |
| 2024-05-29 | $3.83 | $6.43 | 3,400 | — | — |
| 2024-05-28 | $3.84 | $6.45 | 30,300 | — | — |
| 2024-05-24 | $3.82 | $6.41 | 8,400 | — | — |
| 2024-05-23 | $3.82 | $6.41 | 16,900 | — | — |
| 2024-05-22 | $3.83 | $6.43 | 11,100 | — | — |
| 2024-05-21 | $3.83 | $6.43 | 8,900 | — | — |
| 2024-05-20 | $3.86 | $6.48 | 14,800 | — | — |
| 2024-05-17 | $3.87 | $6.50 | 16,200 | — | — |
| 2024-05-16 | $3.85 | $6.46 | 6,500 | — | — |
| 2024-05-15 | $3.83 | $6.43 | 48,700 | — | — |
| 2024-05-14 | $3.84 | $6.45 | 8,200 | — | — |
| 2024-05-13 | $3.85 | $6.46 | 14,300 | — | — |
| 2024-05-10 | $3.86 | $6.48 | 7,200 | — | — |
| 2024-05-09 | $3.89 | $6.53 | 6,300 | — | — |
| 2024-05-08 | $3.90 | $6.55 | 20,500 | — | — |
| 2024-05-07 | $3.89 | $6.53 | 11,700 | — | — |
| 2024-05-06 | $3.90 | $6.55 | 20,500 | — | — |
| 2024-05-03 | $3.90 | $6.55 | 6,800 | — | — |
| 2024-05-02 | $3.92 | $6.58 | 6,400 | — | — |
| 2024-05-01 | $3.86 | $6.48 | 4,600 | — | — |
| 2024-04-30 | $3.85 | $6.46 | 1,700 | — | — |
| 2024-04-29 | $3.90 | $6.55 | 8,300 | — | — |
| 2024-04-26 | $3.92 | $6.58 | 7,400 | — | — |
| 2024-04-25 | $3.90 | $6.55 | 10,500 | — | — |
| 2024-04-24 | $3.91 | $6.56 | 10,400 | — | — |
| 2024-04-23 | $3.94 | $6.61 | 11,600 | — | — |
| 2024-04-22 | $4.00 | $6.71 | 3,800 | — | — |
| 2024-04-19 | $3.98 | $6.68 | 4,800 | — | — |
| 2024-04-18 | $3.98 | $6.68 | 9,000 | — | — |
| 2024-04-17 | $3.98 | $6.68 | 6,800 | — | — |
| 2024-04-16 | $3.92 | $6.58 | 33,400 | — | — |
| 2024-04-15 | $3.98 | $6.68 | 4,800 | — | — |
| 2024-04-12 | $4.01 | $6.73 | 16,300 | — | — |
| 2024-04-11 | $4.03 | $6.77 | 8,900 | — | — |
| 2024-04-10 | $4.06 | $6.82 | 2,400 | — | — |
| 2024-04-09 | $4.03 | $6.77 | 6,000 | — | — |
| 2024-04-08 | $4.15 | $6.97 | 18,500 | — | — |
| 2024-04-05 | $4.17 | $7.00 | 24,800 | — | — |
| 2024-04-04 | $4.16 | $6.98 | 2,700 | — | — |
| 2024-04-03 | $4.17 | $7.00 | 16,200 | — | — |
| 2024-04-02 | $4.25 | $7.13 | 7,300 | — | — |
| 2024-04-01 | $4.25 | $7.13 | 8,000 | — | — |
| 2024-03-28 | $4.29 | $7.20 | 21,500 | — | — |
| 2024-03-27 | $4.17 | $7.00 | 10,900 | — | — |
| 2024-03-26 | $4.21 | $7.07 | 14,600 | — | — |
| 2024-03-25 | $4.21 | $7.07 | 5,900 | — | — |
| 2024-03-22 | $4.30 | $7.22 | 17,100 | — | — |
| 2024-03-21 | $4.37 | $7.34 | 2,700 | — | — |
| 2024-03-20 | $4.38 | $7.35 | 4,900 | — | — |
| 2024-03-19 | $4.31 | $7.24 | 6,700 | — | — |
| 2024-03-18 | $4.30 | $7.22 | 42,900 | — | — |
| 2024-03-15 | $4.33 | $7.27 | 1,600 | — | — |
| 2024-03-14 | $4.20 | $7.05 | 6,000 | — | — |
| 2024-03-13 | $4.24 | $7.12 | 16,100 | — | — |
| 2024-03-12 | $4.30 | $7.22 | 10,800 | — | — |
| 2024-03-11 | $4.28 | $7.18 | 7,500 | — | — |
| 2024-03-08 | $4.36 | $7.32 | 16,000 | — | — |
| 2024-03-07 | $4.32 | $7.25 | 2,000 | — | — |
| 2024-03-06 | $4.34 | $7.29 | 9,300 | — | — |
| 2024-03-05 | $4.35 | $7.30 | 21,700 | — | — |
| 2024-03-04 | $4.38 | $7.35 | 8,600 | — | — |
| 2024-03-01 | $4.38 | $7.35 | 5,600 | — | — |
| 2024-02-29 | $4.32 | $7.25 | 8,100 | — | — |
| 2024-02-28 | $4.26 | $7.15 | 18,900 | — | — |
| 2024-02-27 | $4.30 | $7.22 | 21,200 | — | — |
| 2024-02-26 | $4.31 | $7.24 | 43,700 | — | — |
| 2024-02-23 | $4.18 | $7.02 | 10,300 | — | — |
| 2024-02-22 | $4.19 | $7.03 | 20,700 | — | — |
| 2024-02-21 | $4.23 | $7.10 | 26,200 | — | — |
| 2024-02-20 | $4.30 | $7.22 | 21,700 | — | — |
| 2024-02-16 | $4.14 | $6.95 | 36,100 | — | — |
| 2024-02-15 | $4.06 | $6.82 | 43,800 | — | — |
| 2024-02-14 | $3.95 | $6.63 | 37,400 | — | — |
| 2024-02-13 | $3.96 | $6.65 | 17,600 | — | — |
| 2024-02-12 | $4.04 | $6.78 | 9,800 | — | — |
| 2024-02-09 | $3.96 | $6.65 | 16,600 | — | — |
| 2024-02-08 | $3.93 | $6.60 | 9,800 | — | — |
| 2024-02-07 | $3.94 | $6.61 | 14,700 | — | — |
| 2024-02-06 | $3.93 | $6.60 | 14,400 | — | — |
| 2024-02-05 | $3.92 | $6.58 | 23,300 | — | — |
| 2024-02-02 | $4.00 | $6.71 | 18,000 | — | — |
| 2024-02-01 | $4.04 | $6.78 | 6,100 | — | — |
| 2024-01-31 | $4.00 | $6.71 | 7,900 | — | — |
| 2024-01-30 | $4.03 | $6.77 | 7,700 | — | — |
| 2024-01-29 | $4.01 | $6.73 | 6,300 | — | — |
| 2024-01-26 | $4.01 | $6.73 | 5,400 | — | — |
| 2024-01-25 | $4.01 | $6.73 | 3,100 | — | — |
| 2024-01-24 | $4.00 | $6.71 | 13,200 | — | — |
| 2024-01-23 | $4.04 | $6.78 | 6,400 | — | — |
| 2024-01-22 | $4.05 | $6.80 | 24,100 | — | — |
| 2024-01-19 | $4.04 | $6.78 | 24,900 | — | — |
| 2024-01-18 | $4.10 | $6.88 | 12,700 | — | — |
| 2024-01-17 | $4.10 | $6.88 | 5,100 | — | — |
| 2024-01-16 | $4.10 | $6.88 | 3,000 | — | — |
| 2024-01-12 | $4.04 | $6.78 | 2,600 | — | — |
| 2024-01-11 | $4.13 | $6.93 | 6,600 | — | — |
| 2024-01-10 | $4.14 | $6.95 | 11,800 | — | — |
| 2024-01-09 | $4.16 | $6.98 | 11,400 | — | — |
| 2024-01-08 | $4.24 | $7.12 | 7,000 | — | — |
| 2024-01-05 | $4.22 | $7.08 | 45,200 | — | — |
| 2024-01-04 | $4.20 | $7.05 | 13,100 | — | — |
| 2024-01-03 | $4.19 | $7.03 | 19,500 | — | — |
| 2024-01-02 | $4.04 | $6.78 | 12,300 | — | — |