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
- 1986-11-17 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 | $3.61 | $4.70 | 528,100 | — | — |
| 2024-12-30 | $3.58 | $4.67 | 1,006,800 | — | — |
| 2024-12-27 | $3.62 | $4.72 | 821,800 | — | — |
| 2024-12-26 | $3.64 | $4.74 | 848,100 | — | — |
| 2024-12-24 | $3.69 | $4.81 | 654,500 | — | — |
| 2024-12-23 | $3.62 | $4.72 | 1,118,800 | — | — |
| 2024-12-20 | $3.64 | $4.74 | 2,232,100 | — | — |
| 2024-12-19 | $3.79 | $4.94 | 1,055,000 | — | — |
| 2024-12-18 | $3.79 | $4.94 | 1,034,100 | — | — |
| 2024-12-17 | $3.87 | $5.04 | 898,600 | — | — |
| 2024-12-16 | $3.97 | $5.17 | 639,600 | — | — |
| 2024-12-13 | $3.91 | $5.10 | 686,600 | — | — |
| 2024-12-12 | $4.08 | $5.32 | 745,000 | — | — |
| 2024-12-11 | $4.11 | $5.36 | 1,093,800 | — | — |
| 2024-12-10 | $3.81 | $4.97 | 1,253,000 | — | — |
| 2024-12-09 | $3.96 | $5.16 | 795,700 | — | — |
| 2024-12-06 | $3.91 | $5.10 | 773,300 | — | — |
| 2024-12-05 | $3.84 | $5.00 | 979,900 | — | — |
| 2024-12-04 | $3.87 | $5.04 | 1,565,400 | — | — |
| 2024-12-03 | $3.83 | $4.99 | 1,163,000 | — | — |
| 2024-12-02 | $3.90 | $5.08 | 933,800 | — | — |
| 2024-11-29 | $3.80 | $4.95 | 418,100 | — | — |
| 2024-11-27 | $3.84 | $5.00 | 1,342,600 | — | — |
| 2024-11-26 | $3.83 | $4.99 | 797,800 | — | — |
| 2024-11-25 | $3.93 | $5.12 | 793,500 | — | — |
| 2024-11-22 | $3.88 | $5.06 | 925,400 | — | — |
| 2024-11-21 | $3.85 | $5.02 | 883,800 | — | — |
| 2024-11-20 | $3.81 | $4.97 | 702,000 | — | — |
| 2024-11-19 | $3.86 | $5.03 | 932,800 | — | — |
| 2024-11-18 | $3.75 | $4.89 | 745,600 | — | — |
| 2024-11-15 | $3.85 | $5.02 | 823,600 | — | — |
| 2024-11-14 | $3.99 | $5.20 | 642,600 | — | — |
| 2024-11-13 | $4.05 | $5.28 | 524,500 | — | — |
| 2024-11-12 | $4.14 | $5.40 | 775,700 | — | — |
| 2024-11-11 | $4.24 | $5.53 | 551,900 | — | — |
| 2024-11-08 | $4.29 | $5.59 | 534,700 | — | — |
| 2024-11-07 | $4.24 | $5.53 | 984,200 | — | — |
| 2024-11-06 | $4.40 | $5.73 | 668,400 | — | — |
| 2024-11-05 | $4.29 | $5.59 | 539,000 | — | — |
| 2024-11-04 | $4.22 | $5.50 | 333,800 | — | — |
| 2024-11-01 | $4.17 | $5.43 | 440,300 | — | — |
| 2024-10-31 | $4.07 | $5.30 | 354,700 | — | — |
| 2024-10-30 | $4.20 | $5.47 | 392,500 | — | — |
| 2024-10-29 | $4.26 | $5.55 | 494,900 | — | — |
| 2024-10-28 | $4.16 | $5.42 | 681,500 | — | — |
| 2024-10-25 | $4.03 | $5.25 | 444,700 | — | — |
| 2024-10-24 | $4.03 | $5.25 | 665,600 | — | — |
| 2024-10-23 | $4.08 | $5.32 | 532,600 | — | — |
| 2024-10-22 | $4.09 | $5.33 | 484,400 | — | — |
| 2024-10-21 | $4.10 | $5.34 | 509,300 | — | — |
| 2024-10-18 | $4.15 | $5.41 | 337,100 | — | — |
| 2024-10-17 | $4.07 | $5.30 | 440,100 | — | — |
| 2024-10-16 | $4.07 | $5.30 | 478,700 | — | — |
| 2024-10-15 | $4.03 | $5.25 | 497,300 | — | — |
| 2024-10-14 | $4.05 | $5.28 | 352,800 | — | — |
| 2024-10-11 | $4.10 | $5.34 | 421,200 | — | — |
| 2024-10-10 | $4.02 | $5.24 | 449,500 | — | — |
| 2024-10-09 | $4.08 | $5.32 | 491,400 | — | — |
| 2024-10-08 | $4.09 | $5.33 | 571,400 | — | — |
| 2024-10-07 | $4.09 | $5.33 | 393,400 | — | — |
| 2024-10-04 | $4.14 | $5.40 | 475,000 | — | — |
| 2024-10-03 | $4.08 | $5.32 | 391,700 | — | — |
| 2024-10-02 | $4.15 | $5.41 | 559,700 | — | — |
| 2024-10-01 | $4.17 | $5.43 | 565,900 | — | — |
| 2024-09-30 | $4.27 | $5.57 | 588,500 | — | — |
| 2024-09-27 | $4.29 | $5.59 | 449,800 | — | — |
| 2024-09-26 | $4.26 | $5.55 | 414,300 | — | — |
| 2024-09-25 | $4.21 | $5.49 | 667,500 | — | — |
| 2024-09-24 | $4.30 | $5.60 | 611,900 | — | — |
| 2024-09-23 | $4.41 | $5.75 | 551,500 | — | — |
| 2024-09-20 | $4.33 | $5.64 | 1,189,800 | — | — |
| 2024-09-19 | $4.35 | $5.67 | 644,800 | — | — |
| 2024-09-18 | $4.31 | $5.62 | 466,200 | — | — |
| 2024-09-17 | $4.39 | $5.72 | 636,500 | — | — |
| 2024-09-16 | $4.40 | $5.73 | 554,200 | — | — |
| 2024-09-13 | $4.45 | $5.80 | 810,800 | — | — |
| 2024-09-12 | $4.26 | $5.55 | 894,100 | — | — |
| 2024-09-11 | $4.25 | $5.54 | 813,800 | — | — |
| 2024-09-10 | $4.21 | $5.49 | 683,800 | — | — |
| 2024-09-09 | $4.21 | $5.49 | 1,038,700 | — | — |
| 2024-09-06 | $4.11 | $5.36 | 1,016,900 | — | — |
| 2024-09-05 | $4.47 | $5.83 | 647,000 | — | — |
| 2024-09-04 | $4.38 | $5.71 | 635,300 | — | — |
| 2024-09-03 | $4.37 | $5.70 | 1,063,500 | — | — |
| 2024-08-30 | $4.48 | $5.84 | 2,221,200 | — | — |
| 2024-08-29 | $4.53 | $5.90 | 586,900 | — | — |
| 2024-08-28 | $4.35 | $5.67 | 505,300 | — | — |
| 2024-08-27 | $4.38 | $5.71 | 543,400 | — | — |
| 2024-08-26 | $4.38 | $5.71 | 519,900 | — | — |
| 2024-08-23 | $4.44 | $5.79 | 673,800 | — | — |
| 2024-08-22 | $4.23 | $5.51 | 314,900 | — | — |
| 2024-08-21 | $4.29 | $5.59 | 538,200 | — | — |
| 2024-08-20 | $4.24 | $5.53 | 434,500 | — | — |
| 2024-08-19 | $4.27 | $5.57 | 653,100 | — | — |
| 2024-08-16 | $4.18 | $5.45 | 728,000 | — | — |
| 2024-08-15 | $4.12 | $5.37 | 501,700 | — | — |
| 2024-08-14 | $4.03 | $5.25 | 559,500 | — | — |
| 2024-08-13 | $4.16 | $5.42 | 518,200 | — | — |
| 2024-08-12 | $4.11 | $5.36 | 469,900 | — | — |
| 2024-08-09 | $4.22 | $5.50 | 676,800 | — | — |
| 2024-08-08 | $4.59 | $5.98 | 934,800 | — | — |
| 2024-08-07 | $4.34 | $5.66 | 1,097,300 | — | — |
| 2024-08-06 | $4.32 | $5.63 | 686,000 | — | — |
| 2024-08-05 | $4.23 | $5.51 | 796,700 | — | — |
| 2024-08-02 | $4.32 | $5.63 | 478,200 | — | — |
| 2024-08-01 | $4.51 | $5.88 | 700,100 | — | — |
| 2024-07-31 | $4.48 | $5.84 | 713,600 | — | — |
| 2024-07-30 | $4.45 | $5.80 | 461,000 | — | — |
| 2024-07-29 | $4.34 | $5.66 | 455,400 | — | — |
| 2024-07-26 | $4.32 | $5.63 | 724,800 | — | — |
| 2024-07-25 | $4.38 | $5.71 | 410,000 | — | — |
| 2024-07-24 | $4.34 | $5.66 | 610,600 | — | — |
| 2024-07-23 | $4.33 | $5.64 | 687,200 | — | — |
| 2024-07-22 | $4.36 | $5.68 | 572,900 | — | — |
| 2024-07-19 | $4.20 | $5.47 | 560,000 | — | — |
| 2024-07-18 | $4.24 | $5.53 | 622,900 | — | — |
| 2024-07-17 | $4.45 | $5.80 | 779,200 | — | — |
| 2024-07-16 | $4.57 | $5.96 | 1,311,200 | — | — |
| 2024-07-15 | $4.30 | $5.60 | 868,100 | — | — |
| 2024-07-12 | $4.30 | $5.60 | 880,800 | — | — |
| 2024-07-11 | $4.30 | $5.60 | 665,900 | — | — |
| 2024-07-10 | $4.18 | $5.45 | 785,200 | — | — |
| 2024-07-09 | $4.10 | $5.34 | 616,100 | — | — |
| 2024-07-08 | $4.09 | $5.33 | 1,063,100 | — | — |
| 2024-07-05 | $3.93 | $5.12 | 1,591,800 | — | — |
| 2024-07-03 | $4.03 | $5.25 | 348,400 | — | — |
| 2024-07-02 | $4.08 | $5.32 | 532,600 | — | — |
| 2024-07-01 | $4.27 | $5.57 | 1,179,700 | — | — |
| 2024-06-28 | $4.26 | $5.55 | 2,346,900 | — | — |
| 2024-06-27 | $4.22 | $5.50 | 925,500 | — | — |
| 2024-06-26 | $4.20 | $5.47 | 1,391,900 | — | — |
| 2024-06-25 | $4.22 | $5.50 | 1,214,400 | — | — |
| 2024-06-24 | $4.28 | $5.58 | 1,298,700 | — | — |
| 2024-06-21 | $4.40 | $5.73 | 16,090,800 | — | — |
| 2024-06-20 | $4.54 | $5.92 | 1,910,800 | — | — |
| 2024-06-18 | $4.25 | $5.54 | 1,372,200 | — | — |
| 2024-06-17 | $4.28 | $5.58 | 1,589,900 | — | — |
| 2024-06-14 | $4.42 | $5.76 | 1,258,000 | — | — |
| 2024-06-13 | $4.29 | $5.59 | 1,429,700 | — | — |
| 2024-06-12 | $4.53 | $5.90 | 1,619,400 | — | — |
| 2024-06-11 | $4.50 | $5.86 | 2,170,700 | — | — |
| 2024-06-10 | $4.61 | $6.01 | 3,489,700 | — | — |
| 2024-06-07 | $4.69 | $6.11 | 906,200 | — | — |
| 2024-06-06 | $4.84 | $6.31 | 752,500 | — | — |
| 2024-06-05 | $4.83 | $6.30 | 767,700 | — | — |
| 2024-06-04 | $4.65 | $6.06 | 728,900 | — | — |
| 2024-06-03 | $4.71 | $6.14 | 906,500 | — | — |
| 2024-05-31 | $4.73 | $6.16 | 709,300 | — | — |
| 2024-05-30 | $4.70 | $6.13 | 578,400 | — | — |
| 2024-05-29 | $4.68 | $6.10 | 737,300 | — | — |
| 2024-05-28 | $4.83 | $6.30 | 592,600 | — | — |
| 2024-05-24 | $4.85 | $6.32 | 538,500 | — | — |
| 2024-05-23 | $4.92 | $6.41 | 781,700 | — | — |
| 2024-05-22 | $5.05 | $6.58 | 1,156,700 | — | — |
| 2024-05-21 | $4.90 | $6.39 | 839,600 | — | — |
| 2024-05-20 | $4.93 | $6.43 | 822,700 | — | — |
| 2024-05-17 | $4.92 | $6.41 | 1,002,000 | — | — |
| 2024-05-16 | $5.23 | $6.82 | 865,600 | — | — |
| 2024-05-15 | $5.39 | $7.02 | 867,800 | — | — |
| 2024-05-14 | $5.45 | $7.10 | 1,127,400 | — | — |
| 2024-05-13 | $5.16 | $6.73 | 1,100,400 | — | — |
| 2024-05-10 | $4.86 | $6.33 | 1,036,800 | — | — |
| 2024-05-09 | $5.05 | $6.58 | 1,166,200 | — | — |
| 2024-05-08 | $5.31 | $6.92 | 812,600 | — | — |
| 2024-05-07 | $5.54 | $7.22 | 607,100 | — | — |
| 2024-05-06 | $5.50 | $7.17 | 723,600 | — | — |
| 2024-05-03 | $5.49 | $7.16 | 668,100 | — | — |
| 2024-05-02 | $5.48 | $7.14 | 822,400 | — | — |
| 2024-05-01 | $5.33 | $6.95 | 410,800 | — | — |
| 2024-04-30 | $5.29 | $6.89 | 772,700 | — | — |
| 2024-04-29 | $5.40 | $7.04 | 549,200 | — | — |
| 2024-04-26 | $5.32 | $6.93 | 534,400 | — | — |
| 2024-04-25 | $5.26 | $6.86 | 751,200 | — | — |
| 2024-04-24 | $5.50 | $7.17 | 878,500 | — | — |
| 2024-04-23 | $5.53 | $7.21 | 712,100 | — | — |
| 2024-04-22 | $5.35 | $6.97 | 672,900 | — | — |
| 2024-04-19 | $5.28 | $6.88 | 660,400 | — | — |
| 2024-04-18 | $5.25 | $6.84 | 658,300 | — | — |
| 2024-04-17 | $5.25 | $6.84 | 1,086,100 | — | — |
| 2024-04-16 | $5.22 | $6.80 | 546,000 | — | — |
| 2024-04-15 | $5.41 | $7.05 | 660,200 | — | — |
| 2024-04-12 | $5.52 | $7.19 | 418,400 | — | — |
| 2024-04-11 | $5.77 | $7.52 | 429,900 | — | — |
| 2024-04-10 | $5.79 | $7.55 | 676,700 | — | — |
| 2024-04-09 | $5.93 | $7.73 | 761,600 | — | — |
| 2024-04-08 | $5.92 | $7.72 | 828,300 | — | — |
| 2024-04-05 | $5.96 | $7.77 | 929,400 | — | — |
| 2024-04-04 | $6.01 | $7.83 | 764,500 | — | — |
| 2024-04-03 | $6.18 | $8.05 | 906,400 | — | — |
| 2024-04-02 | $6.01 | $7.83 | 898,100 | — | — |
| 2024-04-01 | $6.08 | $7.92 | 638,100 | — | — |
| 2024-03-28 | $6.15 | $8.02 | 1,183,700 | — | — |
| 2024-03-27 | $6.14 | $8.00 | 739,000 | — | — |
| 2024-03-26 | $6.08 | $7.92 | 626,800 | — | — |
| 2024-03-25 | $6.22 | $8.11 | 773,700 | — | — |
| 2024-03-22 | $6.32 | $8.24 | 707,600 | — | — |
| 2024-03-21 | $6.34 | $8.26 | 1,000,200 | — | — |
| 2024-03-20 | $6.52 | $8.50 | 619,300 | — | — |
| 2024-03-19 | $6.73 | $8.77 | 730,700 | — | — |
| 2024-03-18 | $6.80 | $8.86 | 1,229,300 | — | — |
| 2024-03-15 | $6.65 | $8.67 | 8,103,800 | — | — |
| 2024-03-14 | $6.88 | $8.97 | 1,087,300 | — | — |
| 2024-03-13 | $7.03 | $9.16 | 757,400 | — | — |
| 2024-03-12 | $7.06 | $9.20 | 861,000 | — | — |
| 2024-03-11 | $6.91 | $9.01 | 805,500 | — | — |
| 2024-03-08 | $7.23 | $9.42 | 819,600 | — | — |
| 2024-03-07 | $7.29 | $9.50 | 968,100 | — | — |
| 2024-03-06 | $6.97 | $9.08 | 1,192,200 | — | — |
| 2024-03-05 | $7.00 | $9.12 | 931,800 | — | — |
| 2024-03-04 | $6.89 | $8.98 | 1,115,000 | — | — |
| 2024-03-01 | $7.27 | $9.48 | 1,024,500 | — | — |
| 2024-02-29 | $7.20 | $9.38 | 1,276,800 | — | — |
| 2024-02-28 | $7.73 | $10.07 | 2,152,300 | — | — |
| 2024-02-27 | $7.03 | $9.16 | 649,900 | — | — |
| 2024-02-26 | $7.01 | $9.14 | 581,500 | — | — |
| 2024-02-23 | $6.96 | $9.07 | 608,800 | — | — |
| 2024-02-22 | $6.71 | $8.75 | 960,100 | — | — |
| 2024-02-21 | $6.89 | $8.98 | 950,700 | — | — |
| 2024-02-20 | $6.82 | $8.89 | 751,300 | — | — |
| 2024-02-16 | $6.75 | $8.80 | 678,500 | — | — |
| 2024-02-15 | $6.89 | $8.98 | 625,400 | — | — |
| 2024-02-14 | $6.94 | $9.05 | 708,900 | — | — |
| 2024-02-13 | $6.98 | $9.10 | 691,400 | — | — |
| 2024-02-12 | $7.35 | $9.58 | 678,700 | — | — |
| 2024-02-09 | $7.19 | $9.37 | 508,000 | — | — |
| 2024-02-08 | $7.22 | $9.41 | 651,000 | — | — |
| 2024-02-07 | $7.07 | $9.21 | 690,600 | — | — |
| 2024-02-06 | $7.53 | $9.81 | 701,100 | — | — |
| 2024-02-05 | $7.36 | $9.59 | 608,000 | — | — |
| 2024-02-02 | $7.44 | $9.70 | 652,000 | — | — |
| 2024-02-01 | $7.49 | $9.76 | 669,200 | — | — |
| 2024-01-31 | $7.37 | $9.61 | 835,500 | — | — |
| 2024-01-30 | $7.58 | $9.88 | 741,100 | — | — |
| 2024-01-29 | $7.81 | $10.18 | 929,600 | — | — |
| 2024-01-26 | $7.59 | $9.89 | 484,300 | — | — |
| 2024-01-25 | $7.80 | $10.17 | 867,300 | — | — |
| 2024-01-24 | $7.97 | $10.39 | 742,500 | — | — |
| 2024-01-23 | $7.91 | $10.31 | 915,200 | — | — |
| 2024-01-22 | $7.81 | $10.18 | 916,400 | — | — |
| 2024-01-19 | $7.78 | $10.14 | 632,400 | — | — |
| 2024-01-18 | $8.06 | $10.50 | 1,145,100 | — | — |
| 2024-01-17 | $8.13 | $10.60 | 1,406,800 | — | — |
| 2024-01-16 | $8.10 | $10.56 | 742,200 | — | — |
| 2024-01-12 | $8.10 | $10.56 | 648,600 | — | — |
| 2024-01-11 | $8.04 | $10.48 | 789,800 | — | — |
| 2024-01-10 | $7.92 | $10.32 | 502,100 | — | — |
| 2024-01-09 | $7.77 | $10.13 | 571,400 | — | — |
| 2024-01-08 | $7.80 | $10.17 | 683,800 | — | — |
| 2024-01-05 | $8.12 | $10.58 | 490,700 | — | — |
| 2024-01-04 | $8.11 | $10.57 | 1,096,600 | — | — |
| 2024-01-03 | $8.02 | $10.45 | 655,300 | — | — |
| 2024-01-02 | $8.28 | $10.79 | 508,400 | — | — |